| datetime   | flow               |
|------------|--------------------|
| 1996-09-25 | 0.0                |
| 1996-09-26 | 0.790000021        |
| 1996-09-27 | 0.0                |
| 1996-09-28 | 0.0                |
| 1996-09-29 | 0.0                |
| 1996-09-30 | 0.0                |
| 1996-10-01 | 0.0                |
| 1996-10-02 | 0.0                |
| 1996-10-03 | 0.0                |
| 1996-10-04 | 0.0                |
| 1996-10-05 | 0.0                |
| 1996-10-06 | 3.88000011         |
| 1996-10-07 | 7.82999992         |
| 1996-10-08 | 12.4499998         |
| 1996-10-09 | 11.1800003         |
| 1996-10-10 | 9.97999954         |
| 1996-10-11 | 9.22000027         |
| 1996-10-12 | 10.1899996         |
| 1996-10-13 | 9.68999958         |
| 1996-10-14 | 9.72999954         |
| 1996-10-15 | 9.35000038         |
| 1996-10-16 | 9.02999973         |
| 1996-10-17 | 8.84000015         |
| 1996-10-18 | 11.1300001         |
| 1996-10-19 | 9.11999989         |
| 1996-10-20 | 10.3299999         |
| 1996-10-21 | 9.01000023         |
| 1996-10-22 | 10.9399996         |
| 1996-10-23 | 9.0                |
| 1996-10-24 | 9.52000046         |
| 1996-10-25 | 10.1099997         |
| 1996-10-26 | 9.65999985         |
| 1996-10-27 | 9.47999954         |
| 1996-10-28 | 4.78999996         |
| 1996-10-29 | 5.5999999          |
| 1996-10-30 | 12.6899996         |
| 1996-10-31 | 10.25              |
| 1996-11-01 | 10.1099997         |
| 1996-11-02 | 8.89999962         |
| 1996-11-03 | 9.57999992         |
| 1996-11-04 | 7.57999992         |
| 1996-11-05 | 10.4300003         |
| 1996-11-06 | 7.75               |
| 1996-11-07 | 7.6399998700000005 |
| 1996-11-08 | 7.53000021         |
| 1996-11-09 | 7.46999979         |
| 1996-11-10 | 7.48000002         |
| 1996-11-11 | 7.36999989         |
| 1996-11-12 | 7.44000006         |
| 1996-11-13 | 7.13999987         |
| 1996-11-14 | 7.88000011         |
| 1996-11-15 | 7.42999983         |
| 1996-11-16 | 7.53000021         |
| 1996-11-17 | 7.76999998         |
| 1996-11-18 | 7.44999981         |
| 1996-11-19 | 6.28999996         |
| 1996-11-20 | 5.88000011         |
| 1996-11-21 | 5.92000008         |
| 1996-11-22 | 5.8899998700000005 |
| 1996-11-23 | 6.07999992         |
| 1996-11-24 | 5.96000004         |
| 1996-11-25 | 6.09000015         |
| 1996-11-26 | 6.1500001          |
| 1996-11-27 | 5.92000008         |
| 1996-11-28 | 5.90999985         |
| 1996-11-29 | 6.19000006         |
| 1996-11-30 | 6.11000013         |
| 1996-12-01 | 5.69999981         |
| 1996-12-02 | 6.28000021         |
| 1996-12-03 | 6.01999998         |
| 1996-12-04 | 6.0999999          |
| 1996-12-05 | 5.90999985         |
| 1996-12-06 | 5.98000002         |
| 1996-12-07 | 5.78000021         |
| 1996-12-08 | 6.13000011         |
| 1996-12-09 | 6.25               |
| 1996-12-10 | 6.06969976         |
| 1996-12-11 | 6.1269002          |
| 1996-12-12 | 5.97370005         |
| 1996-12-13 | 6.30170012         |
| 1996-12-14 | 6.17180014         |
| 1996-12-15 | 6.30789995         |
| 1996-12-16 | 6.11450005         |
| 1996-12-17 | 5.90719986         |
| 1996-12-18 | 6.36980009         |
| 1996-12-19 | 5.82210016         |
| 1996-12-20 | 6.08199978         |
| 1996-12-21 | 5.96750021         |
| 1996-12-22 | 6.33580017         |
| 1996-12-23 | 6.01709986         |
| 1996-12-24 | 6.49049997         |
| 1996-12-25 | 7.07530022         |
| 1996-12-26 | 6.25689983         |
| 1996-12-27 | 5.86390018         |
| 1996-12-28 | 6.17180014         |
| 1996-12-29 | 5.91029978         |
| 1996-12-30 | 5.76789999         |
| 1996-12-31 | 0.0                |
| 1997-01-01 | 8.17539978         |
| 1997-01-02 | 8.81900024         |
| 1997-01-03 | 11.9320002         |
| 1997-01-04 | 7.81799984         |
| 1997-01-05 | 8.18780041         |
| 1997-01-06 | 7.6972999600000005 |
| 1997-01-07 | 7.98050022         |
| 1997-01-08 | 7.73750019         |
| 1997-01-09 | 7.37400007         |
| 1997-01-10 | 7.51319981         |
| 1997-01-11 | 7.17280006         |
| 1997-01-12 | 7.94019985         |
| 1997-01-13 | 7.88609982         |
| 1997-01-14 | 8.1875             |
| 1997-01-15 | 8.09959984         |
| 1997-01-16 | 7.16039991         |
| 1997-01-17 | 8.46630001         |
| 1997-01-18 | 8.52040005         |
| 1997-01-19 | 8.20639992         |
| 1997-01-20 | 8.52820015         |
| 1997-01-21 | 7.57509995         |
| 1997-01-22 | 8.33790016         |
| 1997-01-23 | 8.0376997          |
| 1997-01-24 | 7.71740007         |
| 1997-01-25 | 7.74840021         |
| 1997-01-26 | 7.68959999         |
| 1997-01-27 | 8.1491003          |
| 1997-01-28 | 7.33059978         |
| 1997-01-29 | 8.25899982         |
| 1997-01-30 | 7.15119982         |
| 1997-01-31 | 7.88450003         |
| 1997-02-01 | 8.27439976         |
| 1997-02-02 | 8.13210011         |
| 1997-02-03 | 8.50339985         |
| 1997-02-04 | 8.16609955         |
| 1997-02-05 | 8.16919994         |
| 1997-02-06 | 8.382699970000001  |
| 1997-02-07 | 7.74840021         |
| 1997-02-08 | 7.51009989         |
| 1997-02-09 | 8.41209984         |
| 1997-02-10 | 7.36780024         |
| 1997-02-11 | 7.61530018         |
| 1997-02-12 | 7.72209978         |
| 1997-02-13 | 7.2718000400000005 |
| 1997-02-14 | 7.98509979         |
| 1997-02-15 | 7.6972999600000005 |
| 1997-02-16 | 8.3998003          |
| 1997-02-17 | 7.77470016         |
| 1997-02-18 | 6.5802002          |
| 1997-02-19 | 9.8526001          |
| 1997-02-20 | 8.46010017         |
| 1997-02-21 | 8.01760006         |
| 1997-02-22 | 8.08409977         |
| 1997-02-23 | 8.02999973         |
| 1997-02-24 | 7.30740023         |
| 1997-02-25 | 7.5380001100000005 |
| 1997-02-26 | 7.75299978         |
| 1997-02-27 | 7.94329977         |
| 1997-02-28 | 7.83500004         |
| 1997-03-01 | 8.16149998         |
| 1997-03-02 | 8.0376997          |
| 1997-03-03 | 7.64470005         |
| 1997-03-04 | 8.0593996          |
| 1997-03-05 | 8.31779957         |
| 1997-03-06 | 7.85200024         |
| 1997-03-07 | 8.68910027         |
| 1997-03-08 | 8.53279972         |
| 1997-03-09 | 8.3501997          |
| 1997-03-10 | 8.46940041         |
| 1997-03-11 | 8.06869984         |
| 1997-03-12 | 8.09029961         |
| 1997-03-13 | 7.99900007         |
| 1997-03-14 | 6.4302001          |
| 1997-03-15 | 10.0103998         |
| 1997-03-16 | 7.5875001          |
| 1997-03-17 | 7.9526             |
| 1997-03-18 | 7.81489992         |
| 1997-03-19 | 8.79580021         |
| 1997-03-20 | 7.73750019         |
| 1997-03-21 | 8.66740036         |
| 1997-03-22 | 7.77619982         |
| 1997-03-23 | 8.02840042         |
| 1997-03-24 | 8.10890007         |
| 1997-03-25 | 7.70349979         |
| 1997-03-26 | 7.6416001300000005 |
| 1997-03-27 | 8.29759979         |
| 1997-03-28 | 7.80870008         |
| 1997-03-29 | 8.05780029         |
| 1997-03-30 | 7.93400002         |
| 1997-03-31 | 10.1542997         |
| 1997-04-01 | 10.2083998         |
| 1997-04-02 | 9.49050045         |
| 1997-04-03 | 9.09640026         |
| 1997-04-04 | 8.85620022         |
| 1997-04-05 | 9.22599983         |
| 1997-04-06 | 9.51990032         |
| 1997-04-07 | 9.41160011         |
| 1997-04-08 | 9.13309956         |
| 1997-04-09 | 10.0799999         |
| 1997-04-10 | 8.91959953         |
| 1997-04-11 | 7.7730999          |
| 1997-04-12 | 9.09599972         |
| 1997-04-13 | 9.04030037         |
| 1997-04-14 | 10.5225            |
| 1997-04-15 | 11.3781004         |
| 1997-04-16 | 10.3151999         |
| 1997-04-17 | 11.7231998         |
| 1997-04-18 | 11.7014999         |
| 1997-04-19 | 11.3718996         |
| 1997-04-20 | 11.1227999         |
| 1997-04-21 | 12.2446003         |
| 1997-04-22 | 7.82110023         |
| 1997-04-23 | 10.2687998         |
| 1997-04-24 | 8.0656004          |
| 1997-04-25 | 10.2625999         |
| 1997-04-26 | 9.5678997          |
| 1997-04-27 | 9.10990047         |
| 1997-04-28 | 9.2894001          |
| 1997-04-29 | 9.36520004         |
| 1997-04-30 | 8.02070045         |
| 1997-05-01 | 8.6875             |
| 1997-05-02 | 10.0295            |
| 1997-05-03 | 11.1646004         |
| 1997-05-04 | 10.6463003         |
| 1997-05-05 | 10.8428001         |
| 1997-05-06 | 9.91759968         |
| 1997-05-07 | 10.2161999         |
| 1997-05-08 | 10.2641001         |
| 1997-05-09 | 10.4141998         |
| 1997-05-10 | 10.3074999         |
| 1997-05-11 | 9.78610039         |
| 1997-05-12 | 9.8355999          |
| 1997-05-13 | 9.72729969         |
| 1997-05-14 | 8.00829983         |
| 1997-05-15 | 9.96240044         |
| 1997-05-16 | 10.3832998         |
| 1997-05-17 | 11.0393            |
| 1997-05-18 | 10.2951002         |
| 1997-05-19 | 9.89000034         |
| 1997-05-20 | 11.1057997         |
| 1997-05-21 | 10.1527004         |
| 1997-05-22 | 10.3183002         |
| 1997-05-23 | 10.2487001         |
| 1997-05-24 | 10.2300997         |
| 1997-05-25 | 9.59879971         |
| 1997-05-26 | 10.8521004         |
| 1997-05-27 | 9.91289997         |
| 1997-05-28 | 10.4034004         |
| 1997-05-29 | 10.4390001         |
| 1997-05-30 | 8.47089958         |
| 1997-05-31 | 11.0995998         |
| 1997-06-01 | 10.3971996         |
| 1997-06-02 | 10.0723            |
| 1997-06-03 | 10.2781            |
| 1997-06-04 | 10.4111004         |
| 1997-06-05 | 10.4745998         |
| 1997-06-06 | 9.74740028         |
| 1997-06-07 | 7.34919977         |
| 1997-06-08 | 7.21460009         |
| 1997-06-09 | 9.10060024         |
| 1997-06-10 | 9.20580006         |
| 1997-06-11 | 9.66849995         |
| 1997-06-12 | 10.0986004         |
| 1997-06-13 | 10.2332001         |
| 1997-06-14 | 8.15680027         |
| 1997-06-15 | 9.71949959         |
| 1997-06-16 | 9.52299976         |
| 1997-06-17 | 9.49359989         |
| 1997-06-18 | 9.44569969         |
| 1997-06-19 | 10.0614996         |
| 1997-06-20 | 11.0005999         |
| 1997-06-21 | 10.5657997         |
| 1997-06-22 | 11.2063999         |
| 1997-06-23 | 10.3771            |
| 1997-06-24 | 10.9944            |
| 1997-06-25 | 10.4158001         |
| 1997-06-26 | 9.76749992         |
| 1997-06-27 | 10.2193003         |
| 1997-06-28 | 11.8717003         |
| 1997-06-29 | 11.3270998         |
| 1997-06-30 | 11.9088001         |
| 1997-07-01 | 10.7608004         |
| 1997-07-02 | 11.7402            |
| 1997-07-03 | 13.1729002         |
| 1997-07-04 | 13.5752001         |
| 1997-07-05 | 10.4126997         |
| 1997-07-06 | 9.72109985         |
| 1997-07-07 | 10.2223997         |
| 1997-07-08 | 11.3038998         |
| 1997-07-09 | 10.0661001         |
| 1997-07-10 | 14.4540005         |
| 1997-07-11 | 22.0956993         |
| 1997-07-12 | 20.8006001         |
| 1997-07-13 | 21.8017006         |
| 1997-07-14 | 19.2719994         |
| 1997-07-15 | 19.7625008         |
| 1997-07-16 | 19.3090992         |
| 1997-07-17 | 20.5004997         |
| 1997-07-18 | 21.417999299999998 |
| 1997-07-19 | 10.0382004         |
| 1997-07-20 | 5.51730013         |
| 1997-07-21 | 9.59879971         |
| 1997-07-22 | 5.51730013         |
| 1997-07-23 | 9.67619991         |
| 1997-07-24 | 13.3059998         |
| 1997-07-25 | 9.5848999          |
| 1997-07-26 | 9.2755003          |
| 1997-07-27 | 9.00469971         |
| 1997-07-28 | 8.17850018         |
| 1997-07-29 | 9.68859959         |
| 1997-07-30 | 10.1759996         |
| 1997-07-31 | 9.92380047         |
| 1997-08-01 | 9.50139999         |
| 1997-08-02 | 7.14650011         |
| 1997-08-03 | 10.7592001         |
| 1997-08-04 | 8.809800150000001  |
| 1997-08-05 | 10.5628004         |
| 1997-08-06 | 8.679800029999999  |
| 1997-08-07 | 8.61019993         |
| 1997-08-08 | 9.57409954         |
| 1997-08-09 | 9.96240044         |
| 1997-08-10 | 7.60459995         |
| 1997-08-11 | 9.71640015         |
| 1997-08-12 | 9.83090019         |
| 1997-08-13 | 9.67770004         |
| 1997-08-14 | 10.0305004         |
| 1997-08-15 | 10.0058002         |
| 1997-08-16 | 7.81650019         |
| 1997-08-17 | 8.87170029         |
| 1997-08-18 | 10.7622995         |
| 1997-08-19 | 9.09449959         |
| 1997-08-20 | 9.46109962         |
| 1997-08-21 | 10.0584002         |
| 1997-08-22 | 9.38529968         |
| 1997-08-23 | 10.1419001         |
| 1997-08-24 | 10.3816996         |
| 1997-08-25 | 10.9371996         |
| 1997-08-26 | 11.8128996         |
| 1997-08-27 | 9.06040001         |
| 1997-08-28 | 9.01399994         |
| 1997-08-29 | 12.1578999         |
| 1997-08-30 | 10.5318003         |
| 1997-08-31 | 8.9939003          |
| 1997-09-01 | 9.92679977         |
| 1997-09-02 | 10.6029997         |
| 1997-09-03 | 11.8640003         |
| 1997-09-04 | 9.29559994         |
| 1997-09-05 | 10.6261997         |
| 1997-09-06 | 9.34969997         |
| 1997-09-07 | 11.5637999         |
| 1997-09-08 | 10.7515001         |
| 1997-09-09 | 11.7061005         |
| 1997-09-10 | 11.9799995         |
| 1997-09-11 | 11.6876001         |
| 1997-09-12 | 10.6787996         |
| 1997-09-13 | 11.8407001         |
| 1997-09-14 | 11.4973001         |
| 1997-09-15 | 12.2755003         |
| 1997-09-16 | 11.8717003         |
| 1997-09-17 | 10.6122999         |
| 1997-09-18 | 12.4117002         |
| 1997-09-19 | 8.77569962         |
| 1997-09-20 | 6.48740005         |
| 1997-09-21 | 9.45800018         |
| 1997-09-22 | 0.261400014        |
| 1997-09-23 | 0.0                |
| 1997-09-24 | 0.0                |
| 1997-09-25 | 0.0                |
| 1997-09-26 | 0.0                |
| 1997-09-27 | 0.0                |
| 1997-09-28 | 0.0                |
| 1997-09-29 | 0.0                |
| 1997-09-30 | 0.0                |
| 1997-10-01 | 3.13919997         |
| 1997-10-02 | 11.4617004         |
| 1997-10-03 | 11.9026003         |
| 1997-10-04 | 10.849             |
| 1997-10-05 | 10.8241997         |
| 1997-10-06 | 12.0218            |
| 1997-10-07 | 12.4596004         |
| 1997-10-08 | 12.2027998         |
| 1997-10-09 | 7.87370014         |
| 1997-10-10 | 8.0067997          |
| 1997-10-11 | 9.39929962         |
| 1997-10-12 | 8.6008997          |
| 1997-10-13 | 8.61639977         |
| 1997-10-14 | 9.05580044         |
| 1997-10-15 | 8.543600080000001  |
| 1997-10-16 | 7.07070017         |
| 1997-10-17 | 6.5461998          |
| 1997-10-18 | 7.21150017         |
| 1997-10-19 | 6.86180019         |
| 1997-10-20 | 6.18109989         |
| 1997-10-21 | 6.81850004         |
| 1997-10-22 | 6.63439989         |
| 1997-10-23 | 5.92269993         |
| 1997-10-24 | 6.95620012         |
| 1997-10-25 | 6.44560003         |
| 1997-10-26 | 8.97379971         |
| 1997-10-27 | 7.1480999          |
| 1997-10-28 | 6.31459999         |
| 1997-10-29 | 6.1578002          |
| 1997-10-30 | 6.51989985         |
| 1997-10-31 | 6.19649982         |
| 1997-11-01 | 6.2894001          |
| 1997-11-02 | 6.16559982         |
| 1997-11-03 | 5.89169979         |
| 1997-11-04 | 6.58640003         |
| 1997-11-05 | 6.12839985         |
| 1997-11-06 | 5.74160004         |
| 1997-11-07 | 5.72770023         |
| 1997-11-08 | 6.53690004         |
| 1997-11-09 | 6.81389999         |
| 1997-11-10 | 6.03719997         |
| 1997-11-11 | 6.4440999          |
| 1997-11-12 | 7.09000015         |
| 1997-11-13 | 10.6957998         |
| 1997-11-14 | 10.3306999         |
| 1997-11-15 | 7.38479996         |
| 1997-11-16 | 8.92739964         |
| 1997-11-17 | 5.73390007         |
| 1997-11-18 | 6.26620007         |
| 1997-11-19 | 6.16709995         |
| 1997-11-20 | 6.02629995         |
| 1997-11-21 | 5.70760012         |
| 1997-11-22 | 5.74009991         |
| 1997-11-23 | 5.78499985         |
| 1997-11-24 | 6.90210009         |
| 1997-11-25 | 5.54820013         |
| 1997-11-26 | 6.13000011         |
| 1997-11-27 | 5.84689999         |
| 1997-11-28 | 5.76000023         |
| 1997-11-29 | 5.99690008         |
| 1997-11-30 | 5.82359982         |
| 1997-12-01 | 6.48890018         |
| 1997-12-02 | 5.33010006         |
| 1997-12-03 | 6.3032999          |
| 1997-12-04 | 6.11299992         |
| 1997-12-05 | 5.6750998500000005 |
| 1997-12-06 | 5.27899981         |
| 1997-12-07 | 6.47039986         |
| 1997-12-08 | 6.34040022         |
| 1997-12-09 | 9.32649994         |
| 1997-12-10 | 8.74790001         |
| 1997-12-11 | 8.74790001         |
| 1997-12-12 | 8.98460007         |
| 1997-12-13 | 8.31159973         |
| 1997-12-14 | 9.12849998         |
| 1997-12-15 | 8.40130043         |
| 1997-12-16 | 9.07120037         |
| 1997-12-17 | 8.88560009         |
| 1997-12-18 | 8.41989994         |
| 1997-12-19 | 8.57769966         |
| 1997-12-20 | 9.49520016         |
| 1997-12-21 | 8.03310013         |
| 1997-12-22 | 9.41160011         |
| 1997-12-23 | 9.02639961         |
| 1997-12-24 | 8.10420036         |
| 1997-12-25 | 9.58180046         |
| 1997-12-26 | 9.15019989         |
| 1997-12-27 | 9.08979988         |
| 1997-12-28 | 8.65040016         |
| 1997-12-29 | 9.17339993         |
| 1997-12-30 | 6.02939987         |
| 1997-12-31 | 0.0                |
| 1998-01-01 | 8.809800150000001  |
| 1998-01-02 | 7.63539982         |
| 1998-01-03 | 8.01449966         |
| 1998-01-04 | 7.95419979         |
| 1998-01-05 | 7.63079977         |
| 1998-01-06 | 8.46319962         |
| 1998-01-07 | 8.20170021         |
| 1998-01-08 | 7.94950008         |
| 1998-01-09 | 8.02840042         |
| 1998-01-10 | 7.74060011         |
| 1998-01-11 | 7.99749994         |
| 1998-01-12 | 8.11349964         |
| 1998-01-13 | 6.54309988         |
| 1998-01-14 | 9.02019978         |
| 1998-01-15 | 7.83500004         |
| 1998-01-16 | 7.19290018         |
| 1998-01-17 | 7.98360014         |
| 1998-01-18 | 8.82680035         |
| 1998-01-19 | 8.69219971         |
| 1998-01-20 | 7.64470005         |
| 1998-01-21 | 8.32079983         |
| 1998-01-22 | 7.87220001         |
| 1998-01-23 | 8.20330048         |
| 1998-01-24 | 7.52250004         |
| 1998-01-25 | 8.53590012         |
| 1998-01-26 | 7.80249977         |
| 1998-01-27 | 8.13669968         |
| 1998-01-28 | 7.27339983         |
| 1998-01-29 | 7.54879999         |
| 1998-01-30 | 7.83039999         |
| 1998-01-31 | 8.47710037         |
| 1998-02-01 | 8.77880001         |
| 1998-02-02 | 8.08259964         |
| 1998-02-03 | 7.49459982         |
| 1998-02-04 | 7.54879999         |
| 1998-02-05 | 8.33940029         |
| 1998-02-06 | 6.71019983         |
| 1998-02-07 | 5.68130016         |
| 1998-02-08 | 9.74429989         |
| 1998-02-09 | 8.49409962         |
| 1998-02-10 | 8.07479954         |
| 1998-02-11 | 8.10420036         |
| 1998-02-12 | 8.22179985         |
| 1998-02-13 | 8.20639992         |
| 1998-02-14 | 7.51940012         |
| 1998-02-15 | 8.07789993         |
| 1998-02-16 | 7.95419979         |
| 1998-02-17 | 7.6230998          |
| 1998-02-18 | 7.80560017         |
| 1998-02-19 | 8.39050007         |
| 1998-02-20 | 7.13409996         |
| 1998-02-21 | 8.06709957         |
| 1998-02-22 | 8.15680027         |
| 1998-02-23 | 8.21409988         |
| 1998-02-24 | 7.90460014         |
| 1998-02-25 | 7.23320007         |
| 1998-02-26 | 9.21199989         |
| 1998-02-27 | 7.96649981         |
| 1998-02-28 | 7.71899986         |
| 1998-03-01 | 8.36569977         |
| 1998-03-02 | 8.06709957         |
| 1998-03-03 | 7.80870008         |
| 1998-03-04 | 8.31620026         |
| 1998-03-05 | 7.46990013         |
| 1998-03-06 | 8.14290047         |
| 1998-03-07 | 8.55140018         |
| 1998-03-08 | 8.69839954         |
| 1998-03-09 | 8.15839958         |
| 1998-03-10 | 8.95670033         |
| 1998-03-11 | 7.76079988         |
| 1998-03-12 | 8.64420033         |
| 1998-03-13 | 8.1491003          |
| 1998-03-14 | 8.9382             |
| 1998-03-15 | 9.09449959         |
| 1998-03-16 | 9.11769962         |
| 1998-03-17 | 8.51729965         |
| 1998-03-18 | 8.12279987         |
| 1998-03-19 | 7.7112999          |
| 1998-03-20 | 9.51990032         |
| 1998-03-21 | 8.0795002          |
| 1998-03-22 | 8.3888998          |
| 1998-03-23 | 8.50959969         |
| 1998-03-24 | 9.86340046         |
| 1998-03-25 | 8.18620014         |
| 1998-03-26 | 7.71430016         |
| 1998-03-27 | 8.33790016         |
| 1998-03-28 | 7.98050022         |
| 1998-03-29 | 8.01760006         |
| 1998-03-30 | 7.96339989         |
| 1998-03-31 | 7.59829998         |
| 1998-04-01 | 9.47350025         |
| 1998-04-02 | 9.10529995         |
| 1998-04-03 | 10.0567999         |
| 1998-04-04 | 10.0258999         |
| 1998-04-05 | 10.4605999         |
| 1998-04-06 | 9.97169971         |
| 1998-04-07 | 9.27700043         |
| 1998-04-08 | 10.3754997         |
| 1998-04-09 | 10.1264            |
| 1998-04-10 | 10.0706997         |
| 1998-04-11 | 10.3864002         |
| 1998-04-12 | 11.3518            |
| 1998-04-13 | 10.5009003         |
| 1998-04-14 | 10.0567999         |
| 1998-04-15 | 9.34659958         |
| 1998-04-16 | 10.1619997         |
| 1998-04-17 | 9.68700027         |
| 1998-04-18 | 8.41209984         |
| 1998-04-19 | 10.5719995         |
| 1998-04-20 | 10.6880999         |
| 1998-04-21 | 10.8057003         |
| 1998-04-22 | 9.11299992         |
| 1998-04-23 | 10.8458996         |
| 1998-04-24 | 10.5580997         |
| 1998-04-25 | 10.6680002         |
| 1998-04-26 | 10.1141005         |
| 1998-04-27 | 10.2316999         |
| 1998-04-28 | 9.96240044         |
| 1998-04-29 | 10.4715004         |
| 1998-04-30 | 10.6293001         |
| 1998-05-01 | 9.89900017         |
| 1998-05-02 | 9.05270004         |
| 1998-05-03 | 9.91759968         |
| 1998-05-04 | 10.5937004         |
| 1998-05-05 | 9.58959961         |
| 1998-05-06 | 9.81389999         |
| 1998-05-07 | 10.2764997         |
| 1998-05-08 | 11.7634001         |
| 1998-05-09 | 10.0754004         |
| 1998-05-10 | 10.8072004         |
| 1998-05-11 | 10.677200299999999 |
| 1998-05-12 | 10.4854002         |
| 1998-05-13 | 9.89439964         |
| 1998-05-14 | 9.01710033         |
| 1998-05-15 | 8.60859966         |
| 1998-05-16 | 7.671              |
| 1998-05-17 | 12.2553997         |
| 1998-05-18 | 10.7251997         |
| 1998-05-19 | 10.3106003         |
| 1998-05-20 | 10.6850004         |
| 1998-05-21 | 10.2549            |
| 1998-05-22 | 10.7391005         |
| 1998-05-23 | 10.5951996         |
| 1998-05-24 | 9.70409966         |
| 1998-05-25 | 9.81239986         |
| 1998-05-26 | 9.71020031         |
| 1998-05-27 | 8.83920002         |
| 1998-05-28 | 9.97480011         |
| 1998-05-29 | 11.8794003         |
| 1998-05-30 | 10.9758997         |
| 1998-05-31 | 11.0811005         |
| 1998-06-01 | 10.2115002         |
| 1998-06-02 | 11.0347004         |
| 1998-06-03 | 11.1926003         |
| 1998-06-04 | 9.28009987         |
| 1998-06-05 | 7.77470016         |
| 1998-06-06 | 10.9635            |
| 1998-06-07 | 10.5874996         |
| 1998-06-08 | 11.1382999         |
| 1998-06-09 | 10.6632996         |
| 1998-06-10 | 10.9247999         |
| 1998-06-11 | 12.7674999         |
| 1998-06-12 | 12.7953997         |
| 1998-06-13 | 10.9047003         |
| 1998-06-14 | 10.3724003         |
| 1998-06-15 | 7.99749994         |
| 1998-06-16 | 12.1069002         |
| 1998-06-17 | 10.8473997         |
| 1998-06-18 | 11.5761995         |
| 1998-06-19 | 10.7947998         |
| 1998-06-20 | 10.1450005         |
| 1998-06-21 | 9.46420002         |
| 1998-06-22 | 10.5116997         |
| 1998-06-23 | 10.3584995         |
| 1998-06-24 | 9.58650017         |
| 1998-06-25 | 13.8164997         |
| 1998-06-26 | 19.9976006         |
| 1998-06-27 | 23.9678001         |
| 1998-06-28 | 24.0900002         |
| 1998-06-29 | 18.2679005         |
| 1998-06-30 | 21.3999996         |
| 1998-07-01 | 13.2564001         |
| 1998-07-02 | 10.0723            |
| 1998-07-03 | 10.1280003         |
| 1998-07-04 | 9.99339962         |
| 1998-07-05 | 11.0733004         |
| 1998-07-06 | 9.41320038         |
| 1998-07-07 | 7.9387001999999995 |
| 1998-07-08 | 9.17339993         |
| 1998-07-09 | 8.16300011         |
| 1998-07-10 | 9.80000019         |
| 1998-07-11 | 7.34149981         |
| 1998-07-12 | 9.80459976         |
| 1998-07-13 | 11.0408001         |
| 1998-07-14 | 11.6766996         |
| 1998-07-15 | 10.2532997         |
| 1998-07-16 | 10.6664            |
| 1998-07-17 | 10.8877001         |
| 1998-07-18 | 11.7030001         |
| 1998-07-19 | 12.619000400000001 |
| 1998-07-20 | 10.8830004         |
| 1998-07-21 | 14.9754            |
| 1998-07-22 | 8.9769001          |
| 1998-07-23 | 8.86859989         |
| 1998-07-24 | 6.94070005         |
| 1998-07-25 | 9.19810009         |
| 1998-07-26 | 6.75969982         |
| 1998-07-27 | 9.63290024         |
| 1998-07-28 | 8.94439983         |
| 1998-07-29 | 10.0522003         |
| 1998-07-30 | 7.90460014         |
| 1998-07-31 | 4.70970011         |
| 1998-08-01 | 11.0548            |
| 1998-08-02 | 8.80200005         |
| 1998-08-03 | 9.06809998         |
| 1998-08-04 | 10.0567999         |
| 1998-08-05 | 8.79740047         |
| 1998-08-06 | 10.9403            |
| 1998-08-07 | 9.97179985         |
| 1998-08-08 | 11.8779001         |
| 1998-08-09 | 11.2466002         |
| 1998-08-10 | 10.9758997         |
| 1998-08-11 | 10.3909998         |
| 1998-08-12 | 9.27700043         |
| 1998-08-13 | 10.7221003         |
| 1998-08-14 | 11.3766003         |
| 1998-08-15 | 11.3130999         |
| 1998-08-16 | 10.4467001         |
| 1998-08-17 | 10.8799            |
| 1998-08-18 | 11.1289997         |
| 1998-08-19 | 8.90260029         |
| 1998-08-20 | 11.1955996         |
| 1998-08-21 | 10.1141005         |
| 1998-08-22 | 8.62559986         |
| 1998-08-23 | 11.8175001         |
| 1998-08-24 | 9.52610016         |
| 1998-08-25 | 9.84020042         |
| 1998-08-26 | 9.94699955         |
| 1998-08-27 | 10.3353004         |
| 1998-08-28 | 10.5193996         |
| 1998-08-29 | 10.5906            |
| 1998-08-30 | 11.0965004         |
| 1998-08-31 | 10.4452            |
| 1998-09-01 | 8.83609962         |
| 1998-09-02 | 9.41469955         |
| 1998-09-03 | 9.73499966         |
| 1998-09-04 | 9.30799961         |
| 1998-09-05 | 10.9279003         |
| 1998-09-06 | 12.3900003         |
| 1998-09-07 | 10.8473997         |
| 1998-09-08 | 10.4977999         |
| 1998-09-09 | 10.9232998         |
| 1998-09-10 | 10.5410995         |
| 1998-09-11 | 10.9371996         |
| 1998-09-12 | 8.02219963         |
| 1998-09-13 | 12.3683004         |
| 1998-09-14 | 11.2202997         |
| 1998-09-15 | 10.6570997         |
| 1998-09-16 | 10.6463003         |
| 1998-09-17 | 10.3570004         |
| 1998-09-18 | 13.6339998         |
| 1998-09-19 | 12.3281002         |
| 1998-09-20 | 11.8624001         |
| 1998-09-21 | 11.2047997         |
| 1998-09-22 | 11.816             |
| 1998-09-23 | 10.9434004         |
| 1998-09-24 | 12.6267004         |
| 1998-09-25 | 12.8325005         |
| 1998-09-26 | 10.6122999         |
| 1998-09-27 | 11.7819996         |
| 1998-09-28 | 10.5812998         |
| 1998-09-29 | 13.1342001         |
| 1998-09-30 | 11.5776997         |
| 1998-10-01 | 7.82110023         |
| 1998-10-02 | 8.05319977         |
| 1998-10-03 | 8.01760006         |
| 1998-10-04 | 7.60909986         |
| 1998-10-05 | 8.22649956         |
| 1998-10-06 | 7.13409996         |
| 1998-10-07 | 0.0                |
| 1998-10-08 | 0.0                |
| 1998-10-09 | 0.0                |
| 1998-10-10 | 0.0                |
| 1998-10-11 | 0.0                |
| 1998-10-12 | 0.0                |
| 1998-10-13 | 0.0                |
| 1998-10-14 | 0.9963999990000001 |
| 1998-10-15 | 5.00519991         |
| 1998-10-16 | 0.0                |
| 1998-10-17 | 0.0                |
| 1998-10-18 | 1.6632000200000001 |
| 1998-10-19 | 5.33010006         |
| 1998-10-20 | 7.01039982         |
| 1998-10-21 | 6.69010019         |
| 1998-10-22 | 10.0228004         |
| 1998-10-23 | 8.55910015         |
| 1998-10-24 | 8.48330021         |
| 1998-10-25 | 8.63490009         |
| 1998-10-26 | 6.26310015         |
| 1998-10-27 | 8.11970043         |
| 1998-10-28 | 6.73799992         |
| 1998-10-29 | 7.54409981         |
| 1998-10-30 | 7.74060011         |
| 1998-10-31 | 8.34869957         |
| 1998-11-01 | 9.12380028         |
| 1998-11-02 | 6.92990017         |
| 1998-11-03 | 8.0763998          |
| 1998-11-04 | 8.03619957         |
| 1998-11-05 | 7.18359995         |
| 1998-11-06 | 9.19190025         |
| 1998-11-07 | 8.50189972         |
| 1998-11-08 | 7.6571002          |
| 1998-11-09 | 8.679800029999999  |
| 1998-11-10 | 7.45440006         |
| 1998-11-11 | 7.51940012         |
| 1998-11-12 | 7.28420019         |
| 1998-11-13 | 8.70919991         |
| 1998-11-14 | 8.13210011         |
| 1998-11-15 | 8.47089958         |
| 1998-11-16 | 8.18000031         |
| 1998-11-17 | 8.06709957         |
| 1998-11-18 | 9.00629997         |
| 1998-11-19 | 7.90159988         |
| 1998-11-20 | 7.92479992         |
| 1998-11-21 | 8.26360035         |
| 1998-11-22 | 8.0795002          |
| 1998-11-23 | 7.86600018         |
| 1998-11-24 | 7.99900007         |
| 1998-11-25 | 8.40750027         |
| 1998-11-26 | 8.01449966         |
| 1998-11-27 | 8.88710022         |
| 1998-11-28 | 7.64779997         |
| 1998-11-29 | 9.2027998          |
| 1998-11-30 | 8.58080006         |
| 1998-12-01 | 7.4559998499999995 |
| 1998-12-02 | 9.47200012         |
| 1998-12-03 | 8.29759979         |
| 1998-12-04 | 9.02169991         |
| 1998-12-05 | 8.367300029999999  |
| 1998-12-06 | 8.7432003          |
| 1998-12-07 | 8.62559986         |
| 1998-12-08 | 8.47249985         |
| 1998-12-09 | 8.57610035         |
| 1998-12-10 | 9.15789986         |
| 1998-12-11 | 8.39820004         |
| 1998-12-12 | 8.19550037         |
| 1998-12-13 | 8.49100018         |
| 1998-12-14 | 10.3492002         |
| 1998-12-15 | 9.16720009         |
| 1998-12-16 | 9.05109978         |
| 1998-12-17 | 8.70759964         |
| 1998-12-18 | 8.58699989         |
| 1998-12-19 | 8.46319962         |
| 1998-12-20 | 8.6225996          |
| 1998-12-21 | 9.20890045         |
| 1998-12-22 | 8.84379959         |
| 1998-12-23 | 5.99230003         |
| 1998-12-24 | 3.51060009         |
| 1998-12-25 | 3.55539989         |
| 1998-12-26 | 3.4224             |
| 1998-12-27 | 3.61420012         |
| 1998-12-28 | 3.23830009         |
| 1998-12-29 | 3.08200002         |
| 1998-12-30 | 2.5776             |
| 1998-12-31 | 0.0                |
| 1999-01-01 | 8.96140003         |
| 1999-01-02 | 9.14089966         |
| 1999-01-03 | 9.38689995         |
| 1999-01-04 | 8.382699970000001  |
| 1999-01-05 | 9.02019978         |
| 1999-01-06 | 8.12899971         |
| 1999-01-07 | 8.34710026         |
| 1999-01-08 | 8.08409977         |
| 1999-01-09 | 7.08309984         |
| 1999-01-10 | 9.28629971         |
| 1999-01-11 | 8.26980019         |
| 1999-01-12 | 8.57769966         |
| 1999-01-13 | 8.66590023         |
| 1999-01-14 | 8.07479954         |
| 1999-01-15 | 8.49409962         |
| 1999-01-16 | 8.50650024         |
| 1999-01-17 | 8.54049969         |
| 1999-01-18 | 8.40750027         |
| 1999-01-19 | 8.73089981         |
| 1999-01-20 | 8.4307003          |
| 1999-01-21 | 9.2723999          |
| 1999-01-22 | 8.25119972         |
| 1999-01-23 | 9.83090019         |
| 1999-01-24 | 8.90880013         |
| 1999-01-25 | 8.12590027         |
| 1999-01-26 | 8.43690014         |
| 1999-01-27 | 9.28479958         |
| 1999-01-28 | 9.71949959         |
| 1999-01-29 | 8.28989983         |
| 1999-01-30 | 8.83139992         |
| 1999-01-31 | 9.20890045         |
| 1999-02-01 | 7.68959999         |
| 1999-02-02 | 8.75559998         |
| 1999-02-03 | 8.63339996         |
| 1999-02-04 | 7.98050022         |
| 1999-02-05 | 9.08360004         |
| 1999-02-06 | 6.20120001         |
| 1999-02-07 | 10.0970001         |
| 1999-02-08 | 9.40540028         |
| 1999-02-09 | 7.82730007         |
| 1999-02-10 | 8.9133997          |
| 1999-02-11 | 8.6953001          |
| 1999-02-12 | 9.8835001          |
| 1999-02-13 | 9.02169991         |
| 1999-02-14 | 9.37759972         |
| 1999-02-15 | 9.23680019         |
| 1999-02-16 | 7.54409981         |
| 1999-02-17 | 5.8499999          |
| 1999-02-18 | 7.52710009         |
| 1999-02-19 | 7.60449982         |
| 1999-02-20 | 7.92479992         |
| 1999-02-21 | 8.77110004         |
| 1999-02-22 | 10.0073004         |
| 1999-02-23 | 6.2677002          |
| 1999-02-24 | 11.4337997         |
| 1999-02-25 | 9.71949959         |
| 1999-02-26 | 8.47399998         |
| 1999-02-27 | 9.87419987         |
| 1999-02-28 | 9.95619965         |
| 1999-03-01 | 9.80930042         |
| 1999-03-02 | 10.8134003         |
| 1999-03-03 | 9.72570038         |
| 1999-03-04 | 8.3718996          |
| 1999-03-05 | 9.05109978         |
| 1999-03-06 | 8.57149982         |
| 1999-03-07 | 8.24660015         |
| 1999-03-08 | 8.24810028         |
| 1999-03-09 | 8.6225996          |
| 1999-03-10 | 9.38529968         |
| 1999-03-11 | 8.75720024         |
| 1999-03-12 | 8.70300007         |
| 1999-03-13 | 8.70460033         |
| 1999-03-14 | 9.25230026         |
| 1999-03-15 | 8.833000179999999  |
| 1999-03-16 | 10.0042            |
| 1999-03-17 | 9.76280022         |
| 1999-03-18 | 8.4616003          |
| 1999-03-19 | 9.47200012         |
| 1999-03-20 | 8.63799953         |
| 1999-03-21 | 10.0412998         |
| 1999-03-22 | 9.48429966         |
| 1999-03-23 | 9.84179974         |
| 1999-03-24 | 8.54979992         |
| 1999-03-25 | 9.66689968         |
| 1999-03-26 | 9.69009972         |
| 1999-03-27 | 9.98869991         |
| 1999-03-28 | 9.32339954         |
| 1999-03-29 | 9.60659981         |
| 1999-03-30 | 9.63599968         |
| 1999-03-31 | 9.07279968         |
| 1999-04-01 | 10.2053003         |
| 1999-04-02 | 7.58900023         |
| 1999-04-03 | 9.15939999         |
| 1999-04-04 | 9.47039986         |
| 1999-04-05 | 8.809800150000001  |
| 1999-04-06 | 9.48279953         |
| 1999-04-07 | 10.5473003         |
| 1999-04-08 | 9.95619965         |
| 1999-04-09 | 11.8128996         |
| 1999-04-10 | 10.6154003         |
| 1999-04-11 | 11.897999800000001 |
| 1999-04-12 | 10.9773998         |
| 1999-04-13 | 11.618             |
| 1999-04-14 | 9.3281002          |
| 1999-04-15 | 8.82989979         |
| 1999-04-16 | 9.41160011         |
| 1999-04-17 | 9.65610027         |
| 1999-04-18 | 10.5286999         |
| 1999-04-19 | 10.3986998         |
| 1999-04-20 | 10.5890999         |
| 1999-04-21 | 10.2981997         |
| 1999-04-22 | 9.73040009         |
| 1999-04-23 | 7.85510015         |
| 1999-04-24 | 9.2723999          |
| 1999-04-25 | 8.47710037         |
| 1999-04-26 | 9.40849972         |
| 1999-04-27 | 9.02169991         |
| 1999-04-28 | 9.18109989         |
| 1999-04-29 | 6.93760014         |
| 1999-04-30 | 7.78399992         |
| 1999-05-01 | 0.0                |
| 1999-05-02 | 6.89589977         |
| 1999-05-03 | 3.6730001          |
| 1999-05-04 | 5.11499977         |
| 1999-05-05 | 4.57350016         |
| 1999-05-06 | 4.11709976         |
| 1999-05-07 | 6.3326997800000004 |
| 1999-05-08 | 10.4961996         |
| 1999-05-09 | 10.0118999         |
| 1999-05-10 | 9.05889988         |
| 1999-05-11 | 9.05889988         |
| 1999-05-12 | 8.97070026         |
| 1999-05-13 | 10.2749996         |
| 1999-05-14 | 11.1724005         |
| 1999-05-15 | 11.2806997         |
| 1999-05-16 | 9.79380035         |
| 1999-05-17 | 8.86859989         |
| 1999-05-18 | 8.94130039         |
| 1999-05-19 | 11.0702            |
| 1999-05-20 | 9.73499966         |
| 1999-05-21 | 9.93610001         |
| 1999-05-22 | 9.30490017         |
| 1999-05-23 | 9.13619995         |
| 1999-05-24 | 10.0058002         |
| 1999-05-25 | 6.91750002         |
| 1999-05-26 | 8.21409988         |
| 1999-05-27 | 7.55189991         |
| 1999-05-28 | 7.64319992         |
| 1999-05-29 | 8.9382             |
| 1999-05-30 | 9.27700043         |
| 1999-05-31 | 7.68030024         |
| 1999-06-01 | 8.81900024         |
| 1999-06-02 | 10.1435003         |
| 1999-06-03 | 8.31159973         |
| 1999-06-04 | 8.20170021         |
| 1999-06-05 | 12.3885002         |
| 1999-06-06 | 11.2776003         |
| 1999-06-07 | 10.0970001         |
| 1999-06-08 | 9.383799549999999  |
| 1999-06-09 | 5.34250021         |
| 1999-06-10 | 6.81230021         |
| 1999-06-11 | 7.87989998         |
| 1999-06-12 | 7.84889984         |
| 1999-06-13 | 7.6245999300000005 |
| 1999-06-14 | 7.51170015         |
| 1999-06-15 | 7.31519985         |
| 1999-06-16 | 5.73080015         |
| 1999-06-17 | 5.22489977         |
| 1999-06-18 | 7.4993             |
| 1999-06-19 | 7.43739986         |
| 1999-06-20 | 7.43739986         |
| 1999-06-21 | 8.49720001         |
| 1999-06-22 | 8.11200047         |
| 1999-06-23 | 7.76230001         |
| 1999-06-24 | 7.54260015         |
| 1999-06-25 | 7.30740023         |
| 1999-06-26 | 7.70510006         |
| 1999-06-27 | 8.42300034         |
| 1999-06-28 | 9.08360004         |
| 1999-06-29 | 7.22539997         |
| 1999-06-30 | 6.61889982         |
| 1999-07-01 | 9.35589981         |
| 1999-07-02 | 8.08880043         |
| 1999-07-03 | 8.11660004         |
| 1999-07-04 | 8.809800150000001  |
| 1999-07-05 | 8.3888998          |
| 1999-07-06 | 7.52089977         |
| 1999-07-07 | 6.30950022         |
| 1999-07-08 | 8.01299953         |
| 1999-07-09 | 6.36210012         |
| 1999-07-10 | 7.60599995         |
| 1999-07-11 | 8.18929958         |
| 1999-07-12 | 8.52200031         |
| 1999-07-13 | 11.7447996         |
| 1999-07-14 | 10.4977999         |
| 1999-07-15 | 8.15219975         |
| 1999-07-16 | 10.4280996         |
| 1999-07-17 | 7.70349979         |
| 1999-07-18 | 9.59109974         |
| 1999-07-19 | 9.52299976         |
| 1999-07-20 | 11.6705999         |
| 1999-07-21 | 11.7479            |
| 1999-07-22 | 12.849499699999999 |
| 1999-07-23 | 13.2425003         |
| 1999-07-24 | 13.6371002         |
| 1999-07-25 | 13.8629999         |
| 1999-07-26 | 13.2472            |
| 1999-07-27 | 12.9345999         |
| 1999-07-28 | 13.0769997         |
| 1999-07-29 | 13.1450005         |
| 1999-07-30 | 13.0475998         |
| 1999-07-31 | 12.0897999         |
| 1999-08-01 | 10.606100099999999 |
| 1999-08-02 | 11.0192003         |
| 1999-08-03 | 11.4105997         |
| 1999-08-04 | 10.6091995         |
| 1999-08-05 | 9.72259998         |
| 1999-08-06 | 10.0646            |
| 1999-08-07 | 10.2238998         |
| 1999-08-08 | 8.65970039         |
| 1999-08-09 | 8.54209995         |
| 1999-08-10 | 5.82980013         |
| 1999-08-11 | 8.34710026         |
| 1999-08-12 | 8.72159958         |
| 1999-08-13 | 9.13309956         |
| 1999-08-14 | 9.59420013         |
| 1999-08-15 | 8.73550034         |
| 1999-08-16 | 9.87419987         |
| 1999-08-17 | 9.71020031         |
| 1999-08-18 | 9.17949963         |
| 1999-08-19 | 9.63440037         |
| 1999-08-20 | 10.21              |
| 1999-08-21 | 8.0625             |
| 1999-08-22 | 7.89540005         |
| 1999-08-23 | 10.0938997         |
| 1999-08-24 | 11.2883997         |
| 1999-08-25 | 8.656600000000001  |
| 1999-08-26 | 10.7979002         |
| 1999-08-27 | 9.16559982         |
| 1999-08-28 | 9.35900021         |
| 1999-08-29 | 9.91139984         |
| 1999-08-30 | 9.36989975         |
| 1999-08-31 | 9.49979973         |
| 1999-09-01 | 10.2858            |
| 1999-09-02 | 9.36209965         |
| 1999-09-03 | 9.64990044         |
| 1999-09-04 | 9.87419987         |
| 1999-09-05 | 9.56330013         |
| 1999-09-06 | 10.0754004         |
| 1999-09-07 | 9.98869991         |
| 1999-09-08 | 9.45800018         |
| 1999-09-09 | 9.93150043         |
| 1999-09-10 | 10.3477001         |
| 1999-09-11 | 9.35589981         |
| 1999-09-12 | 9.3032999          |
| 1999-09-13 | 8.27130032         |
| 1999-09-14 | 8.63490009         |
| 1999-09-15 | 8.78969955         |
| 1999-09-16 | 7.95730019         |
| 1999-09-17 | 8.32699966         |
| 1999-09-18 | 9.99339962         |
| 1999-09-19 | 9.65299988         |
| 1999-09-20 | 8.9211998          |
| 1999-09-21 | 7.93249989         |
| 1999-09-22 | 6.76900005         |
| 1999-09-23 | 8.4616003          |
| 1999-09-24 | 8.75559998         |
| 1999-09-25 | 7.99130011         |
| 1999-09-26 | 9.13469982         |
| 1999-09-27 | 7.74840021         |
| 1999-09-28 | 6.98409986         |
| 1999-09-29 | 6.38219976         |
| 1999-09-30 | 6.2940001500000005 |
| 1999-10-01 | 7.96500015         |
| 1999-10-02 | 7.73290014         |
| 1999-10-03 | 8.1274004          |
| 1999-10-04 | 8.66119957         |
| 1999-10-05 | 8.58080006         |
| 1999-10-06 | 9.57559967         |
| 1999-10-07 | 7.4807000200000004 |
| 1999-10-08 | 7.32910013         |
| 1999-10-09 | 7.81949997         |
| 1999-10-10 | 8.84689999         |
| 1999-10-11 | 9.30949974         |
| 1999-10-12 | 8.93039989         |
| 1999-10-13 | 7.0243001          |
| 1999-10-14 | 3.87260008         |
| 1999-10-15 | 4.39559984         |
| 1999-10-16 | 5.30219984         |
| 1999-10-17 | 3.54920006         |
| 1999-10-18 | 6.95469999         |
| 1999-10-19 | 5.34399986         |
| 1999-10-20 | 4.99739981         |
| 1999-10-21 | 3.5848             |
| 1999-10-22 | 5.8144002          |
| 1999-10-23 | 5.93499994         |
| 1999-10-24 | 5.65189981         |
| 1999-10-25 | 5.19390011         |
| 1999-10-26 | 4.52089977         |
| 1999-10-27 | 4.00570011         |
| 1999-10-28 | 3.51830006         |
| 1999-10-29 | 5.93660021         |
| 1999-10-30 | 5.24650002         |
| 1999-10-31 | 5.11660004         |
| 1999-11-01 | 4.62300014         |
| 1999-11-02 | 4.26410007         |
| 1999-11-03 | 4.82719994         |
| 1999-11-04 | 4.98969984         |
| 1999-11-05 | 4.95879984         |
| 1999-11-06 | 4.72200012         |
| 1999-11-07 | 5.00979996         |
| 1999-11-08 | 4.38469982         |
| 1999-11-09 | 5.16300011         |
| 1999-11-10 | 4.55030012         |
| 1999-11-11 | 5.78649998         |
| 1999-11-12 | 4.24240017         |
| 1999-11-13 | 4.68340015         |
| 1999-11-14 | 5.01450014         |
| 1999-11-15 | 3.57859993         |
| 1999-11-16 | 5.98769999         |
| 1999-11-17 | 4.87989998         |
| 1999-11-18 | 4.64470005         |
| 1999-11-19 | 4.329              |
| 1999-11-20 | 4.39709997         |
| 1999-11-21 | 4.48220015         |
| 1999-11-22 | 4.74830008         |
| 1999-11-23 | 4.07219982         |
| 1999-11-24 | 4.69880009         |
| 1999-11-25 | 4.42339993         |
| 1999-11-26 | 4.07530022         |
| 1999-11-27 | 4.4527998          |
| 1999-11-28 | 5.37960005         |
| 1999-11-29 | 4.05670023         |
| 1999-11-30 | 0.0                |
| 1999-12-01 | 7.29500008         |
| 1999-12-02 | 5.9721999199999996 |
| 1999-12-03 | 5.0468998          |
| 1999-12-04 | 5.06400013         |
| 1999-12-05 | 4.53170013         |
| 1999-12-06 | 4.03660011         |
| 1999-12-07 | 3.68230009         |
| 1999-12-08 | 4.51940012         |
| 1999-12-09 | 3.28620005         |
| 1999-12-10 | 3.43009996         |
| 1999-12-11 | 4.23000002         |
| 1999-12-12 | 3.71479988         |
| 1999-12-13 | 2.84060001         |
| 1999-12-14 | 3.78130007         |
| 1999-12-15 | 3.41619992         |
| 1999-12-16 | 3.40380001         |
| 1999-12-17 | 3.38989997         |
| 1999-12-18 | 3.46569991         |
| 1999-12-19 | 3.27999997         |
| 1999-12-20 | 3.33570004         |
| 1999-12-21 | 3.02320004         |
| 1999-12-22 | 3.28929996         |
| 1999-12-23 | 3.33260012         |
| 1999-12-24 | 3.26769996         |
| 1999-12-25 | 2.19700003         |
| 1999-12-26 | 4.10930014         |
| 1999-12-27 | 4.31360006         |
| 1999-12-28 | 4.44509983         |
| 1999-12-29 | 3.86179996         |
| 1999-12-30 | 2.30990005         |
| 1999-12-31 | 0.0                |
| 2000-01-01 | 6.08360004         |
| 2000-01-02 | 5.4755001100000005 |
| 2000-01-03 | 5.84840012         |
| 2000-01-04 | 5.58379984         |
| 2000-01-05 | 5.13670015         |
| 2000-01-06 | 6.90360022         |
| 2000-01-07 | 5.75400019         |
| 2000-01-08 | 6.43480015         |
| 2000-01-09 | 5.81899977         |
| 2000-01-10 | 5.60090017         |
| 2000-01-11 | 5.57299995         |
| 2000-01-12 | 6.14389992         |
| 2000-01-13 | 5.77409983         |
| 2000-01-14 | 6.33109999         |
| 2000-01-15 | 5.8592             |
| 2000-01-16 | 6.56790018         |
| 2000-01-17 | 5.41050005         |
| 2000-01-18 | 6.10680008         |
| 2000-01-19 | 5.86079979         |
| 2000-01-20 | 5.29300022         |
| 2000-01-21 | 6.55389977         |
| 2000-01-22 | 5.05310011         |
| 2000-01-23 | 7.08150005         |
| 2000-01-24 | 4.82110023         |
| 2000-01-25 | 5.79430008         |
| 2000-01-26 | 6.8060998900000005 |
| 2000-01-27 | 5.28060007         |
| 2000-01-28 | 5.98460007         |
| 2000-01-29 | 5.92889977         |
| 2000-01-30 | 5.90570021         |
| 2000-01-31 | 6.13929987         |
| 2000-02-01 | 4.98509979         |
| 2000-02-02 | 6.46880007         |
| 2000-02-03 | 4.9370999300000005 |
| 2000-02-04 | 6.16090012         |
| 2000-02-05 | 5.97349977         |
| 2000-02-06 | 6.06969976         |
| 2000-02-07 | 6.16870022         |
| 2000-02-08 | 5.6329999          |
| 2000-02-09 | 5.80819988         |
| 2000-02-10 | 5.21560001         |
| 2000-02-11 | 5.52040005         |
| 2000-02-12 | 6.40390015         |
| 2000-02-13 | 5.76949978         |
| 2000-02-14 | 5.85300016         |
| 2000-02-15 | 6.1237998          |
| 2000-02-16 | 4.99739981         |
| 2000-02-17 | 5.50960016         |
| 2000-02-18 | 7.06449986         |
| 2000-02-19 | 8.06089973         |
| 2000-02-20 | 6.63129997         |
| 2000-02-21 | 5.4229002          |
| 2000-02-22 | 6.01859999         |
| 2000-02-23 | 5.74940014         |
| 2000-02-24 | 5.51879978         |
| 2000-02-25 | 5.80660009         |
| 2000-02-26 | 6.20429993         |
| 2000-02-27 | 5.82359982         |
| 2000-02-28 | 6.83860016         |
| 2000-02-29 | 4.7189002          |
| 2000-03-01 | 7.0552001          |
| 2000-03-02 | 5.37960005         |
| 2000-03-03 | 5.37340021         |
| 2000-03-04 | 4.59520006         |
| 2000-03-05 | 5.42600012         |
| 2000-03-06 | 7.1480999          |
| 2000-03-07 | 6.95779991         |
| 2000-03-08 | 5.19239998         |
| 2000-03-09 | 6.67929983         |
| 2000-03-10 | 5.46470022         |
| 2000-03-11 | 6.34509993         |
| 2000-03-12 | 6.32189989         |
| 2000-03-13 | 6.79990005         |
| 2000-03-14 | 5.53590012         |
| 2000-03-15 | 6.3915             |
| 2000-03-16 | 8.02530003         |
| 2000-03-17 | 6.09600019         |
| 2000-03-18 | 5.13509989         |
| 2000-03-19 | 6.62360001         |
| 2000-03-20 | 7.68030024         |
| 2000-03-21 | 5.4584999100000005 |
| 2000-03-22 | 6.704              |
| 2000-03-23 | 6.04339981         |
| 2000-03-24 | 5.8592             |
| 2000-03-25 | 6.41620016         |
| 2000-03-26 | 7.63390017         |
| 2000-03-27 | 7.98820019         |
| 2000-03-28 | 7.19449997         |
| 2000-03-29 | 5.8979001          |
| 2000-03-30 | 7.17749977         |
| 2000-03-31 | 6.69469976         |
| 2000-04-01 | 6.79680014         |
| 2000-04-02 | 5.02680016         |
| 2000-04-03 | 5.6194000200000005 |
| 2000-04-04 | 8.00829983         |
| 2000-04-05 | 6.29250002         |
| 2000-04-06 | 7.53950024         |
| 2000-04-07 | 7.77159977         |
| 2000-04-08 | 7.68650007         |
| 2000-04-09 | 7.9526             |
| 2000-04-10 | 8.29920006         |
| 2000-04-11 | 7.00880003         |
| 2000-04-12 | 8.27130032         |
| 2000-04-13 | 6.91289997         |
| 2000-04-14 | 9.48900032         |
| 2000-04-15 | 6.26919985         |
| 2000-04-16 | 9.19499969         |
| 2000-04-17 | 7.40490007         |
| 2000-04-18 | 11.1120005         |
| 2000-04-19 | 7.32910013         |
| 2000-04-20 | 8.37650013         |
| 2000-04-21 | 8.02840042         |
| 2000-04-22 | 8.6534996          |
| 2000-04-23 | 8.28369999         |
| 2000-04-24 | 8.00829983         |
| 2000-04-25 | 8.08409977         |
| 2000-04-26 | 9.17029953         |
| 2000-04-27 | 9.4982996          |
| 2000-04-28 | 8.82680035         |
| 2000-04-29 | 8.6239996          |
| 2000-04-30 | 9.16250038         |
| 2000-05-01 | 9.10680008         |
| 2000-05-02 | 9.50450039         |
| 2000-05-03 | 10.5797997         |
| 2000-05-04 | 9.07740021         |
| 2000-05-05 | 9.50909996         |
| 2000-05-06 | 10.6400995         |
| 2000-05-07 | 9.43019962         |
| 2000-05-08 | 9.05729961         |
| 2000-05-09 | 8.14760017         |
| 2000-05-10 | 9.26150036         |
| 2000-05-11 | 9.70559978         |
| 2000-05-12 | 9.98250008         |
| 2000-05-13 | 9.77980042         |
| 2000-05-14 | 9.68080044         |
| 2000-05-15 | 10.5983            |
| 2000-05-16 | 10.8273001         |
| 2000-05-17 | 8.47710037         |
| 2000-05-18 | 9.21360016         |
| 2000-05-19 | 9.68239975         |
| 2000-05-20 | 9.724200249999999  |
| 2000-05-21 | 9.17179966         |
| 2000-05-22 | 11.4322996         |
| 2000-05-23 | 8.73089981         |
| 2000-05-24 | 11.276             |
| 2000-05-25 | 11.4524002         |
| 2000-05-26 | 8.09029961         |
| 2000-05-27 | 8.04389954         |
| 2000-05-28 | 7.97119999         |
| 2000-05-29 | 6.76440001         |
| 2000-05-30 | 9.20119953         |
| 2000-05-31 | 8.92889977         |
| 2000-06-01 | 8.3781004          |
| 2000-06-02 | 6.86180019         |
| 2000-06-03 | 8.21100044         |
| 2000-06-04 | 8.23880005         |
| 2000-06-05 | 8.72459984         |
| 2000-06-06 | 7.48839998         |
| 2000-06-07 | 8.85620022         |
| 2000-06-08 | 8.84070015         |
| 2000-06-09 | 10.6896            |
| 2000-06-10 | 7.85510015         |
| 2000-06-11 | 9.3142004          |
| 2000-06-12 | 8.85309982         |
| 2000-06-13 | 10.8119001         |
| 2000-06-14 | 7.8118             |
| 2000-06-15 | 8.29759979         |
| 2000-06-16 | 8.84689999         |
| 2000-06-17 | 9.31260014         |
| 2000-06-18 | 9.2166996          |
| 2000-06-19 | 9.66689968         |
| 2000-06-20 | 8.82059956         |
| 2000-06-21 | 10.4652996         |
| 2000-06-22 | 8.9133997          |
| 2000-06-23 | 7.86129999         |
| 2000-06-24 | 10.4822998         |
| 2000-06-25 | 8.39360046         |
| 2000-06-26 | 7.43429995         |
| 2000-06-27 | 7.0072999          |
| 2000-06-28 | 8.09189987         |
| 2000-06-29 | 8.80049992         |
| 2000-06-30 | 8.59619999         |
| 2000-07-01 | 8.3579998          |
| 2000-07-02 | 8.63799953         |
| 2000-07-03 | 8.50030041         |
| 2000-07-04 | 7.49620008         |
| 2000-07-05 | 9.04339981         |
| 2000-07-06 | 8.87170029         |
| 2000-07-07 | 9.2894001          |
| 2000-07-08 | 9.0248003          |
| 2000-07-09 | 10.4699001         |
| 2000-07-10 | 7.8334999100000005 |
| 2000-07-11 | 10.8535995         |
| 2000-07-12 | 9.62360001         |
| 2000-07-13 | 8.55140018         |
| 2000-07-14 | 7.4064002          |
| 2000-07-15 | 7.13880014         |
| 2000-07-16 | 6.61740017         |
| 2000-07-17 | 6.49980021         |
| 2000-07-18 | 7.78859997         |
| 2000-07-19 | 8.07479954         |
| 2000-07-20 | 8.37650013         |
| 2000-07-21 | 7.63539982         |
| 2000-07-22 | 8.518899919999999  |
| 2000-07-23 | 8.7432003          |
| 2000-07-24 | 9.03719997         |
| 2000-07-25 | 8.4059             |
| 2000-07-26 | 7.90770006         |
| 2000-07-27 | 8.0685997          |
| 2000-07-28 | 6.0                |
| 2000-07-29 | 6.6019001          |
| 2000-07-30 | 7.44509983         |
| 2000-07-31 | 8.88710022         |
| 2000-08-01 | 8.46000004         |
| 2000-08-02 | 6.8942999799999996 |
| 2000-08-03 | 8.24810028         |
| 2000-08-04 | 6.19029999         |
| 2000-08-05 | 10.0212002         |
| 2000-08-06 | 6.19339991         |
| 2000-08-07 | 6.19649982         |
| 2000-08-08 | 8.3718996          |
| 2000-08-09 | 12.1578999         |
| 2000-08-10 | 9.23989964         |
| 2000-08-11 | 6.94689989         |
| 2000-08-12 | 9.0248003          |
| 2000-08-13 | 8.85459995         |
| 2000-08-14 | 8.82209969         |
| 2000-08-15 | 10.0629997         |
| 2000-08-16 | 12.9624996         |
| 2000-08-17 | 15.2431002         |
| 2000-08-18 | 14.0641003         |
| 2000-08-19 | 15.2833004         |
| 2000-08-20 | 17.3008995         |
| 2000-08-21 | 15.6360998         |
| 2000-08-22 | 13.7019997         |
| 2000-08-23 | 15.0017004         |
| 2000-08-24 | 16.1497002         |
| 2000-08-25 | 16.2921009         |
| 2000-08-26 | 15.5122995         |
| 2000-08-27 | 12.7985001         |
| 2000-08-28 | 16.423599199999998 |
| 2000-08-29 | 14.7231998         |
| 2000-08-30 | 12.3853998         |
| 2000-08-31 | 15.4179001         |
| 2000-09-01 | 13.6448002         |
| 2000-09-02 | 15.2075005         |
| 2000-09-03 | 16.3493004         |
| 2000-09-04 | 17.1338005         |
| 2000-09-05 | 17.6567001         |
| 2000-09-06 | 17.4601994         |
| 2000-09-07 | 18.2385006         |
| 2000-09-08 | 16.0909004         |
| 2000-09-09 | 17.6072006         |
| 2000-09-10 | 18.2476997         |
| 2000-09-11 | 20.2096004         |
| 2000-09-12 | 17.9538002         |
| 2000-09-13 | 19.5783005         |
| 2000-09-14 | 19.3090992         |
| 2000-09-15 | 18.5216007         |
| 2000-09-16 | 18.4319            |
| 2000-09-17 | 18.8418999         |
| 2000-09-18 | 17.7742996         |
| 2000-09-19 | 18.9640999         |
| 2000-09-20 | 16.7066994         |
| 2000-09-21 | 12.6855001         |
| 2000-09-22 | 13.3849001         |
| 2000-09-23 | 13.0923996         |
| 2000-09-24 | 14.1492004         |
| 2000-09-25 | 12.8093996         |
| 2000-09-26 | 13.4236002         |
| 2000-09-27 | 14.5979004         |
| 2000-09-28 | 13.3477001         |
| 2000-09-29 | 15.4256001         |
| 2000-09-30 | 13.1852999         |
| 2000-10-01 | 14.1099997         |
| 2000-10-02 | 11.7788            |
| 2000-10-03 | 15.5556002         |
| 2000-10-04 | 17.4431992         |
| 2000-10-05 | 14.9830999         |
| 2000-10-06 | 10.3198004         |
| 2000-10-07 | 6.22130013         |
| 2000-10-08 | 5.44140005         |
| 2000-10-09 | 8.74479961         |
| 2000-10-10 | 10.5550003         |
| 2000-10-11 | 10.9680996         |
| 2000-10-12 | 13.6355            |
| 2000-10-13 | 12.6375999         |
| 2000-10-14 | 15.8372002         |
| 2000-10-15 | 15.0867996         |
| 2000-10-16 | 14.3719997         |
| 2000-10-17 | 14.2033005         |
| 2000-10-18 | 14.3611002         |
| 2000-10-19 | 11.4431            |
| 2000-10-20 | 12.2413998         |
| 2000-10-21 | 12.6314001         |
| 2000-10-22 | 5.92579985         |
| 2000-10-23 | 10.2470999         |
| 2000-10-24 | 10.5179005         |
| 2000-10-25 | 13.4761            |
| 2000-10-26 | 12.2244997         |
| 2000-10-27 | 13.4699001         |
| 2000-10-28 | 7.99590015         |
| 2000-10-29 | 9.27859974         |
| 2000-10-30 | 2.22480011         |
| 2000-10-31 | 7.05679989         |
| 2000-11-01 | 11.2728996         |
| 2000-11-02 | 8.00059986         |
| 2000-11-03 | 8.9552002          |
| 2000-11-04 | 8.30379963         |
| 2000-11-05 | 13.8444004         |
| 2000-11-06 | 11.6350002         |
| 2000-11-07 | 11.8500004         |
| 2000-11-08 | 9.12380028         |
| 2000-11-09 | 9.94999981         |
| 2000-11-10 | 7.96190023         |
| 2000-11-11 | 6.82469988         |
| 2000-11-12 | 8.07479954         |
| 2000-11-13 | 10.3415003         |
| 2000-11-14 | 7.15110016         |
| 2000-11-15 | 4.13560009         |
| 2000-11-16 | 7.49310017         |
| 2000-11-17 | 11.0763998         |
| 2000-11-18 | 11.9104004         |
| 2000-11-19 | 11.9288998         |
| 2000-11-20 | 10.408             |
| 2000-11-21 | 10.7947998         |
| 2000-11-22 | 9.78139973         |
| 2000-11-23 | 7.45900011         |
| 2000-11-24 | 9.41940022         |
| 2000-11-25 | 11.6334            |
| 2000-11-26 | 10.5441999         |
| 2000-11-27 | 10.0783997         |
| 2000-11-28 | 11.4539003         |
| 2000-11-29 | 11.5436001         |
| 2000-11-30 | 10.5333996         |
| 2000-12-01 | 7.05210018         |
| 2000-12-02 | 11.9924002         |
| 2000-12-03 | 8.73859978         |
| 2000-12-04 | 7.58589983         |
| 2000-12-05 | 11.0670996         |
| 2000-12-06 | 9.69480038         |
| 2000-12-07 | 8.69839954         |
| 2000-12-08 | 9.08520031         |
| 2000-12-09 | 10.5146999         |
| 2000-12-10 | 11.0857            |
| 2000-12-11 | 10.199099499999999 |
| 2000-12-12 | 9.88969994         |
| 2000-12-13 | 10.8907003         |
| 2000-12-14 | 11.5436001         |
| 2000-12-15 | 10.4450998         |
| 2000-12-16 | 10.0103998         |
| 2000-12-17 | 9.70400047         |
| 2000-12-18 | 10.4575005         |
| 2000-12-19 | 9.39150047         |
| 2000-12-20 | 10.309             |
| 2000-12-21 | 8.43220043         |
| 2000-12-22 | 9.18879986         |
| 2000-12-23 | 10.7809            |
| 2000-12-24 | 9.97789955         |
| 2000-12-25 | 5.40899992         |
| 2000-12-26 | 8.86390018         |
| 2000-12-27 | 10.0258999         |
| 2000-12-28 | 9.58180046         |
| 2000-12-29 | 10.1280003         |
| 2000-12-30 | 10.9062004         |
| 2000-12-31 | 6.19029999         |
| 2001-01-01 | 16.5011005         |
| 2001-01-02 | 13.1868            |
| 2001-01-03 | 13.4761            |
| 2001-01-04 | 11.5901003         |
| 2001-01-05 | 11.9181004         |
| 2001-01-06 | 11.717             |
| 2001-01-07 | 10.9309998         |
| 2001-01-08 | 12.8107996         |
| 2001-01-09 | 13.0352001         |
| 2001-01-10 | 11.0918999         |
| 2001-01-11 | 13.6648998         |
| 2001-01-12 | 15.0604            |
| 2001-01-13 | 13.9202003         |
| 2001-01-14 | 14.8423004         |
| 2001-01-15 | 14.915             |
| 2001-01-16 | 13.8893003         |
| 2001-01-17 | 13.0043001         |
| 2001-01-18 | 10.7530003         |
| 2001-01-19 | 14.816             |
| 2001-01-20 | 13.6355            |
| 2001-01-21 | 12.8836002         |
| 2001-01-22 | 12.2058001         |
| 2001-01-23 | 12.5586004         |
| 2001-01-24 | 10.643199899999999 |
| 2001-01-25 | 12.9407997         |
| 2001-01-26 | 13.4375            |
| 2001-01-27 | 12.0450001         |
| 2001-01-28 | 12.1285            |
| 2001-01-29 | 11.8515997         |
| 2001-01-30 | 11.6195002         |
| 2001-01-31 | 12.0573997         |
| 2001-02-01 | 13.3755999         |
| 2001-02-02 | 10.849             |
| 2001-02-03 | 13.4668999         |
| 2001-02-04 | 11.1738997         |
| 2001-02-05 | 11.4595003         |
| 2001-02-06 | 12.8432999         |
| 2001-02-07 | 11.0516005         |
| 2001-02-08 | 11.2079            |
| 2001-02-09 | 10.7406998         |
| 2001-02-10 | 10.1557999         |
| 2001-02-11 | 10.8877001         |
| 2001-02-12 | 13.4343996         |
| 2001-02-13 | 12.5771999         |
| 2001-02-14 | 12.1269999         |
| 2001-02-15 | 11.4337997         |
| 2001-02-16 | 10.9696999         |
| 2001-02-17 | 11.0192003         |
| 2001-02-18 | 11.4617004         |
| 2001-02-19 | 10.8164997         |
| 2001-02-20 | 12.4069996         |
| 2001-02-21 | 10.9154997         |
| 2001-02-22 | 11.8128996         |
| 2001-02-23 | 12.2662001         |
| 2001-02-24 | 12.4920998         |
| 2001-02-25 | 11.915             |
| 2001-02-26 | 12.2800999         |
| 2001-02-27 | 12.2740002         |
| 2001-02-28 | 11.0144997         |
| 2001-03-01 | 13.7454004         |
| 2001-03-02 | 14.5684004         |
| 2001-03-03 | 14.5018997         |
| 2001-03-04 | 12.3188            |
| 2001-03-05 | 12.6344004         |
| 2001-03-06 | 13.4822998         |
| 2001-03-07 | 16.2317009         |
| 2001-03-08 | 15.1239004         |
| 2001-03-09 | 15.0760002         |
| 2001-03-10 | 12.8262997         |
| 2001-03-11 | 12.1548004         |
| 2001-03-12 | 16.1357994         |
| 2001-03-13 | 15.5741997         |
| 2001-03-14 | 17.5065994         |
| 2001-03-15 | 16.6541004         |
| 2001-03-16 | 12.0295            |
| 2001-03-17 | 10.0768995         |
| 2001-03-18 | 16.6263008         |
| 2001-03-19 | 11.8004999         |
| 2001-03-20 | 16.2998009         |
| 2001-03-21 | 17.5314007         |
| 2001-03-22 | 11.4586            |
| 2001-03-23 | 12.5942001         |
| 2001-03-24 | 11.7742004         |
| 2001-03-25 | 12.6823997         |
| 2001-03-26 | 11.2172003         |
| 2001-03-27 | 12.2987003         |
| 2001-03-28 | 13.1388998         |
| 2001-03-29 | 14.7757998         |
| 2001-03-30 | 16.1977005         |
| 2001-03-31 | 13.7577            |
| 2001-04-01 | 15.1254997         |
| 2001-04-02 | 18.0790997         |
| 2001-04-03 | 15.5804005         |
| 2001-04-04 | 19.6464005         |
| 2001-04-05 | 13.9773998         |
| 2001-04-06 | 16.3430996         |
| 2001-04-07 | 14.5019999         |
| 2001-04-08 | 13.6014996         |
| 2001-04-09 | 17.2605991         |
| 2001-04-10 | 12.8572998         |
| 2001-04-11 | 7.49620008         |
| 2001-04-12 | 7.20839977         |
| 2001-04-13 | 11.7572002         |
| 2001-04-14 | 14.8098001         |
| 2001-04-15 | 9.30179977         |
| 2001-04-16 | 11.1414003         |
| 2001-04-17 | 8.67520046         |
| 2001-04-18 | 12.3079996         |
| 2001-04-19 | 13.5535002         |
| 2001-04-20 | 11.0099001         |
| 2001-04-21 | 9.93150043         |
| 2001-04-22 | 8.15219975         |
| 2001-04-23 | 9.21360016         |
| 2001-04-24 | 12.3868999         |
| 2001-04-25 | 15.9794998         |
| 2001-04-26 | 10.5937004         |
| 2001-04-27 | 17.4386005         |
| 2001-04-28 | 17.8314991         |
| 2001-04-29 | 17.3379993         |
| 2001-04-30 | 16.9403992         |
| 2001-05-01 | 14.2868996         |
| 2001-05-02 | 9.57559967         |
| 2001-05-03 | 6.38059998         |
| 2001-05-04 | 8.05319977         |
| 2001-05-05 | 8.41989994         |
| 2001-05-06 | 6.52920008         |
| 2001-05-07 | 6.58330011         |
| 2001-05-08 | 9.5927             |
| 2001-05-09 | 9.23830032         |
| 2001-05-10 | 9.47970009         |
| 2001-05-11 | 8.24190044         |
| 2001-05-12 | 9.70559978         |
| 2001-05-13 | 20.1616001         |
| 2001-05-14 | 16.9263992         |
| 2001-05-15 | 7.42659998         |
| 2001-05-16 | 12.1198997         |
| 2001-05-17 | 9.11460018         |
| 2001-05-18 | 6.14389992         |
| 2001-05-19 | 9.77519989         |
| 2001-05-20 | 8.04699993         |
| 2001-05-21 | 7.04129982         |
| 2001-05-22 | 9.35750008         |
| 2001-05-23 | 8.91030025         |
| 2001-05-24 | 16.0445004         |
| 2001-05-25 | 14.2048998         |
| 2001-05-26 | 9.16870022         |
| 2001-05-27 | 8.85149956         |
| 2001-05-28 | 10.4761            |
| 2001-05-29 | 9.24139977         |
| 2001-05-30 | 7.88759995         |
| 2001-05-31 | 8.34710026         |
| 2001-06-01 | 8.43840027         |
| 2001-06-02 | 18.0760002         |
| 2001-06-03 | 12.8262997         |
| 2001-06-04 | 8.45240021         |
| 2001-06-05 | 10.0629997         |
| 2001-06-06 | 18.6469002         |
| 2001-06-07 | 15.0279999         |
| 2001-06-08 | 9.99180031         |
| 2001-06-09 | 13.3044004         |
| 2001-06-10 | 12.2104998         |
| 2001-06-11 | 20.3549995         |
| 2001-06-12 | 18.6175003         |
| 2001-06-13 | 15.7087002         |
| 2001-06-14 | 8.99540043         |
| 2001-06-15 | 17.5499001         |
| 2001-06-16 | 17.0517006         |
| 2001-06-17 | 13.3632002         |
| 2001-06-18 | 16.9125004         |
| 2001-06-19 | 16.8938999         |
| 2001-06-20 | 19.8351994         |
| 2001-06-21 | 12.3823004         |
| 2001-06-22 | 15.4364996         |
| 2001-06-23 | 18.4055996         |
| 2001-06-24 | 13.1403999         |
| 2001-06-25 | 16.9542999         |
| 2001-06-26 | 14.4385004         |
| 2001-06-27 | 14.4617004         |
| 2001-06-28 | 20.5499992         |
| 2001-06-29 | 18.1688004         |
| 2001-06-30 | 13.2161999         |
| 2001-07-01 | 15.7304001         |
| 2001-07-02 | 17.1492004         |
| 2001-07-03 | 20.8950005         |
| 2001-07-04 | 18.2740002         |
| 2001-07-05 | 20.5051003         |
| 2001-07-06 | 25.8073997         |
| 2001-07-07 | 24.0235004         |
| 2001-07-08 | 24.1194            |
| 2001-07-09 | 16.0461006         |
| 2001-07-10 | 10.8443003         |
| 2001-07-11 | 14.4215002         |
| 2001-07-12 | 8.05780029         |
| 2001-07-13 | 9.93150043         |
| 2001-07-14 | 7.95730019         |
| 2001-07-15 | 15.3776999         |
| 2001-07-16 | 20.3085995         |
| 2001-07-17 | 22.1807995         |
| 2001-07-18 | 19.3957996         |
| 2001-07-19 | 13.3987999         |
| 2001-07-20 | 17.3596001         |
| 2001-07-21 | 16.4808006         |
| 2001-07-22 | 17.4726009         |
| 2001-07-23 | 18.3838997         |
| 2001-07-24 | 16.5937996         |
| 2001-07-25 | 16.4405994         |
| 2001-07-26 | 8.49260044         |
| 2001-07-27 | 14.717             |
| 2001-07-28 | 19.4715004         |
| 2001-07-29 | 21.4396            |
| 2001-07-30 | 22.5767994         |
| 2001-07-31 | 21.0821991         |
| 2001-08-01 | 22.5629005         |
| 2001-08-02 | 24.4211006         |
| 2001-08-03 | 22.8847008         |
| 2001-08-04 | 18.1007004         |
| 2001-08-05 | 21.6639996         |
| 2001-08-06 | 22.423599199999998 |
| 2001-08-07 | 24.0450993         |
| 2001-08-08 | 24.3297997         |
| 2001-08-09 | 18.3591003         |
| 2001-08-10 | 22.1002998         |
| 2001-08-11 | 24.6702995         |
| 2001-08-12 | 24.3577003         |
| 2001-08-13 | 24.5990009         |
| 2001-08-14 | 18.6856003         |
| 2001-08-15 | 16.3090992         |
| 2001-08-16 | 16.4018993         |
| 2001-08-17 | 19.2751007         |
| 2001-08-18 | 20.9088993         |
| 2001-08-19 | 20.4029999         |
| 2001-08-20 | 21.7800007         |
| 2001-08-21 | 22.3323994         |
| 2001-08-22 | 19.6805            |
| 2001-08-23 | 17.9382992         |
| 2001-08-24 | 23.2343998         |
| 2001-08-25 | 21.0806999         |
| 2001-08-26 | 23.7712994         |
| 2001-08-27 | 25.1389999         |
| 2001-08-28 | 22.6867008         |
| 2001-08-29 | 17.9629993         |
| 2001-08-30 | 19.9542999         |
| 2001-08-31 | 18.6825008         |
| 2001-09-01 | 9.78600025         |
| 2001-09-02 | 6.96850014         |
| 2001-09-03 | 18.4256992         |
| 2001-09-04 | 21.6205997         |
| 2001-09-05 | 24.798599199999998 |
| 2001-09-06 | 17.5545998         |
| 2001-09-07 | 10.7483997         |
| 2001-09-08 | 13.1604996         |
| 2001-09-09 | 9.59879971         |
| 2001-09-10 | 11.4105997         |
| 2001-09-11 | 16.5984001         |
| 2001-09-12 | 20.3705006         |
| 2001-09-13 | 25.1065006         |
| 2001-09-14 | 16.8444004         |
| 2001-09-15 | 14.6318998         |
| 2001-09-16 | 8.62559986         |
| 2001-09-17 | 13.6541004         |
| 2001-09-18 | 10.9743004         |
| 2001-09-19 | 16.9094009         |
| 2001-09-20 | 21.3390007         |
| 2001-09-21 | 21.0496998         |
| 2001-09-22 | 14.8299999         |
| 2001-09-23 | 19.9836998         |
| 2001-09-24 | 22.0182991         |
| 2001-09-25 | 21.1797009         |
| 2001-09-26 | 22.9745007         |
| 2001-09-27 | 23.1508999         |
| 2001-09-28 | 23.3085995         |
| 2001-09-29 | 21.9874001         |
| 2001-09-30 | 21.5401993         |
| 2001-10-01 | 21.1952            |
| 2001-10-02 | 17.1833            |
| 2001-10-03 | 19.5365009         |
| 2001-10-04 | 19.3803005         |
| 2001-10-05 | 11.0129995         |
| 2001-10-06 | 16.2780991         |
| 2001-10-07 | 18.9284992         |
| 2001-10-08 | 19.8213005         |
| 2001-10-09 | 19.1266003         |
| 2001-10-10 | 14.8857002         |
| 2001-10-11 | 21.0900002         |
| 2001-10-12 | 20.1028996         |
| 2001-10-13 | 15.2523003         |
| 2001-10-14 | 14.4137001         |
| 2001-10-15 | 20.3920994         |
| 2001-10-16 | 19.0723991         |
| 2001-10-17 | 19.1667995         |
| 2001-10-18 | 18.8990993         |
| 2001-10-19 | 13.5271997         |
| 2001-10-20 | 17.9181995         |
| 2001-10-21 | 17.8068008         |
| 2001-10-22 | 15.3359003         |
| 2001-10-23 | 16.8969994         |
| 2001-10-24 | 16.5412006         |
| 2001-10-25 | 8.26819992         |
| 2001-10-26 | 5.5854001          |
| 2001-10-27 | 13.8536997         |
| 2001-10-28 | 19.1126003         |
| 2001-10-29 | 18.4983997         |
| 2001-10-30 | 18.3885002         |
| 2001-10-31 | 14.5869999         |
| 2001-11-01 | 17.9428997         |
| 2001-11-02 | 17.7217007         |
| 2001-11-03 | 8.85929966         |
| 2001-11-04 | 9.44880009         |
| 2001-11-05 | 18.4008999         |
| 2001-11-06 | 3.97160006         |
| 2001-11-07 | 13.8381996         |
| 2001-11-08 | 10.4652996         |
| 2001-11-09 | 12.3962002         |
| 2001-11-10 | 11.1753998         |
| 2001-11-11 | 10.2889004         |
| 2001-11-12 | 20.6352997         |
| 2001-11-13 | 13.0930004         |
| 2001-11-14 | 5.19950008         |
| 2001-11-15 | 12.0583            |
| 2001-11-16 | 12.7195997         |
| 2001-11-17 | 9.20740032         |
| 2001-11-18 | 7.38630009         |
| 2001-11-19 | 7.67719984         |
| 2001-11-20 | 6.9156999599999995 |
| 2001-11-21 | 10.3076            |
| 2001-11-22 | 18.6441002         |
| 2001-11-23 | 7.31790018         |
| 2001-11-24 | 7.5532999          |
| 2001-11-25 | 9.54339981         |
| 2001-11-26 | 14.6875            |
| 2001-11-27 | 4.48180008         |
| 2001-11-28 | 16.3987007         |
| 2001-11-29 | 20.5163002         |
| 2001-11-30 | 20.1275997         |
| 2001-12-01 | 15.7659998         |
| 2001-12-02 | 16.1513004         |
| 2001-12-03 | 14.1290998         |
| 2001-12-04 | 2.9860999599999998 |
| 2001-12-05 | 14.7579002         |
| 2001-12-06 | 15.9160995         |
| 2001-12-07 | 21.2516003         |
| 2001-12-08 | 8.8362999          |
| 2001-12-09 | 17.5610008         |
| 2001-12-10 | 20.6165009         |
| 2001-12-11 | 16.0042            |
| 2001-12-12 | 7.7444000200000005 |
| 2001-12-13 | 0.6668999790000001 |
| 2001-12-14 | 2.92519999         |
| 2001-12-15 | 8.13029957         |
| 2001-12-16 | 6.55859995         |
| 2001-12-17 | 7.18610001         |
| 2001-12-18 | 0.9219999910000001 |
| 2001-12-19 | 11.0501003         |
| 2001-12-20 | 10.7638998         |
| 2001-12-21 | 13.9960003         |
| 2001-12-22 | 8.98770046         |
| 2001-12-23 | 12.2166996         |
| 2001-12-24 | 12.6731005         |
| 2001-12-25 | 11.3317003         |
| 2001-12-26 | 11.2714005         |
| 2001-12-27 | 12.2894001         |
| 2001-12-28 | 8.61789989         |
| 2001-12-29 | 12.684             |
| 2001-12-30 | 7.63079977         |
| 2001-12-31 | 4.03830004         |
| 2002-01-01 | 16.5011005         |
| 2002-01-02 | 6.12230015         |
| 2002-01-03 | 15.981100099999999 |
| 2002-01-04 | 15.619000400000001 |
| 2002-01-05 | 17.816             |
| 2002-01-06 | 13.7638998         |
| 2002-01-07 | 13.7174997         |
| 2002-01-08 | 14.8223            |
| 2002-01-09 | 9.77830029         |
| 2002-01-10 | 10.5921001         |
| 2002-01-11 | 11.0393            |
| 2002-01-12 | 11.7881002         |
| 2002-01-13 | 14.3998003         |
| 2002-01-14 | 15.4456997         |
| 2002-01-15 | 18.9578991         |
| 2002-01-16 | 15.4456997         |
| 2002-01-17 | 12.1239004         |
| 2002-01-18 | 18.8651009         |
| 2002-01-19 | 17.7805004         |
| 2002-01-20 | 18.9207993         |
| 2002-01-21 | 17.6629009         |
| 2002-01-22 | 17.3829002         |
| 2002-01-23 | 18.9377995         |
| 2002-01-24 | 13.5845003         |
| 2002-01-25 | 21.0606003         |
| 2002-01-26 | 18.5060997         |
| 2002-01-27 | 17.9955997         |
| 2002-01-28 | 17.9568996         |
| 2002-01-29 | 17.0114994         |
| 2002-01-30 | 18.8558006         |
| 2002-01-31 | 15.8604002         |
| 2002-02-01 | 17.6814003         |
| 2002-02-02 | 18.2632008         |
| 2002-02-03 | 17.3889999         |
| 2002-02-04 | 17.5515003         |
| 2002-02-05 | 10.2903996         |
| 2002-02-06 | 17.9414005         |
| 2002-02-07 | 17.3239994         |
| 2002-02-08 | 18.3931999         |
| 2002-02-09 | 13.2455997         |
| 2002-02-10 | 22.3029995         |
| 2002-02-11 | 17.0377998         |
| 2002-02-12 | 17.1616001         |
| 2002-02-13 | 18.1487007         |
| 2002-02-14 | 3.76279998         |
| 2002-02-15 | 5.71070004         |
| 2002-02-16 | 21.5587997         |
| 2002-02-17 | 18.0002003         |
| 2002-02-18 | 17.5902004         |
| 2002-02-19 | 16.6014996         |
| 2002-02-20 | 16.6788998         |
| 2002-02-21 | 19.0058002         |
| 2002-02-22 | 17.8145008         |
| 2002-02-23 | 17.0177002         |
| 2002-02-24 | 10.9835997         |
| 2002-02-25 | 16.6973991         |
| 2002-02-26 | 21.3684998         |
| 2002-02-27 | 16.6340008         |
| 2002-02-28 | 19.1235008         |
| 2002-03-01 | 17.7665005         |
| 2002-03-02 | 11.6133003         |
| 2002-03-03 | 17.7604008         |
| 2002-03-04 | 18.1455994         |
| 2002-03-05 | 19.4375992         |
| 2002-03-06 | 18.6686001         |
| 2002-03-07 | 18.1378994         |
| 2002-03-08 | 18.1441002         |
| 2002-03-09 | 15.9826002         |
| 2002-03-10 | 19.4421997         |
| 2002-03-11 | 19.3880005         |
| 2002-03-12 | 21.1534004         |
| 2002-03-13 | 17.8376999         |
| 2002-03-14 | 17.3178997         |
| 2002-03-15 | 16.7268009         |
| 2002-03-16 | 17.2297001         |
| 2002-03-17 | 18.2306995         |
| 2002-03-18 | 15.5230999         |
| 2002-03-19 | 23.1601009         |
| 2002-03-20 | 20.3659            |
| 2002-03-21 | 20.5144005         |
| 2002-03-22 | 24.1441994         |
| 2002-03-23 | 21.4102993         |
| 2002-03-24 | 21.2432003         |
| 2002-03-25 | 16.6833992         |
| 2002-03-26 | 17.4307995         |
| 2002-03-27 | 22.8335991         |
| 2002-03-28 | 22.1931            |
| 2002-03-29 | 22.6464005         |
| 2002-03-30 | 23.4556007         |
| 2002-03-31 | 22.2318001         |
| 2002-04-01 | 22.5597992         |
| 2002-04-02 | 23.6907997         |
| 2002-04-03 | 16.0769997         |
| 2002-04-04 | 23.5345993         |
| 2002-04-05 | 24.5433006         |
| 2002-04-06 | 24.3374996         |
| 2002-04-07 | 24.1194            |
| 2002-04-08 | 25.1746006         |
| 2002-04-09 | 27.3994999         |
| 2002-04-10 | 24.5030994         |
| 2002-04-11 | 24.7026997         |
| 2002-04-12 | 26.1942005         |
| 2002-04-13 | 25.2952995         |
| 2002-04-14 | 25.7423992         |
| 2002-04-15 | 19.4251995         |
| 2002-04-16 | 25.6835995         |
| 2002-04-17 | 25.6341            |
| 2002-04-18 | 24.7290001         |
| 2002-04-19 | 26.2374992         |
| 2002-04-20 | 17.0007            |
| 2002-04-21 | 22.5799007         |
| 2002-04-22 | 26.2947998         |
| 2002-04-23 | 25.6634998         |
| 2002-04-24 | 25.7423992         |
| 2002-04-25 | 20.0161991         |
| 2002-04-26 | 25.4561996         |
| 2002-04-27 | 25.5939007         |
| 2002-04-28 | 21.7691994         |
| 2002-04-29 | 25.5970001         |
| 2002-04-30 | 25.6758995         |
| 2002-05-01 | 23.5268002         |
| 2002-05-02 | 23.9414997         |
| 2002-05-03 | 25.7161007         |
| 2002-05-04 | 26.2003994         |
| 2002-05-05 | 26.1338997         |
| 2002-05-06 | 26.0750999         |
| 2002-05-07 | 25.9095001         |
| 2002-05-08 | 25.8476009         |
| 2002-05-09 | 25.9682999         |
| 2002-05-10 | 25.9652004         |
| 2002-05-11 | 23.8208008         |
| 2002-05-12 | 24.0699005         |
| 2002-05-13 | 24.3251991         |
| 2002-05-14 | 24.1473007         |
| 2002-05-15 | 25.8430004         |
| 2002-05-16 | 23.3551006         |
| 2002-05-17 | 23.4139004         |
| 2002-05-18 | 22.4360008         |
| 2002-05-19 | 24.3283005         |
| 2002-05-20 | 20.5067005         |
| 2002-05-21 | 25.4407005         |
| 2002-05-22 | 23.1942005         |
| 2002-05-23 | 25.9822006         |
| 2002-05-24 | 19.9976006         |
| 2002-05-25 | 16.2115993         |
| 2002-05-26 | 20.1569996         |
| 2002-05-27 | 26.0643005         |
| 2002-05-28 | 24.9857998         |
| 2002-05-29 | 25.9512997         |
| 2002-05-30 | 25.1854            |
| 2002-05-31 | 22.7129993         |
| 2002-06-01 | 26.0023994         |
| 2002-06-02 | 25.9806995         |
| 2002-06-03 | 26.4046001         |
| 2002-06-04 | 26.3752003         |
| 2002-06-05 | 23.9183006         |
| 2002-06-06 | 25.7733994         |
| 2002-06-07 | 25.4036007         |
| 2002-06-08 | 23.8486004         |
| 2002-06-09 | 26.5237999         |
| 2002-06-10 | 24.9703999         |
| 2002-06-11 | 25.5289001         |
| 2002-06-12 | 24.3577003         |
| 2002-06-13 | 24.7521992         |
| 2002-06-14 | 22.8815994         |
| 2002-06-15 | 24.1889992         |
| 2002-06-16 | 25.0307007         |
| 2002-06-17 | 24.7877998         |
| 2002-06-18 | 21.8048            |
| 2002-06-19 | 26.1571007         |
| 2002-06-20 | 26.1772003         |
| 2002-06-21 | 26.6583996         |
| 2002-06-22 | 25.7532997         |
| 2002-06-23 | 25.7532997         |
| 2002-06-24 | 22.9265003         |
| 2002-06-25 | 26.2917004         |
| 2002-06-26 | 25.0925999         |
| 2002-06-27 | 21.7180996         |
| 2002-06-28 | 26.2947998         |
| 2002-06-29 | 26.1958008         |
| 2002-06-30 | 27.8621006         |
| 2002-07-01 | 22.6448994         |
| 2002-07-02 | 25.5475006         |
| 2002-07-03 | 24.5912991         |
| 2002-07-04 | 25.9668007         |
| 2002-07-05 | 21.6485004         |
| 2002-07-06 | 18.059             |
| 2002-07-07 | 21.3484001         |
| 2002-07-08 | 17.9507008         |
| 2002-07-09 | 19.5674992         |
| 2002-07-10 | 22.1931            |
| 2002-07-11 | 23.6336002         |
| 2002-07-12 | 21.7784996         |
| 2002-07-13 | 25.7084007         |
| 2002-07-14 | 24.5944004         |
| 2002-07-15 | 24.5604            |
| 2002-07-16 | 19.1651993         |
| 2002-07-17 | 25.6264            |
| 2002-07-18 | 21.8526993         |
| 2002-07-19 | 22.2719994         |
| 2002-07-20 | 26.4757996         |
| 2002-07-21 | 25.8910007         |
| 2002-07-22 | 24.5372009         |
| 2002-07-23 | 25.0384998         |
| 2002-07-24 | 24.3670006         |
| 2002-07-25 | 22.6835995         |
| 2002-07-26 | 25.7192001         |
| 2002-07-27 | 24.4087009         |
| 2002-07-28 | 24.469101          |
| 2002-07-29 | 24.7971001         |
| 2002-07-30 | 22.1653004         |
| 2002-07-31 | 23.7105999         |
| 2002-08-01 | 26.5361004         |
| 2002-08-02 | 27.1658993         |
| 2002-08-03 | 25.7842007         |
| 2002-08-04 | 26.0301991         |
| 2002-08-05 | 22.7996006         |
| 2002-08-06 | 26.6474991         |
| 2002-08-07 | 26.8626003         |
| 2002-08-08 | 25.9883995         |
| 2002-08-09 | 26.6940002         |
| 2002-08-10 | 25.5629997         |
| 2002-08-11 | 26.0086002         |
| 2002-08-12 | 23.6474991         |
| 2002-08-13 | 26.1292            |
| 2002-08-14 | 27.0265999         |
| 2002-08-15 | 26.0858994         |
| 2002-08-16 | 26.8085003         |
| 2002-08-17 | 26.4263            |
| 2002-08-18 | 25.4547005         |
| 2002-08-19 | 25.2411003         |
| 2002-08-20 | 25.2472992         |
| 2002-08-21 | 25.5011005         |
| 2002-08-22 | 26.3768005         |
| 2002-08-23 | 25.4762993         |
| 2002-08-24 | 24.8666992         |
| 2002-08-25 | 25.0988007         |
| 2002-08-26 | 23.2282009         |
| 2002-08-27 | 26.5748005         |
| 2002-08-28 | 24.5867004         |
| 2002-08-29 | 24.2122002         |
| 2002-08-30 | 23.6350994         |
| 2002-08-31 | 26.1245995         |
| 2002-09-01 | 26.4248009         |
| 2002-09-02 | 26.4727001         |
| 2002-09-03 | 26.8595009         |
| 2002-09-04 | 26.7528            |
| 2002-09-05 | 25.9125996         |
| 2002-09-06 | 26.3628998         |
| 2002-09-07 | 25.2658997         |
| 2002-09-08 | 26.3381004         |
| 2002-09-09 | 25.2705002         |
| 2002-09-10 | 26.4757996         |
| 2002-09-11 | 23.5252991         |
| 2002-09-12 | 22.3819008         |
| 2002-09-13 | 21.6284008         |
| 2002-09-14 | 22.0058994         |
| 2002-09-15 | 23.4974003         |
| 2002-09-16 | 24.0529003         |
| 2002-09-17 | 25.2565994         |
| 2002-09-18 | 23.4139004         |
| 2002-09-19 | 15.3050003         |
| 2002-09-20 | 16.2966995         |
| 2002-09-21 | 25.1065006         |
| 2002-09-22 | 20.2653008         |
| 2002-09-23 | 24.8449993         |
| 2002-09-24 | 25.7595005         |
| 2002-09-25 | 25.1065006         |
| 2002-09-26 | 21.1720009         |
| 2002-09-27 | 21.3313007         |
| 2002-09-28 | 25.0244999         |
| 2002-09-29 | 23.9137001         |
| 2002-09-30 | 22.2952003         |
| 2002-10-01 | 24.5340996         |
| 2002-10-02 | 17.5750008         |
| 2002-10-03 | 22.4501991         |
| 2002-10-04 | 17.9631004         |
| 2002-10-05 | 16.1986008         |
| 2002-10-06 | 12.7854004         |
| 2002-10-07 | 18.6336994         |
| 2002-10-08 | 21.2905998         |
| 2002-10-09 | 19.9125004         |
| 2002-10-10 | 20.1075001         |
| 2002-10-11 | 19.6217995         |
| 2002-10-12 | 20.0755997         |
| 2002-10-13 | 19.3092995         |
| 2002-10-14 | 19.7485008         |
| 2002-10-15 | 13.1806002         |
| 2002-10-16 | 13.9681997         |
| 2002-10-17 | 11.2404003         |
| 2002-10-18 | 16.6674995         |
| 2002-10-19 | 9.29160023         |
| 2002-10-20 | 10.6629            |
| 2002-10-21 | 15.6086998         |
| 2002-10-22 | 12.8358002         |
| 2002-10-23 | 8.68659973         |
| 2002-10-24 | 12.9820995         |
| 2002-10-25 | 14.1870003         |
| 2002-10-26 | 14.4322996         |
| 2002-10-27 | 15.8263998         |
| 2002-10-28 | 15.9656            |
| 2002-10-29 | 19.0492001         |
| 2002-10-30 | 19.7679996         |
| 2002-10-31 | 20.4234009         |
| 2002-11-01 | 16.3122005         |
| 2002-11-02 | 12.0039997         |
| 2002-11-03 | 16.6674995         |
| 2002-11-04 | 22.5107002         |
| 2002-11-05 | 23.0450993         |
| 2002-11-06 | 20.2217999         |
| 2002-11-07 | 22.2989006         |
| 2002-11-08 | 21.4570007         |
| 2002-11-09 | 20.0403004         |
| 2002-11-10 | 20.9477997         |
| 2002-11-11 | 17.9470005         |
| 2002-11-12 | 21.8553009         |
| 2002-11-13 | 21.8351002         |
| 2002-11-14 | 21.7343006         |
| 2002-11-15 | 21.5527992         |
| 2002-11-16 | 20.5596008         |
| 2002-11-17 | 22.6215992         |
| 2002-11-18 | 23.7257004         |
| 2002-11-19 | 21.1847            |
| 2002-11-20 | 21.1704006         |
| 2002-11-21 | 20.9368            |
| 2002-11-22 | 21.0620995         |
| 2002-11-23 | 24.0946999         |
| 2002-11-24 | 22.4500008         |
| 2002-11-25 | 21.9734001         |
| 2002-11-26 | 22.1667995         |
| 2002-11-27 | 20.5886993         |
| 2002-11-28 | 21.2402            |
| 2002-11-29 | 14.8273001         |
| 2002-11-30 | 19.8285007         |
| 2002-12-01 | 24.5323009         |
| 2002-12-02 | 24.5625992         |
| 2002-12-03 | 23.1609993         |
| 2002-12-04 | 21.8048            |
| 2002-12-05 | 21.1544991         |
| 2002-12-06 | 21.2653999         |
| 2002-12-07 | 22.3645            |
| 2002-12-08 | 23.7306995         |
| 2002-12-09 | 23.0853996         |
| 2002-12-10 | 21.3561001         |
| 2002-12-11 | 24.2852993         |
| 2002-12-12 | 21.0284004         |
| 2002-12-13 | 24.0685005         |
| 2002-12-14 | 20.2217999         |
| 2002-12-15 | 22.4199009         |
| 2002-12-16 | 21.3661995         |
| 2002-12-17 | 18.9811001         |
| 2002-12-18 | 19.1226997         |
| 2002-12-19 | 20.0251999         |
| 2002-12-20 | 21.7896996         |
| 2002-12-21 | 21.2703991         |
| 2002-12-22 | 19.7159996         |
| 2002-12-23 | 21.0939999         |
| 2002-12-24 | 20.7108002         |
| 2002-12-25 | 20.6604004         |
| 2002-12-26 | 19.8598995         |
| 2002-12-27 | 21.0536003         |
| 2002-12-28 | 19.5009995         |
| 2002-12-29 | 19.5550995         |
| 2002-12-30 | 21.1292992         |
| 2002-12-31 | 16.2388992         |
| 2003-01-01 | 25.4067001         |
| 2003-01-02 | 22.7900009         |
| 2003-01-03 | 22.6972008         |
| 2003-01-04 | 22.4904995         |
| 2003-01-05 | 22.1425991         |
| 2003-01-06 | 23.0147991         |
| 2003-01-07 | 23.2467003         |
| 2003-01-08 | 22.309             |
| 2003-01-09 | 22.9088993         |
| 2003-01-10 | 20.1410999         |
| 2003-01-11 | 23.3274002         |
| 2003-01-12 | 16.8943005         |
| 2003-01-13 | 18.5984001         |
| 2003-01-14 | 18.2707005         |
| 2003-01-15 | 18.6891003         |
| 2003-01-16 | 20.1814003         |
| 2003-01-17 | 18.4622993         |
| 2003-01-18 | 19.8437004         |
| 2003-01-19 | 18.3766003         |
| 2003-01-20 | 19.3143005         |
| 2003-01-21 | 20.9899998         |
| 2003-01-22 | 21.406601          |
| 2003-01-23 | 23.3778            |
| 2003-01-24 | 22.2131996         |
| 2003-01-25 | 21.4519005         |
| 2003-01-26 | 21.6284008         |
| 2003-01-27 | 21.6938992         |
| 2003-01-28 | 22.4501991         |
| 2003-01-29 | 20.9120007         |
| 2003-01-30 | 21.3157997         |
| 2003-01-31 | 20.7800007         |
| 2003-02-01 | 21.1847            |
| 2003-02-02 | 22.1124001         |
| 2003-02-03 | 22.5056705         |
| 2003-02-04 | 21.9862995         |
| 2003-02-05 | 20.7562008         |
| 2003-02-06 | 18.1093998         |
| 2003-02-07 | 19.8185005         |
| 2003-02-08 | 21.3258991         |
| 2003-02-09 | 22.5963993         |
| 2003-02-10 | 20.5545006         |
| 2003-02-11 | 21.5224991         |
| 2003-02-12 | 20.2418995         |
| 2003-02-13 | 21.4216995         |
| 2003-02-14 | 21.7847004         |
| 2003-02-15 | 21.6133003         |
| 2003-02-16 | 21.2553005         |
| 2003-02-17 | 21.6233006         |
| 2003-02-18 | 19.9494991         |
| 2003-02-19 | 22.1124001         |
| 2003-02-20 | 19.7831993         |
| 2003-02-21 | 20.9074001         |
| 2003-02-22 | 20.1613007         |
| 2003-02-23 | 21.0384998         |
| 2003-02-24 | 22.5611            |
| 2003-02-25 | 18.905899          |
| 2003-02-26 | 21.6334            |
| 2003-02-27 | 18.3211002         |
| 2003-02-28 | 20.5142002         |
| 2003-03-01 | 20.8873005         |
| 2003-03-02 | 20.1966            |
| 2003-03-03 | 21.8754005         |
| 2003-03-04 | 18.9008999         |
| 2003-03-05 | 11.1217003         |
| 2003-03-06 | 21.9006004         |
| 2003-03-07 | 21.3309002         |
| 2003-03-08 | 21.2402            |
| 2003-03-09 | 23.3173008         |
| 2003-03-10 | 22.5207005         |
| 2003-03-11 | 20.6755009         |
| 2003-03-12 | 20.7411003         |
| 2003-03-13 | 22.1476994         |
| 2003-03-14 | 21.5123997         |
| 2003-03-15 | 20.8822002         |
| 2003-03-16 | 21.9913998         |
| 2003-03-17 | 22.4601994         |
| 2003-03-18 | 16.6221008         |
| 2003-03-19 | 12.8308001         |
| 2003-03-20 | 18.1648006         |
| 2003-03-21 | 14.5398998         |
| 2003-03-22 | 14.2020998         |
| 2003-03-23 | 11.0108004         |
| 2003-03-24 | 8.36400032         |
| 2003-03-25 | 6.93720007         |
| 2003-03-26 | 6.35739994         |
| 2003-03-27 | 12.1753998         |
| 2003-03-28 | 19.2488003         |
| 2003-03-29 | 18.8505001         |
| 2003-03-30 | 17.6909008         |
| 2003-03-31 | 16.5716991         |
| 2003-04-01 | 16.4255009         |
| 2003-04-02 | 11.2326002         |
| 2003-04-03 | 7.79430008         |
| 2003-04-04 | 8.57569981         |
| 2003-04-05 | 9.05970001         |
| 2003-04-06 | 8.12199974         |
| 2003-04-07 | 5.43480015         |
| 2003-04-08 | 15.8355999         |
| 2003-04-09 | 16.1077995         |
| 2003-04-10 | 22.6972008         |
| 2003-04-11 | 25.5608006         |
| 2003-04-12 | 17.7863998         |
| 2003-04-13 | 9.79580021         |
| 2003-04-14 | 23.9626007         |
| 2003-04-15 | 23.6348991         |
| 2003-04-16 | 11.2528            |
| 2003-04-17 | 8.23289967         |
| 2003-04-18 | 8.69169998         |
| 2003-04-19 | 8.29839993         |
| 2003-04-20 | 6.84140015         |
| 2003-04-21 | 8.93369961         |
| 2003-04-22 | 9.86130047         |
| 2003-04-23 | 10.0529003         |
| 2003-04-24 | 7.0783             |
| 2003-04-25 | 8.99419975         |
| 2003-04-26 | 9.67479992         |
| 2003-04-27 | 10.6377001         |
| 2003-04-28 | 12.9063997         |
| 2003-04-29 | 20.5041008         |
| 2003-04-30 | 25.9339008         |
| 2003-05-01 | 19.4202003         |
| 2003-05-02 | 19.5209999         |
| 2003-05-03 | 11.0712996         |
| 2003-05-04 | 12.8509998         |
| 2003-05-05 | 24.0534            |
| 2003-05-06 | 23.4333            |
| 2003-05-07 | 24.6483002         |
| 2003-05-08 | 25.1877003         |
| 2003-05-09 | 23.8617992         |
| 2003-05-10 | 13.4560003         |
| 2003-05-11 | 14.9935999         |
| 2003-05-12 | 26.1758995         |
| 2003-05-13 | 27.6278992         |
| 2003-05-14 | 27.5270004         |
| 2003-05-15 | 11.6259003         |
| 2003-05-16 | 11.3334999         |
| 2003-05-17 | 17.1716003         |
| 2003-05-18 | 15.1851997         |
| 2003-05-19 | 17.0757999         |
| 2003-05-20 | 17.1464005         |
| 2003-05-21 | 20.1410999         |
| 2003-05-22 | 16.5161991         |
| 2003-05-23 | 13.5466995         |
| 2003-05-24 | 19.0268993         |
| 2003-05-25 | 15.5733995         |
| 2003-05-26 | 14.9835997         |
| 2003-05-27 | 9.22609997         |
| 2003-05-28 | 15.5281            |
| 2003-05-29 | 25.9843006         |
| 2003-05-30 | 20.7460995         |
| 2003-05-31 | 18.3008995         |
| 2003-06-01 | 17.4640007         |
| 2003-06-02 | 17.4489002         |
| 2003-06-03 | 21.2098999         |
| 2003-06-04 | 13.1332998         |
| 2003-06-05 | 8.16730022         |
| 2003-06-06 | 8.32359982         |
| 2003-06-07 | 9.12520027         |
| 2003-06-08 | 10.3754997         |
| 2003-06-09 | 11.1922998         |
| 2003-06-10 | 18.1951008         |
| 2003-06-11 | 18.1597996         |
| 2003-06-12 | 20.0100002         |
| 2003-06-13 | 18.6690006         |
| 2003-06-14 | 20.2469997         |
| 2003-06-15 | 17.3430004         |
| 2003-06-16 | 10.5469999         |
| 2003-06-17 | 11.5452003         |
| 2003-06-18 | 7.5321002          |
| 2003-06-19 | 9.97220039         |
| 2003-06-20 | 8.94369984         |
| 2003-06-21 | 8.94369984         |
| 2003-06-22 | 8.66639996         |
| 2003-06-23 | 8.00139999         |
| 2003-06-24 | 20.3931999         |
| 2003-06-25 | 24.5727005         |
| 2003-06-26 | 12.0644999         |
| 2003-06-27 | 11.8477001         |
| 2003-06-28 | 17.1767006         |
| 2003-06-29 | 15.276             |
| 2003-06-30 | 11.1267004         |
| 2003-07-01 | 20.3882008         |
| 2003-07-02 | 15.8910999         |
| 2003-07-03 | 10.4007998         |
| 2003-07-04 | 13.8795004         |
| 2003-07-05 | 14.721400299999999 |
| 2003-07-06 | 16.0776005         |
| 2003-07-07 | 21.6788006         |
| 2003-07-08 | 16.3195992         |
| 2003-07-09 | 25.823             |
| 2003-07-10 | 25.4347992         |
| 2003-07-11 | 25.4902            |
| 2003-07-12 | 25.8078995         |
| 2003-07-13 | 24.4566994         |
| 2003-07-14 | 25.8129005         |
| 2003-07-15 | 26.1809006         |
| 2003-07-16 | 26.2817993         |
| 2003-07-17 | 26.3775997         |
| 2003-07-18 | 26.2061996         |
| 2003-07-19 | 26.4025993         |
| 2003-07-20 | 26.2465            |
| 2003-07-21 | 25.7674999         |
| 2003-07-22 | 26.3523998         |
| 2003-07-23 | 26.3069992         |
| 2003-07-24 | 23.7357998         |
| 2003-07-25 | 25.8936005         |
| 2003-07-26 | 25.7926998         |
| 2003-07-27 | 17.7968006         |
| 2003-07-28 | 26.0599003         |
| 2003-07-29 | 13.1080999         |
| 2003-07-30 | 9.16559982         |
| 2003-07-31 | 20.6704998         |
| 2003-08-01 | 25.6464996         |
| 2003-08-02 | 25.0263996         |
| 2003-08-03 | 25.5659008         |
| 2003-08-04 | 23.8416004         |
| 2003-08-05 | 24.986099199999998 |
| 2003-08-06 | 25.8532009         |
| 2003-08-07 | 25.3491001         |
| 2003-08-08 | 25.0515995         |
| 2003-08-09 | 22.1578007         |
| 2003-08-10 | 23.3223991         |
| 2003-08-11 | 22.1074009         |
| 2003-08-12 | 22.1072998         |
| 2003-08-13 | 23.5088997         |
| 2003-08-14 | 25.8432007         |
| 2003-08-15 | 26.3423004         |
| 2003-08-16 | 26.191             |
| 2003-08-17 | 26.1506996         |
| 2003-08-18 | 25.8834991         |
| 2003-08-19 | 25.823             |
| 2003-08-20 | 25.8885002         |
| 2003-08-21 | 25.4701004         |
| 2003-08-22 | 25.6667004         |
| 2003-08-23 | 26.0951996         |
| 2003-08-24 | 25.6212997         |
| 2003-08-25 | 26.0599003         |
| 2003-08-26 | 25.2784996         |
| 2003-08-27 | 25.6716995         |
| 2003-08-28 | 23.3476009         |
| 2003-08-29 | 24.6784992         |
| 2003-08-30 | 24.3104992         |
| 2003-08-31 | 19.6369991         |
| 2003-09-01 | 17.4640007         |
| 2003-09-02 | 11.5249996         |
| 2003-09-03 | 12.7199001         |
| 2003-09-04 | 12.9266005         |
| 2003-09-05 | 17.6203003         |
| 2003-09-06 | 19.7227001         |
| 2003-09-07 | 14.3886995         |
| 2003-09-08 | 22.3040009         |
| 2003-09-09 | 19.0571995         |
| 2003-09-10 | 21.1091003         |
| 2003-09-11 | 12.3720999         |
| 2003-09-12 | 15.2960997         |
| 2003-09-13 | 10.7234001         |
| 2003-09-14 | 12.4224005         |
| 2003-09-15 | 13.4257002         |
| 2003-09-16 | 14.8021002         |
| 2003-09-17 | 21.5375996         |
| 2003-09-18 | 19.1681004         |
| 2003-09-19 | 23.3425007         |
| 2003-09-20 | 22.7425995         |
| 2003-09-21 | 24.3558998         |
| 2003-09-22 | 25.5760002         |
| 2003-09-23 | 26.0347004         |
| 2003-09-24 | 26.4078007         |
| 2003-09-25 | 23.8971004         |
| 2003-09-26 | 25.5860004         |
| 2003-09-27 | 26.2161999         |
| 2003-09-28 | 26.1758995         |
| 2003-09-29 | 26.2413998         |
| 2003-09-30 | 26.3069992         |
| 2003-10-01 | 26.1254997         |
| 2003-10-02 | 20.5545006         |
| 2003-10-03 | 6.59439993         |
| 2003-10-04 | 9.47309971         |
| 2003-10-05 | 14.1415997         |
| 2003-10-06 | 12.4224005         |
| 2003-10-07 | 18.4571991         |
| 2003-10-08 | 18.0084991         |
| 2003-10-09 | 16.4053001         |
| 2003-10-10 | 19.2588005         |
| 2003-10-11 | 20.1914997         |
| 2003-10-12 | 24.1541996         |
| 2003-10-13 | 21.2956009         |
| 2003-10-14 | 25.3036995         |
| 2003-10-15 | 21.4871998         |
| 2003-10-16 | 21.7392998         |
| 2003-10-17 | 22.7880001         |
| 2003-10-18 | 23.4533997         |
| 2003-10-19 | 21.7140999         |
| 2003-10-20 | 22.3593998         |
| 2003-10-21 | 21.7443008         |
| 2003-10-22 | 22.2485008         |
| 2003-10-23 | 16.3498001         |
| 2003-10-24 | 18.2252998         |
| 2003-10-25 | 16.1683006         |
| 2003-10-26 | 16.1683006         |
| 2003-10-27 | 16.5666008         |
| 2003-10-28 | 17.892599099999998 |
| 2003-10-29 | 16.4456005         |
| 2003-10-30 | 19.0772991         |
| 2003-10-31 | 16.5515003         |
| 2003-11-01 | 14.0509005         |
| 2003-11-02 | 13.1232004         |
| 2003-11-03 | 11.4745998         |
| 2003-11-04 | 14.5248003         |
| 2003-11-05 | 13.3703003         |
| 2003-11-06 | 12.5031004         |
| 2003-11-07 | 9.7553997          |
| 2003-11-08 | 9.19079971         |
| 2003-11-09 | 12.1653004         |
| 2003-11-10 | 12.7601995         |
| 2003-11-11 | 13.1634998         |
| 2003-11-12 | 12.7299995         |
| 2003-11-13 | 13.3450003         |
| 2003-11-14 | 14.4238997         |
| 2003-11-15 | 13.5517998         |
| 2003-11-16 | 12.2610998         |
| 2003-11-17 | 13.1332998         |
| 2003-11-18 | 16.9901009         |
| 2003-11-19 | 18.5631008         |
| 2003-11-20 | 9.63440037         |
| 2003-11-21 | 4.7189002          |
| 2003-11-22 | 5.12220001         |
| 2003-11-23 | 7.94049978         |
| 2003-11-24 | 6.33720016         |
| 2003-11-25 | 15.4776001         |
| 2003-11-26 | 10.2798004         |
| 2003-11-27 | 10.0024996         |
| 2003-11-28 | 8.10179996         |
| 2003-11-29 | 5.43480015         |
| 2003-11-30 | 4.45170021         |
| 2003-12-01 | 9.35210037         |
| 2003-12-02 | 11.0410004         |
| 2003-12-03 | 11.0208998         |
| 2003-12-04 | 10.8544998         |
| 2003-12-05 | 10.8544998         |
| 2003-12-06 | 10.7132998         |
| 2003-12-07 | 9.14540005         |
| 2003-12-08 | 12.8106003         |
| 2003-12-09 | 10.2040997         |
| 2003-12-10 | 11.4343004         |
| 2003-12-11 | 11.1772003         |
| 2003-12-12 | 11.1520004         |
| 2003-12-13 | 11.0813999         |
| 2003-12-14 | 10.6125002         |
| 2003-12-15 | 7.91020012         |
| 2003-12-16 | 11.4493999         |
| 2003-12-17 | 13.3550997         |
| 2003-12-18 | 13.0122995         |
| 2003-12-19 | 13.9954004         |
| 2003-12-20 | 13.6676998         |
| 2003-12-21 | 11.5956001         |
| 2003-12-22 | 13.6071997         |
| 2003-12-23 | 12.0039997         |
| 2003-12-24 | 13.0073004         |
| 2003-12-25 | 15.0188999         |
| 2003-12-26 | 5.37930012         |
| 2003-12-27 | 5.13730001         |
| 2003-12-28 | 4.62809992         |
| 2003-12-29 | 7.64799976         |
| 2003-12-30 | 11.5300999         |
| 2003-12-31 | 7.8144002          |
| 2004-01-01 | 11.1721001         |
| 2004-01-02 | 11.489700299999999 |
| 2004-01-03 | 12.0593996         |
| 2004-01-04 | 12.3871002         |
| 2004-01-05 | 11.8729            |
| 2004-01-06 | 11.8678999         |
| 2004-01-07 | 4.58780003         |
| 2004-01-08 | 10.4057999         |
| 2004-01-09 | 12.7451            |
| 2004-01-10 | 11.9787998         |
| 2004-01-11 | 12.1300001         |
| 2004-01-12 | 12.5485001         |
| 2004-01-13 | 10.6578999         |
| 2004-01-14 | 14.3836002         |
| 2004-01-15 | 13.4055004         |
| 2004-01-16 | 17.2019005         |
| 2004-01-17 | 20.8015995         |
| 2004-01-18 | 19.7528992         |
| 2004-01-19 | 20.2268009         |
| 2004-01-20 | 18.0942001         |
| 2004-01-21 | 16.4465008         |
| 2004-01-22 | 11.9284            |
| 2004-01-23 | 14.5650997         |
| 2004-01-24 | 13.6828003         |
| 2004-01-25 | 15.7800999         |
| 2004-01-26 | 15.5986004         |
| 2004-01-27 | 11.5200005         |
| 2004-01-28 | 15.2256002         |
| 2004-01-29 | 19.3293991         |
| 2004-01-30 | 17.826999700000002 |
| 2004-01-31 | 18.1144009         |
| 2004-02-01 | 18.9916            |
| 2004-02-02 | 18.2455006         |
| 2004-02-03 | 18.7950001         |
| 2004-02-04 | 17.5345993         |
| 2004-02-05 | 17.7262001         |
| 2004-02-06 | 19.5259991         |
| 2004-02-07 | 18.5328007         |
| 2004-02-08 | 19.0016994         |
| 2004-02-09 | 19.7427998         |
| 2004-02-10 | 15.9516001         |
| 2004-02-11 | 17.7765999         |
| 2004-02-12 | 18.8202            |
| 2004-02-13 | 19.0673008         |
| 2004-02-14 | 18.1749001         |
| 2004-02-15 | 18.7849007         |
| 2004-02-16 | 17.2271004         |
| 2004-02-17 | 17.8976002         |
| 2004-02-18 | 16.4456005         |
| 2004-02-19 | 17.6909008         |
| 2004-02-20 | 21.8904991         |
| 2004-02-21 | 18.2000999         |
| 2004-02-22 | 16.8439007         |
| 2004-02-23 | 20.4335003         |
| 2004-02-24 | 19.5007992         |
| 2004-02-25 | 17.1564999         |
| 2004-02-26 | 14.8071003         |
| 2004-02-27 | 16.7280006         |
| 2004-02-28 | 15.7549            |
| 2004-02-29 | 14.7164001         |
| 2004-03-01 | 16.4860001         |
| 2004-03-02 | 16.5515003         |
| 2004-03-03 | 17.4741001         |
| 2004-03-04 | 18.2959003         |
| 2004-03-05 | 17.6102009         |
| 2004-03-06 | 17.8572998         |
| 2004-03-07 | 17.9076996         |
| 2004-03-08 | 18.6639004         |
| 2004-03-09 | 18.0235996         |
| 2004-03-10 | 16.6977005         |
| 2004-03-11 | 16.9951992         |
| 2004-03-12 | 14.3886995         |
| 2004-03-13 | 12.3619003         |
| 2004-03-14 | 9.19079971         |
| 2004-03-15 | 6.49350023         |
| 2004-03-16 | 7.40100002         |
| 2004-03-17 | 13.8492002         |
| 2004-03-18 | 15.1146002         |
| 2004-03-19 | 15.3970003         |
| 2004-03-20 | 13.5921001         |
| 2004-03-21 | 14.7466002         |
| 2004-03-22 | 14.1315002         |
| 2004-03-23 | 16.6522999         |
| 2004-03-24 | 13.1787004         |
| 2004-03-25 | 15.3415003         |
| 2004-03-26 | 14.3634005         |
| 2004-03-27 | 15.3263998         |
| 2004-03-28 | 14.4793997         |
| 2004-03-29 | 17.2674007         |
| 2004-03-30 | 15.1278            |
| 2004-03-31 | 18.2203007         |
| 2004-04-01 | 23.0298996         |
| 2004-04-02 | 24.1945992         |
| 2004-04-03 | 19.6117001         |
| 2004-04-04 | 22.3292007         |
| 2004-04-05 | 24.2600994         |
| 2004-04-06 | 17.4186993         |
| 2004-04-07 | 21.7998009         |
| 2004-04-08 | 45.7799988         |
| 2004-04-09 | 8.46479988         |
| 2004-04-10 | 9.31680012         |
| 2004-04-11 | 6.82119989         |
| 2004-04-12 | 17.5648994         |
| 2004-04-13 | 13.4710999         |
| 2004-04-14 | 13.8996            |
| 2004-04-15 | 9.7201004          |
| 2004-04-16 | 16.8943005         |
| 2004-04-17 | 21.2703991         |
| 2004-04-18 | 22.3946991         |
| 2004-04-19 | 21.8502007         |
| 2004-04-20 | 25.3138008         |
| 2004-04-21 | 25.3339996         |
| 2004-04-22 | 17.6758003         |
| 2004-04-23 | 10.1688004         |
| 2004-04-24 | 16.5263004         |
| 2004-04-25 | 14.1768999         |
| 2004-04-26 | 14.1013002         |
| 2004-04-27 | 8.5454998          |
| 2004-04-28 | 13.778599700000001 |
| 2004-04-29 | 10.7384996         |
| 2004-04-30 | 7.93039989         |
| 2004-05-01 | 18.0589008         |
| 2004-05-02 | 18.2304001         |
| 2004-05-03 | 24.9810009         |
| 2004-05-04 | 21.4417992         |
| 2004-05-05 | 10.4007998         |
| 2004-05-06 | 11.1267004         |
| 2004-05-07 | 10.4511995         |
| 2004-05-08 | 16.3549004         |
| 2004-05-09 | 17.9228001         |
| 2004-05-10 | 7.91529989         |
| 2004-05-11 | 8.36900043         |
| 2004-05-12 | 13.8240004         |
| 2004-05-13 | 8.6967001          |
| 2004-05-14 | 9.09500027         |
| 2004-05-15 | 8.89840031         |
| 2004-05-16 | 11.3133001         |
| 2004-05-17 | 21.1343002         |
| 2004-05-18 | 25.6515999         |
| 2004-05-19 | 25.2078991         |
| 2004-05-20 | 12.5937996         |
| 2004-05-21 | 10.9301004         |
| 2004-05-22 | 20.4487            |
| 2004-05-23 | 22.0114994         |
| 2004-05-24 | 24.6634007         |
| 2004-05-25 | 25.1019993         |
| 2004-05-26 | 24.7087994         |
| 2004-05-27 | 19.4755993         |
| 2004-05-28 | 18.0538998         |
| 2004-05-29 | 14.3786001         |
| 2004-05-30 | 14.8273001         |
| 2004-05-31 | 23.0804005         |
| 2004-06-01 | 24.4062996         |
| 2004-06-02 | 25.0314999         |
| 2004-06-03 | 25.4146004         |
| 2004-06-04 | 25.0314999         |
| 2004-06-05 | 24.7894993         |
| 2004-06-06 | 23.5340996         |
| 2004-06-07 | 25.4095993         |
| 2004-06-08 | 25.1525002         |
| 2004-06-09 | 25.3894005         |
| 2004-06-10 | 22.6065006         |
| 2004-06-11 | 24.2751999         |
| 2004-06-12 | 25.4246998         |
| 2004-06-13 | 25.4095993         |
| 2004-06-14 | 24.4164009         |
| 2004-06-15 | 15.749899899999999 |
| 2004-06-16 | 15.1751003         |
| 2004-06-17 | 8.02620029         |
| 2004-06-18 | 10.2343998         |
| 2004-06-19 | 19.9193001         |
| 2004-06-20 | 7.17409992         |
| 2004-06-21 | 11.8325996         |
| 2004-06-22 | 12.7199001         |
| 2004-06-23 | 14.6407003         |
| 2004-06-24 | 8.38409996         |
| 2004-06-25 | 13.1332998         |
| 2004-06-26 | 14.7264004         |
| 2004-06-27 | 12.9668999         |
| 2004-06-28 | 13.5719004         |
| 2004-06-29 | 12.8409004         |
| 2004-06-30 | 9.48820019         |
| 2004-07-01 | 4.2651             |
| 2004-07-02 | 7.61280012         |
| 2004-07-03 | 14.6609001         |
| 2004-07-04 | 14.8827            |
| 2004-07-05 | 14.5902996         |
| 2004-07-06 | 20.1058006         |
| 2004-07-07 | 22.9542999         |
| 2004-07-08 | 24.9962006         |
| 2004-07-09 | 25.0163002         |
| 2004-07-10 | 25.1070995         |
| 2004-07-11 | 17.6152992         |
| 2004-07-12 | 24.5223007         |
| 2004-07-13 | 24.9458008         |
| 2004-07-14 | 25.3390007         |
| 2004-07-15 | 15.3113003         |
| 2004-07-16 | 15.3113003         |
| 2004-07-17 | 10.7587004         |
| 2004-07-18 | 10.6527996         |
| 2004-07-19 | 17.4337997         |
| 2004-07-20 | 17.7665005         |
| 2004-07-21 | 10.4007998         |
| 2004-07-22 | 7.72870016         |
| 2004-07-23 | 5.59609985         |
| 2004-07-24 | 3.03500009         |
| 2004-07-25 | 4.28529978         |
| 2004-07-26 | 3.66009998         |
| 2004-07-27 | 8.86310005         |
| 2004-07-28 | 3.80640006         |
| 2004-07-29 | 4.72389984         |
| 2004-07-30 | 9.56890011         |
| 2004-07-31 | 6.44309998         |
| 2004-08-01 | 5.57089996         |
| 2004-08-02 | 14.6810999         |
| 2004-08-03 | 18.4722996         |
| 2004-08-04 | 16.5666008         |
| 2004-08-05 | 9.04959965         |
| 2004-08-06 | 5.13219976         |
| 2004-08-07 | 16.5918007         |
| 2004-08-08 | 10.4561996         |
| 2004-08-09 | 5.91879988         |
| 2004-08-10 | 4.87519979         |
| 2004-08-11 | 4.55760002         |
| 2004-08-12 | 6.71540022         |
| 2004-08-13 | 10.2343998         |
| 2004-08-14 | 9.71010017         |
| 2004-08-15 | 11.5049            |
| 2004-08-16 | 13.5719004         |
| 2004-08-17 | 11.1973            |
| 2004-08-18 | 12.4678001         |
| 2004-08-19 | 7.34560013         |
| 2004-08-20 | 2.9997000700000003 |
| 2004-08-21 | 4.61299992         |
| 2004-08-22 | 6.09520006         |
| 2004-08-23 | 11.7266998         |
| 2004-08-24 | 19.9797993         |
| 2004-08-25 | 15.5986004         |
| 2004-08-26 | 4.7592001          |
| 2004-08-27 | 4.93060017         |
| 2004-08-28 | 4.77400017         |
| 2004-08-29 | 5.56589985         |
| 2004-08-30 | 6.50360012         |
| 2004-08-31 | 7.20440006         |
| 2004-09-01 | 6.54390001         |
| 2004-09-02 | 13.3450003         |
| 2004-09-03 | 15.6491003         |
| 2004-09-04 | 5.8835001          |
| 2004-09-05 | 6.68009996         |
| 2004-09-06 | 7.31029987         |
| 2004-09-07 | 20.2873001         |
| 2004-09-08 | 19.3596992         |
| 2004-09-09 | 16.9043999         |
| 2004-09-10 | 18.1900005         |
| 2004-09-11 | 13.6021996         |
| 2004-09-12 | 16.9640999         |
| 2004-09-13 | 20.0755997         |
| 2004-09-14 | 24.9155006         |
| 2004-09-15 | 24.2147007         |
| 2004-09-16 | 9.46809959         |
| 2004-09-17 | 18.724399599999998 |
| 2004-09-18 | 25.1019993         |
| 2004-09-19 | 24.0482998         |
| 2004-09-20 | 23.2618999         |
| 2004-09-21 | 22.1980991         |
| 2004-09-22 | 4.6079998          |
| 2004-09-23 | 6.05989981         |
| 2004-09-24 | 14.6912003         |
| 2004-09-25 | 21.7443008         |
| 2004-09-26 | 17.8724003         |
| 2004-09-27 | 20.1562004         |
| 2004-09-28 | 20.4587002         |
| 2004-09-29 | 13.3298998         |
| 2004-09-30 | 14.4945002         |
| 2004-10-01 | 19.4503994         |
| 2004-10-02 | 16.6422005         |
| 2004-10-03 | 16.2136993         |
| 2004-10-04 | 20.1361008         |
| 2004-10-05 | 21.2199993         |
| 2004-10-06 | 19.0419998         |
| 2004-10-07 | 8.62110043         |
| 2004-10-08 | 18.3715            |
| 2004-10-09 | 15.1751003         |
| 2004-10-10 | 18.8152008         |
| 2004-10-11 | 21.1797009         |
| 2004-10-12 | 20.2066994         |
| 2004-10-13 | 20.5797005         |
| 2004-10-14 | 7.53709984         |
| 2004-10-15 | 6.03980017         |
| 2004-10-16 | 7.4060998          |
| 2004-10-17 | 19.7679996         |
| 2004-10-18 | 12.5233002         |
| 2004-10-19 | 16.5564995         |
| 2004-10-20 | 7.43130016         |
| 2004-10-21 | 6.1809001          |
| 2004-10-22 | 8.87819958         |
| 2004-10-23 | 17.8824997         |
| 2004-10-24 | 18.4773998         |
| 2004-10-25 | 14.5096998         |
| 2004-10-26 | 13.8795004         |
| 2004-10-27 | 12.3014002         |
| 2004-10-28 | 12.9720001         |
| 2004-10-29 | 12.5131998         |
| 2004-10-30 | 7.52199984         |
| 2004-10-31 | 4.84490013         |
| 2004-11-01 | 3.94250011         |
| 2004-11-02 | 6.3270998          |
| 2004-11-03 | 4.93569994         |
| 2004-11-04 | 4.86509991         |
| 2004-11-05 | 4.73400021         |
| 2004-11-06 | 6.08519983         |
| 2004-11-07 | 5.95909977         |
| 2004-11-08 | 5.23309994         |
| 2004-11-09 | 5.48019981         |
| 2004-11-10 | 4.11390018         |
| 2004-11-11 | 4.55760002         |
| 2004-11-12 | 3.26690006         |
| 2004-11-13 | 4.20459986         |
| 2004-11-14 | 4.52729988         |
| 2004-11-15 | 5.41970015         |
| 2004-11-16 | 5.9137001          |
| 2004-11-17 | 7.40100002         |
| 2004-11-18 | 4.39620018         |
| 2004-11-19 | 4.28529978         |
| 2004-11-20 | 4.38110018         |
| 2004-11-21 | 4.54239988         |
| 2004-11-22 | 4.43149996         |
| 2004-11-23 | 4.33069992         |
| 2004-11-24 | 4.61299992         |
| 2004-11-25 | 4.65329981         |
| 2004-11-26 | 4.06349993         |
| 2004-11-27 | 3.99790001         |
| 2004-11-28 | 4.53739977         |
| 2004-11-29 | 5.22809982         |
| 2004-11-30 | 8.0614996          |
| 2004-12-01 | 11.8375998         |
| 2004-12-02 | 12.6845999         |
| 2004-12-03 | 10.3402996         |
| 2004-12-04 | 7.31529999         |
| 2004-12-05 | 4.50710011         |
| 2004-12-06 | 7.23969984         |
| 2004-12-07 | 13.5869999         |
| 2004-12-08 | 9.62440014         |
| 2004-12-09 | 5.36420012         |
| 2004-12-10 | 4.58279991         |
| 2004-12-11 | 5.09200001         |
| 2004-12-12 | 12.518199899999999 |
| 2004-12-13 | 10.1638002         |
| 2004-12-14 | 10.8948002         |
| 2004-12-15 | 3.9274001099999998 |
| 2004-12-16 | 7.22959995         |
| 2004-12-17 | 8.11690044         |
| 2004-12-18 | 5.63649988         |
| 2004-12-19 | 11.8779001         |
| 2004-12-20 | 4.57770014         |
| 2004-12-21 | 4.58279991         |
| 2004-12-22 | 1.26030004         |
| 2004-12-23 | 9.17059994         |
| 2004-12-24 | 7.98579979         |
| 2004-12-25 | 5.91879988         |
| 2004-12-26 | 3.9828999          |
| 2004-12-27 | 4.06349993         |
| 2004-12-28 | 4.15929985         |
| 2004-12-29 | 4.6079998          |
| 2004-12-30 | 5.06680012         |
| 2004-12-31 | 8.82269955         |
| 2005-01-01 | 8.48499966         |
| 2005-01-02 | 9.00930023         |
| 2005-01-03 | 9.31680012         |
| 2005-01-04 | 9.13029957         |
| 2005-01-05 | 6.68009996         |
| 2005-01-06 | 7.76399994         |
| 2005-01-07 | 13.9904003         |
| 2005-01-08 | 13.1131001         |
| 2005-01-09 | 10.4159002         |
| 2005-01-10 | 13.3853998         |
| 2005-01-11 | 12.5838003         |
| 2005-01-12 | 10.2847996         |
| 2005-01-13 | 9.82600021         |
| 2005-01-14 | 6.71540022         |
| 2005-01-15 | 4.86509991         |
| 2005-01-16 | 4.78950024         |
| 2005-01-17 | 5.30870008         |
| 2005-01-18 | 4.73899984         |
| 2005-01-19 | 5.29869986         |
| 2005-01-20 | 8.42450047         |
| 2005-01-21 | 8.26819992         |
| 2005-01-22 | 10.8796997         |
| 2005-01-23 | 5.84320021         |
| 2005-01-24 | 4.96589994         |
| 2005-01-25 | 9.04959965         |
| 2005-01-26 | 7.03299999         |
| 2005-01-27 | 7.6631999          |
| 2005-01-28 | 10.6275997         |
| 2005-01-29 | 13.4207001         |
| 2005-01-30 | 8.78740025         |
| 2005-01-31 | 6.0447998          |
| 2005-02-01 | 8.59080029         |
| 2005-02-02 | 5.0163002          |
| 2005-02-03 | 11.5402002         |
| 2005-02-04 | 10.3352003         |
| 2005-02-05 | 5.17770004         |
| 2005-02-06 | 5.23820019         |
| 2005-02-07 | 11.3990002         |
| 2005-02-08 | 11.0310001         |
| 2005-02-09 | 10.0478001         |
| 2005-02-10 | 7.79430008         |
| 2005-02-11 | 8.36400032         |
| 2005-02-12 | 9.06980038         |
| 2005-02-13 | 8.87819958         |
| 2005-02-14 | 12.7097998         |
| 2005-02-15 | 17.0456009         |
| 2005-02-16 | 12.4324999         |
| 2005-02-17 | 10.6428003         |
| 2005-02-18 | 9.11009979         |
| 2005-02-19 | 8.48999977         |
| 2005-02-20 | 9.94699955         |
| 2005-02-21 | 9.42269993         |
| 2005-02-22 | 10.7687998         |
| 2005-02-23 | 9.79069996         |
| 2005-02-24 | 12.0846004         |
| 2005-02-25 | 12.5333996         |
| 2005-02-26 | 13.0777998         |
| 2005-02-27 | 11.7670002         |
| 2005-02-28 | 11.0108004         |
| 2005-03-01 | 7.45650005         |
| 2005-03-02 | 16.5011005         |
| 2005-03-03 | 14.9180002         |
| 2005-03-04 | 14.3231001         |
| 2005-03-05 | 14.2625999         |
| 2005-03-06 | 10.8394003         |
| 2005-03-07 | 13.6374998         |
| 2005-03-08 | 5.97930002         |
| 2005-03-09 | 6.12039995         |
| 2005-03-10 | 10.0579004         |
| 2005-03-11 | 10.7132998         |
| 2005-03-12 | 10.6175003         |
| 2005-03-13 | 4.7592001          |
| 2005-03-14 | 7.85979986         |
| 2005-03-15 | 4.80459976         |
| 2005-03-16 | 12.2610998         |
| 2005-03-17 | 13.2643995         |
| 2005-03-18 | 8.64120007         |
| 2005-03-19 | 6.23140001         |
| 2005-03-20 | 4.69869995         |
| 2005-03-21 | 4.59280014         |
| 2005-03-22 | 5.19280005         |
| 2005-03-23 | 8.20259953         |
| 2005-03-24 | 7.88500023         |
| 2005-03-25 | 10.2948999         |
| 2005-03-26 | 8.24800014         |
| 2005-03-27 | 9.00419998         |
| 2005-03-28 | 8.77229977         |
| 2005-03-29 | 9.57900047         |
| 2005-03-30 | 7.09350014         |
| 2005-03-31 | 10.4108            |
| 2005-04-01 | 14.7466002         |
| 2005-04-02 | 12.5333996         |
| 2005-04-03 | 13.0223999         |
| 2005-04-04 | 15.6491003         |
| 2005-04-05 | 15.3818998         |
| 2005-04-06 | 12.7199001         |
| 2005-04-07 | 15.9768            |
| 2005-04-08 | 9.52350044         |
| 2005-04-09 | 7.32539988         |
| 2005-04-10 | 4.97100019         |
| 2005-04-11 | 9.2159996          |
| 2005-04-12 | 4.12400007         |
| 2005-04-13 | 12.6542997         |
| 2005-04-14 | 14.5550003         |
| 2005-04-15 | 15.3213997         |
| 2005-04-16 | 17.4892006         |
| 2005-04-17 | 18.3815994         |
| 2005-04-18 | 10.2142            |
| 2005-04-19 | 12.1300001         |
| 2005-04-20 | 12.2005997         |
| 2005-04-21 | 6.10529995         |
| 2005-04-22 | 8.83279991         |
| 2005-04-23 | 7.64300013         |
| 2005-04-24 | 6.72539997         |
| 2005-04-25 | 5.56589985         |
| 2005-04-26 | 4.52229977         |
| 2005-04-27 | 8.55049992         |
| 2005-04-28 | 5.8986001          |
| 2005-04-29 | 8.06649971         |
| 2005-04-30 | 7.33039999         |
| 2005-05-01 | 5.09700012         |
| 2005-05-02 | 6.2565999          |
| 2005-05-03 | 7.57240009         |
| 2005-05-04 | 6.52880001         |
| 2005-05-05 | 6.99770021         |
| 2005-05-06 | 7.62790012         |
| 2005-05-07 | 6.41790009         |
| 2005-05-08 | 7.22959995         |
| 2005-05-09 | 7.15399981         |
| 2005-05-10 | 8.65639973         |
| 2005-05-11 | 7.15899992         |
| 2005-05-12 | 7.61280012         |
| 2005-05-13 | 8.2177             |
| 2005-05-14 | 6.37249994         |
| 2005-05-15 | 9.09500027         |
| 2005-05-16 | 7.19430017         |
| 2005-05-17 | 8.45969963         |
| 2005-05-18 | 12.8611002         |
| 2005-05-19 | 9.97729969         |
| 2005-05-20 | 8.60589981         |
| 2005-05-21 | 10.9452            |
| 2005-05-22 | 17.0051994         |
| 2005-05-23 | 12.6594            |
| 2005-05-24 | 8.18249989         |
| 2005-05-25 | 5.62639999         |
| 2005-05-26 | 7.5875001          |
| 2005-05-27 | 9.41759968         |
| 2005-05-28 | 5.46500015         |
| 2005-05-29 | 6.19099998         |
| 2005-05-30 | 6.81619978         |
| 2005-05-31 | 6.2565999          |
| 2005-06-01 | 6.1255002          |
| 2005-06-02 | 7.02790022         |
| 2005-06-03 | 8.03120041         |
| 2005-06-04 | 5.23309994         |
| 2005-06-05 | 5.07679987         |
| 2005-06-06 | 5.05159998         |
| 2005-06-07 | 8.19250011         |
| 2005-06-08 | 6.72039986         |
| 2005-06-09 | 7.6782999          |
| 2005-06-10 | 6.37249994         |
| 2005-06-11 | 6.89179993         |
| 2005-06-12 | 5.38439989         |
| 2005-06-13 | 5.1473999          |
| 2005-06-14 | 6.22130013         |
| 2005-06-15 | 10.3754997         |
| 2005-06-16 | 7.99590015         |
| 2005-06-17 | 5.55070019         |
| 2005-06-18 | 6.8463997800000005 |
| 2005-06-19 | 7.5472002          |
| 2005-06-20 | 9.66469955         |
| 2005-06-21 | 20.6502991         |
| 2005-06-22 | 21.0132999         |
| 2005-06-23 | 18.8404007         |
| 2005-06-24 | 11.9837999         |
| 2005-06-25 | 16.7581997         |
| 2005-06-26 | 18.1294994         |
| 2005-06-27 | 22.9493008         |
| 2005-06-28 | 23.6348991         |
| 2005-06-29 | 24.6432991         |
| 2005-06-30 | 23.3677998         |
| 2005-07-01 | 22.2787991         |
| 2005-07-02 | 23.6147995         |
| 2005-07-03 | 17.9883995         |
| 2005-07-04 | 6.73549986         |
| 2005-07-05 | 13.5618            |
| 2005-07-06 | 21.0737991         |
| 2005-07-07 | 20.3376999         |
| 2005-07-08 | 17.1061001         |
| 2005-07-09 | 16.5060997         |
| 2005-07-10 | 10.4612999         |
| 2005-07-11 | 14.2877998         |
| 2005-07-12 | 20.3276997         |
| 2005-07-13 | 25.1322994         |
| 2005-07-14 | 25.0415001         |
| 2005-07-15 | 15.9616003         |
| 2005-07-16 | 8.06649971         |
| 2005-07-17 | 11.5300999         |
| 2005-07-18 | 21.2553005         |
| 2005-07-19 | 22.9442005         |
| 2005-07-20 | 24.7945004         |
| 2005-07-21 | 25.7171001         |
| 2005-07-22 | 25.0063            |
| 2005-07-23 | 25.0415993         |
| 2005-07-24 | 25.0718002         |
| 2005-07-25 | 24.9657001         |
| 2005-07-26 | 16.4002991         |
| 2005-07-27 | 5.49529982         |
| 2005-07-28 | 6.02470016         |
| 2005-07-29 | 20.0               |
| 2005-07-30 | 22.8736992         |
| 2005-07-31 | 18.0489006         |
| 2005-08-01 | 24.3962994         |
| 2005-08-02 | 25.0112991         |
| 2005-08-03 | 25.0063            |
| 2005-08-04 | 13.2039003         |
| 2005-08-05 | 5.96420002         |
| 2005-08-06 | 6.08519983         |
| 2005-08-07 | 7.80439997         |
| 2005-08-08 | 19.5715008         |
| 2005-08-09 | 18.3514004         |
| 2005-08-10 | 18.6891994         |
| 2005-08-11 | 16.0524006         |
| 2005-08-12 | 7.98080015         |
| 2005-08-13 | 10.4663            |
| 2005-08-14 | 5.15250015         |
| 2005-08-15 | 13.2543001         |
| 2005-08-16 | 6.92710018         |
| 2005-08-17 | 18.9967003         |
| 2005-08-18 | 22.0165997         |
| 2005-08-19 | 22.6215992         |
| 2005-08-20 | 16.6977005         |
| 2005-08-21 | 7.41109991         |
| 2005-08-22 | 16.2138004         |
| 2005-08-23 | 10.5016003         |
| 2005-08-24 | 19.6823997         |
| 2005-08-25 | 11.272999800000001 |
| 2005-08-26 | 17.7212009         |
| 2005-08-27 | 11.757             |
| 2005-08-28 | 9.241200450000001  |
| 2005-08-29 | 20.4536991         |
| 2005-08-30 | 16.6473007         |
| 2005-08-31 | 18.7647991         |
| 2005-09-01 | 18.724399599999998 |
| 2005-09-02 | 17.0002003         |
| 2005-09-03 | 20.5443993         |
| 2005-09-04 | 15.8657999         |
| 2005-09-05 | 14.1820002         |
| 2005-09-06 | 9.26140022         |
| 2005-09-07 | 9.06470013         |
| 2005-09-08 | 14.3282003         |
| 2005-09-09 | 15.1953001         |
| 2005-09-10 | 13.3753004         |
| 2005-09-11 | 12.2409            |
| 2005-09-12 | 13.3198004         |
| 2005-09-13 | 14.2625999         |
| 2005-09-14 | 23.8113995         |
| 2005-09-15 | 13.6374998         |
| 2005-09-16 | 19.8033009         |
| 2005-09-17 | 20.7360001         |
| 2005-09-18 | 24.9407005         |
| 2005-09-19 | 24.6886997         |
| 2005-09-20 | 23.8416996         |
| 2005-09-21 | 23.7357998         |
| 2005-09-22 | 24.6987991         |
| 2005-09-23 | 24.6483002         |
| 2005-09-24 | 24.6534004         |
| 2005-09-25 | 24.4365997         |
| 2005-09-26 | 22.3241005         |
| 2005-09-27 | 21.1847            |
| 2005-09-28 | 24.0331993         |
| 2005-09-29 | 15.1601            |
| 2005-09-30 | 15.3516998         |
| 2005-10-01 | 17.1364002         |
| 2005-10-02 | 12.3469            |
| 2005-10-03 | 16.9347            |
| 2005-10-04 | 18.1093998         |
| 2005-10-05 | 19.1378994         |
| 2005-10-06 | 12.967             |
| 2005-10-07 | 13.3098001         |
| 2005-10-08 | 14.1668997         |
| 2005-10-09 | 12.3569002         |
| 2005-10-10 | 5.49020004         |
| 2005-10-11 | 3.80130005         |
| 2005-10-12 | 7.01280022         |
| 2005-10-13 | 6.09520006         |
| 2005-10-14 | 7.9605999          |
| 2005-10-15 | 4.0230999          |
| 2005-10-16 | 1.1293             |
| 2005-10-17 | 0.0                |
| 2005-10-18 | 0.0                |
| 2005-10-19 | 0.0                |
| 2005-10-20 | 0.0                |
| 2005-10-21 | 0.0                |
| 2005-10-22 | 0.0                |
| 2005-10-23 | 0.0                |
| 2005-10-24 | 2.00650001         |
| 2005-10-25 | 3.73580003         |
| 2005-10-26 | 6.57420015         |
| 2005-10-27 | 7.34060001         |
| 2005-10-28 | 5.21799994         |
| 2005-10-29 | 4.4618001          |
| 2005-10-30 | 6.06500006         |
| 2005-10-31 | 5.03660011         |
| 2005-11-01 | 5.1020999          |
| 2005-11-02 | 4.92059994         |
| 2005-11-03 | 4.85510015         |
| 2005-11-04 | 4.39629984         |
| 2005-11-05 | 5.55079985         |
| 2005-11-06 | 5.27850008         |
| 2005-11-07 | 8.20769978         |
| 2005-11-08 | 9.70510006         |
| 2005-11-09 | 4.4920001          |
| 2005-11-10 | 5.83309984         |
| 2005-11-11 | 4.51719999         |
| 2005-11-12 | 5.07679987         |
| 2005-11-13 | 4.97609997         |
| 2005-11-14 | 5.79279995         |
| 2005-11-15 | 5.55579996         |
| 2005-11-16 | 4.80459976         |
| 2005-11-17 | 9.66969967         |
| 2005-11-18 | 7.56230021         |
| 2005-11-19 | 4.56759977         |
| 2005-11-20 | 4.35080004         |
| 2005-11-21 | 7.84469986         |
| 2005-11-22 | 11.0360003         |
| 2005-11-23 | 11.026             |
| 2005-11-24 | 8.51019955         |
| 2005-11-25 | 4.41639996         |
| 2005-11-26 | 4.43160009         |
| 2005-11-27 | 6.17600012         |
| 2005-11-28 | 9.02449989         |
| 2005-11-29 | 9.73530006         |
| 2005-11-30 | 10.6830997         |
| 2005-12-01 | 11.1317997         |
| 2005-12-02 | 9.4630003          |
| 2005-12-03 | 5.29869986         |
| 2005-12-04 | 5.31379986         |
| 2005-12-05 | 11.283             |
| 2005-12-06 | 7.60769987         |
| 2005-12-07 | 8.67650032         |
| 2005-12-08 | 6.80620003         |
| 2005-12-09 | 13.3048            |
| 2005-12-10 | 6.42799997         |
| 2005-12-11 | 9.2159996          |
| 2005-12-12 | 11.3334999         |
| 2005-12-13 | 7.24480009         |
| 2005-12-14 | 4.2349             |
| 2005-12-15 | 9.02950001         |
| 2005-12-16 | 9.82600021         |
| 2005-12-17 | 11.2578001         |
| 2005-12-18 | 5.98939991         |
| 2005-12-19 | 9.38739967         |
| 2005-12-20 | 14.2727003         |
| 2005-12-21 | 10.9653997         |
| 2005-12-22 | 13.3853998         |
| 2005-12-23 | 10.3452997         |
| 2005-12-24 | 8.55560017         |
| 2005-12-25 | 10.2041998         |
| 2005-12-26 | 7.84980011         |
| 2005-12-27 | 8.03129959         |
| 2005-12-28 | 9.28660011         |
| 2005-12-29 | 8.48999977         |
| 2005-12-30 | 9.4428997          |
| 2005-12-31 | 9.7553997          |
| 2006-01-01 | 6.84140015         |
| 2006-01-02 | 5.4145999          |
| 2006-01-03 | 5.25330019         |
| 2006-01-04 | 5.59609985         |
| 2006-01-05 | 6.69010019         |
| 2006-01-06 | 12.1501999         |
| 2006-01-07 | 12.8358002         |
| 2006-01-08 | 11.4090996         |
| 2006-01-09 | 9.241200450000001  |
| 2006-01-10 | 5.55579996         |
| 2006-01-11 | 6.37760019         |
| 2006-01-12 | 4.99109983         |
| 2006-01-13 | 7.04309988         |
| 2006-01-14 | 5.82800007         |
| 2006-01-15 | 6.63469982         |
| 2006-01-16 | 5.87340021         |
| 2006-01-17 | 7.86479998         |
| 2006-01-18 | 5.73220015         |
| 2006-01-19 | 5.18270016         |
| 2006-01-20 | 7.12370014         |
| 2006-01-21 | 5.43979979         |
| 2006-01-22 | 5.24319983         |
| 2006-01-23 | 6.51370001         |
| 2006-01-24 | 6.50860023         |
| 2006-01-25 | 4.38110018         |
| 2006-01-26 | 8.50510025         |
| 2006-01-27 | 4.93569994         |
| 2006-01-28 | 5.21799994         |
| 2006-01-29 | 7.17409992         |
| 2006-01-30 | 5.23309994         |
| 2006-01-31 | 5.3743             |
| 2006-02-01 | 6.11539984         |
| 2006-02-02 | 5.84819984         |
| 2006-02-03 | 6.08010006         |
| 2006-02-04 | 5.53560019         |
| 2006-02-05 | 6.6648998299999995 |
| 2006-02-06 | 7.0783             |
| 2006-02-07 | 5.80280018         |
| 2006-02-08 | 6.95230007         |
| 2006-02-09 | 5.46500015         |
| 2006-02-10 | 4.91550016         |
| 2006-02-11 | 5.51550007         |
| 2006-02-12 | 7.98080015         |
| 2006-02-13 | 7.25479984         |
| 2006-02-14 | 5.75239992         |
| 2006-02-15 | 5.53560019         |
| 2006-02-16 | 6.90689993         |
| 2006-02-17 | 7.08839989         |
| 2006-02-18 | 5.40959978         |
| 2006-02-19 | 4.65840006         |
| 2006-02-20 | 7.36569977         |
| 2006-02-21 | 6.19099998         |
| 2006-02-22 | 6.28679991         |
| 2006-02-23 | 7.8899998700000005 |
| 2006-02-24 | 4.49709988         |
| 2006-02-25 | 8.9236002          |
| 2006-02-26 | 5.54570007         |
| 2006-02-27 | 6.48339987         |
| 2006-02-28 | 5.63649988         |
| 2006-03-01 | 6.80109978         |
| 2006-03-02 | 7.4362998          |
| 2006-03-03 | 8.40929985         |
| 2006-03-04 | 5.62130022         |
| 2006-03-05 | 5.93389988         |
| 2006-03-06 | 8.93369961         |
| 2006-03-07 | 8.54039955         |
| 2006-03-08 | 4.6230998          |
| 2006-03-09 | 5.94899988         |
| 2006-03-10 | 7.08339977         |
| 2006-03-11 | 6.07509995         |
| 2006-03-12 | 5.37930012         |
| 2006-03-13 | 7.08839989         |
| 2006-03-14 | 5.32889986         |
| 2006-03-15 | 6.26669979         |
| 2006-03-16 | 8.91349983         |
| 2006-03-17 | 7.8295002          |
| 2006-03-18 | 4.8499999          |
| 2006-03-19 | 5.53560019         |
| 2006-03-20 | 6.44810009         |
| 2006-03-21 | 6.58930016         |
| 2006-03-22 | 5.76249981         |
| 2006-03-23 | 6.65490007         |
| 2006-03-24 | 8.52530003         |
| 2006-03-25 | 4.64830017         |
| 2006-03-26 | 8.72189999         |
| 2006-03-27 | 4.81470013         |
| 2006-03-28 | 7.77909994         |
| 2006-03-29 | 5.9036998700000005 |
| 2006-03-30 | 8.24300003         |
| 2006-03-31 | 6.96239996         |
| 2006-04-01 | 7.46649981         |
| 2006-04-02 | 8.74709988         |
| 2006-04-03 | 11.585499800000001 |
| 2006-04-04 | 8.84790039         |
| 2006-04-05 | 8.46479988         |
| 2006-04-06 | 9.61429977         |
| 2006-04-07 | 7.19929981         |
| 2006-04-08 | 9.03950024         |
| 2006-04-09 | 10.8041            |
| 2006-04-10 | 13.9247999         |
| 2006-04-11 | 24.1945992         |
| 2006-04-12 | 24.0886993         |
| 2006-04-13 | 24.0282001         |
| 2006-04-14 | 25.0667992         |
| 2006-04-15 | 17.7968006         |
| 2006-04-16 | 21.6536007         |
| 2006-04-17 | 24.5223007         |
| 2006-04-18 | 12.4981003         |
| 2006-04-19 | 12.4476004         |
| 2006-04-20 | 14.3332005         |
| 2006-04-21 | 21.5930996         |
| 2006-04-22 | 25.0163002         |
| 2006-04-23 | 23.6299            |
| 2006-04-24 | 10.3402996         |
| 2006-04-25 | 7.26490021         |
| 2006-04-26 | 10.2679005         |
| 2006-04-27 | 8.67650032         |
| 2006-04-28 | 8.30350018         |
| 2006-04-29 | 7.06829977         |
| 2006-04-30 | 8.32870007         |
| 2006-05-01 | 9.24619961         |
| 2006-05-02 | 12.2107            |
| 2006-05-03 | 24.25              |
| 2006-05-04 | 24.7490997         |
| 2006-05-05 | 22.9594002         |
| 2006-05-06 | 15.0490999         |
| 2006-05-07 | 15.8052998         |
| 2006-05-08 | 18.7597008         |
| 2006-05-09 | 21.0839005         |
| 2006-05-10 | 20.7863998         |
| 2006-05-11 | 22.7577            |
| 2006-05-12 | 24.7742996         |
| 2006-05-13 | 25.0263996         |
| 2006-05-14 | 21.0737991         |
| 2006-05-15 | 24.5877991         |
| 2006-05-16 | 24.8248005         |
| 2006-05-17 | 25.5659008         |
| 2006-05-18 | 17.2775002         |
| 2006-05-19 | 21.8048            |
| 2006-05-20 | 25.2028999         |
| 2006-05-21 | 15.0289001         |
| 2006-05-22 | 19.8386002         |
| 2006-05-23 | 21.5930996         |
| 2006-05-24 | 23.6702003         |
| 2006-05-25 | 25.7373009         |
| 2006-05-26 | 25.7271996         |
| 2006-05-27 | 27.0632            |
| 2006-05-28 | 23.5895996         |
| 2006-05-29 | 23.9323997         |
| 2006-05-30 | 26.8463993         |
| 2006-05-31 | 19.6772995         |
| 2006-06-01 | 14.8221998         |
| 2006-06-02 | 21.0888996         |
| 2006-06-03 | 25.3390007         |
| 2006-06-04 | 15.4322996         |
| 2006-06-05 | 25.2633991         |
| 2006-06-06 | 24.5524998         |
| 2006-06-07 | 26.0650005         |
| 2006-06-08 | 21.1947994         |
| 2006-06-09 | 20.7108002         |
| 2006-06-10 | 12.7552004         |
| 2006-06-11 | 1.17970002         |
| 2006-06-12 | 20.9023991         |
| 2006-06-13 | 8.08160019         |
| 2006-06-14 | 20.3981991         |
| 2006-06-15 | 25.3288994         |
| 2006-06-16 | 24.4818993         |
| 2006-06-17 | 13.2189999         |
| 2006-06-18 | 19.2940998         |
| 2006-06-19 | 25.0515995         |
| 2006-06-20 | 25.3491001         |
| 2006-06-21 | 22.7779007         |
| 2006-06-22 | 17.9832993         |
| 2006-06-23 | 18.6739998         |
| 2006-06-24 | 22.9241009         |
| 2006-06-25 | 16.3448009         |
| 2006-06-26 | 13.9147997         |
| 2006-06-27 | 18.3815994         |
| 2006-06-28 | 23.1459007         |
| 2006-06-29 | 26.3724995         |
| 2006-06-30 | 26.8313007         |
| 2006-07-01 | 27.4514008         |
| 2006-07-02 | 26.5489998         |
| 2006-07-03 | 20.3075008         |
| 2006-07-04 | 12.6947002         |
| 2006-07-05 | 14.7868996         |
| 2006-07-06 | 11.0208998         |
| 2006-07-07 | 12.3417997         |
| 2006-07-08 | 13.3955002         |
| 2006-07-09 | 12.1300001         |
| 2006-07-10 | 6.01959991         |
| 2006-07-11 | 9.7251997          |
| 2006-07-12 | 10.7687998         |
| 2006-07-13 | 13.1636            |
| 2006-07-14 | 19.9566002         |
| 2006-07-15 | 20.1814995         |
| 2006-07-16 | 25.2078991         |
| 2006-07-17 | 22.9997005         |
| 2006-07-18 | 17.469101          |
| 2006-07-19 | 14.4441004         |
| 2006-07-20 | 18.1798992         |
| 2006-07-21 | 7.37580013         |
| 2006-07-22 | 8.66639996         |
| 2006-07-23 | 10.5771999         |
| 2006-07-24 | 18.1245003         |
| 2006-07-25 | 13.4459            |
| 2006-07-26 | 13.0223999         |
| 2006-07-27 | 13.3198004         |
| 2006-07-28 | 16.9398003         |
| 2006-07-29 | 19.4655991         |
| 2006-07-30 | 18.3211002         |
| 2006-07-31 | 18.0589008         |
| 2006-08-01 | 13.1686001         |
| 2006-08-02 | 8.76220036         |
| 2006-08-03 | 13.4155998         |
| 2006-08-04 | 9.04459953         |
| 2006-08-05 | 11.5906            |
| 2006-08-06 | 10.4359999         |
| 2006-08-07 | 13.3248997         |
| 2006-08-08 | 9.33189964         |
| 2006-08-09 | 14.3079996         |
| 2006-08-10 | 14.8323002         |
| 2006-08-11 | 14.2979002         |
| 2006-08-12 | 10.1638002         |
| 2006-08-13 | 10.849499699999999 |
| 2006-08-14 | 9.15040016         |
| 2006-08-15 | 11.5049            |
| 2006-08-16 | 11.0864            |
| 2006-08-17 | 13.7635002         |
| 2006-08-18 | 22.9493008         |
| 2006-08-19 | 10.0024996         |
| 2006-08-20 | 8.02110004         |
| 2006-08-21 | 7.12370014         |
| 2006-08-22 | 9.2361002          |
| 2006-08-23 | 25.7271996         |
| 2006-08-24 | 24.5676003         |
| 2006-08-25 | 14.8575001         |
| 2006-08-26 | 6.02470016         |
| 2006-08-27 | 5.28859997         |
| 2006-08-28 | 9.10000038         |
| 2006-08-29 | 6.8060998900000005 |
| 2006-08-30 | 16.4153996         |
| 2006-08-31 | 20.5897999         |
| 2006-09-01 | 17.0757999         |
| 2006-09-02 | 14.2727003         |
| 2006-09-03 | 10.7435999         |
| 2006-09-04 | 19.4454002         |
| 2006-09-05 | 19.5814991         |
| 2006-09-06 | 24.6886005         |
| 2006-09-07 | 20.5998993         |
| 2006-09-08 | 13.4962997         |
| 2006-09-09 | 6.51870012         |
| 2006-09-10 | 5.92889977         |
| 2006-09-11 | 5.62639999         |
| 2006-09-12 | 7.69339991         |
| 2006-09-13 | 5.77759981         |
| 2006-09-14 | 9.86629963         |
| 2006-09-15 | 7.80429983         |
| 2006-09-16 | 17.0909996         |
| 2006-09-17 | 16.0473995         |
| 2006-09-18 | 18.7042999         |
| 2006-09-19 | 18.5832996         |
| 2006-09-20 | 19.8486996         |
| 2006-09-21 | 15.9464998         |
| 2006-09-22 | 9.10509968         |
| 2006-09-23 | 4.61299992         |
| 2006-09-24 | 5.46500015         |
| 2006-09-25 | 9.10509968         |
| 2006-09-26 | 16.6371994         |
| 2006-09-27 | 17.2119007         |
| 2006-09-28 | 19.7579994         |
| 2006-09-29 | 23.7761002         |
| 2006-09-30 | 16.8943005         |
| 2006-10-01 | 15.8305998         |
| 2006-10-02 | 20.8570004         |
| 2006-10-03 | 19.4302006         |
| 2006-10-04 | 22.0317001         |
| 2006-10-05 | 23.0904007         |
| 2006-10-06 | 20.6100006         |
| 2006-10-07 | 17.8169003         |
| 2006-10-08 | 8.72700024         |
| 2006-10-09 | 7.69850016         |
| 2006-10-10 | 8.90340042         |
| 2006-10-11 | 5.98430014         |
| 2006-10-12 | 5.8835001          |
| 2006-10-13 | 8.04129982         |
| 2006-10-14 | 9.95709991         |
| 2006-10-15 | 8.52530003         |
| 2006-10-16 | 8.15719986         |
| 2006-10-17 | 8.70680046         |
| 2006-10-18 | 3.23670006         |
| 2006-10-19 | 7.43130016         |
| 2006-10-20 | 4.69369984         |
| 2006-10-21 | 4.93060017         |
| 2006-10-22 | 3.68540001         |
| 2006-10-23 | 6.23140001         |
| 2006-10-24 | 7.51189995         |
| 2006-10-25 | 4.85500002         |
| 2006-10-26 | 7.79930019         |
| 2006-10-27 | 6.19610023         |
| 2006-10-28 | 5.49020004         |
| 2006-10-29 | 6.33720016         |
| 2006-10-30 | 4.40129995         |
| 2006-10-31 | 5.99940014         |
| 2006-11-01 | 4.4618001          |
| 2006-11-02 | 4.92059994         |
| 2006-11-03 | 6.69010019         |
| 2006-11-04 | 4.62809992         |
| 2006-11-05 | 6.42799997         |
| 2006-11-06 | 5.40959978         |
| 2006-11-07 | 7.95050001         |
| 2006-11-08 | 5.53060007         |
| 2006-11-09 | 8.35900021         |
| 2006-11-10 | 5.39949989         |
| 2006-11-11 | 6.68510008         |
| 2006-11-12 | 8.44460011         |
| 2006-11-13 | 7.29510021         |
| 2006-11-14 | 10.2193003         |
| 2006-11-15 | 8.39420033         |
| 2006-11-16 | 5.1322999          |
| 2006-11-17 | 5.19780016         |
| 2006-11-18 | 5.73729992         |
| 2006-11-19 | 5.70699978         |
| 2006-11-20 | 5.5406999599999995 |
| 2006-11-21 | 5.44490004         |
| 2006-11-22 | 5.14239979         |
| 2006-11-23 | 4.51219988         |
| 2006-11-24 | 4.57270002         |
| 2006-11-25 | 6.37249994         |
| 2006-11-26 | 4.96589994         |
| 2006-11-27 | 5.25839996         |
| 2006-11-28 | 7.33039999         |
| 2006-11-29 | 12.5131998         |
| 2006-11-30 | 10.6932001         |
| 2006-12-01 | 9.85630035         |
| 2006-12-02 | 3.82150006         |
| 2006-12-03 | 4.7743001          |
| 2006-12-04 | 5.51550007         |
| 2006-12-05 | 9.55379963         |
| 2006-12-06 | 4.05840015         |
| 2006-12-07 | 8.32359982         |
| 2006-12-08 | 5.01130009         |
| 2006-12-09 | 4.83479977         |
| 2006-12-10 | 4.8902998          |
| 2006-12-11 | 5.68179989         |
| 2006-12-12 | 6.0296998          |
| 2006-12-13 | 5.36420012         |
| 2006-12-14 | 7.30019999         |
| 2006-12-15 | 11.1671            |
| 2006-12-16 | 7.38079977         |
| 2006-12-17 | 4.94070005         |
| 2006-12-18 | 8.03120041         |
| 2006-12-19 | 5.05670023         |
| 2006-12-20 | 4.60290003         |
| 2006-12-21 | 4.01809978         |
| 2006-12-22 | 7.33549976         |
| 2006-12-23 | 8.66139984         |
| 2006-12-24 | 12.3669996         |
| 2006-12-25 | 6.33720016         |
| 2006-12-26 | 6.68009996         |
| 2006-12-27 | 9.83110046         |
| 2006-12-28 | 7.5472002          |
| 2006-12-29 | 7.35559988         |
| 2006-12-30 | 5.1171999          |
| 2006-12-31 | 3.85680008         |
| 2007-01-01 | 4.67350006         |
| 2007-01-02 | 4.19960022         |
| 2007-01-03 | 4.73899984         |
| 2007-01-04 | 5.46500015         |
| 2007-01-05 | 3.67020011         |
| 2007-01-06 | 4.45170021         |
| 2007-01-07 | 6.68009996         |
| 2007-01-08 | 7.34560013         |
| 2007-01-09 | 5.05159998         |
| 2007-01-10 | 3.9274001099999998 |
| 2007-01-11 | 4.2651             |
| 2007-01-12 | 9.241200450000001  |
| 2007-01-13 | 8.52019978         |
| 2007-01-14 | 5.68690014         |
| 2007-01-15 | 3.5643999600000003 |
| 2007-01-16 | 5.6415             |
| 2007-01-17 | 5.1473999          |
| 2007-01-18 | 8.4698             |
| 2007-01-19 | 13.3550997         |
| 2007-01-20 | 9.47809982         |
| 2007-01-21 | 8.29839993         |
| 2007-01-22 | 6.69010019         |
| 2007-01-23 | 3.8366000700000003 |
| 2007-01-24 | 7.09350014         |
| 2007-01-25 | 7.12370014         |
| 2007-01-26 | 5.03649998         |
| 2007-01-27 | 4.76429987         |
| 2007-01-28 | 6.06500006         |
| 2007-01-29 | 6.8565001500000005 |
| 2007-01-30 | 5.50029993         |
| 2007-01-31 | 8.26819992         |
| 2007-02-01 | 5.24819994         |
| 2007-02-02 | 5.08690023         |
| 2007-02-03 | 6.15070009         |
| 2007-02-04 | 5.44490004         |
| 2007-02-05 | 4.73909998         |
| 2007-02-06 | 9.241200450000001  |
| 2007-02-07 | 11.0208998         |
| 2007-02-08 | 7.13380003         |
| 2007-02-09 | 8.33370018         |
| 2007-02-10 | 8.96389961         |
| 2007-02-11 | 8.34379959         |
| 2007-02-12 | 4.66340017         |
| 2007-02-13 | 6.26669979         |
| 2007-02-14 | 4.40630007         |
| 2007-02-15 | 4.74910021         |
| 2007-02-16 | 5.74230003         |
| 2007-02-17 | 6.85150003         |
| 2007-02-18 | 12.9568005         |
| 2007-02-19 | 6.08010006         |
| 2007-02-20 | 9.911700249999999  |
| 2007-02-21 | 5.38940001         |
| 2007-02-22 | 5.68690014         |
| 2007-02-23 | 5.03649998         |
| 2007-02-24 | 5.45499992         |
| 2007-02-25 | 7.18419981         |
| 2007-02-26 | 9.8512001          |
| 2007-02-27 | 9.16559982         |
| 2007-02-28 | 5.96420002         |
| 2007-03-01 | 5.4296999          |
| 2007-03-02 | 6.65990019         |
| 2007-03-03 | 5.8129000699999995 |
| 2007-03-04 | 9.74030018         |
| 2007-03-05 | 7.6682000200000004 |
| 2007-03-06 | 7.12879992         |
| 2007-03-07 | 8.21780014         |
| 2007-03-08 | 5.90869999         |
| 2007-03-09 | 5.77759981         |
| 2007-03-10 | 5.24319983         |
| 2007-03-11 | 5.26340008         |
| 2007-03-12 | 7.95559978         |
| 2007-03-13 | 5.76749992         |
| 2007-03-14 | 6.05490017         |
| 2007-03-15 | 6.51870012         |
| 2007-03-16 | 6.71449995         |
| 2007-03-17 | 7.56230021         |
| 2007-03-18 | 7.17920017         |
| 2007-03-19 | 10.8948002         |
| 2007-03-20 | 9.1807003          |
| 2007-03-21 | 8.78740025         |
| 2007-03-22 | 7.23969984         |
| 2007-03-23 | 6.9472999600000005 |
| 2007-03-24 | 6.17589998         |
| 2007-03-25 | 6.37760019         |
| 2007-03-26 | 7.46649981         |
| 2007-03-27 | 6.38259983         |
| 2007-03-28 | 6.70529985         |
| 2007-03-29 | 6.73549986         |
| 2007-03-30 | 10.3604002         |
| 2007-03-31 | 7.51189995         |
| 2007-04-01 | 11.8980999         |
| 2007-04-02 | 16.0272007         |
| 2007-04-03 | 8.6008997          |
| 2007-04-04 | 7.40100002         |
| 2007-04-05 | 6.60440016         |
| 2007-04-06 | 5.87340021         |
| 2007-04-07 | 5.66669989         |
| 2007-04-08 | 6.5388999          |
| 2007-04-09 | 5.8684001          |
| 2007-04-10 | 6.08010006         |
| 2007-04-11 | 5.83309984         |
| 2007-04-12 | 7.49679995         |
| 2007-04-13 | 6.20109987         |
| 2007-04-14 | 5.69700003         |
| 2007-04-15 | 6.5843000400000005 |
| 2007-04-16 | 6.22629976         |
| 2007-04-17 | 5.42469978         |
| 2007-04-18 | 5.71210003         |
| 2007-04-19 | 6.19610023         |
| 2007-04-20 | 7.76900005         |
| 2007-04-21 | 7.04809999         |
| 2007-04-22 | 7.40100002         |
| 2007-04-23 | 7.78420019         |
| 2007-04-24 | 4.83479977         |
| 2007-04-25 | 5.48519993         |
| 2007-04-26 | 6.07000017         |
| 2007-04-27 | 5.80280018         |
| 2007-04-28 | 9.4630003          |
| 2007-04-29 | 8.23289967         |
| 2007-04-30 | 7.93540001         |
| 2007-05-01 | 6.3270998          |
| 2007-05-02 | 6.19099998         |
| 2007-05-03 | 5.70200014         |
| 2007-05-04 | 6.74560022         |
| 2007-05-05 | 6.33720016         |
| 2007-05-06 | 6.59940004         |
| 2007-05-07 | 6.13560009         |
| 2007-05-08 | 6.75059986         |
| 2007-05-09 | 6.65490007         |
| 2007-05-10 | 7.01779985         |
| 2007-05-11 | 10.3402996         |
| 2007-05-12 | 10.4813995         |
| 2007-05-13 | 8.08670044         |
| 2007-05-14 | 9.06980038         |
| 2007-05-15 | 8.98410034         |
| 2007-05-16 | 7.75390005         |
| 2007-05-17 | 7.60270023         |
| 2007-05-18 | 9.86629963         |
| 2007-05-19 | 9.69999981         |
| 2007-05-20 | 10.915             |
| 2007-05-21 | 9.46809959         |
| 2007-05-22 | 8.5656004          |
| 2007-05-23 | 9.43780041         |
| 2007-05-24 | 8.51519966         |
| 2007-05-25 | 8.74709988         |
| 2007-05-26 | 9.4076004          |
| 2007-05-27 | 10.0781002         |
| 2007-05-28 | 10.0024996         |
| 2007-05-29 | 9.45289993         |
| 2007-05-30 | 8.83790016         |
| 2007-05-31 | 9.06980038         |
| 2007-06-01 | 10.3200998         |
| 2007-06-02 | 9.0546999          |
| 2007-06-03 | 9.32190037         |
| 2007-06-04 | 9.80080032         |
| 2007-06-05 | 8.82269955         |
| 2007-06-06 | 9.35210037         |
| 2007-06-07 | 9.7251997          |
| 2007-06-08 | 9.79069996         |
| 2007-06-09 | 10.9805002         |
| 2007-06-10 | 10.7486            |
| 2007-06-11 | 10.5318003         |
| 2007-06-12 | 10.4057999         |
| 2007-06-13 | 8.87819958         |
| 2007-06-14 | 9.44789982         |
| 2007-06-15 | 9.7251997          |
| 2007-06-16 | 8.96389961         |
| 2007-06-17 | 9.4982996          |
| 2007-06-18 | 9.43780041         |
| 2007-06-19 | 10.4764004         |
| 2007-06-20 | 17.5597992         |
| 2007-06-21 | 11.8375998         |
| 2007-06-22 | 9.8512001          |
| 2007-06-23 | 11.4343004         |
| 2007-06-24 | 9.91679955         |
| 2007-06-25 | 14.9432001         |
| 2007-06-26 | 11.6358995         |
| 2007-06-27 | 12.7954998         |
| 2007-06-28 | 8.97399998         |
| 2007-06-29 | 9.57390022         |
| 2007-06-30 | 12.0695            |
| 2007-07-01 | 10.0326996         |
| 2007-07-02 | 13.1382999         |
| 2007-07-03 | 11.8779001         |
| 2007-07-04 | 9.2361002          |
| 2007-07-05 | 8.70680046         |
| 2007-07-06 | 12.9518003         |
| 2007-07-07 | 11.7418003         |
| 2007-07-08 | 5.24109983         |
| 2007-07-09 | 11.7568998         |
| 2007-07-10 | 9.58909988         |
| 2007-07-11 | 9.35210037         |
| 2007-07-12 | 8.13199997         |
| 2007-07-13 | 10.0074997         |
| 2007-07-14 | 13.2693996         |
| 2007-07-15 | 11.7014999         |
| 2007-07-16 | 17.5496998         |
| 2007-07-17 | 10.6629            |
| 2007-07-18 | 16.1028004         |
| 2007-07-19 | 13.3400002         |
| 2007-07-20 | 8.52019978         |
| 2007-07-21 | 9.04959965         |
| 2007-07-22 | 10.6327            |
| 2007-07-23 | 17.4286995         |
| 2007-07-24 | 10.6680002         |
| 2007-07-25 | 19.3192997         |
| 2007-07-26 | 8.53540039         |
| 2007-07-27 | 10.2445002         |
| 2007-07-28 | 15.2910995         |
| 2007-07-29 | 8.94369984         |
| 2007-07-30 | 16.6170006         |
| 2007-07-31 | 9.37730026         |
| 2007-08-01 | 12.5737            |
| 2007-08-02 | 23.2668991         |
| 2007-08-03 | 10.1234999         |
| 2007-08-04 | 9.548700329999999  |
| 2007-08-05 | 8.68659973         |
| 2007-08-06 | 7.88500023         |
| 2007-08-07 | 6.6648998299999995 |
| 2007-08-08 | 7.61280012         |
| 2007-08-09 | 7.85979986         |
| 2007-08-10 | 7.89510012         |
| 2007-08-11 | 8.57569981         |
| 2007-08-12 | 7.84469986         |
| 2007-08-13 | 10.3704996         |
| 2007-08-14 | 7.83459997         |
| 2007-08-15 | 7.5875001          |
| 2007-08-16 | 6.7809             |
| 2007-08-17 | 7.13880014         |
| 2007-08-18 | 7.44640017         |
| 2007-08-19 | 7.67329979         |
| 2007-08-20 | 8.52019978         |
| 2007-08-21 | 14.5448999         |
| 2007-08-22 | 13.9349003         |
| 2007-08-23 | 7.10360003         |
| 2007-08-24 | 13.3853998         |
| 2007-08-25 | 14.2625999         |
| 2007-08-26 | 16.3346996         |
| 2007-08-27 | 18.1951008         |
| 2007-08-28 | 8.24800014         |
| 2007-08-29 | 12.6140003         |
| 2007-08-30 | 15.5431995         |
| 2007-08-31 | 13.3046999         |
| 2007-09-01 | 8.4698             |
| 2007-09-02 | 8.30350018         |
| 2007-09-03 | 11.272999800000001 |
| 2007-09-04 | 11.6358995         |
| 2007-09-05 | 11.4544001         |
| 2007-09-06 | 7.63800001         |
| 2007-09-07 | 12.0746002         |
| 2007-09-08 | 11.8729            |
| 2007-09-09 | 8.32870007         |
| 2007-09-10 | 9.53359985         |
| 2007-09-11 | 8.53540039         |
| 2007-09-12 | 10.3352003         |
| 2007-09-13 | 11.8577995         |
| 2007-09-14 | 8.14210033         |
| 2007-09-15 | 8.99419975         |
| 2007-09-16 | 9.61929989         |
| 2007-09-17 | 12.6845999         |
| 2007-09-18 | 11.2224998         |
| 2007-09-19 | 16.9547997         |
| 2007-09-20 | 17.7010002         |
| 2007-09-21 | 17.8976002         |
| 2007-09-22 | 22.6569004         |
| 2007-09-23 | 24.3206005         |
| 2007-09-24 | 23.8064003         |
| 2007-09-25 | 23.4232006         |
| 2007-09-26 | 24.9659004         |
| 2007-09-27 | 25.0566998         |
| 2007-09-28 | 25.0415001         |
| 2007-09-29 | 25.5254993         |
| 2007-09-30 | 24.7542            |
| 2007-10-01 | 25.1019993         |
| 2007-10-02 | 26.2010994         |
| 2007-10-03 | 25.7625008         |
| 2007-10-04 | 25.6767998         |
| 2007-10-05 | 25.6919003         |
| 2007-10-06 | 23.5946007         |
| 2007-10-07 | 19.4654999         |
| 2007-10-08 | 18.905899          |
| 2007-10-09 | 22.2586002         |
| 2007-10-10 | 22.0065002         |
| 2007-10-11 | 22.5107002         |
| 2007-10-12 | 22.798000299999998 |
| 2007-10-13 | 21.0587006         |
| 2007-10-14 | 14.9987001         |
| 2007-10-15 | 14.7517004         |
| 2007-10-16 | 16.6371994         |
| 2007-10-17 | 21.7292004         |
| 2007-10-18 | 20.8873005         |
| 2007-10-19 | 22.2737007         |
| 2007-10-20 | 17.0456009         |
| 2007-10-21 | 15.7348003         |
| 2007-10-22 | 21.1847            |
| 2007-10-23 | 19.6823006         |
| 2007-10-24 | 13.5819998         |
| 2007-10-25 | 18.8857994         |
| 2007-10-26 | 19.8386002         |
| 2007-10-27 | 15.2708998         |
| 2007-10-28 | 18.1396008         |
| 2007-10-29 | 20.0151005         |
| 2007-10-30 | 16.3448009         |
| 2007-10-31 | 13.6424999         |
| 2007-11-01 | 13.8795004         |
| 2007-11-02 | 15.5079002         |
| 2007-11-03 | 14.0458002         |
| 2007-11-04 | 17.1009998         |
| 2007-11-05 | 13.224             |
| 2007-11-06 | 10.1788998         |
| 2007-11-07 | 6.34229994         |
| 2007-11-08 | 14.5902996         |
| 2007-11-09 | 12.5433998         |
| 2007-11-10 | 13.3298998         |
| 2007-11-11 | 12.6997004         |
| 2007-11-12 | 10.3200998         |
| 2007-11-13 | 14.5348997         |
| 2007-11-14 | 11.3283997         |
| 2007-11-15 | 5.75419998         |
| 2007-11-16 | 9.29660034         |
| 2007-11-17 | 7.78420019         |
| 2007-11-18 | 6.05989981         |
| 2007-11-19 | 5.50540018         |
| 2007-11-20 | 7.20940018         |
| 2007-11-21 | 6.28679991         |
| 2007-11-22 | 6.49350023         |
| 2007-11-23 | 6.20620012         |
| 2007-11-24 | 7.50180006         |
| 2007-11-25 | 6.4229002          |
| 2007-11-26 | 6.38759995         |
| 2007-11-27 | 6.35739994         |
| 2007-11-28 | 5.59609985         |
| 2007-11-29 | 5.80280018         |
| 2007-11-30 | 5.79780006         |
| 2007-12-01 | 5.70699978         |
| 2007-12-02 | 5.95909977         |
| 2007-12-03 | 5.78270006         |
| 2007-12-04 | 6.4229002          |
| 2007-12-05 | 6.10029984         |
| 2007-12-06 | 5.70699978         |
| 2007-12-07 | 6.34229994         |
| 2007-12-08 | 5.73729992         |
| 2007-12-09 | 5.8986001          |
| 2007-12-10 | 6.07000017         |
| 2007-12-11 | 5.7726001700000005 |
| 2007-12-12 | 5.62130022         |
| 2007-12-13 | 6.28179979         |
| 2007-12-14 | 7.5170002          |
| 2007-12-15 | 6.21619987         |
| 2007-12-16 | 6.26669979         |
| 2007-12-17 | 6.88679981         |
| 2007-12-18 | 5.75740004         |
| 2007-12-19 | 6.38759995         |
| 2007-12-20 | 6.36749983         |
| 2007-12-21 | 5.85830021         |
| 2007-12-22 | 5.84320021         |
| 2007-12-23 | 6.44309998         |
| 2007-12-24 | 5.79269981         |
| 2007-12-25 | 5.83809996         |
| 2007-12-26 | 6.74060011         |
| 2007-12-27 | 5.60620022         |
| 2007-12-28 | 5.84320021         |
| 2007-12-29 | 5.98430014         |
| 2007-12-30 | 5.83809996         |
| 2007-12-31 | 3.94250011         |
| 2008-01-01 | 6.26999998         |
| 2008-01-02 | 5.65159988         |
| 2008-01-03 | 5.55579996         |
| 2008-01-04 | 6.13560009         |
| 2008-01-05 | 6.51000023         |
| 2008-01-06 | 6.41790009         |
| 2008-01-07 | 6.85150003         |
| 2008-01-08 | 5.8129000699999995 |
| 2008-01-09 | 6.23640013         |
| 2008-01-10 | 5.8684001          |
| 2008-01-11 | 5.36920023         |
| 2008-01-12 | 6.75059986         |
| 2008-01-13 | 7.46649981         |
| 2008-01-14 | 5.88850021         |
| 2008-01-15 | 6.23140001         |
| 2008-01-16 | 6.22130013         |
| 2008-01-17 | 6.47840023         |
| 2008-01-18 | 6.23640013         |
| 2008-01-19 | 5.83809996         |
| 2008-01-20 | 6.37760019         |
| 2008-01-21 | 5.90869999         |
| 2008-01-22 | 7.06829977         |
| 2008-01-23 | 6.30189991         |
| 2008-01-24 | 6.34229994         |
| 2008-01-25 | 5.98939991         |
| 2008-01-26 | 5.94899988         |
| 2008-01-27 | 6.08519983         |
| 2008-01-28 | 6.89179993         |
| 2008-01-29 | 5.98939991         |
| 2008-01-30 | 6.30700016         |
| 2008-01-31 | 5.63649988         |
| 2008-02-01 | 6.01959991         |
| 2008-02-02 | 5.82800007         |
| 2008-02-03 | 6.03469992         |
| 2008-02-04 | 5.42469978         |
| 2008-02-05 | 6.81619978         |
| 2008-02-06 | 5.41970015         |
| 2008-02-07 | 5.40450001         |
| 2008-02-08 | 6.22629976         |
| 2008-02-09 | 5.68179989         |
| 2008-02-10 | 5.6717             |
| 2008-02-11 | 7.38079977         |
| 2008-02-12 | 5.52549982         |
| 2008-02-13 | 5.72720003         |
| 2008-02-14 | 6.19099998         |
| 2008-02-15 | 5.31379986         |
| 2008-02-16 | 6.35739994         |
| 2008-02-17 | 5.84819984         |
| 2008-02-18 | 6.05490017         |
| 2008-02-19 | 8.2177             |
| 2008-02-20 | 4.87010002         |
| 2008-02-21 | 6.11539984         |
| 2008-02-22 | 5.52549982         |
| 2008-02-23 | 5.61630011         |
| 2008-02-24 | 6.24650002         |
| 2008-02-25 | 5.53560019         |
| 2008-02-26 | 5.99940014         |
| 2008-02-27 | 6.5338997800000005 |
| 2008-02-28 | 5.5406999599999995 |
| 2008-02-29 | 5.44490004         |
| 2008-03-01 | 8.3185997          |
| 2008-03-02 | 5.8129000699999995 |
| 2008-03-03 | 5.61630011         |
| 2008-03-04 | 5.98939991         |
| 2008-03-05 | 5.68690014         |
| 2008-03-06 | 7.04309988         |
| 2008-03-07 | 5.51039982         |
| 2008-03-08 | 5.80280018         |
| 2008-03-09 | 5.84819984         |
| 2008-03-10 | 5.44990015         |
| 2008-03-11 | 7.86479998         |
| 2008-03-12 | 6.6245999300000005 |
| 2008-03-13 | 6.64979982         |
| 2008-03-14 | 5.45499992         |
| 2008-03-15 | 5.6012001          |
| 2008-03-16 | 6.98260021         |
| 2008-03-17 | 5.69700003         |
| 2008-03-18 | 5.96420002         |
| 2008-03-19 | 6.46330023         |
| 2008-03-20 | 6.03469992         |
| 2008-03-21 | 5.69700003         |
| 2008-03-22 | 6.30700016         |
| 2008-03-23 | 5.47009993         |
| 2008-03-24 | 8.56060028         |
| 2008-03-25 | 6.59940004         |
| 2008-03-26 | 6.46829987         |
| 2008-03-27 | 6.71029997         |
| 2008-03-28 | 5.69700003         |
| 2008-03-29 | 6.69010019         |
| 2008-03-30 | 6.82119989         |
| 2008-03-31 | 6.5843000400000005 |
| 2008-04-01 | 6.5690999          |
| 2008-04-02 | 6.3119998          |
| 2008-04-03 | 6.02470016         |
| 2008-04-04 | 5.81790018         |
| 2008-04-05 | 6.05989981         |
| 2008-04-06 | 6.61959982         |
| 2008-04-07 | 6.55910015         |
| 2008-04-08 | 7.96570015         |
| 2008-04-09 | 7.74889994         |
| 2008-04-10 | 6.51870012         |
| 2008-04-11 | 9.03950024         |
| 2008-04-12 | 8.08160019         |
| 2008-04-13 | 9.19079971         |
| 2008-04-14 | 12.7753            |
| 2008-04-15 | 9.13529968         |
| 2008-04-16 | 8.81770039         |
| 2008-04-17 | 7.84469986         |
| 2008-04-18 | 8.35890007         |
| 2008-04-19 | 10.9099998         |
| 2008-04-20 | 9.63949966         |
| 2008-04-21 | 9.37730026         |
| 2008-04-22 | 9.11009979         |
| 2008-04-23 | 10.3250999         |
| 2008-04-24 | 9.689900399999999  |
| 2008-04-25 | 9.80080032         |
| 2008-04-26 | 8.25300026         |
| 2008-04-27 | 9.51850033         |
| 2008-04-28 | 10.8091002         |
| 2008-04-29 | 8.19760036         |
| 2008-04-30 | 9.27649975         |
| 2008-05-01 | 8.45969963         |
| 2008-05-02 | 8.21269989         |
| 2008-05-03 | 8.86310005         |
| 2008-05-04 | 10.5368996         |
| 2008-05-05 | 10.7082996         |
| 2008-05-06 | 12.7249002         |
| 2008-05-07 | 7.87489986         |
| 2008-05-08 | 7.95559978         |
| 2008-05-09 | 12.2107            |
| 2008-05-10 | 8.68159962         |
| 2008-05-11 | 12.2157001         |
| 2008-05-12 | 12.1700001         |
| 2008-05-13 | 8.66139984         |
| 2008-05-14 | 9.37730026         |
| 2008-05-15 | 8.71689987         |
| 2008-05-16 | 9.71010017         |
| 2008-05-17 | 9.4076004          |
| 2008-05-18 | 10.0427999         |
| 2008-05-19 | 9.16559982         |
| 2008-05-20 | 9.25629997         |
| 2008-05-21 | 8.48999977         |
| 2008-05-22 | 9.4076004          |
| 2008-05-23 | 8.98410034         |
| 2008-05-24 | 9.62440014         |
| 2008-05-25 | 9.2159996          |
| 2008-05-26 | 9.70499992         |
| 2008-05-27 | 8.77740002         |
| 2008-05-28 | 8.81770039         |
| 2008-05-29 | 8.97399998         |
| 2008-05-30 | 9.87139988         |
| 2008-05-31 | 9.61929989         |
| 2008-06-01 | 9.84109974         |
| 2008-06-02 | 9.71010017         |
| 2008-06-03 | 9.59910011         |
| 2008-06-04 | 8.88829994         |
| 2008-06-05 | 6.8565001500000005 |
| 2008-06-06 | 7.28000021         |
| 2008-06-07 | 9.30169964         |
| 2008-06-08 | 8.41940022         |
| 2008-06-09 | 9.74030018         |
| 2008-06-10 | 9.37730026         |
| 2008-06-11 | 9.3671999          |
| 2008-06-12 | 9.79580021         |
| 2008-06-13 | 9.48320007         |
| 2008-06-14 | 9.66969967         |
| 2008-06-15 | 10.0326996         |
| 2008-06-16 | 9.39750004         |
| 2008-06-17 | 9.64960003         |
| 2008-06-18 | 9.74030018         |
| 2008-06-19 | 8.80259991         |
| 2008-06-20 | 8.91849995         |
| 2008-06-21 | 8.09669971         |
| 2008-06-22 | 8.63619995         |
| 2008-06-23 | 8.8277998          |
| 2008-06-24 | 9.46809959         |
| 2008-06-25 | 9.41259956         |
| 2008-06-26 | 8.9538002          |
| 2008-06-27 | 10.3554001         |
| 2008-06-28 | 8.23289967         |
| 2008-06-29 | 9.7251997          |
| 2008-06-30 | 9.37230015         |
| 2008-07-01 | 9.63440037         |
| 2008-07-02 | 13.9449997         |
| 2008-07-03 | 8.68659973         |
| 2008-07-04 | 9.12520027         |
| 2008-07-05 | 10.5268002         |
| 2008-07-06 | 9.52859974         |
| 2008-07-07 | 9.35709953         |
| 2008-07-08 | 9.56389999         |
| 2008-07-09 | 9.9822998          |
| 2008-07-10 | 11.1520004         |
| 2008-07-11 | 13.2693996         |
| 2008-07-12 | 12.2610998         |
| 2008-07-13 | 9.35210037         |
| 2008-07-14 | 10.8242998         |
| 2008-07-15 | 11.600700400000001 |
| 2008-07-16 | 16.4204006         |
| 2008-07-17 | 16.4204006         |
| 2008-07-18 | 11.5552998         |
| 2008-07-19 | 9.74030018         |
| 2008-07-20 | 13.8844995         |
| 2008-07-21 | 17.6657009         |
| 2008-07-22 | 17.3883991         |
| 2008-07-23 | 21.3561001         |
| 2008-07-24 | 12.8106003         |
| 2008-07-25 | 15.0894003         |
| 2008-07-26 | 17.6959            |
| 2008-07-27 | 18.5732002         |
| 2008-07-28 | 20.1511993         |
| 2008-07-29 | 16.4759007         |
| 2008-07-30 | 19.7780991         |
| 2008-07-31 | 17.9631004         |
| 2008-08-01 | 16.6977005         |
| 2008-08-02 | 20.8015995         |
| 2008-08-03 | 16.9447002         |
| 2008-08-04 | 23.7660007         |
| 2008-08-05 | 10.9956999         |
| 2008-08-06 | 9.66469955         |
| 2008-08-07 | 8.74709988         |
| 2008-08-08 | 8.64630032         |
| 2008-08-09 | 9.50339985         |
| 2008-08-10 | 8.62110043         |
| 2008-08-11 | 8.65639973         |
| 2008-08-12 | 10.0226002         |
| 2008-08-13 | 13.9701996         |
| 2008-08-14 | 12.7804003         |
| 2008-08-15 | 9.15040016         |
| 2008-08-16 | 8.59080029         |
| 2008-08-17 | 8.97900009         |
| 2008-08-18 | 8.8277998          |
| 2008-08-19 | 9.689900399999999  |
| 2008-08-20 | 9.52350044         |
| 2008-08-21 | 10.8999004         |
| 2008-08-22 | 15.1751003         |
| 2008-08-23 | 13.3480997         |
| 2008-08-24 | 10.5721998         |
| 2008-08-25 | 14.7868996         |
| 2008-08-26 | 11.7770996         |
| 2008-08-27 | 7.95559978         |
| 2008-08-28 | 7.37080002         |
| 2008-08-29 | 8.53030014         |
| 2008-08-30 | 7.73880005         |
| 2008-08-31 | 8.20769978         |
| 2008-09-01 | 14.5853004         |
| 2008-09-02 | 12.2257996         |
| 2008-09-03 | 9.42780018         |
| 2008-09-04 | 9.7201004          |
| 2008-09-05 | 15.8305998         |
| 2008-09-06 | 12.9165001         |
| 2008-09-07 | 11.3599997         |
| 2008-09-08 | 9.16559982         |
| 2008-09-09 | 9.65960026         |
| 2008-09-10 | 12.7804003         |
| 2008-09-11 | 10.4561996         |
| 2008-09-12 | 8.04629993         |
| 2008-09-13 | 8.10680008         |
| 2008-09-14 | 7.22459984         |
| 2008-09-15 | 7.55229998         |
| 2008-09-16 | 8.37909985         |
| 2008-09-17 | 9.54370022         |
| 2008-09-18 | 7.92030001         |
| 2008-09-19 | 8.11690044         |
| 2008-09-20 | 10.8796997         |
| 2008-09-21 | 9.51850033         |
| 2008-09-22 | 10.0226002         |
| 2008-09-23 | 9.27140045         |
| 2008-09-24 | 12.9315996         |
| 2008-09-25 | 11.7316999         |
| 2008-09-26 | 13.698             |
| 2008-09-27 | 8.55049992         |
| 2008-09-28 | 8.80760002         |
| 2008-09-29 | 12.3467999         |
| 2008-09-30 | 8.94369984         |
| 2008-10-01 | 7.47660017         |
| 2008-10-02 | 7.36070013         |
| 2008-10-03 | 10.3402996         |
| 2008-10-04 | 9.20090008         |
| 2008-10-05 | 6.73050022         |
| 2008-10-06 | 10.2193003         |
| 2008-10-07 | 7.44640017         |
| 2008-10-08 | 13.7635002         |
| 2008-10-09 | 7.73379993         |
| 2008-10-10 | 7.95559978         |
| 2008-10-11 | 8.32870007         |
| 2008-10-12 | 6.88679981         |
| 2008-10-13 | 10.5066004         |
| 2008-10-14 | 7.34049988         |
| 2008-10-15 | 6.62960005         |
| 2008-10-16 | 6.74560022         |
| 2008-10-17 | 9.56890011         |
| 2008-10-18 | 11.1922998         |
| 2008-10-19 | 8.87819958         |
| 2008-10-20 | 5.87340021         |
| 2008-10-21 | 5.07180023         |
| 2008-10-22 | 8.32870007         |
| 2008-10-23 | 7.24469995         |
| 2008-10-24 | 6.75059986         |
| 2008-10-25 | 9.89159966         |
| 2008-10-26 | 6.50860023         |
| 2008-10-27 | 5.41970015         |
| 2008-10-28 | 8.88319969         |
| 2008-10-29 | 7.63290024         |
| 2008-10-30 | 5.6012001          |
| 2008-10-31 | 7.90010023         |
| 2008-11-01 | 7.88500023         |
| 2008-11-02 | 5.83309984         |
| 2008-11-03 | 7.39090014         |
| 2008-11-04 | 7.23969984         |
| 2008-11-05 | 5.40450001         |
| 2008-11-06 | 5.75740004         |
| 2008-11-07 | 9.0848999          |
| 2008-11-08 | 5.9036998700000005 |
| 2008-11-09 | 5.66169977         |
| 2008-11-10 | 9.34200001         |
| 2008-11-11 | 7.19430017         |
| 2008-11-12 | 4.83479977         |
| 2008-11-13 | 6.16580009         |
| 2008-11-14 | 7.74889994         |
| 2008-11-15 | 10.6478004         |
| 2008-11-16 | 5.83309984         |
| 2008-11-17 | 11.0864            |
| 2008-11-18 | 12.7954998         |
| 2008-11-19 | 6.796              |
| 2008-11-20 | 4.23990011         |
| 2008-11-21 | 7.5774998700000005 |
| 2008-11-22 | 5.76749992         |
| 2008-11-23 | 5.38940001         |
| 2008-11-24 | 6.796              |
| 2008-11-25 | 5.25829983         |
| 2008-11-26 | 5.98939991         |
| 2008-11-27 | 5.62639999         |
| 2008-11-28 | 5.49529982         |
| 2008-11-29 | 5.17770004         |
| 2008-11-30 | 7.28509998         |
| 2008-12-01 | 5.09700012         |
| 2008-12-02 | 5.70200014         |
| 2008-12-03 | 5.44990015         |
| 2008-12-04 | 8.80760002         |
| 2008-12-05 | 4.62809992         |
| 2008-12-06 | 6.4078002          |
| 2008-12-07 | 9.34710026         |
| 2008-12-08 | 5.1171999          |
| 2008-12-09 | 4.95580006         |
| 2008-12-10 | 7.35559988         |
| 2008-12-11 | 9.88150024         |
| 2008-12-12 | 5.85830021         |
| 2008-12-13 | 8.21269989         |
| 2008-12-14 | 5.65159988         |
| 2008-12-15 | 5.69700003         |
| 2008-12-16 | 9.41759968         |
| 2008-12-17 | 7.47160006         |
| 2008-12-18 | 4.42140007         |
| 2008-12-19 | 6.54899979         |
| 2008-12-20 | 5.35410023         |
| 2008-12-21 | 7.83459997         |
| 2008-12-22 | 7.17920017         |
| 2008-12-23 | 5.11210012         |
| 2008-12-24 | 6.8968000400000005 |
| 2008-12-25 | 5.06169987         |
| 2008-12-26 | 4.2701997800000004 |
| 2008-12-27 | 4.61299992         |
| 2008-12-28 | 6.4229002          |
| 2008-12-29 | 7.82450008         |
| 2008-12-30 | 4.48190022         |
| 2008-12-31 | 4.41639996         |
| 2009-01-01 | 6.8565001500000005 |
| 2009-01-02 | 8.39420033         |
| 2009-01-03 | 6.26669979         |
| 2009-01-04 | 5.27349997         |
| 2009-01-05 | 5.25330019         |
| 2009-01-06 | 9.241200450000001  |
| 2009-01-07 | 5.83309984         |
| 2009-01-08 | 5.72720003         |
| 2009-01-09 | 8.8579998          |
| 2009-01-10 | 6.09520006         |
| 2009-01-11 | 5.83809996         |
| 2009-01-12 | 6.07000017         |
| 2009-01-13 | 8.77229977         |
| 2009-01-14 | 5.80789995         |
| 2009-01-15 | 6.50860023         |
| 2009-01-16 | 9.83609962         |
| 2009-01-17 | 6.4078002          |
| 2009-01-18 | 6.14569998         |
| 2009-01-19 | 6.69519997         |
| 2009-01-20 | 9.63949966         |
| 2009-01-21 | 6.19099998         |
| 2009-01-22 | 6.10029984         |
| 2009-01-23 | 7.74380016         |
| 2009-01-24 | 6.19610023         |
| 2009-01-25 | 6.31710005         |
| 2009-01-26 | 8.09669971         |
| 2009-01-27 | 8.57069969         |
| 2009-01-28 | 6.0296998          |
| 2009-01-29 | 6.20109987         |
| 2009-01-30 | 8.14210033         |
| 2009-01-31 | 7.87489986         |
| 2009-02-01 | 6.20620012         |
| 2009-02-02 | 6.52880001         |
| 2009-02-03 | 9.06470013         |
| 2009-02-04 | 6.97249985         |
| 2009-02-05 | 7.4211998          |
| 2009-02-06 | 8.96889973         |
| 2009-02-07 | 6.6648998299999995 |
| 2009-02-08 | 6.98260021         |
| 2009-02-09 | 8.87320042         |
| 2009-02-10 | 6.5843000400000005 |
| 2009-02-11 | 6.64480019         |
| 2009-02-12 | 9.32689953         |
| 2009-02-13 | 6.5539999          |
| 2009-02-14 | 7.18930006         |
| 2009-02-15 | 7.14389992         |
| 2009-02-16 | 9.99740028         |
| 2009-02-17 | 10.6982002         |
| 2009-02-18 | 6.35239983         |
| 2009-02-19 | 8.2177             |
| 2009-02-20 | 8.13199997         |
| 2009-02-21 | 6.4229002          |
| 2009-02-22 | 7.55229998         |
| 2009-02-23 | 11.585499800000001 |
| 2009-02-24 | 9.00930023         |
| 2009-02-25 | 7.11870003         |
| 2009-02-26 | 7.38079977         |
| 2009-02-27 | 8.34879971         |
| 2009-02-28 | 10.1436005         |
| 2009-03-01 | 8.5454998          |
| 2009-03-02 | 9.29660034         |
| 2009-03-03 | 9.82600021         |
| 2009-03-04 | 6.5539999          |
| 2009-03-05 | 7.57240009         |
| 2009-03-06 | 12.0039997         |
| 2009-03-07 | 7.12370014         |
| 2009-03-08 | 7.21950006         |
| 2009-03-09 | 10.1688004         |
| 2009-03-10 | 6.92710018         |
| 2009-03-11 | 9.81589985         |
| 2009-03-12 | 7.63800001         |
| 2009-03-13 | 6.68510008         |
| 2009-03-14 | 8.43959999         |
| 2009-03-15 | 13.0274            |
| 2009-03-16 | 9.43280029         |
| 2009-03-17 | 8.09669971         |
| 2009-03-18 | 10.4561996         |
| 2009-03-19 | 10.3554001         |
| 2009-03-20 | 6.91699982         |
| 2009-03-21 | 10.5823002         |
| 2009-03-22 | 8.33370018         |
| 2009-03-23 | 7.18419981         |
| 2009-03-24 | 10.5016003         |
| 2009-03-25 | 6.57919979         |
| 2009-03-26 | 5.04659986         |
| 2009-03-27 | 7.33549976         |
| 2009-03-28 | 9.06470013         |
| 2009-03-29 | 6.08519983         |
| 2009-03-30 | 5.43979979         |
| 2009-03-31 | 9.93690014         |
| 2009-04-01 | 5.83809996         |
| 2009-04-02 | 5.24819994         |
| 2009-04-03 | 9.25129986         |
| 2009-04-04 | 6.74060011         |
| 2009-04-05 | 6.45819998         |
| 2009-04-06 | 6.5539999          |
| 2009-04-07 | 10.9099998         |
| 2009-04-08 | 7.15399981         |
| 2009-04-09 | 7.25479984         |
| 2009-04-10 | 7.2901001          |
| 2009-04-11 | 9.16049957         |
| 2009-04-12 | 6.8463997800000005 |
| 2009-04-13 | 6.77080011         |
| 2009-04-14 | 7.38590002         |
| 2009-04-15 | 12.7904997         |
| 2009-04-16 | 12.6947002         |
| 2009-04-17 | 7.76900005         |
| 2009-04-18 | 7.14389992         |
| 2009-04-19 | 9.10509968         |
| 2009-04-20 | 9.90670013         |
| 2009-04-21 | 9.04459953         |
| 2009-04-22 | 8.10179996         |
| 2009-04-23 | 7.38089991         |
| 2009-04-24 | 6.74560022         |
| 2009-04-25 | 9.58399963         |
| 2009-04-26 | 7.01289988         |
| 2009-04-27 | 6.07009983         |
| 2009-04-28 | 5.48019981         |
| 2009-04-29 | 12.2460003         |
| 2009-04-30 | 8.13210011         |
| 2009-05-01 | 7.12879992         |
| 2009-05-02 | 6.06500006         |
| 2009-05-03 | 9.241200450000001  |
| 2009-05-04 | 7.73379993         |
| 2009-05-05 | 7.28009987         |
| 2009-05-06 | 10.9654999         |
| 2009-05-07 | 9.25129986         |
| 2009-05-08 | 8.97399998         |
| 2009-05-09 | 10.4209995         |
| 2009-05-10 | 11.8375998         |
| 2009-05-11 | 8.17240047         |
| 2009-05-12 | 12.3165998         |
| 2009-05-13 | 12.9820995         |
| 2009-05-14 | 10.3452997         |
| 2009-05-15 | 10.8444004         |
| 2009-05-16 | 11.7318001         |
| 2009-05-17 | 10.8898001         |
| 2009-05-18 | 14.1568003         |
| 2009-05-19 | 10.1588001         |
| 2009-05-20 | 9.93700027         |
| 2009-05-21 | 11.6914997         |
| 2009-05-22 | 8.21280003         |
| 2009-05-23 | 7.44640017         |
| 2009-05-24 | 7.78929996         |
| 2009-05-25 | 12.5131998         |
| 2009-05-26 | 7.60769987         |
| 2009-05-27 | 7.64799976         |
| 2009-05-28 | 8.62110043         |
| 2009-05-29 | 14.3734999         |
| 2009-05-30 | 8.8579998          |
| 2009-05-31 | 9.45300007         |
| 2009-06-01 | 10.8697004         |
| 2009-06-02 | 6.35239983         |
| 2009-06-03 | 6.73050022         |
| 2009-06-04 | 6.99770021         |
| 2009-06-05 | 11.2477999         |
| 2009-06-06 | 7.74389982         |
| 2009-06-07 | 9.50339985         |
| 2009-06-08 | 9.39750004         |
| 2009-06-09 | 14.1618004         |
| 2009-06-10 | 9.75039959         |
| 2009-06-11 | 8.6967001          |
| 2009-06-12 | 7.11870003         |
| 2009-06-13 | 6.52880001         |
| 2009-06-14 | 7.17920017         |
| 2009-06-15 | 10.3050003         |
| 2009-06-16 | 9.46310043         |
| 2009-06-17 | 8.81270027         |
| 2009-06-18 | 11.6661997         |
| 2009-06-19 | 9.84619999         |
| 2009-06-20 | 8.16230011         |
| 2009-06-21 | 12.6543999         |
| 2009-06-22 | 10.5670996         |
| 2009-06-23 | 9.3671999          |
| 2009-06-24 | 13.5869999         |
| 2009-06-25 | 12.1905003         |
| 2009-06-26 | 13.3148003         |
| 2009-06-27 | 10.3655005         |
| 2009-06-28 | 9.78069973         |
| 2009-06-29 | 12.7149            |
| 2009-06-30 | 8.11699963         |
| 2009-07-01 | 13.7988005         |
| 2009-07-02 | 9.15550041         |
| 2009-07-03 | 8.39430046         |
| 2009-07-04 | 11.4443998         |
| 2009-07-05 | 8.45479965         |
| 2009-07-06 | 8.00599957         |
| 2009-07-07 | 11.9385004         |
| 2009-07-08 | 10.3000002         |
| 2009-07-09 | 12.0746002         |
| 2009-07-10 | 10.6175003         |
| 2009-07-11 | 9.29160023         |
| 2009-07-12 | 12.4274998         |
| 2009-07-13 | 9.99740028         |
| 2009-07-14 | 9.20090008         |
| 2009-07-15 | 16.4153996         |
| 2009-07-16 | 10.8646002         |
| 2009-07-17 | 10.1788998         |
| 2009-07-18 | 14.6659002         |
| 2009-07-19 | 10.4663            |
| 2009-07-20 | 10.7082996         |
| 2009-07-21 | 8.73200035         |
| 2009-07-22 | 11.7066002         |
| 2009-07-23 | 11.6712999         |
| 2009-07-24 | 9.97229958         |
| 2009-07-25 | 13.5619001         |
| 2009-07-26 | 8.29850006         |
| 2009-07-27 | 8.48999977         |
| 2009-07-28 | 7.58260012         |
| 2009-07-29 | 8.90849972         |
| 2009-07-30 | 6.68520021         |
| 2009-07-31 | 6.85150003         |
| 2009-08-01 | 10.6478004         |
| 2009-08-02 | 10.5016003         |
| 2009-08-03 | 9.12020016         |
| 2009-08-04 | 12.7804003         |
| 2009-08-05 | 8.24800014         |
| 2009-08-06 | 6.78599977         |
| 2009-08-07 | 11.7216997         |
| 2009-08-08 | 10.7033005         |
| 2009-08-09 | 9.05970001         |
| 2009-08-10 | 12.3922005         |
| 2009-08-11 | 11.5502005         |
| 2009-08-12 | 15.8002996         |
| 2009-08-13 | 9.53859997         |
| 2009-08-14 | 9.42770004         |
| 2009-08-15 | 14.3381996         |
| 2009-08-16 | 10.3705997         |
| 2009-08-17 | 10.0781002         |
| 2009-08-18 | 8.87819958         |
| 2009-08-19 | 11.1520004         |
| 2009-08-20 | 9.52859974         |
| 2009-08-21 | 9.85630035         |
| 2009-08-22 | 10.3957996         |
| 2009-08-23 | 12.7299995         |
| 2009-08-24 | 10.4411001         |
| 2009-08-25 | 9.47819996         |
| 2009-08-26 | 10.9351997         |
| 2009-08-27 | 10.4007998         |
| 2009-08-28 | 8.90340042         |
| 2009-08-29 | 13.9449997         |
| 2009-08-30 | 9.24629974         |
| 2009-08-31 | 10.8142004         |
| 2009-09-01 | 17.7917995         |
| 2009-09-02 | 9.56890011         |
| 2009-09-03 | 10.8192997         |
| 2009-09-04 | 13.9350004         |
| 2009-09-05 | 10.1941004         |
| 2009-09-06 | 12.5485001         |
| 2009-09-07 | 9.96210003         |
| 2009-09-08 | 8.86310005         |
| 2009-09-09 | 11.3990002         |
| 2009-09-10 | 8.3185997          |
| 2009-09-11 | 11.2124996         |
| 2009-09-12 | 8.22280025         |
| 2009-09-13 | 8.04640007         |
| 2009-09-14 | 7.24480009         |
| 2009-09-15 | 10.9806004         |
| 2009-09-16 | 8.70680046         |
| 2009-09-17 | 9.34210014         |
| 2009-09-18 | 11.8225002         |
| 2009-09-19 | 10.4562998         |
| 2009-09-20 | 9.41759968         |
| 2009-09-21 | 9.14039993         |
| 2009-09-22 | 10.2393999         |
| 2009-09-23 | 8.51519966         |
| 2009-09-24 | 7.28000021         |
| 2009-09-25 | 9.45300007         |
| 2009-09-26 | 14.6810999         |
| 2009-09-27 | 11.0511999         |
| 2009-09-28 | 11.0108004         |
| 2009-09-29 | 12.6845999         |
| 2009-09-30 | 14.0207005         |
| 2009-10-01 | 8.08170033         |
| 2009-10-02 | 8.25809956         |
| 2009-10-03 | 12.4274998         |
| 2009-10-04 | 10.7384996         |
| 2009-10-05 | 9.84109974         |
| 2009-10-06 | 8.48499966         |
| 2009-10-07 | 12.125             |
| 2009-10-08 | 7.80940008         |
| 2009-10-09 | 8.19760036         |
| 2009-10-10 | 6.77080011         |
| 2009-10-11 | 7.38590002         |
| 2009-10-12 | 10.8949003         |
| 2009-10-13 | 7.45650005         |
| 2009-10-14 | 5.96420002         |
| 2009-10-15 | 9.54370022         |
| 2009-10-16 | 6.3927002          |
| 2009-10-17 | 6.95240021         |
| 2009-10-18 | 7.88509989         |
| 2009-10-19 | 9.46310043         |
| 2009-10-20 | 6.2968998          |
| 2009-10-21 | 6.87669992         |
| 2009-10-22 | 8.94369984         |
| 2009-10-23 | 6.85150003         |
| 2009-10-24 | 6.52880001         |
| 2009-10-25 | 6.83640003         |
| 2009-10-26 | 9.9520998          |
| 2009-10-27 | 6.18599987         |
| 2009-10-28 | 5.34910011         |
| 2009-10-29 | 5.51550007         |
| 2009-10-30 | 8.6967001          |
| 2009-10-31 | 6.71540022         |
| 2009-11-01 | 6.23640013         |
| 2009-11-02 | 9.77560043         |
| 2009-11-03 | 5.82299995         |
| 2009-11-04 | 6.09019995         |
| 2009-11-05 | 8.97900009         |
| 2009-11-06 | 5.96420002         |
| 2009-11-07 | 5.74230003         |
| 2009-11-08 | 9.11520004         |
| 2009-11-09 | 6.10029984         |
| 2009-11-10 | 6.05999994         |
| 2009-11-11 | 7.58260012         |
| 2009-11-12 | 3.08039999         |
| 2009-11-13 | 2.85349989         |
| 2009-11-14 | 6.13560009         |
| 2009-11-15 | 4.47179985         |
| 2009-11-16 | 4.51719999         |
| 2009-11-17 | 4.33580017         |
| 2009-11-18 | 10.1536999         |
| 2009-11-19 | 8.0010004          |
| 2009-11-20 | 4.41639996         |
| 2009-11-21 | 6.4229002          |
| 2009-11-22 | 4.2651             |
| 2009-11-23 | 3.81640005         |
| 2009-11-24 | 5.67679977         |
| 2009-11-25 | 5.08690023         |
| 2009-11-26 | 4.12400007         |
| 2009-11-27 | 5.4145999          |
| 2009-11-28 | 4.94579983         |
| 2009-11-29 | 4.01310015         |
| 2009-11-30 | 7.4513998          |
| 2009-12-01 | 3.6652             |
| 2009-12-02 | 4.00299978         |
| 2009-12-03 | 7.36070013         |
| 2009-12-04 | 4.51219988         |
| 2009-12-05 | 5.45499992         |
| 2009-12-06 | 7.22959995         |
| 2009-12-07 | 4.6079998          |
| 2009-12-08 | 4.11889982         |
| 2009-12-09 | 8.5656004          |
| 2009-12-10 | 4.30550003         |
| 2009-12-11 | 5.78770018         |
| 2009-12-12 | 8.2177             |
| 2009-12-13 | 5.0012002          |
| 2009-12-14 | 5.5809998499999995 |
| 2009-12-15 | 7.34560013         |
| 2009-12-16 | 9.16559982         |
| 2009-12-17 | 4.34079981         |
| 2009-12-18 | 4.69369984         |
| 2009-12-19 | 5.70200014         |
| 2009-12-20 | 5.93389988         |
| 2009-12-21 | 4.61800003         |
| 2009-12-22 | 3.9021000900000002 |
| 2009-12-23 | 6.99770021         |
| 2009-12-24 | 5.7221999199999996 |
| 2009-12-25 | 4.10379982         |
| 2009-12-26 | 7.16410017         |
| 2009-12-27 | 5.6717             |
| 2009-12-28 | 4.80459976         |
| 2009-12-29 | 4.63320017         |
| 2009-12-30 | 7.04809999         |
| 2009-12-31 | 5.96420002         |
| 2010-01-01 | 6.48339987         |
| 2010-01-02 | 9.51340008         |
| 2010-01-03 | 6.77589989         |
| 2010-01-04 | 7.26490021         |
| 2010-01-05 | 9.71510029         |
| 2010-01-06 | 6.87669992         |
| 2010-01-07 | 6.20109987         |
| 2010-01-08 | 8.82269955         |
| 2010-01-09 | 5.89359999         |
| 2010-01-10 | 6.38259983         |
| 2010-01-11 | 10.6830997         |
| 2010-01-12 | 7.56739998         |
| 2010-01-13 | 6.16079998         |
| 2010-01-14 | 6.95730019         |
| 2010-01-15 | 8.53540039         |
| 2010-01-16 | 5.92379999         |
| 2010-01-17 | 5.8835001          |
| 2010-01-18 | 5.53560019         |
| 2010-01-19 | 9.69489956         |
| 2010-01-20 | 5.52050018         |
| 2010-01-21 | 5.6415             |
| 2010-01-22 | 9.61929989         |
| 2010-01-23 | 6.796              |
| 2010-01-24 | 7.55229998         |
| 2010-01-25 | 11.0510998         |
| 2010-01-26 | 6.22629976         |
| 2010-01-27 | 6.68510008         |
| 2010-01-28 | 6.796              |
| 2010-01-29 | 8.91349983         |
| 2010-01-30 | 6.54899979         |
| 2010-01-31 | 6.13560009         |
| 2010-02-01 | 8.75220013         |
| 2010-02-02 | 6.48339987         |
| 2010-02-03 | 5.98939991         |
| 2010-02-04 | 9.53359985         |
| 2010-02-05 | 6.89179993         |
| 2010-02-06 | 7.21449995         |
| 2010-02-07 | 10.9553003         |
| 2010-02-08 | 6.96239996         |
| 2010-02-09 | 7.38590002         |
| 2010-02-10 | 9.15550041         |
| 2010-02-11 | 7.06829977         |
| 2010-02-12 | 6.70529985         |
| 2010-02-13 | 7.56230021         |
| 2010-02-14 | 10.2545996         |
| 2010-02-15 | 8.09669971         |
| 2010-02-16 | 9.81089973         |
| 2010-02-17 | 7.33549976         |
| 2010-02-18 | 8.16230011         |
| 2010-02-19 | 7.9454999          |
| 2010-02-20 | 7.01779985         |
| 2010-02-21 | 6.48339987         |
| 2010-02-22 | 9.55379963         |
| 2010-02-23 | 6.8463997800000005 |
| 2010-02-24 | 5.95909977         |
| 2010-02-25 | 6.07509995         |
| 2010-02-26 | 9.49330044         |
| 2010-02-27 | 7.65810013         |
| 2010-02-28 | 6.86159992         |
| 2010-03-01 | 9.4076004          |
| 2010-03-02 | 8.21269989         |
| 2010-03-03 | 6.95730019         |
| 2010-03-04 | 8.82269955         |
| 2010-03-05 | 8.4698             |
| 2010-03-06 | 6.92210007         |
| 2010-03-07 | 6.87669992         |
| 2010-03-08 | 10.9856005         |
| 2010-03-09 | 6.74560022         |
| 2010-03-10 | 6.93720007         |
| 2010-03-11 | 6.9472999600000005 |
| 2010-03-12 | 9.25129986         |
| 2010-03-13 | 8.51519966         |
| 2010-03-14 | 7.40100002         |
| 2010-03-15 | 10.8444004         |
| 2010-03-16 | 7.26490021         |
| 2010-03-17 | 8.81770039         |
| 2010-03-18 | 9.86130047         |
| 2010-03-19 | 6.17589998         |
| 2010-03-20 | 6.10529995         |
| 2010-03-21 | 7.49679995         |
| 2010-03-22 | 9.79580021         |
| 2010-03-23 | 6.8060998900000005 |
| 2010-03-24 | 6.88679981         |
| 2010-03-25 | 8.91349983         |
| 2010-03-26 | 7.43130016         |
| 2010-03-27 | 7.01280022         |
| 2010-03-28 | 9.2159996          |
| 2010-03-29 | 8.25809956         |
| 2010-03-30 | 7.0632             |
| 2010-03-31 | 9.68490028         |
| 2010-04-01 | 8.28829956         |
| 2010-04-02 | 6.74060011         |
| 2010-04-03 | 10.2697001         |
| 2010-04-04 | 8.27320004         |
| 2010-04-05 | 6.52880001         |
| 2010-04-06 | 7.13880014         |
| 2010-04-07 | 8.04129982         |
| 2010-04-08 | 5.80789995         |
| 2010-04-09 | 7.37080002         |
| 2010-04-10 | 11.8427            |
| 2010-04-11 | 10.0579004         |
| 2010-04-12 | 8.75220013         |
| 2010-04-13 | 6.42799997         |
| 2010-04-14 | 8.26819992         |
| 2010-04-15 | 9.48320007         |
| 2010-04-16 | 6.16079998         |
| 2010-04-17 | 5.99940014         |
| 2010-04-18 | 8.33370018         |
| 2010-04-19 | 8.96889973         |
| 2010-04-20 | 7.14389992         |
| 2010-04-21 | 9.70499992         |
| 2010-04-22 | 8.04629993         |
| 2010-04-23 | 7.17409992         |
| 2010-04-24 | 9.52350044         |
| 2010-04-25 | 9.03950024         |
| 2010-04-26 | 7.77409983         |
| 2010-04-27 | 7.5774998700000005 |
| 2010-04-28 | 11.0864            |
| 2010-04-29 | 8.16730022         |
| 2010-04-30 | 7.65310001         |
| 2010-05-01 | 8.5454998          |
| 2010-05-02 | 11.1115999         |
| 2010-05-03 | 9.39239979         |
| 2010-05-04 | 13.6778002         |
| 2010-05-05 | 8.95890045         |
| 2010-05-06 | 6.32210016         |
| 2010-05-07 | 8.35389996         |
| 2010-05-08 | 9.96210003         |
| 2010-05-09 | 8.11190033         |
| 2010-05-10 | 10.184             |
| 2010-05-11 | 9.7201004          |
| 2010-05-12 | 7.65310001         |
| 2010-05-13 | 8.80760002         |
| 2010-05-14 | 8.43959999         |
| 2010-05-15 | 7.42619991         |
| 2010-05-16 | 7.35059977         |
| 2010-05-17 | 8.6967001          |
| 2010-05-18 | 9.02939987         |
| 2010-05-19 | 6.97749996         |
| 2010-05-20 | 8.10680008         |
| 2010-05-21 | 12.0291996         |
| 2010-05-22 | 9.64960003         |
| 2010-05-23 | 9.60919952         |
| 2010-05-24 | 10.2040997         |
| 2010-05-25 | 10.4813995         |
| 2010-05-26 | 11.8527002         |
| 2010-05-27 | 12.3771            |
| 2010-05-28 | 14.0105            |
| 2010-05-29 | 11.5249996         |
| 2010-05-30 | 10.3352003         |
| 2010-05-31 | 13.3550997         |
| 2010-06-01 | 14.2625999         |
| 2010-06-02 | 16.1683006         |
| 2010-06-03 | 12.9165001         |
| 2010-06-04 | 11.1367998         |
| 2010-06-05 | 12.4073            |
| 2010-06-06 | 10.2393999         |
| 2010-06-07 | 14.066             |
| 2010-06-08 | 13.7937002         |
| 2010-06-09 | 9.94699955         |
| 2010-06-10 | 9.83609962         |
| 2010-06-11 | 12.5283003         |
| 2010-06-12 | 8.65639973         |
| 2010-06-13 | 7.6631999          |
| 2010-06-14 | 12.1955996         |
| 2010-06-15 | 8.91349983         |
| 2010-06-16 | 10.1788998         |
| 2010-06-17 | 10.3957005         |
| 2010-06-18 | 14.7667999         |
| 2010-06-19 | 10.6327            |
| 2010-06-20 | 10.9805002         |
| 2010-06-21 | 14.8676004         |
| 2010-06-22 | 10.9503002         |
| 2010-06-23 | 11.3133001         |
| 2010-06-24 | 14.5045996         |
| 2010-06-25 | 15.0794001         |
| 2010-06-26 | 10.9099998         |
| 2010-06-27 | 9.97729969         |
| 2010-06-28 | 15.5986004         |
| 2010-06-29 | 10.3907003         |
| 2010-06-30 | 14.5448999         |
| 2010-07-01 | 11.7821999         |
| 2010-07-02 | 10.8898001         |
| 2010-07-03 | 14.5702            |
| 2010-07-04 | 10.2091999         |
| 2010-07-05 | 11.0360003         |
| 2010-07-06 | 14.6307001         |
| 2010-07-07 | 13.531600000000001 |
| 2010-07-08 | 9.01939964         |
| 2010-07-09 | 10.1386003         |
| 2010-07-10 | 10.2292995         |
| 2010-07-11 | 10.3907003         |
| 2010-07-12 | 10.1386003         |
| 2010-07-13 | 15.9212999         |
| 2010-07-14 | 11.1065998         |
| 2010-07-15 | 9.74530029         |
| 2010-07-16 | 12.8913002         |
| 2010-07-17 | 9.15040016         |
| 2010-07-18 | 9.50839996         |
| 2010-07-19 | 13.9349003         |
| 2010-07-20 | 10.2193003         |
| 2010-07-21 | 8.79249954         |
| 2010-07-22 | 7.05819988         |
| 2010-07-23 | 12.0191002         |
| 2010-07-24 | 11.1014996         |
| 2010-07-25 | 9.74530029         |
| 2010-07-26 | 12.8458996         |
| 2010-07-27 | 10.3100004         |
| 2010-07-28 | 7.95050001         |
| 2010-07-29 | 9.96210003         |
| 2010-07-30 | 13.5869999         |
| 2010-07-31 | 7.04309988         |
| 2010-08-01 | 8.19250011         |
| 2010-08-02 | 8.33870029         |
| 2010-08-03 | 8.0614996          |
| 2010-08-04 | 10.0831003         |
| 2010-08-05 | 6.44810009         |
| 2010-08-06 | 7.4211998          |
| 2010-08-07 | 9.61429977         |
| 2010-08-08 | 7.87489986         |
| 2010-08-09 | 7.03800011         |
| 2010-08-10 | 9.33189964         |
| 2010-08-11 | 8.99419975         |
| 2010-08-12 | 8.53030014         |
| 2010-08-13 | 9.51340008         |
| 2010-08-14 | 12.7451            |
| 2010-08-15 | 9.89659977         |
| 2010-08-16 | 8.98910046         |
| 2010-08-17 | 12.1703997         |
| 2010-08-18 | 10.8594999         |
| 2010-08-19 | 11.2326002         |
| 2010-08-20 | 10.5469999         |
| 2010-08-21 | 9.85630035         |
| 2010-08-22 | 11.9232998         |
| 2010-08-23 | 9.81089973         |
| 2010-08-24 | 7.84469986         |
| 2010-08-25 | 10.9705            |
| 2010-08-26 | 9.30669975         |
| 2010-08-27 | 9.58909988         |
| 2010-08-28 | 13.8390999         |
| 2010-08-29 | 11.1317997         |
| 2010-08-30 | 10.3352003         |
| 2010-08-31 | 12.8156996         |
| 2010-09-01 | 10.6880999         |
| 2010-09-02 | 9.63440037         |
| 2010-09-03 | 10.4713001         |
| 2010-09-04 | 14.5248003         |
| 2010-09-05 | 9.03450012         |
| 2010-09-06 | 10.849499699999999 |
| 2010-09-07 | 14.2677002         |
| 2010-09-08 | 9.63949966         |
| 2010-09-09 | 11.2981997         |
| 2010-09-10 | 13.7383003         |
| 2010-09-11 | 10.8898001         |
| 2010-09-12 | 11.6358995         |
| 2010-09-13 | 10.5218            |
| 2010-09-14 | 13.8694            |
| 2010-09-15 | 11.4242001         |
| 2010-09-16 | 10.8191996         |
| 2010-09-17 | 13.9247999         |
| 2010-09-18 | 11.7468996         |
| 2010-09-19 | 11.3385            |
| 2010-09-20 | 15.2406998         |
| 2010-09-21 | 11.1973            |
| 2010-09-22 | 9.86130047         |
| 2010-09-23 | 12.4476004         |
| 2010-09-24 | 10.5066004         |
| 2010-09-25 | 10.4007998         |
| 2010-09-26 | 13.8139            |
| 2010-09-27 | 10.9705            |
| 2010-09-28 | 11.0612001         |
| 2010-09-29 | 12.9063997         |
| 2010-09-30 | 9.78059959         |
| 2010-10-01 | 10.2091999         |
| 2010-10-02 | 12.2055998         |
| 2010-10-03 | 10.9301004         |
| 2010-10-04 | 10.0831003         |
| 2010-10-05 | 12.4678001         |
| 2010-10-06 | 9.0848999          |
| 2010-10-07 | 8.5454998          |
| 2010-10-08 | 9.15040016         |
| 2010-10-09 | 8.24300003         |
| 2010-10-10 | 8.19250011         |
| 2010-10-11 | 3.61479998         |
| 2010-10-12 | 0.0                |
| 2010-10-13 | 0.0                |
| 2010-10-14 | 0.0                |
| 2010-10-15 | 0.0                |
| 2010-10-16 | 0.0                |
| 2010-10-17 | 0.0                |
| 2010-10-18 | 0.0                |
| 2010-10-19 | 0.0                |
| 2010-10-20 | 1.5023000199999998 |
| 2010-10-21 | 4.41130018         |
| 2010-10-22 | 2.42499995         |
| 2010-10-23 | 5.12220001         |
| 2010-10-24 | 7.17409992         |
| 2010-10-25 | 8.35890007         |
| 2010-10-26 | 6.07509995         |
| 2010-10-27 | 5.71710014         |
| 2010-10-28 | 5.45499992         |
| 2010-10-29 | 5.22300005         |
| 2010-10-30 | 6.20109987         |
| 2010-10-31 | 6.84140015         |
| 2010-11-01 | 6.8968000400000005 |
| 2010-11-02 | 6.24139977         |
| 2010-11-03 | 6.39769983         |
| 2010-11-04 | 6.48339987         |
| 2010-11-05 | 5.33400011         |
| 2010-11-06 | 7.20440006         |
| 2010-11-07 | 7.31529999         |
| 2010-11-08 | 6.84140015         |
| 2010-11-09 | 6.74560022         |
| 2010-11-10 | 6.39769983         |
| 2010-11-11 | 6.8565001500000005 |
| 2010-11-12 | 5.8835001          |
| 2010-11-13 | 6.68009996         |
| 2010-11-14 | 6.98260021         |
| 2010-11-15 | 6.3119998          |
| 2010-11-16 | 5.87340021         |
| 2010-11-17 | 5.43979979         |
| 2010-11-18 | 5.82299995         |
| 2010-11-19 | 7.11870003         |
| 2010-11-20 | 5.96920013         |
| 2010-11-21 | 6.70529985         |
| 2010-11-22 | 6.22629976         |
| 2010-11-23 | 7.77409983         |
| 2010-11-24 | 6.52880001         |
| 2010-11-25 | 4.76429987         |
| 2010-11-26 | 5.74230003         |
| 2010-11-27 | 6.14569998         |
| 2010-11-28 | 6.85150003         |
| 2010-11-29 | 6.44309998         |
| 2010-11-30 | 8.05140018         |
| 2010-12-01 | 10.552             |
| 2010-12-02 | 11.4847002         |
| 2010-12-03 | 9.43780041         |
| 2010-12-04 | 9.43780041         |
| 2010-12-05 | 10.0983            |
| 2010-12-06 | 10.4007998         |
| 2010-12-07 | 11.4645004         |
| 2010-12-08 | 10.9401999         |
| 2010-12-09 | 11.1267004         |
| 2010-12-10 | 11.1267004         |
| 2010-12-11 | 10.6075001         |
| 2010-12-12 | 13.6878996         |
| 2010-12-13 | 6.80109978         |
| 2010-12-14 | 9.81089973         |
| 2010-12-15 | 10.0529003         |
| 2010-12-16 | 9.20090008         |
| 2010-12-17 | 11.0612001         |
| 2010-12-18 | 9.8512001          |
| 2010-12-19 | 10.3754997         |
| 2010-12-20 | 8.66639996         |
| 2010-12-21 | 6.02470016         |
| 2010-12-22 | 5.92889977         |
| 2010-12-23 | 9.05970001         |
| 2010-12-24 | 10.2595997         |
| 2010-12-25 | 9.0546999          |
| 2010-12-26 | 6.63469982         |
| 2010-12-27 | 6.65990019         |
| 2010-12-28 | 11.0007            |
| 2010-12-29 | 10.3957005         |
| 2010-12-30 | 7.75899982         |
| 2010-12-31 | 8.48499966         |
| 2011-01-01 | 10.2243004         |
| 2011-01-02 | 10.9257002         |
| 2011-01-03 | 10.4612999         |
| 2011-01-04 | 12.1753998         |
| 2011-01-05 | 12.8611002         |
| 2011-01-06 | 11.7166004         |
| 2011-01-07 | 11.4695997         |
| 2011-01-08 | 12.4576998         |
| 2011-01-09 | 12.9870996         |
| 2011-01-10 | 11.3486004         |
| 2011-01-11 | 9.68490028         |
| 2011-01-12 | 10.7889996         |
| 2011-01-13 | 13.9299002         |
| 2011-01-14 | 12.5685997         |
| 2011-01-15 | 11.6106997         |
| 2011-01-16 | 11.2224998         |
| 2011-01-17 | 10.5418997         |
| 2011-01-18 | 13.5417004         |
| 2011-01-19 | 11.0108004         |
| 2011-01-20 | 9.90159988         |
| 2011-01-21 | 12.3620005         |
| 2011-01-22 | 11.4947996         |
| 2011-01-23 | 10.7990999         |
| 2011-01-24 | 11.6157999         |
| 2011-01-25 | 7.83960009         |
| 2011-01-26 | 9.73019981         |
| 2011-01-27 | 9.55379963         |
| 2011-01-28 | 10.5973997         |
| 2011-01-29 | 11.3990002         |
| 2011-01-30 | 11.2578001         |
| 2011-01-31 | 9.41759968         |
| 2011-02-01 | 11.4544001         |
| 2011-02-02 | 11.8477001         |
| 2011-02-03 | 13.0073004         |
| 2011-02-04 | 11.7014999         |
| 2011-02-05 | 10.9351997         |
| 2011-02-06 | 10.3100004         |
| 2011-02-07 | 12.3266001         |
| 2011-02-08 | 10.4259996         |
| 2011-02-09 | 10.4007998         |
| 2011-02-10 | 10.8846998         |
| 2011-02-11 | 11.4191999         |
| 2011-02-12 | 11.3435001         |
| 2011-02-13 | 10.3402996         |
| 2011-02-14 | 6.33220005         |
| 2011-02-15 | 10.8796997         |
| 2011-02-16 | 11.4997997         |
| 2011-02-17 | 10.5621004         |
| 2011-02-18 | 10.3302002         |
| 2011-02-19 | 10.1436005         |
| 2011-02-20 | 10.4713001         |
| 2011-02-21 | 9.58909988         |
| 2011-02-22 | 9.52859974         |
| 2011-02-23 | 14.0962            |
| 2011-02-24 | 11.3486004         |
| 2011-02-25 | 8.25809956         |
| 2011-02-26 | 9.20590019         |
| 2011-02-27 | 11.0208998         |
| 2011-02-28 | 10.3856001         |
| 2011-03-01 | 11.2476997         |
| 2011-03-02 | 13.0022001         |
| 2011-03-03 | 11.585499800000001 |
| 2011-03-04 | 8.8277998          |
| 2011-03-05 | 7.30019999         |
| 2011-03-06 | 10.8948002         |
| 2011-03-07 | 11.4040003         |
| 2011-03-08 | 9.42269993         |
| 2011-03-09 | 11.5654001         |
| 2011-03-10 | 10.4511995         |
| 2011-03-11 | 10.5268002         |
| 2011-03-12 | 11.1065998         |
| 2011-03-13 | 10.9603996         |
| 2011-03-14 | 9.17059994         |
| 2011-03-15 | 7.37080002         |
| 2011-03-16 | 7.68839979         |
| 2011-03-17 | 10.0831003         |
| 2011-03-18 | 6.76070023         |
| 2011-03-19 | 6.99770021         |
| 2011-03-20 | 12.4678001         |
| 2011-03-21 | 8.06649971         |
| 2011-03-22 | 7.44129992         |
| 2011-03-23 | 7.89510012         |
| 2011-03-24 | 11.943499599999999 |
| 2011-03-25 | 7.68330002         |
| 2011-03-26 | 13.5064001         |
| 2011-03-27 | 9.06470013         |
| 2011-03-28 | 7.69339991         |
| 2011-03-29 | 6.61959982         |
| 2011-03-30 | 6.85150003         |
| 2011-03-31 | 11.5602999         |
| 2011-04-01 | 14.066             |
| 2011-04-02 | 14.6457996         |
| 2011-04-03 | 10.2292995         |
| 2011-04-04 | 8.13710022         |
| 2011-04-05 | 12.2510004         |
| 2011-04-06 | 12.2358999         |
| 2011-04-07 | 8.33370018         |
| 2011-04-08 | 12.1552            |
| 2011-04-09 | 8.51519966         |
| 2011-04-10 | 8.34879971         |
| 2011-04-11 | 13.0677996         |
| 2011-04-12 | 13.5299997         |
| 2011-04-13 | 11.9736996         |
| 2011-04-14 | 7.25979996         |
| 2011-04-15 | 7.78420019         |
| 2011-04-16 | 10.8900003         |
| 2011-04-17 | 14.4441004         |
| 2011-04-18 | 12.9618998         |
| 2011-04-19 | 9.59910011         |
| 2011-04-20 | 11.8830004         |
| 2011-04-21 | 13.4459            |
| 2011-04-22 | 12.9870996         |
| 2011-04-23 | 13.2744999         |
| 2011-04-24 | 8.26309967         |
| 2011-04-25 | 7.03299999         |
| 2011-04-26 | 7.14890003         |
| 2011-04-27 | 7.63800001         |
| 2011-04-28 | 7.6782999          |
| 2011-04-29 | 9.90159988         |
| 2011-04-30 | 8.87320042         |
| 2011-05-01 | 8.58069992         |
| 2011-05-02 | 8.60589981         |
| 2011-05-03 | 7.55229998         |
| 2011-05-04 | 10.3302002         |
| 2011-05-05 | 9.23110008         |
| 2011-05-06 | 7.89510012         |
| 2011-05-07 | 8.57069969         |
| 2011-05-08 | 8.83790016         |
| 2011-05-09 | 8.45470047         |
| 2011-05-10 | 8.42949963         |
| 2011-05-11 | 8.33370018         |
| 2011-05-12 | 8.38920021         |
| 2011-05-13 | 11.2327003         |
| 2011-05-14 | 9.17560005         |
| 2011-05-15 | 7.98579979         |
| 2011-05-16 | 9.67479992         |
| 2011-05-17 | 14.3129997         |
| 2011-05-18 | 11.0762997         |
| 2011-05-19 | 7.42619991         |
| 2011-05-20 | 6.43300009         |
| 2011-05-21 | 7.41610003         |
| 2011-05-22 | 8.81270027         |
| 2011-05-23 | 14.8171997         |
| 2011-05-24 | 13.3046999         |
| 2011-05-25 | 10.1134005         |
| 2011-05-26 | 13.2493            |
| 2011-05-27 | 13.2693996         |
| 2011-05-28 | 9.29160023         |
| 2011-05-29 | 9.2361002          |
| 2011-05-30 | 14.3129997         |
| 2011-05-31 | 9.80580044         |
| 2011-06-01 | 9.09500027         |
| 2011-06-02 | 13.4055004         |
| 2011-06-03 | 12.1048002         |
| 2011-06-04 | 11.5906            |
| 2011-06-05 | 10.3352003         |
| 2011-06-06 | 15.1449003         |
| 2011-06-07 | 16.0776005         |
| 2011-06-08 | 18.6690006         |
| 2011-06-09 | 17.0506001         |
| 2011-06-10 | 18.1194            |
| 2011-06-11 | 14.7667999         |
| 2011-06-12 | 13.9751997         |
| 2011-06-13 | 18.7950001         |
| 2011-06-14 | 20.0200996         |
| 2011-06-15 | 21.4417992         |
| 2011-06-16 | 20.6201            |
| 2011-06-17 | 19.9141998         |
| 2011-06-18 | 17.4589996         |
| 2011-06-19 | 17.1313            |
| 2011-06-20 | 19.3647003         |
| 2011-06-21 | 18.4571991         |
| 2011-06-22 | 20.8066006         |
| 2011-06-23 | 20.7612            |
| 2011-06-24 | 22.2082005         |
| 2011-06-25 | 23.8920994         |
| 2011-06-26 | 22.8080997         |
| 2011-06-27 | 24.4416008         |
| 2011-06-28 | 24.1744003         |
| 2011-06-29 | 24.7693005         |
| 2011-06-30 | 23.9575996         |
| 2011-07-01 | 23.4836998         |
| 2011-07-02 | 24.0230999         |
| 2011-07-03 | 21.6284008         |
| 2011-07-04 | 19.3798008         |
| 2011-07-05 | 24.4164009         |
| 2011-07-06 | 24.3206005         |
| 2011-07-07 | 20.1410999         |
| 2011-07-08 | 11.6913996         |
| 2011-07-09 | 15.9968996         |
| 2011-07-10 | 16.2994003         |
| 2011-07-11 | 15.6995001         |
| 2011-07-12 | 20.8015995         |
| 2011-07-13 | 19.4554996         |
| 2011-07-14 | 12.8409004         |
| 2011-07-15 | 18.8806992         |
| 2011-07-16 | 20.9528008         |
| 2011-07-17 | 21.3661995         |
| 2011-07-18 | 21.7896996         |
| 2011-07-19 | 20.4839001         |
| 2011-07-20 | 18.4319992         |
| 2011-07-21 | 19.6571007         |
| 2011-07-22 | 16.6977005         |
| 2011-07-23 | 17.0305004         |
| 2011-07-24 | 14.2122002         |
| 2011-07-25 | 11.6511002         |
| 2011-07-26 | 12.6190996         |
| 2011-07-27 | 14.1466999         |
| 2011-07-28 | 14.5902996         |
| 2011-07-29 | 18.7950001         |
| 2011-07-30 | 20.5596008         |
| 2011-07-31 | 20.4939995         |
| 2011-08-01 | 21.7399998         |
| 2011-08-02 | 17.4640007         |
| 2011-08-03 | 11.7166004         |
| 2011-08-04 | 10.5621004         |
| 2011-08-05 | 11.3283997         |
| 2011-08-06 | 17.7110996         |
| 2011-08-07 | 20.8670998         |
| 2011-08-08 | 23.4333            |
| 2011-08-09 | 19.510900499999998 |
| 2011-08-10 | 18.2504997         |
| 2011-08-11 | 15.2810001         |
| 2011-08-12 | 15.0037003         |
| 2011-08-13 | 21.8351002         |
| 2011-08-14 | 19.7730999         |
| 2011-08-15 | 24.2600994         |
| 2011-08-16 | 15.8254995         |
| 2011-08-17 | 10.7537003         |
| 2011-08-18 | 10.1688004         |
| 2011-08-19 | 16.2490005         |
| 2011-08-20 | 13.6928997         |
| 2011-08-21 | 14.0761003         |
| 2011-08-22 | 15.2508001         |
| 2011-08-23 | 18.4118004         |
| 2011-08-24 | 20.2166996         |
| 2011-08-25 | 17.6909008         |
| 2011-08-26 | 14.2777996         |
| 2011-08-27 | 12.2005997         |
| 2011-08-28 | 12.8156996         |
| 2011-08-29 | 15.5281            |
| 2011-08-30 | 10.5319004         |
| 2011-08-31 | 15.9617004         |
| 2011-09-01 | 16.1229992         |
| 2011-09-02 | 19.0823994         |
| 2011-09-03 | 13.2643995         |
| 2011-09-04 | 12.1653004         |
| 2011-09-05 | 19.8889999         |
| 2011-09-06 | 14.8725996         |
| 2011-09-07 | 13.2845001         |
| 2011-09-08 | 11.0208998         |
| 2011-09-09 | 16.4002991         |
| 2011-09-10 | 21.7292004         |
| 2011-09-11 | 22.4199009         |
| 2011-09-12 | 22.3139992         |
| 2011-09-13 | 20.5293007         |
| 2011-09-14 | 14.5298004         |
| 2011-09-15 | 13.9751997         |
| 2011-09-16 | 10.8191996         |
| 2011-09-17 | 10.7737999         |
| 2011-09-18 | 12.3165998         |
| 2011-09-19 | 16.7481003         |
| 2011-09-20 | 15.0087996         |
| 2011-09-21 | 15.1751003         |
| 2011-09-22 | 20.9578991         |
| 2011-09-23 | 18.5429001         |
| 2011-09-24 | 17.4286995         |
| 2011-09-25 | 16.4456005         |
| 2011-09-26 | 16.8348999         |
| 2011-09-27 | 14.3079996         |
| 2011-09-28 | 13.0073004         |
| 2011-09-29 | 15.7549            |
| 2011-09-30 | 17.3278999         |
| 2011-10-01 | 17.1413994         |
| 2011-10-02 | 12.3871002         |
| 2011-10-03 | 18.9412003         |
| 2011-10-04 | 17.7362995         |
| 2011-10-05 | 16.4305            |
| 2011-10-06 | 17.8118992         |
| 2011-10-07 | 14.9885998         |
| 2011-10-08 | 7.69339991         |
| 2011-10-09 | 7.25479984         |
| 2011-10-10 | 13.2543001         |
| 2011-10-11 | 14.1415997         |
| 2011-10-12 | 12.9720001         |
| 2011-10-13 | 20.2469997         |
| 2011-10-14 | 15.0239            |
| 2011-10-15 | 11.1822004         |
| 2011-10-16 | 10.4159002         |
| 2011-10-17 | 9.57900047         |
| 2011-10-18 | 7.84469986         |
| 2011-10-19 | 7.96570015         |
| 2011-10-20 | 8.39920044         |
| 2011-10-21 | 9.10509968         |
| 2011-10-22 | 8.62110043         |
| 2011-10-23 | 8.56060028         |
| 2011-10-24 | 9.59910011         |
| 2011-10-25 | 9.03950024         |
| 2011-10-26 | 8.21269989         |
| 2011-10-27 | 7.85979986         |
| 2011-10-28 | 7.71360016         |
| 2011-10-29 | 7.8548002199999996 |
| 2011-10-30 | 8.08670044         |
| 2011-10-31 | 9.54370022         |
| 2011-11-01 | 11.9889002         |
| 2011-11-02 | 6.08519983         |
| 2011-11-03 | 12.1753998         |
| 2011-11-04 | 11.0662003         |
| 2011-11-05 | 7.16410017         |
| 2011-11-06 | 12.0796003         |
| 2011-11-07 | 7.52199984         |
| 2011-11-08 | 9.49330044         |
| 2011-11-09 | 14.4139004         |
| 2011-11-10 | 7.42619991         |
| 2011-11-11 | 11.0460997         |
| 2011-11-12 | 7.8295002          |
| 2011-11-13 | 6.83640003         |
| 2011-11-14 | 7.23969984         |
| 2011-11-15 | 10.9856005         |
| 2011-11-16 | 10.0731001         |
| 2011-11-17 | 7.40100002         |
| 2011-11-18 | 10.4612999         |
| 2011-11-19 | 7.03299999         |
| 2011-11-20 | 10.8646002         |
| 2011-11-21 | 7.86990023         |
| 2011-11-22 | 8.76729965         |
| 2011-11-23 | 9.55379963         |
| 2011-11-24 | 9.4982996          |
| 2011-11-25 | 7.30019999         |
| 2011-11-26 | 7.13880014         |
| 2011-11-27 | 12.0796003         |
| 2011-11-28 | 9.88650036         |
| 2011-11-29 | 15.4372997         |
| 2011-11-30 | 13.9097004         |
| 2011-12-01 | 13.5366001         |
| 2011-12-02 | 12.9165001         |
| 2011-12-03 | 13.7937002         |
| 2011-12-04 | 14.7919998         |
| 2011-12-05 | 15.6288996         |
| 2011-12-06 | 16.0272007         |
| 2011-12-07 | 14.4996004         |
| 2011-12-08 | 10.4309998         |
| 2011-12-09 | 14.5298004         |
| 2011-12-10 | 12.0443001         |
| 2011-12-11 | 14.8299999         |
| 2011-12-12 | 11.4040003         |
| 2011-12-13 | 11.1014996         |
| 2011-12-14 | 10.5721998         |
| 2011-12-15 | 13.6173            |
| 2011-12-16 | 16.1986008         |
| 2011-12-17 | 13.6526003         |
| 2011-12-18 | 12.6090002         |
| 2011-12-19 | 12.0341997         |
| 2011-12-20 | 7.75400019         |
| 2011-12-21 | 8.12699986         |
| 2011-12-22 | 8.70680046         |
| 2011-12-23 | 8.19760036         |
| 2011-12-24 | 8.55550003         |
| 2011-12-25 | 6.18599987         |
| 2011-12-26 | 6.57420015         |
| 2011-12-27 | 10.1638002         |
| 2011-12-28 | 11.2629004         |
| 2011-12-29 | 13.6122999         |
| 2011-12-30 | 13.3500996         |
| 2011-12-31 | 12.7804003         |
| 2012-01-01 | 15.0844002         |
| 2012-01-02 | 12.6290998         |
| 2012-01-03 | 12.0494003         |
| 2012-01-04 | 11.5099001         |
| 2012-01-05 | 11.4493999         |
| 2012-01-06 | 10.8746996         |
| 2012-01-07 | 10.6176004         |
| 2012-01-08 | 9.67990017         |
| 2012-01-09 | 13.1585999         |
| 2012-01-10 | 10.6075001         |
| 2012-01-11 | 9.69489956         |
| 2012-01-12 | 6.65990019         |
| 2012-01-13 | 11.9787998         |
| 2012-01-14 | 11.2578001         |
| 2012-01-15 | 12.5080996         |
| 2012-01-16 | 12.6090002         |
| 2012-01-17 | 11.6358995         |
| 2012-01-18 | 9.74530029         |
| 2012-01-19 | 10.2292995         |
| 2012-01-20 | 10.0176001         |
| 2012-01-21 | 8.40929985         |
| 2012-01-22 | 11.9535999         |
| 2012-01-23 | 11.1267004         |
| 2012-01-24 | 10.6932001         |
| 2012-01-25 | 9.4630003          |
| 2012-01-26 | 11.4997997         |
| 2012-01-27 | 13.2039003         |
| 2012-01-28 | 12.9518003         |
| 2012-01-29 | 10.8394003         |
| 2012-01-30 | 12.1351004         |
| 2012-01-31 | 10.7687998         |
| 2012-02-01 | 9.90670013         |
| 2012-02-02 | 13.4207001         |
| 2012-02-03 | 12.9417            |
| 2012-02-04 | 9.86130047         |
| 2012-02-05 | 11.6309004         |
| 2012-02-06 | 11.0662003         |
| 2012-02-07 | 13.2391996         |
| 2012-02-08 | 11.2377005         |
| 2012-02-09 | 12.3619003         |
| 2012-02-10 | 12.7552004         |
| 2012-02-11 | 7.83459997         |
| 2012-02-12 | 11.6913996         |
| 2012-02-13 | 10.5771999         |
| 2012-02-14 | 10.1386003         |
| 2012-02-15 | 8.06649971         |
| 2012-02-16 | 6.28679991         |
| 2012-02-17 | 9.88650036         |
| 2012-02-18 | 11.0460997         |
| 2012-02-19 | 10.3302002         |
| 2012-02-20 | 10.4309998         |
| 2012-02-21 | 12.4981003         |
| 2012-02-22 | 16.007             |
| 2012-02-23 | 11.3031998         |
| 2012-02-24 | 9.58399963         |
| 2012-02-25 | 9.3671999          |
| 2012-02-26 | 10.4663            |
| 2012-02-27 | 9.16049957         |
| 2012-02-28 | 9.48320007         |
| 2012-02-29 | 9.68490028         |
| 2012-03-01 | 8.79749966         |
| 2012-03-02 | 11.2377005         |
| 2012-03-03 | 11.3031998         |
| 2012-03-04 | 15.0440998         |
| 2012-03-05 | 14.9835997         |
| 2012-03-06 | 11.967             |
| 2012-03-07 | 10.4359999         |
| 2012-03-08 | 10.4561996         |
| 2012-03-09 | 11.0057001         |
| 2012-03-10 | 12.1955996         |
| 2012-03-11 | 12.5888004         |
| 2012-03-12 | 12.3653002         |
| 2012-03-13 | 11.7821999         |
| 2012-03-14 | 15.7247            |
| 2012-03-15 | 14.2222996         |
| 2012-03-16 | 15.749899899999999 |
| 2012-03-17 | 13.7988005         |
| 2012-03-18 | 9.52859974         |
| 2012-03-19 | 6.50860023         |
| 2012-03-20 | 7.23460007         |
| 2012-03-21 | 8.8579998          |
| 2012-03-22 | 11.2024002         |
| 2012-03-23 | 15.4726            |
| 2012-03-24 | 16.3397999         |
| 2012-03-25 | 17.2523003         |
| 2012-03-26 | 12.9417            |
| 2012-03-27 | 16.7430992         |
| 2012-03-28 | 16.3598995         |
| 2012-03-29 | 16.0977993         |
| 2012-03-30 | 16.5263004         |
| 2012-03-31 | 16.9347            |
| 2012-04-01 | 17.5849991         |
| 2012-04-02 | 11.2326002         |
| 2012-04-03 | 8.04629993         |
| 2012-04-04 | 9.94699955         |
| 2012-04-05 | 12.4526997         |
| 2012-04-06 | 13.5417004         |
| 2012-04-07 | 17.5447006         |
| 2012-04-08 | 20.1966            |
| 2012-04-09 | 13.3706999         |
| 2012-04-10 | 12.9165001         |
| 2012-04-11 | 10.7939997         |
| 2012-04-12 | 8.73700047         |
| 2012-04-13 | 9.48320007         |
| 2012-04-14 | 14.7718            |
| 2012-04-15 | 11.1922998         |
| 2012-04-16 | 14.0509005         |
| 2012-04-17 | 14.3734999         |
| 2012-04-18 | 13.6323996         |
| 2012-04-19 | 13.7131004         |
| 2012-04-20 | 14.1768999         |
| 2012-04-21 | 16.0825996         |
| 2012-04-22 | 18.0841007         |
| 2012-04-23 | 17.8673992         |
| 2012-04-24 | 17.7917004         |
| 2012-04-25 | 17.7362995         |
| 2012-04-26 | 17.0708008         |
| 2012-04-27 | 17.9379005         |
| 2012-04-28 | 27.3799992         |
| 2012-04-29 | 12.1099005         |
| 2012-04-30 | 17.6303997         |
| 2012-05-01 | 18.9664001         |
| 2012-05-02 | 14.3584003         |
| 2012-05-03 | 15.0692997         |
| 2012-05-04 | 15.9364004         |
| 2012-05-05 | 17.2472            |
| 2012-05-06 | 17.8572998         |
| 2012-05-07 | 12.5031004         |
| 2012-05-08 | 3.67529988         |
| 2012-05-09 | 5.29869986         |
| 2012-05-10 | 11.4493999         |
| 2012-05-11 | 12.8056002         |
| 2012-05-12 | 11.7973003         |
| 2012-05-13 | 9.69489956         |
| 2012-05-14 | 16.6271            |
| 2012-05-15 | 18.2101994         |
| 2012-05-16 | 20.6755009         |
| 2012-05-17 | 17.9228001         |
| 2012-05-18 | 22.7677994         |
| 2012-05-19 | 17.5496998         |
| 2012-05-20 | 8.89840031         |
| 2012-05-21 | 10.3957005         |
| 2012-05-22 | 14.2272997         |
| 2012-05-23 | 14.5600996         |
| 2012-05-24 | 11.0007            |
| 2012-05-25 | 16.007             |
| 2012-05-26 | 14.5398998         |
| 2012-05-27 | 18.0790997         |
| 2012-05-28 | 19.4353008         |
| 2012-05-29 | 18.9664001         |
| 2012-05-30 | 19.1126003         |
| 2012-05-31 | 13.4155998         |
| 2012-06-01 | 16.1734009         |
| 2012-06-02 | 15.8910999         |
| 2012-06-03 | 13.1332998         |
| 2012-06-04 | 17.1917992         |
| 2012-06-05 | 17.4388008         |
| 2012-06-06 | 19.5916004         |
| 2012-06-07 | 12.7753            |
| 2012-06-08 | 14.4441004         |
| 2012-06-09 | 15.9212999         |
| 2012-06-10 | 16.6221008         |
| 2012-06-11 | 18.1900997         |
| 2012-06-12 | 17.1061001         |
| 2012-06-13 | 18.5126991         |
| 2012-06-14 | 19.4202003         |
| 2012-06-15 | 16.0776005         |
| 2012-06-16 | 15.4171            |
| 2012-06-17 | 10.4411001         |
| 2012-06-18 | 22.9745007         |
| 2012-06-19 | 23.5492001         |
| 2012-06-20 | 23.7054996         |
| 2012-06-21 | 20.2268009         |
| 2012-06-22 | 21.0636997         |
| 2012-06-23 | 19.7227001         |
| 2012-06-24 | 21.764499700000002 |
| 2012-06-25 | 24.0937004         |
| 2012-06-26 | 25.3239002         |
| 2012-06-27 | 27.5723991         |
| 2012-06-28 | 27.0027008         |
| 2012-06-29 | 12.4426003         |
| 2012-06-30 | 23.5391006         |
| 2012-07-01 | 27.5674            |
| 2012-07-02 | 28.0765991         |
| 2012-07-03 | 23.5995998         |
| 2012-07-04 | 17.0405006         |
| 2012-07-05 | 21.4468994         |
| 2012-07-06 | 23.8164005         |
| 2012-07-07 | 14.5248003         |
| 2012-07-08 | 13.3652            |
| 2012-07-09 | 9.89659977         |
| 2012-07-10 | 13.9954004         |
| 2012-07-11 | 13.4509001         |
| 2012-07-12 | 16.0776005         |
| 2012-07-13 | 18.7950001         |
| 2012-07-14 | 17.6758003         |
| 2012-07-15 | 17.1261997         |
| 2012-07-16 | 20.2721996         |
| 2012-07-17 | 19.4403            |
| 2012-07-18 | 14.8978996         |
| 2012-07-19 | 22.3997002         |
| 2012-07-20 | 23.3878994         |
| 2012-07-21 | 23.9979            |
| 2012-07-22 | 19.0823994         |
| 2012-07-23 | 25.3894005         |
| 2012-07-24 | 25.7625008         |
| 2012-07-25 | 24.0382996         |
| 2012-07-26 | 25.0365009         |
| 2012-07-27 | 23.8316002         |
| 2012-07-28 | 18.6891003         |
| 2012-07-29 | 15.276             |
| 2012-07-30 | 16.9447002         |
| 2012-07-31 | 6.56409979         |
| 2012-08-01 | 12.2358999         |
| 2012-08-02 | 13.0325003         |
| 2012-08-03 | 13.3753004         |
| 2012-08-04 | 16.2490005         |
| 2012-08-05 | 12.9518003         |
| 2012-08-06 | 14.3734999         |
| 2012-08-07 | 18.0186005         |
| 2012-08-08 | 17.7665005         |
| 2012-08-09 | 23.0804005         |
| 2012-08-10 | 21.8703995         |
| 2012-08-11 | 21.8955994         |
| 2012-08-12 | 21.3108006         |
| 2012-08-13 | 21.8553009         |
| 2012-08-14 | 19.6874008         |
| 2012-08-15 | 19.9193001         |
| 2012-08-16 | 17.4640007         |
| 2012-08-17 | 17.1413994         |
| 2012-08-18 | 19.6721992         |
| 2012-08-19 | 17.7110996         |
| 2012-08-20 | 19.5058994         |
| 2012-08-21 | 18.8101006         |
| 2012-08-22 | 18.5984001         |
| 2012-08-23 | 19.9848003         |
| 2012-08-24 | 20.2873001         |
| 2012-08-25 | 15.8657999         |
| 2012-08-26 | 17.0002003         |
| 2012-08-27 | 21.5477009         |
| 2012-08-28 | 16.7380009         |
| 2012-08-29 | 13.8340998         |
| 2012-08-30 | 16.5312996         |
| 2012-08-31 | 20.5646            |
| 2012-09-01 | 18.5529995         |
| 2012-09-02 | 12.6795998         |
| 2012-09-03 | 15.2103996         |
| 2012-09-04 | 13.7988005         |
| 2012-09-05 | 13.2089005         |
| 2012-09-06 | 10.9553003         |
| 2012-09-07 | 22.9190006         |
| 2012-09-08 | 16.6574001         |
| 2012-09-09 | 11.9787998         |
| 2012-09-10 | 16.8490009         |
| 2012-09-11 | 17.2977009         |
| 2012-09-12 | 10.2798004         |
| 2012-09-13 | 5.34399986         |
| 2012-09-14 | 13.9097004         |
| 2012-09-15 | 11.9989004         |
| 2012-09-16 | 12.1351004         |
| 2012-09-17 | 19.8386002         |
| 2012-09-18 | 18.5126991         |
| 2012-09-19 | 15.0994997         |
| 2012-09-20 | 22.3745003         |
| 2012-09-21 | 26.3675003         |
| 2012-09-22 | 27.6632004         |
| 2012-09-23 | 25.3439999         |
| 2012-09-24 | 24.3206005         |
| 2012-09-25 | 22.1425991         |
| 2012-09-26 | 17.4034996         |
| 2012-09-27 | 12.4476004         |
| 2012-09-28 | 12.9366999         |
| 2012-09-29 | 20.5142002         |
| 2012-09-30 | 15.9162998         |
| 2012-10-01 | 22.9594002         |
| 2012-10-02 | 26.6095009         |
| 2012-10-03 | 24.3003998         |
| 2012-10-04 | 10.6225996         |
| 2012-10-05 | 5.44990015         |
| 2012-10-06 | 4.48699999         |
| 2012-10-07 | 6.37760019         |
| 2012-10-08 | 10.1536999         |
| 2012-10-09 | 15.9516001         |
| 2012-10-10 | 15.8002996         |
| 2012-10-11 | 18.0639992         |
| 2012-10-12 | 9.16049957         |
| 2012-10-13 | 13.2039003         |
| 2012-10-14 | 14.8273001         |
| 2012-10-15 | 18.6690006         |
| 2012-10-16 | 18.7698002         |
| 2012-10-17 | 7.84969997         |
| 2012-10-18 | 11.5099001         |
| 2012-10-19 | 11.6611996         |
| 2012-10-20 | 13.9751997         |
| 2012-10-21 | 11.6913996         |
| 2012-10-22 | 10.8948002         |
| 2012-10-23 | 14.8878002         |
| 2012-10-24 | 11.5502005         |
| 2012-10-25 | 6.13049984         |
| 2012-10-26 | 6.41790009         |
| 2012-10-27 | 5.6415             |
| 2012-10-28 | 7.40100002         |
| 2012-10-29 | 7.02790022         |
| 2012-10-30 | 12.5233002         |
| 2012-10-31 | 9.1807003          |
| 2012-11-01 | 10.2193003         |
| 2012-11-02 | 10.5066004         |
| 2012-11-03 | 9.93190002         |
| 2012-11-04 | 12.8611002         |
| 2012-11-05 | 15.4877005         |
| 2012-11-06 | 12.3216            |
| 2012-11-07 | 11.7770996         |
| 2012-11-08 | 15.7447996         |
| 2012-11-09 | 10.8191996         |
| 2012-11-10 | 8.57069969         |
| 2012-11-11 | 6.00449991         |
| 2012-11-12 | 6.38259983         |
| 2012-11-13 | 6.70020008         |
| 2012-11-14 | 8.0916996          |
| 2012-11-15 | 11.3133001         |
| 2012-11-16 | 9.0546999          |
| 2012-11-17 | 11.2679005         |
| 2012-11-18 | 16.6221008         |
| 2012-11-19 | 18.1396008         |
| 2012-11-20 | 16.3801003         |
| 2012-11-21 | 17.3481007         |
| 2012-11-22 | 15.6995001         |
| 2012-11-23 | 12.2460003         |
| 2012-11-24 | 13.0375004         |
| 2012-11-25 | 18.5429001         |
| 2012-11-26 | 12.0191002         |
| 2012-11-27 | 13.0375004         |
| 2012-11-28 | 15.3163004         |
| 2012-11-29 | 13.7332001         |
| 2012-11-30 | 13.627400399999999 |
| 2012-12-01 | 16.5263004         |
| 2012-12-02 | 20.3729992         |
| 2012-12-03 | 15.4474001         |
| 2012-12-04 | 8.60589981         |
| 2012-12-05 | 12.0191002         |
| 2012-12-06 | 14.8473997         |
| 2012-12-07 | 10.7687998         |
| 2012-12-08 | 6.92210007         |
| 2012-12-09 | 5.39949989         |
| 2012-12-10 | 7.78919983         |
| 2012-12-11 | 8.7269001          |
| 2012-12-12 | 5.73220015         |
| 2012-12-13 | 6.3119998          |
| 2012-12-14 | 6.61450005         |
| 2012-12-15 | 6.60949993         |
| 2012-12-16 | 6.44309998         |
| 2012-12-17 | 9.20590019         |
| 2012-12-18 | 6.70020008         |
| 2012-12-19 | 5.33900023         |
| 2012-12-20 | 8.72189999         |
| 2012-12-21 | 13.9751997         |
| 2012-12-22 | 15.3767996         |
| 2012-12-23 | 14.1517            |
| 2012-12-24 | 6.24139977         |
| 2012-12-25 | 10.1941004         |
| 2012-12-26 | 6.77080011         |
| 2012-12-27 | 10.9351997         |
| 2012-12-28 | 11.4695997         |
| 2012-12-29 | 11.2528            |
| 2012-12-30 | 12.1450996         |
| 2012-12-31 | 12.1703997         |
| 2013-01-01 | 9.61929989         |
| 2013-01-02 | 9.47309971         |
| 2013-01-03 | 5.41669989         |
| 2013-01-04 | 12.3619003         |
| 2013-01-05 | 16.5615997         |
| 2013-01-06 | 15.1297998         |
| 2013-01-07 | 14.4643002         |
| 2013-01-08 | 12.6240997         |
| 2013-01-09 | 13.1938            |
| 2013-01-10 | 13.7837            |
| 2013-01-11 | 12.5586004         |
| 2013-01-12 | 10.0983            |
| 2013-01-13 | 13.0022001         |
| 2013-01-14 | 14.6609001         |
| 2013-01-15 | 16.4204006         |
| 2013-01-16 | 16.5969009         |
| 2013-01-17 | 15.4474001         |
| 2013-01-18 | 14.1466999         |
| 2013-01-19 | 16.8337994         |
| 2013-01-20 | 19.0925007         |
| 2013-01-21 | 14.9330997         |
| 2013-01-22 | 16.6322002         |
| 2013-01-23 | 20.3176003         |
| 2013-01-24 | 20.3729992         |
| 2013-01-25 | 15.1096001         |
| 2013-01-26 | 12.8056002         |
| 2013-01-27 | 15.9768            |
| 2013-01-28 | 15.7195997         |
| 2013-01-29 | 10.184             |
| 2013-01-30 | 9.82600021         |
| 2013-01-31 | 11.5249996         |
| 2013-02-01 | 14.6709995         |
| 2013-02-02 | 15.6893997         |
| 2013-02-03 | 16.9396992         |
| 2013-02-04 | 14.7011995         |
| 2013-02-05 | 12.7349997         |
| 2013-02-06 | 12.4576998         |
| 2013-02-07 | 12.3165998         |
| 2013-02-08 | 11.6561003         |
| 2013-02-09 | 11.2426996         |
| 2013-02-10 | 6.46829987         |
| 2013-02-11 | 11.5602999         |
| 2013-02-12 | 12.2208004         |
| 2013-02-13 | 14.2877998         |
| 2013-02-14 | 11.7116003         |
| 2013-02-15 | 11.5654001         |
| 2013-02-16 | 11.6157999         |
| 2013-02-17 | 14.7364998         |
| 2013-02-18 | 10.8444004         |
| 2013-02-19 | 14.0156002         |
| 2013-02-20 | 12.2358999         |
| 2013-02-21 | 8.47490025         |
| 2013-02-22 | 11.8225002         |
| 2013-02-23 | 13.3550997         |
| 2013-02-24 | 10.6830997         |
| 2013-02-25 | 9.99240017         |
| 2013-02-26 | 10.3302002         |
| 2013-02-27 | 9.06980038         |
| 2013-02-28 | 12.3467999         |
| 2013-03-01 | 15.3365002         |
| 2013-03-02 | 16.1380997         |
| 2013-03-03 | 8.73700047         |
| 2013-03-04 | 10.3957005         |
| 2013-03-05 | 10.9351997         |
| 2013-03-06 | 13.3955002         |
| 2013-03-07 | 16.9246006         |
| 2013-03-08 | 11.2881002         |
| 2013-03-09 | 9.66469955         |
| 2013-03-10 | 9.19579983         |
| 2013-03-11 | 11.1419001         |
| 2013-03-12 | 15.4171            |
| 2013-03-13 | 15.7600002         |
| 2013-03-14 | 0.0                |
| 2013-03-15 | 12.9972            |
| 2013-03-16 | 20.9528008         |
| 2013-03-17 | 16.1532001         |
| 2013-03-18 | 18.905899          |
| 2013-03-19 | 17.8572998         |
| 2013-03-20 | 18.0891991         |
| 2013-03-21 | 13.5819998         |
| 2013-03-22 | 9.04459953         |
| 2013-03-23 | 3.85170007         |
| 2013-03-24 | 5.04150009         |
| 2013-03-25 | 6.51370001         |
| 2013-03-26 | 6.50860023         |
| 2013-03-27 | 7.03800011         |
| 2013-03-28 | 13.2291002         |
| 2013-03-29 | 12.7854004         |
| 2013-03-30 | 15.0642004         |
| 2013-03-31 | 15.2508001         |
| 2013-04-01 | 15.0944996         |
| 2013-04-02 | 12.3417997         |
| 2013-04-03 | 9.86629963         |
| 2013-04-04 | 9.42770004         |
| 2013-04-05 | 12.1148996         |
| 2013-04-06 | 14.8676004         |
| 2013-04-07 | 14.6307001         |
| 2013-04-08 | 11.4292002         |
| 2013-04-09 | 4.7743001          |
| 2013-04-10 | 5.1473999          |
| 2013-04-11 | 9.01430035         |
| 2013-04-12 | 13.7533998         |
| 2013-04-13 | 15.4070997         |
| 2013-04-14 | 16.2793007         |
| 2013-04-15 | 15.8205004         |
| 2013-04-16 | 6.93720007         |
| 2013-04-17 | 6.81619978         |
| 2013-04-18 | 5.64650011         |
| 2013-04-19 | 5.37930012         |
| 2013-04-20 | 7.14389992         |
| 2013-04-21 | 15.5129004         |
| 2013-04-22 | 14.5752001         |
| 2013-04-23 | 5.79780006         |
| 2013-04-24 | 8.29839993         |
| 2013-04-25 | 12.5031004         |
| 2013-04-26 | 16.6826            |
| 2013-04-27 | 16.9598999         |
| 2013-04-28 | 16.7380009         |
| 2013-04-29 | 16.7077999         |
| 2013-04-30 | 16.5414009         |
| 2013-05-01 | 14.4188995         |
| 2013-05-02 | 11.7216997         |
| 2013-05-03 | 12.2712002         |
| 2013-05-04 | 15.5684004         |
| 2013-05-05 | 13.3298998         |
| 2013-05-06 | 16.6422005         |
| 2013-05-07 | 17.5496998         |
| 2013-05-08 | 11.6309004         |
| 2013-05-09 | 4.12900019         |
| 2013-05-10 | 12.4628            |
| 2013-05-11 | 9.4982996          |
| 2013-05-12 | 5.24819994         |
| 2013-05-13 | 17.1513996         |
| 2013-05-14 | 5.48519993         |
| 2013-05-15 | 15.8406            |
| 2013-05-16 | 15.4776001         |
| 2013-05-17 | 20.4890003         |
| 2013-05-18 | 20.7863998         |
| 2013-05-19 | 20.4789009         |
| 2013-05-20 | 22.2989006         |
| 2013-05-21 | 22.0569            |
| 2013-05-22 | 22.0317001         |
| 2013-05-23 | 23.0904007         |
| 2013-05-24 | 24.7542            |
| 2013-05-25 | 25.5506992         |
| 2013-05-26 | 25.0163002         |
| 2013-05-27 | 25.1877003         |
| 2013-05-28 | 22.8383999         |
| 2013-05-29 | 27.2649002         |
| 2013-05-30 | 27.2145004         |
| 2013-05-31 | 26.5137005         |
| 2013-06-01 | 26.8565006         |
| 2013-06-02 | 26.4179001         |
| 2013-06-03 | 27.0027008         |
| 2013-06-04 | 27.1387997         |
| 2013-06-05 | 27.0380001         |
| 2013-06-06 | 27.0984993         |
| 2013-06-07 | 27.6833            |
| 2013-06-08 | 27.2397003         |
| 2013-06-09 | 27.2548008         |
| 2013-06-10 | 28.3539009         |
| 2013-06-11 | 30.2747002         |
| 2013-06-12 | 30.1991005         |
| 2013-06-13 | 28.6513004         |
| 2013-06-14 | 27.7236996         |
| 2013-06-15 | 26.8817005         |
| 2013-06-16 | 27.0077991         |
| 2013-06-17 | 28.1119003         |
| 2013-06-18 | 27.1741009         |
| 2013-06-19 | 27.1842003         |
| 2013-06-20 | 28.0261993         |
| 2013-06-21 | 29.7553997         |
| 2013-06-22 | 29.9923992         |
| 2013-06-23 | 28.9689007         |
| 2013-06-24 | 28.5907993         |
| 2013-06-25 | 29.7504005         |
| 2013-06-26 | 30.2495003         |
| 2013-06-27 | 30.5116997         |
| 2013-06-28 | 28.6564007         |
| 2013-06-29 | 27.7943001         |
| 2013-06-30 | 25.1525002         |
| 2013-07-01 | 28.0312004         |
| 2013-07-02 | 29.5991001         |
| 2013-07-03 | 28.8782005         |
| 2013-07-04 | 28.5252991         |
| 2013-07-05 | 27.7992992         |
| 2013-07-06 | 27.8244991         |
| 2013-07-07 | 27.6128006         |
| 2013-07-08 | 26.9876003         |
| 2013-07-09 | 28.6816006         |
| 2013-07-10 | 28.4899998         |
| 2013-07-11 | 25.3894005         |
| 2013-07-12 | 24.7238998         |
| 2013-07-13 | 25.4599991         |
| 2013-07-14 | 22.8181992         |
| 2013-07-15 | 23.0450993         |
| 2013-07-16 | 22.7476006         |
| 2013-07-17 | 22.8787003         |
| 2013-07-18 | 23.9424992         |
| 2013-07-19 | 23.2014008         |
| 2013-07-20 | 22.4148998         |
| 2013-07-21 | 21.9813004         |
| 2013-07-22 | 23.1963005         |
| 2013-07-23 | 25.0818996         |
| 2013-07-24 | 23.5795002         |
| 2013-07-25 | 22.5811996         |
| 2013-07-26 | 22.9391994         |
| 2013-07-27 | 24.4062996         |
| 2013-07-28 | 22.0669994         |
| 2013-07-29 | 23.1508999         |
| 2013-07-30 | 21.4468994         |
| 2013-07-31 | 17.7759991         |
| 2013-08-01 | 23.1357994         |
| 2013-08-02 | 21.0587006         |
| 2013-08-03 | 24.2045994         |
| 2013-08-04 | 21.8603001         |
| 2013-08-05 | 21.3409996         |
| 2013-08-06 | 22.2334003         |
| 2013-08-07 | 23.5340996         |
| 2013-08-08 | 18.905899          |
| 2013-08-09 | 20.8822002         |
| 2013-08-10 | 20.8621006         |
| 2013-08-11 | 20.7108002         |
| 2013-08-12 | 22.1072998         |
| 2013-08-13 | 18.6639004         |
| 2013-08-14 | 15.2456999         |
| 2013-08-15 | 8.68159962         |
| 2013-08-16 | 16.007             |
| 2013-08-17 | 17.1615009         |
| 2013-08-18 | 17.1867008         |
| 2013-08-19 | 18.5228004         |
| 2013-08-20 | 17.4388008         |
| 2013-08-21 | 19.1529999         |
| 2013-08-22 | 10.2545996         |
| 2013-08-23 | 14.9633999         |
| 2013-08-24 | 15.0794001         |
| 2013-08-25 | 15.9666996         |
| 2013-08-26 | 17.948             |
| 2013-08-27 | 18.1798992         |
| 2013-08-28 | 15.6541004         |
| 2013-08-29 | 9.29660034         |
| 2013-08-30 | 17.4337997         |
| 2013-08-31 | 16.5011005         |
| 2013-09-01 | 15.9464998         |
| 2013-09-02 | 15.5028            |
| 2013-09-03 | 16.6371994         |
| 2013-09-04 | 16.2742004         |
| 2013-09-05 | 9.84109974         |
| 2013-09-06 | 16.6977005         |
| 2013-09-07 | 18.4018002         |
| 2013-09-08 | 17.0153008         |
| 2013-09-09 | 19.8990993         |
| 2013-09-10 | 18.2353992         |
| 2013-09-11 | 10.5570002         |
| 2013-09-12 | 6.56409979         |
| 2013-09-13 | 8.38920021         |
| 2013-09-14 | 14.4188995         |
| 2013-09-15 | 14.4441004         |
| 2013-09-16 | 14.3684998         |
| 2013-09-17 | 11.9232998         |
| 2013-09-18 | 10.7789001         |
| 2013-09-19 | 8.45470047         |
| 2013-09-20 | 10.2948999         |
| 2013-09-21 | 11.2629004         |
| 2013-09-22 | 11.0208998         |
| 2013-09-23 | 11.6309004         |
| 2013-09-24 | 11.600700400000001 |
| 2013-09-25 | 12.7652998         |
| 2013-09-26 | 10.6780005         |
| 2013-09-27 | 10.915             |
| 2013-09-28 | 11.8073997         |
| 2013-09-29 | 11.1822004         |
| 2013-09-30 | 12.9315996         |
| 2013-10-01 | 11.9687004         |
| 2013-10-02 | 11.3888998         |
| 2013-10-03 | 8.26309967         |
| 2013-10-04 | 10.0326996         |
| 2013-10-05 | 6.23140001         |
| 2013-10-06 | 6.3526001          |
| 2013-10-07 | 10.4864998         |
| 2013-10-08 | 12.8761997         |
| 2013-10-09 | 11.6661997         |
| 2013-10-10 | 7.22959995         |
| 2013-10-11 | 12.5433998         |
| 2013-10-12 | 10.5066004         |
| 2013-10-13 | 13.7080002         |
| 2013-10-14 | 11.0662003         |
| 2013-10-15 | 12.4426003         |
| 2013-10-16 | 9.03450012         |
| 2013-10-17 | 9.27140045         |
| 2013-10-18 | 9.45289993         |
| 2013-10-19 | 7.9454999          |
| 2013-10-20 | 10.5318003         |
| 2013-10-21 | 9.62940025         |
| 2013-10-22 | 6.7658000000000005 |
| 2013-10-23 | 9.53359985         |
| 2013-10-24 | 10.3754997         |
| 2013-10-25 | 8.48999977         |
| 2013-10-26 | 10.2142            |
| 2013-10-27 | 10.6830997         |
| 2013-10-28 | 10.2645998         |
| 2013-10-29 | 8.49499989         |
| 2013-10-30 | 7.28509998         |
| 2013-10-31 | 7.64300013         |
| 2013-11-01 | 10.6880999         |
| 2013-11-02 | 9.32689953         |
| 2013-11-03 | 8.7269001          |
| 2013-11-04 | 10.3302002         |
| 2013-11-05 | 11.2881002         |
| 2013-11-06 | 7.01280022         |
| 2013-11-07 | 7.55730009         |
| 2013-11-08 | 10.4914999         |
| 2013-11-09 | 6.35239983         |
| 2013-11-10 | 6.74560022         |
| 2013-11-11 | 8.52530003         |
| 2013-11-12 | 7.63800001         |
| 2013-11-13 | 5.49020004         |
| 2013-11-14 | 4.59280014         |
| 2013-11-15 | 8.89840031         |
| 2013-11-16 | 8.15219975         |
| 2013-11-17 | 6.63969994         |
| 2013-11-18 | 7.19929981         |
| 2013-11-19 | 6.05989981         |
| 2013-11-20 | 4.02820015         |
| 2013-11-21 | 5.75740004         |
| 2013-11-22 | 4.48190022         |
| 2013-11-23 | 3.52399993         |
| 2013-11-24 | 4.13409996         |
| 2013-11-25 | 8.52019978         |
| 2013-11-26 | 7.67329979         |
| 2013-11-27 | 6.5690999          |
| 2013-11-28 | 8.68159962         |
| 2013-11-29 | 8.51019955         |
| 2013-11-30 | 6.45319986         |
| 2013-12-01 | 8.96889973         |
| 2013-12-02 | 8.71179962         |
| 2013-12-03 | 5.93389988         |
| 2013-12-04 | 6.51370001         |
| 2013-12-05 | 8.76729965         |
| 2013-12-06 | 8.66639996         |
| 2013-12-07 | 6.70529985         |
| 2013-12-08 | 8.71689987         |
| 2013-12-09 | 8.59589958         |
| 2013-12-10 | 6.75570011         |
| 2013-12-11 | 9.02939987         |
| 2013-12-12 | 11.0813999         |
| 2013-12-13 | 6.72039986         |
| 2013-12-14 | 8.27820015         |
| 2013-12-15 | 9.241200450000001  |
| 2013-12-16 | 5.76749992         |
| 2013-12-17 | 6.15570021         |
| 2013-12-18 | 8.27320004         |
| 2013-12-19 | 4.99109983         |
| 2013-12-20 | 5.30369997         |
| 2013-12-21 | 5.3592             |
| 2013-12-22 | 6.96740007         |
| 2013-12-23 | 7.98080015         |
| 2013-12-24 | 5.41970015         |
| 2013-12-25 | 6.20620012         |
| 2013-12-26 | 5.9927001          |
| 2013-12-27 | 5.4145999          |
| 2013-12-28 | 7.9052             |
| 2013-12-29 | 8.13710022         |
| 2013-12-30 | 5.62639999         |
| 2013-12-31 | 5.40450001         |
| 2014-01-01 | 6.86660004         |
| 2014-01-02 | 8.10179996         |
| 2014-01-03 | 5.14239979         |
| 2014-01-04 | 7.50689983         |
| 2014-01-05 | 8.27820015         |
| 2014-01-06 | 3.54320002         |
| 2014-01-07 | 8.67650032         |
| 2014-01-08 | 6.74560022         |
| 2014-01-09 | 7.74889994         |
| 2014-01-10 | 8.80760002         |
| 2014-01-11 | 6.49860001         |
| 2014-01-12 | 8.27320004         |
| 2014-01-13 | 9.73019981         |
| 2014-01-14 | 5.56589985         |
| 2014-01-15 | 5.88850021         |
| 2014-01-16 | 8.86810017         |
| 2014-01-17 | 8.37909985         |
| 2014-01-18 | 6.5843000400000005 |
| 2014-01-19 | 7.75390005         |
| 2014-01-20 | 9.10000038         |
| 2014-01-21 | 7.25479984         |
| 2014-01-22 | 7.75899982         |
| 2014-01-23 | 7.58249998         |
| 2014-01-24 | 6.03980017         |
| 2014-01-25 | 6.52880001         |
| 2014-01-26 | 8.04629993         |
| 2014-01-27 | 8.4144001          |
| 2014-01-28 | 7.14890003         |
| 2014-01-29 | 6.30189991         |
| 2014-01-30 | 7.97069979         |
| 2014-01-31 | 7.97069979         |
| 2014-02-01 | 6.2968998          |
| 2014-02-02 | 6.52880001         |
| 2014-02-03 | 7.52640009         |
| 2014-02-04 | 9.00419998         |
| 2014-02-05 | 5.88850021         |
| 2014-02-06 | 7.38590002         |
| 2014-02-07 | 10.5268002         |
| 2014-02-08 | 6.67000008         |
| 2014-02-09 | 7.95050001         |
| 2014-02-10 | 9.69999981         |
| 2014-02-11 | 6.44810009         |
| 2014-02-12 | 5.87839985         |
| 2014-02-13 | 7.52199984         |
| 2014-02-14 | 7.93039989         |
| 2014-02-15 | 5.23820019         |
| 2014-02-16 | 6.9472999600000005 |
| 2014-02-17 | 7.69850016         |
| 2014-02-18 | 6.36240005         |
| 2014-02-19 | 5.56589985         |
| 2014-02-20 | 7.12370014         |
| 2014-02-21 | 8.82269955         |
| 2014-02-22 | 6.65490007         |
| 2014-02-23 | 6.62960005         |
| 2014-02-24 | 7.9052             |
| 2014-02-25 | 9.03450012         |
| 2014-02-26 | 6.56409979         |
| 2014-02-27 | 6.54899979         |
| 2014-02-28 | 8.89330006         |
| 2014-03-01 | 8.97399998         |
| 2014-03-02 | 7.67329979         |
| 2014-03-03 | 8.43959999         |
| 2014-03-04 | 7.08339977         |
| 2014-03-05 | 5.8129000699999995 |
| 2014-03-06 | 6.09019995         |
| 2014-03-07 | 7.86479998         |
| 2014-03-08 | 7.01779985         |
| 2014-03-09 | 6.44309998         |
| 2014-03-10 | 5.76249981         |
| 2014-03-11 | 6.46829987         |
| 2014-03-12 | 8.36400032         |
| 2014-03-13 | 5.70200014         |
| 2014-03-14 | 5.94399977         |
| 2014-03-15 | 7.09849977         |
| 2014-03-16 | 9.41759968         |
| 2014-03-17 | 5.97930002         |
| 2014-03-18 | 5.98430014         |
| 2014-03-19 | 6.69010019         |
| 2014-03-20 | 8.71689987         |
| 2014-03-21 | 5.88850021         |
| 2014-03-22 | 5.68690014         |
| 2014-03-23 | 5.7726001700000005 |
| 2014-03-24 | 7.73379993         |
| 2014-03-25 | 5.55579996         |
| 2014-03-26 | 5.93389988         |
| 2014-03-27 | 6.23140001         |
| 2014-03-28 | 7.0078001          |
| 2014-03-29 | 9.28660011         |
| 2014-03-30 | 7.58249998         |
| 2014-03-31 | 6.51870012         |
| 2014-04-01 | 7.11870003         |
| 2014-04-02 | 8.64630032         |
| 2014-04-03 | 8.60589981         |
| 2014-04-04 | 6.60949993         |
| 2014-04-05 | 6.42799997         |
| 2014-04-06 | 9.00930023         |
| 2014-04-07 | 10.0074997         |
| 2014-04-08 | 8.07149982         |
| 2014-04-09 | 8.39420033         |
| 2014-04-10 | 12.2510004         |
| 2014-04-11 | 7.40100002         |
| 2014-04-12 | 10.5923004         |
| 2014-04-13 | 5.83309984         |
| 2014-04-14 | 5.51039982         |
| 2014-04-15 | 6.77589989         |
| 2014-04-16 | 8.47990036         |
| 2014-04-17 | 5.50540018         |
| 2014-04-18 | 5.92889977         |
| 2014-04-19 | 7.58249998         |
| 2014-04-20 | 8.55049992         |
| 2014-04-21 | 6.31710005         |
| 2014-04-22 | 8.98410034         |
| 2014-04-23 | 11.0813999         |
| 2014-04-24 | 10.6327            |
| 2014-04-25 | 12.7349997         |
| 2014-04-26 | 7.8548002199999996 |
| 2014-04-27 | 6.2565999          |
| 2014-04-28 | 8.06649971         |
| 2014-04-29 | 8.7269001          |
| 2014-04-30 | 6.55910015         |
| 2014-05-01 | 8.08160019         |
| 2014-05-02 | 15.1549997         |
| 2014-05-03 | 20.3024006         |
| 2014-05-04 | 23.8768997         |
| 2014-05-05 | 21.7695007         |
| 2014-05-06 | 6.76070023         |
| 2014-05-07 | 11.0965004         |
| 2014-05-08 | 7.46150017         |
| 2014-05-09 | 8.04129982         |
| 2014-05-10 | 7.38079977         |
| 2014-05-11 | 6.11539984         |
| 2014-05-12 | 6.33720016         |
| 2014-05-13 | 9.15040016         |
| 2014-05-14 | 7.12370014         |
| 2014-05-15 | 9.70499992         |
| 2014-05-16 | 9.11520004         |
| 2014-05-17 | 8.04629993         |
| 2014-05-18 | 11.0057001         |
| 2014-05-19 | 22.0014992         |
| 2014-05-20 | 21.406601          |
| 2014-05-21 | 15.6995001         |
| 2014-05-22 | 8.56060028         |
| 2014-05-23 | 7.93540001         |
| 2014-05-24 | 8.37909985         |
| 2014-05-25 | 8.98910046         |
| 2014-05-26 | 16.3850994         |
| 2014-05-27 | 15.8961            |
| 2014-05-28 | 8.86310005         |
| 2014-05-29 | 12.4879999         |
| 2014-05-30 | 6.86660004         |
| 2014-05-31 | 8.79749966         |
| 2014-06-01 | 9.47809982         |
| 2014-06-02 | 15.5532999         |
| 2014-06-03 | 14.3332005         |
| 2014-06-04 | 15.5481997         |
| 2014-06-05 | 15.5886002         |
| 2014-06-06 | 14.7314997         |
| 2014-06-07 | 11.2124996         |
| 2014-06-08 | 6.65490007         |
| 2014-06-09 | 7.22959995         |
| 2014-06-10 | 11.5249996         |
| 2014-06-11 | 13.1988001         |
| 2014-06-12 | 8.73700047         |
| 2014-06-13 | 8.16230011         |
| 2014-06-14 | 9.66469955         |
| 2014-06-15 | 6.14569998         |
| 2014-06-16 | 15.0894003         |
| 2014-06-17 | 19.7227001         |
| 2014-06-18 | 14.9935999         |
| 2014-06-19 | 11.4695997         |
| 2014-06-20 | 12.7147999         |
| 2014-06-21 | 12.0494003         |
| 2014-06-22 | 8.3718996          |
| 2014-06-23 | 10.1536999         |
| 2014-06-24 | 10.2948999         |
| 2014-06-25 | 9.9822998          |
| 2014-06-26 | 11.3133001         |
| 2014-06-27 | 18.7143002         |
| 2014-06-28 | 16.7581997         |
| 2014-06-29 | 12.6140003         |
| 2014-06-30 | 18.4067993         |
| 2014-07-01 | 9.20590019         |
| 2014-07-02 | 7.93540001         |
| 2014-07-03 | 13.1534996         |
| 2014-07-04 | 10.2091999         |
| 2014-07-05 | 9.57390022         |
| 2014-07-06 | 11.9837999         |
| 2014-07-07 | 14.3483            |
| 2014-07-08 | 11.3081999         |
| 2014-07-09 | 11.3081999         |
| 2014-07-10 | 11.5300999         |
| 2014-07-11 | 14.9987001         |
| 2014-07-12 | 17.3099995         |
| 2014-07-13 | 7.35059977         |
| 2014-07-14 | 10.3604002         |
| 2014-07-15 | 6.5237999          |
| 2014-07-16 | 8.48999977         |
| 2014-07-17 | 7.42619991         |
| 2014-07-18 | 7.43130016         |
| 2014-07-19 | 6.3927002          |
| 2014-07-20 | 11.3031998         |
| 2014-07-21 | 16.5867996         |
| 2014-07-22 | 13.2391996         |
| 2014-07-23 | 11.7468996         |
| 2014-07-24 | 8.42949963         |
| 2014-07-25 | 10.0881996         |
| 2014-07-26 | 12.8409004         |
| 2014-07-27 | 10.0024996         |
| 2014-07-28 | 7.6682000200000004 |
| 2014-07-29 | 7.11870003         |
| 2014-07-30 | 6.17089987         |
| 2014-07-31 | 6.46330023         |
| 2014-08-01 | 8.12199974         |
| 2014-08-02 | 12.7552004         |
| 2014-08-03 | 12.1703997         |
| 2014-08-04 | 12.6542997         |
| 2014-08-05 | 9.86130047         |
| 2014-08-06 | 8.17739964         |
| 2014-08-07 | 11.1167002         |
| 2014-08-08 | 11.3081999         |
| 2014-08-09 | 7.11359978         |
| 2014-08-10 | 7.02790022         |
| 2014-08-11 | 6.63969994         |
| 2014-08-12 | 9.10509968         |
| 2014-08-13 | 12.1048002         |
| 2014-08-14 | 13.4560003         |
| 2014-08-15 | 7.5472002          |
| 2014-08-16 | 6.59940004         |
| 2014-08-17 | 9.33189964         |
| 2014-08-18 | 14.0156002         |
| 2014-08-19 | 11.2426996         |
| 2014-08-20 | 11.0208998         |
| 2014-08-21 | 8.99419975         |
| 2014-08-22 | 17.0858994         |
| 2014-08-23 | 7.69850016         |
| 2014-08-24 | 7.67329979         |
| 2014-08-25 | 8.36400032         |
| 2014-08-26 | 8.03120041         |
| 2014-08-27 | 9.71510029         |
| 2014-08-28 | 12.5586004         |
| 2014-08-29 | 10.2545996         |
| 2014-08-30 | 9.07989979         |
| 2014-08-31 | 9.3671999          |
| 2014-09-01 | 10.1788998         |
| 2014-09-02 | 9.26239967         |
| 2014-09-03 | 12.1501999         |
| 2014-09-04 | 9.34710026         |
| 2014-09-05 | 8.08160019         |
| 2014-09-06 | 7.9052             |
| 2014-09-07 | 7.97069979         |
| 2014-09-08 | 11.8225002         |
| 2014-09-09 | 10.6982002         |
| 2014-09-10 | 11.3183002         |
| 2014-09-11 | 13.1686001         |
| 2014-09-12 | 11.5200005         |
| 2014-09-13 | 8.64120007         |
| 2014-09-14 | 9.56389999         |
| 2014-09-15 | 16.0221004         |
| 2014-09-16 | 12.5988998         |
| 2014-09-17 | 14.408900299999999 |
| 2014-09-18 | 12.6290998         |
| 2014-09-19 | 13.5769997         |
| 2014-09-20 | 15.1197004         |
| 2014-09-21 | 10.3704996         |
| 2014-09-22 | 9.679800029999999  |
| 2014-09-23 | 9.2361002          |
| 2014-09-24 | 13.4659996         |
| 2014-09-25 | 12.3216            |
| 2014-09-26 | 6.27169991         |
| 2014-09-27 | 11.7368002         |
| 2014-09-28 | 9.36219978         |
| 2014-09-29 | 10.6478004         |
| 2014-09-30 | 7.87489986         |
| 2014-10-01 | 8.2177             |
| 2014-10-02 | 10.5973997         |
| 2014-10-03 | 15.6843004         |
| 2014-10-04 | 9.66469955         |
| 2014-10-05 | 9.39239979         |
| 2014-10-06 | 12.4426003         |
| 2014-10-07 | 14.8423996         |
| 2014-10-08 | 14.7517004         |
| 2014-10-09 | 10.0024996         |
| 2014-10-10 | 6.97230005         |
| 2014-10-11 | 5.68690014         |
| 2014-10-12 | 6.61959982         |
| 2014-10-13 | 8.99919987         |
| 2014-10-14 | 8.44460011         |
| 2014-10-15 | 10.1033001         |
| 2014-10-16 | 11.2124996         |
| 2014-10-17 | 8.15219975         |
| 2014-10-18 | 7.74380016         |
| 2014-10-19 | 10.9452            |
| 2014-10-20 | 13.1131001         |
| 2014-10-21 | 12.7854004         |
| 2014-10-22 | 8.76220036         |
| 2014-10-23 | 7.47660017         |
| 2014-10-24 | 8.98410034         |
| 2014-10-25 | 9.20590019         |
| 2014-10-26 | 7.25979996         |
| 2014-10-27 | 7.08339977         |
| 2014-10-28 | 7.32999992         |
| 2014-10-29 | 7.01280022         |
| 2014-10-30 | 7.09350014         |
| 2014-10-31 | 9.689900399999999  |
| 2014-11-01 | 9.42269993         |
| 2014-11-02 | 6.59940004         |
| 2014-11-03 | 9.47309971         |
| 2014-11-04 | 6.32719994         |
| 2014-11-05 | 6.3119998          |
| 2014-11-06 | 5.48019981         |
| 2014-11-07 | 8.34879971         |
| 2014-11-08 | 5.84819984         |
| 2014-11-09 | 6.96239996         |
| 2014-11-10 | 8.53540039         |
| 2014-11-11 | 8.42450047         |
| 2014-11-12 | 4.74410009         |
| 2014-11-13 | 4.80959988         |
| 2014-11-14 | 6.13560009         |
| 2014-11-15 | 8.30850029         |
| 2014-11-16 | 6.02470016         |
| 2014-11-17 |                    |
| 2014-11-18 |                    |
| 2014-11-19 |                    |
| 2014-11-20 |                    |
| 2014-11-21 | 6.68009996         |
| 2014-11-22 | 6.8980999          |
| 2014-11-23 | 6.08010006         |
| 2014-11-24 | 7.15399981         |
| 2014-11-25 | 6.90689993         |
| 2014-11-26 | 6.92710018         |
| 2014-11-27 | 5.76749992         |
| 2014-11-28 | 5.9137001          |
| 2014-11-29 | 6.0447998          |
| 2014-11-30 | 7.28509998         |
| 2014-12-01 | 6.2968998          |
| 2014-12-02 | 5.58599997         |
| 2014-12-03 | 6.2565999          |
| 2014-12-04 | 6.29190016         |
| 2014-12-05 | 5.8129000699999995 |
| 2014-12-06 | 5.69189978         |
| 2014-12-07 | 6.00950003         |
| 2014-12-08 | 5.78770018         |
| 2014-12-09 | 7.9454999          |
| 2014-12-10 | 5.33400011         |
| 2014-12-11 | 6.16580009         |
| 2014-12-12 | 6.59439993         |
| 2014-12-13 | 5.6415             |
| 2014-12-14 | 6.46330023         |
| 2014-12-15 | 6.55910015         |
| 2014-12-16 | 6.60949993         |
| 2014-12-17 | 6.90189981         |
| 2014-12-18 | 7.07329988         |
| 2014-12-19 | 6.90689993         |
| 2014-12-20 | 7.34560013         |
| 2014-12-21 | 7.37080002         |
| 2014-12-22 | 6.70020008         |
| 2014-12-23 | 8.0916996          |
| 2014-12-24 | 6.91200018         |
| 2014-12-25 | 6.05989981         |
| 2014-12-26 | 8.1875             |
| 2014-12-27 | 6.50860023         |
| 2014-12-28 | 7.87489986         |
| 2014-12-29 | 7.57240009         |
| 2014-12-30 | 7.73379993         |
| 2014-12-31 | 6.69519997         |
| 2015-01-01 | 6.86159992         |
| 2015-01-02 | 6.73549986         |
| 2015-01-03 | 7.9052             |
| 2015-01-04 | 7.5875001          |
| 2015-01-05 | 7.98579979         |
| 2015-01-06 | 8.14719963         |
| 2015-01-07 | 6.8565001500000005 |
| 2015-01-08 | 8.29839993         |
| 2015-01-09 | 8.63119984         |
| 2015-01-10 | 5.70699978         |
| 2015-01-11 | 6.86660004         |
| 2015-01-12 | 4.97599983         |
| 2015-01-13 | 7.8548002199999996 |
| 2015-01-14 | 6.43809986         |
| 2015-01-15 | 6.00950003         |
| 2015-01-16 | 6.3927002          |
| 2015-01-17 | 6.68009996         |
| 2015-01-18 | 7.68330002         |
| 2015-01-19 | 6.54390001         |
| 2015-01-20 | 6.49860001         |
| 2015-01-21 | 6.35239983         |
| 2015-01-22 | 7.21449995         |
| 2015-01-23 | 6.20620012         |
| 2015-01-24 | 6.8565001500000005 |
| 2015-01-25 | 6.69519997         |
| 2015-01-26 | 6.77589989         |
| 2015-01-27 | 6.95230007         |
| 2015-01-28 | 6.06500006         |
| 2015-01-29 | 6.36749983         |
| 2015-01-30 | 7.10360003         |
| 2015-01-31 | 6.04990005         |
| 2015-02-01 | 6.35239983         |
| 2015-02-02 | 6.72539997         |
| 2015-02-03 | 6.46330023         |
| 2015-02-04 | 6.2565999          |
| 2015-02-05 | 6.1809001          |
| 2015-02-06 | 7.36070013         |
| 2015-02-07 | 6.41289997         |
| 2015-02-08 | 6.69519997         |
| 2015-02-09 | 5.27349997         |
| 2015-02-10 | 5.44490004         |
| 2015-02-11 | 5.79869986         |
| 2015-02-12 | 6.63469982         |
| 2015-02-13 | 6.5338997800000005 |
| 2015-02-14 | 6.57919979         |
| 2015-02-15 | 6.34730005         |
| 2015-02-16 | 6.61959982         |
| 2015-02-17 | 6.80109978         |
| 2015-02-18 | 6.27670002         |
| 2015-02-19 | 6.36910009         |
| 2015-02-20 | 4.22480011         |
| 2015-02-21 | 4.7743001          |
| 2015-02-22 | 5.42469978         |
| 2015-02-23 | 5.15250015         |
| 2015-02-24 | 4.45170021         |
| 2015-02-25 | 6.08010006         |
| 2015-02-26 | 6.05989981         |
| 2015-02-27 | 6.25150013         |
| 2015-02-28 | 7.0229001          |
| 2015-03-01 | 6.99259996         |
| 2015-03-02 | 7.12370014         |
| 2015-03-03 | 6.5690999          |
| 2015-03-04 | 6.23640013         |
| 2015-03-05 | 6.09520006         |
| 2015-03-06 | 6.51370001         |
| 2015-03-07 | 7.0229001          |
| 2015-03-08 | 7.34049988         |
| 2015-03-09 | 6.8060998900000005 |
| 2015-03-10 | 5.51039982         |
| 2015-03-11 | 5.84819984         |
| 2015-03-12 | 5.78270006         |
| 2015-03-13 | 4.79449987         |
| 2015-03-14 | 5.26840019         |
| 2015-03-15 | 5.43480015         |
| 2015-03-16 | 5.5809998499999995 |
| 2015-03-17 | 5.0163002          |
| 2015-03-18 | 5.80789995         |
| 2015-03-19 | 5.3592             |
| 2015-03-20 | 5.03649998         |
| 2015-03-21 | 5.81790018         |
| 2015-03-22 | 5.50540018         |
| 2015-03-23 | 6.3119998          |
| 2015-03-24 | 6.48850012         |
| 2015-03-25 | 6.17089987         |
| 2015-03-26 | 5.36420012         |
| 2015-03-27 | 6.08010006         |
| 2015-03-28 | 6.41289997         |
| 2015-03-29 | 6.68510008         |
| 2015-03-30 | 6.1104002          |
| 2015-03-31 | 7.55229998         |
| 2015-04-01 | 7.72370005         |
| 2015-04-02 | 7.64799976         |
| 2015-04-03 | 6.70020008         |
| 2015-04-04 | 6.57420015         |
| 2015-04-05 | 7.01779985         |
| 2015-04-06 | 8.53030014         |
| 2015-04-07 | 7.84969997         |
| 2015-04-08 | 7.72370005         |
| 2015-04-09 | 6.94220018         |
| 2015-04-10 | 7.18419981         |
| 2015-04-11 | 7.7185998          |
| 2015-04-12 | 7.88500023         |
| 2015-04-13 | 8.22280025         |
| 2015-04-14 | 7.36070013         |
| 2015-04-15 | 8.34879971         |
| 2015-04-16 | 6.85150003         |
| 2015-04-17 | 6.88170004         |
| 2015-04-18 | 6.796              |
| 2015-04-19 | 5.66669989         |
| 2015-04-20 | 8.50510025         |
| 2015-04-21 | 6.64979982         |
| 2015-04-22 | 7.49679995         |
| 2015-04-23 | 7.00269985         |
| 2015-04-24 | 7.69850016         |
| 2015-04-25 | 8.1239996          |
| 2015-04-26 | 8.83337975         |
| 2015-04-27 | 5.94399977         |
| 2015-04-28 | 7.12879992         |
| 2015-04-29 | 7.48680019         |
| 2015-04-30 | 8.88319969         |
| 2015-05-01 | 7.36569977         |
| 2015-05-02 | 7.13880014         |
| 2015-05-03 | 8.34379959         |
| 2015-05-04 | 8.9236002          |
| 2015-05-05 | 6.30189991         |
| 2015-05-06 | 8.97399998         |
| 2015-05-07 | 7.37080002         |
| 2015-05-08 | 7.98080015         |
| 2015-05-09 | 8.16730022         |
| 2015-05-10 | 8.79249954         |
| 2015-05-11 | 10.9553003         |
| 2015-05-12 | 7.54220009         |
| 2015-05-13 | 6.68009996         |
| 2015-05-14 | 7.83459997         |
| 2015-05-15 | 7.5774998700000005 |
| 2015-05-16 | 8.11690044         |
| 2015-05-17 | 8.5454998          |
| 2015-05-18 | 7.9605999          |
| 2015-05-19 | 7.36070013         |
| 2015-05-20 | 6.5843000400000005 |
| 2015-05-21 | 5.27850008         |
| 2015-05-22 | 6.4028000800000004 |
| 2015-05-23 | 6.29190016         |
| 2015-05-24 | 6.69010019         |
| 2015-05-25 | 6.44309998         |
| 2015-05-26 | 6.35239983         |
| 2015-05-27 | 6.29190016         |
| 2015-05-28 | 6.64979982         |
| 2015-05-29 | 7.32539988         |
| 2015-05-30 | 6.5237999          |
| 2015-05-31 | 7.22959995         |
| 2015-06-01 | 6.87669992         |
| 2015-06-02 | 8.06649971         |
| 2015-06-03 | 7.42619991         |
| 2015-06-04 | 9.73530006         |
| 2015-06-05 | 9.46809959         |
| 2015-06-06 | 8.5656004          |
| 2015-06-07 | 8.92860031         |
| 2015-06-08 | 9.24619961         |
| 2015-06-09 | 10.2595997         |
| 2015-06-10 | 9.83609962         |
| 2015-06-11 | 8.5454998          |
| 2015-06-12 | 8.30850029         |
| 2015-06-13 | 8.91349983         |
| 2015-06-14 | 8.32359982         |
| 2015-06-15 | 8.51019955         |
| 2015-06-16 | 7.71759987         |
| 2015-06-17 | 6.69519997         |
| 2015-06-18 | 9.7201004          |
| 2015-06-19 | 10.0679998         |
| 2015-06-20 | 9.911700249999999  |
| 2015-06-21 | 10.4965            |
| 2015-06-22 | 11.2074003         |
| 2015-06-23 | 9.33699989         |
| 2015-06-24 | 10.1588001         |
| 2015-06-25 | 9.78569984         |
| 2015-06-26 | 10.7384996         |
| 2015-06-27 | 10.4108            |
| 2015-06-28 | 10.4159002         |
| 2015-06-29 | 9.00930023         |
| 2015-06-30 | 10.2897997         |
| 2015-07-01 | 9.77560043         |
| 2015-07-02 | 7.77909994         |
| 2015-07-03 | 9.13529968         |
| 2015-07-04 | 9.45289993         |
| 2015-07-05 | 9.52350044         |
| 2015-07-06 | 9.08990002         |
| 2015-07-07 | 6.48850012         |
| 2015-07-08 | 6.87160015         |
| 2015-07-09 | 6.70020008         |
| 2015-07-10 | 6.796              |
| 2015-07-11 | 7.16909981         |
| 2015-07-12 | 7.91020012         |
| 2015-07-13 | 10.2595997         |
| 2015-07-14 | 7.62279987         |
| 2015-07-15 | 8.06649971         |
| 2015-07-16 | 7.5472002          |
| 2015-07-17 | 18.0993004         |
| 2015-07-18 | 18.0690002         |
| 2015-07-19 | 7.44129992         |
| 2015-07-20 | 15.880999599999999 |
| 2015-07-21 | 11.8527002         |
| 2015-07-22 | 7.87489986         |
| 2015-07-23 | 10.0831003         |
| 2015-07-24 | 11.9334002         |
| 2015-07-25 | 11.2881002         |
| 2015-07-26 | 10.4411001         |
| 2015-07-27 | 10.7537003         |
| 2015-07-28 | 9.9520998          |
| 2015-07-29 | 9.43280029         |
| 2015-07-30 | 12.1653004         |
| 2015-07-31 | 12.1501999         |
| 2015-08-01 | 12.3165998         |
| 2015-08-02 | 13.7383003         |
| 2015-08-03 | 13.0275002         |
| 2015-08-04 | 12.8107004         |
| 2015-08-05 | 15.8608999         |
| 2015-08-06 | 12.5988998         |
| 2015-08-07 | 14.5550003         |
| 2015-08-08 | 13.2039003         |
| 2015-08-09 | 11.7922001         |
| 2015-08-10 | 10.3856001         |
| 2015-08-11 | 9.73019981         |
| 2015-08-12 | 10.8292999         |
| 2015-08-13 | 12.306500400000001 |
| 2015-08-14 | 11.5602999         |
| 2015-08-15 | 12.0695            |
| 2015-08-16 | 13.0777998         |
| 2015-08-17 | 13.6223001         |
| 2015-08-18 | 12.3417997         |
| 2015-08-19 | 13.4357996         |
| 2015-08-20 | 11.4595003         |
| 2015-08-21 | 13.0979996         |
| 2015-08-22 | 14.1315002         |
| 2015-08-23 | 12.0998001         |
| 2015-08-24 | 16.0625            |
| 2015-08-25 | 13.9349003         |
| 2015-08-26 | 16.5011005         |
| 2015-08-27 | 15.7348003         |
| 2015-08-28 | 11.1014996         |
| 2015-08-29 | 14.9432001         |
| 2015-08-30 | 12.3771            |
| 2015-08-31 | 11.7518997         |
| 2015-09-01 | 10.9401999         |
| 2015-09-02 | 13.9047003         |
| 2015-09-03 | 11.4595003         |
| 2015-09-04 | 10.1639004         |
| 2015-09-05 | 10.2343998         |
| 2015-09-06 | 11.6259003         |
| 2015-09-07 | 13.9551001         |
| 2015-09-08 | 11.5402002         |
| 2015-09-09 | 14.2877998         |
| 2015-09-10 | 11.2174997         |
| 2015-09-11 | 12.1703997         |
| 2015-09-12 | 13.5819998         |
| 2015-09-13 | 12.6292            |
| 2015-09-14 | 11.7973003         |
| 2015-09-15 | 11.5704002         |
| 2015-09-16 | 13.3500996         |
| 2015-09-17 | 11.0208998         |
| 2015-09-18 | 14.5500002         |
| 2015-09-19 | 16.3498001         |
| 2015-09-20 | 14.8699999         |
| 2015-09-21 | 11.4040003         |
| 2015-09-22 | 10.1788998         |
| 2015-09-23 | 7.5170002          |
| 2015-09-24 | 7.76900005         |
| 2015-09-25 | 14.1013002         |
| 2015-09-26 | 9.56890011         |
| 2015-09-27 | 12.3317003         |
| 2015-09-28 | 11.6056995         |
| 2015-09-29 | 11.4544001         |
| 2015-09-30 | 9.45800018         |
| 2015-10-01 | 11.2578001         |
| 2015-10-02 | 8.55049992         |
| 2015-10-03 | 5.70200014         |
| 2015-10-04 | 5.83309984         |
| 2015-10-05 | 8.70170021         |
| 2015-10-06 | 6.92710018         |
| 2015-10-07 | 6.64480019         |
| 2015-10-08 | 7.05819988         |
| 2015-10-09 | 6.77589989         |
| 2015-10-10 | 6.87669992         |
| 2015-10-11 | 7.81949997         |
| 2015-10-12 | 10.8142004         |
| 2015-10-13 | 6.6648998299999995 |
| 2015-10-14 | 5.71710014         |
| 2015-10-15 | 6.15570021         |
| 2015-10-16 | 8.89330006         |
| 2015-10-17 | 5.21799994         |
| 2015-10-18 | 5.36920023         |
| 2015-10-19 | 9.00930023         |
| 2015-10-20 | 5.83309984         |
| 2015-10-21 | 5.97930002         |
| 2015-10-22 | 7.46150017         |
| 2015-10-23 | 5.06680012         |
| 2015-10-24 | 4.87519979         |
| 2015-10-25 | 5.6566             |
| 2015-10-26 | 7.36070013         |
| 2015-10-27 | 6.3270998          |
| 2015-10-28 | 5.15749979         |
| 2015-10-29 | 6.09520006         |
| 2015-10-30 | 7.49679995         |
| 2015-10-31 | 6.77080011         |
| 2015-11-01 | 5.52050018         |
| 2015-11-02 | 6.24139977         |
| 2015-11-03 | 5.79780006         |
| 2015-11-04 | 7.55030012         |
| 2015-11-05 | 7.98579979         |
| 2015-11-06 | 5.06169987         |
| 2015-11-07 | 5.22300005         |
| 2015-11-08 | 5.8684001          |
| 2015-11-09 | 5.72720003         |
| 2015-11-10 | 4.30550003         |
| 2015-11-11 | 4.09880018         |
| 2015-11-12 | 6.91699982         |
| 2015-11-13 | 7.10360003         |
| 2015-11-14 | 7.63290024         |
| 2015-11-15 | 7.95050001         |
| 2015-11-16 | 8.24800014         |
| 2015-11-17 | 6.70529985         |
| 2015-11-18 | 7.50180006         |
| 2015-11-19 | 7.96570015         |
| 2015-11-20 | 7.54220009         |
| 2015-11-21 | 7.37080002         |
| 2015-11-22 | 7.74889994         |
| 2015-11-23 | 9.11009979         |
| 2015-11-24 | 6.75570011         |
| 2015-11-25 | 7.74889994         |
| 2015-11-26 | 7.35059977         |
| 2015-11-27 | 7.29510021         |
| 2015-11-28 | 7.24469995         |
| 2015-11-29 | 7.75899982         |
| 2015-11-30 | 8.47990036         |
| 2015-12-01 | 5.18769979         |
| 2015-12-02 | 5.16760015         |
| 2015-12-03 | 7.17409992         |
| 2015-12-04 | 5.4000001          |
| 2015-12-05 | 6.9472999600000005 |
| 2015-12-06 | 5.4145999          |
| 2015-12-07 | 6.16580009         |
| 2015-12-08 | 8.3135004          |
| 2015-12-09 | 8.14719963         |
| 2015-12-10 | 8.05140018         |
| 2015-12-11 | 6.34730005         |
| 2015-12-12 | 6.73050022         |
| 2015-12-13 | 8.48999977         |
| 2015-12-14 | 9.32689953         |
| 2015-12-15 | 6.93209982         |
| 2015-12-16 | 6.81619978         |
| 2015-12-17 |                    |
| 2015-12-18 |                    |
| 2015-12-19 |                    |
| 2015-12-20 |                    |
| 2015-12-21 |                    |
| 2015-12-22 |                    |
| 2015-12-23 |                    |
| 2015-12-24 |                    |
| 2015-12-25 |                    |
| 2015-12-26 |                    |
| 2015-12-27 |                    |
| 2015-12-28 |                    |
| 2015-12-29 |                    |
| 2015-12-30 |                    |
| 2015-12-31 |                    |
| 2016-01-01 |                    |
| 2016-01-02 |                    |
| 2016-01-03 |                    |
| 2016-01-04 |                    |
| 2016-01-05 |                    |
| 2016-01-06 |                    |
| 2016-01-07 |                    |
| 2016-01-08 |                    |
| 2016-01-09 |                    |
| 2016-01-10 |                    |
| 2016-01-11 |                    |
| 2016-01-12 |                    |
| 2016-01-13 |                    |
| 2016-01-14 |                    |
| 2016-01-15 |                    |
| 2016-01-16 |                    |
| 2016-01-17 |                    |
| 2016-01-18 |                    |
| 2016-01-19 |                    |
| 2016-01-20 |                    |
| 2016-01-21 |                    |
| 2016-01-22 |                    |
| 2016-01-23 |                    |
| 2016-01-24 |                    |
| 2016-01-25 |                    |
| 2016-01-26 |                    |
| 2016-01-27 |                    |
| 2016-01-28 |                    |
| 2016-01-29 |                    |
| 2016-01-30 |                    |
| 2016-01-31 |                    |
| 2016-02-01 |                    |
| 2016-02-02 |                    |
| 2016-02-03 |                    |
| 2016-02-04 |                    |
| 2016-02-05 |                    |
| 2016-02-06 |                    |
| 2016-02-07 |                    |
| 2016-02-08 |                    |
| 2016-02-09 |                    |
| 2016-02-10 |                    |
| 2016-02-11 |                    |
| 2016-02-12 |                    |
| 2016-02-13 |                    |
| 2016-02-14 |                    |
| 2016-02-15 |                    |
| 2016-02-16 |                    |
| 2016-02-17 |                    |
| 2016-02-18 |                    |
| 2016-02-19 |                    |
| 2016-02-20 |                    |
| 2016-02-21 |                    |
| 2016-02-22 |                    |
| 2016-02-23 |                    |
| 2016-02-24 |                    |
| 2016-02-25 |                    |
| 2016-02-26 |                    |
| 2016-02-27 |                    |
| 2016-02-28 |                    |
| 2016-02-29 |                    |
| 2016-03-01 |                    |
| 2016-03-02 |                    |
| 2016-03-03 |                    |
| 2016-03-04 |                    |
| 2016-03-05 |                    |
| 2016-03-06 |                    |
| 2016-03-07 |                    |
| 2016-03-08 |                    |
| 2016-03-09 |                    |
| 2016-03-10 |                    |
| 2016-03-11 |                    |
| 2016-03-12 |                    |
| 2016-03-13 |                    |
| 2016-03-14 |                    |
| 2016-03-15 |                    |
| 2016-03-16 |                    |
| 2016-03-17 |                    |
| 2016-03-18 |                    |
| 2016-03-19 |                    |
| 2016-03-20 |                    |
| 2016-03-21 |                    |
| 2016-03-22 |                    |
| 2016-03-23 |                    |
| 2016-03-24 |                    |
| 2016-03-25 |                    |
| 2016-03-26 |                    |
| 2016-03-27 |                    |
| 2016-03-28 |                    |
| 2016-03-29 |                    |
| 2016-03-30 |                    |
| 2016-03-31 |                    |
| 2016-04-01 |                    |
| 2016-04-02 |                    |
| 2016-04-03 |                    |
| 2016-04-04 |                    |
| 2016-04-05 |                    |
| 2016-04-06 |                    |
| 2016-04-07 |                    |
| 2016-04-08 |                    |
| 2016-04-09 |                    |
| 2016-04-10 |                    |
| 2016-04-11 |                    |
| 2016-04-12 |                    |
| 2016-04-13 |                    |
| 2016-04-14 |                    |
| 2016-04-15 |                    |
| 2016-04-16 |                    |
| 2016-04-17 |                    |
| 2016-04-18 |                    |
| 2016-04-19 |                    |
| 2016-04-20 |                    |
| 2016-04-21 |                    |
| 2016-04-22 |                    |
| 2016-04-23 |                    |
| 2016-04-24 |                    |
| 2016-04-25 |                    |
| 2016-04-26 |                    |
| 2016-04-27 |                    |
| 2016-04-28 |                    |
| 2016-04-29 |                    |
| 2016-04-30 |                    |
| 2016-05-01 |                    |
| 2016-05-02 |                    |
| 2016-05-03 |                    |
| 2016-05-04 |                    |
| 2016-05-05 |                    |
| 2016-05-06 |                    |
| 2016-05-07 |                    |
| 2016-05-08 |                    |
| 2016-05-09 |                    |
| 2016-05-10 |                    |
| 2016-05-11 |                    |
| 2016-05-12 |                    |
| 2016-05-13 |                    |
| 2016-05-14 |                    |
| 2016-05-15 |                    |
| 2016-05-16 |                    |
| 2016-05-17 |                    |
| 2016-05-18 |                    |
| 2016-05-19 |                    |
| 2016-05-20 |                    |
| 2016-05-21 |                    |
| 2016-05-22 |                    |
| 2016-05-23 |                    |
| 2016-05-24 |                    |
| 2016-05-25 |                    |
| 2016-05-26 |                    |
| 2016-05-27 |                    |
| 2016-05-28 |                    |
| 2016-05-29 |                    |
| 2016-05-30 |                    |
| 2016-05-31 |                    |
| 2016-06-01 |                    |
| 2016-06-02 |                    |
| 2016-06-03 |                    |
| 2016-06-04 |                    |
| 2016-06-05 |                    |
| 2016-06-06 |                    |
| 2016-06-07 |                    |
| 2016-06-08 |                    |
| 2016-06-09 |                    |
| 2016-06-10 |                    |
| 2016-06-11 |                    |
| 2016-06-12 |                    |
| 2016-06-13 |                    |
| 2016-06-14 |                    |
| 2016-06-15 |                    |
| 2016-06-16 |                    |
| 2016-06-17 |                    |
| 2016-06-18 |                    |
| 2016-06-19 |                    |
| 2016-06-20 |                    |
| 2016-06-21 |                    |
| 2016-06-22 |                    |
| 2016-06-23 |                    |
| 2016-06-24 |                    |
| 2016-06-25 |                    |
| 2016-06-26 |                    |
| 2016-06-27 |                    |
| 2016-06-28 |                    |
| 2016-06-29 |                    |
| 2016-06-30 |                    |
| 2016-07-01 |                    |
| 2016-07-02 |                    |
| 2016-07-03 |                    |
| 2016-07-04 |                    |
| 2016-07-05 |                    |
| 2016-07-06 |                    |
| 2016-07-07 |                    |
| 2016-07-08 |                    |
| 2016-07-09 |                    |
| 2016-07-10 |                    |
| 2016-07-11 |                    |
| 2016-07-12 |                    |
| 2016-07-13 |                    |
| 2016-07-14 |                    |
| 2016-07-15 |                    |
| 2016-07-16 |                    |
| 2016-07-17 |                    |
| 2016-07-18 |                    |
| 2016-07-19 |                    |
| 2016-07-20 |                    |
| 2016-07-21 |                    |
| 2016-07-22 |                    |
| 2016-07-23 |                    |
| 2016-07-24 |                    |
| 2016-07-25 |                    |
| 2016-07-26 |                    |
| 2016-07-27 |                    |
| 2016-07-28 |                    |
| 2016-07-29 |                    |
| 2016-07-30 |                    |
| 2016-07-31 |                    |
| 2016-08-01 |                    |
| 2016-08-02 |                    |
| 2016-08-03 |                    |
| 2016-08-04 |                    |
| 2016-08-05 |                    |
| 2016-08-06 |                    |
| 2016-08-07 |                    |
| 2016-08-08 |                    |
| 2016-08-09 |                    |
| 2016-08-10 |                    |
| 2016-08-11 |                    |
| 2016-08-12 |                    |
| 2016-08-13 |                    |
| 2016-08-14 |                    |
| 2016-08-15 |                    |
| 2016-08-16 |                    |
| 2016-08-17 |                    |
| 2016-08-18 |                    |
| 2016-08-19 |                    |
| 2016-08-20 |                    |
| 2016-08-21 |                    |
| 2016-08-22 |                    |
| 2016-08-23 |                    |
| 2016-08-24 |                    |
| 2016-08-25 |                    |
| 2016-08-26 |                    |
| 2016-08-27 |                    |
| 2016-08-28 |                    |
| 2016-08-29 |                    |
| 2016-08-30 |                    |
| 2016-08-31 |                    |
| 2016-09-01 |                    |
| 2016-09-02 |                    |
| 2016-09-03 |                    |
| 2016-09-04 |                    |
| 2016-09-05 |                    |
| 2016-09-06 |                    |
| 2016-09-07 |                    |
| 2016-09-08 |                    |
| 2016-09-09 |                    |
| 2016-09-10 |                    |
| 2016-09-11 |                    |
| 2016-09-12 |                    |
| 2016-09-13 |                    |
| 2016-09-14 |                    |
| 2016-09-15 |                    |
| 2016-09-16 |                    |
| 2016-09-17 |                    |
| 2016-09-18 |                    |
| 2016-09-19 |                    |
| 2016-09-20 |                    |
| 2016-09-21 |                    |
| 2016-09-22 |                    |
| 2016-09-23 |                    |
| 2016-09-24 |                    |
| 2016-09-25 |                    |
| 2016-09-26 |                    |
| 2016-09-27 |                    |
| 2016-09-28 |                    |
| 2016-09-29 |                    |
| 2016-09-30 |                    |
| 2016-10-01 |                    |
| 2016-10-02 |                    |
| 2016-10-03 |                    |
| 2016-10-04 |                    |
| 2016-10-05 |                    |
| 2016-10-06 |                    |
| 2016-10-07 |                    |
| 2016-10-08 |                    |
| 2016-10-09 |                    |
| 2016-10-10 |                    |
| 2016-10-11 |                    |
| 2016-10-12 |                    |
| 2016-10-13 |                    |
| 2016-10-14 |                    |
| 2016-10-15 |                    |
| 2016-10-16 |                    |
| 2016-10-17 |                    |
| 2016-10-18 |                    |
| 2016-10-19 |                    |
| 2016-10-20 |                    |
| 2016-10-21 |                    |
| 2016-10-22 |                    |
| 2016-10-23 |                    |
| 2016-10-24 |                    |
| 2016-10-25 |                    |
| 2016-10-26 |                    |
| 2016-10-27 |                    |
| 2016-10-28 |                    |
| 2016-10-29 |                    |
| 2016-10-30 |                    |
| 2016-10-31 |                    |
| 2016-11-01 |                    |
| 2016-11-02 |                    |
| 2016-11-03 |                    |
| 2016-11-04 |                    |
| 2016-11-05 |                    |
| 2016-11-06 |                    |
| 2016-11-07 |                    |
| 2016-11-08 |                    |
| 2016-11-09 |                    |
| 2016-11-10 |                    |
| 2016-11-11 |                    |
| 2016-11-12 |                    |
| 2016-11-13 |                    |
| 2016-11-14 |                    |
| 2016-11-15 |                    |
| 2016-11-16 |                    |
| 2016-11-17 |                    |
| 2016-11-18 |                    |
| 2016-11-19 |                    |
| 2016-11-20 |                    |
| 2016-11-21 |                    |
| 2016-11-22 |                    |
| 2016-11-23 |                    |
| 2016-11-24 |                    |
| 2016-11-25 |                    |
| 2016-11-26 |                    |
| 2016-11-27 |                    |
| 2016-11-28 |                    |
| 2016-11-29 |                    |
| 2016-11-30 |                    |
| 2016-12-01 |                    |
| 2016-12-02 |                    |
| 2016-12-03 |                    |
| 2016-12-04 |                    |
| 2016-12-05 |                    |
| 2016-12-06 |                    |
| 2016-12-07 |                    |
| 2016-12-08 |                    |
| 2016-12-09 |                    |
| 2016-12-10 |                    |
| 2016-12-11 |                    |
| 2016-12-12 |                    |
| 2016-12-13 |                    |
| 2016-12-14 |                    |
| 2016-12-15 |                    |
| 2016-12-16 |                    |
| 2016-12-17 |                    |
| 2016-12-18 |                    |
| 2016-12-19 |                    |
| 2016-12-20 |                    |
| 2016-12-21 |                    |
| 2016-12-22 |                    |
| 2016-12-23 |                    |
| 2016-12-24 |                    |
| 2016-12-25 |                    |
| 2016-12-26 |                    |
| 2016-12-27 |                    |
| 2016-12-28 |                    |
| 2016-12-29 |                    |
| 2016-12-30 |                    |
| 2016-12-31 |                    |
| 2017-01-01 |                    |
| 2017-01-02 |                    |
| 2017-01-03 |                    |
| 2017-01-04 |                    |
| 2017-01-05 |                    |
| 2017-01-06 |                    |
| 2017-01-07 |                    |
| 2017-01-08 |                    |
| 2017-01-09 |                    |
| 2017-01-10 |                    |
| 2017-01-11 |                    |
| 2017-01-12 |                    |
| 2017-01-13 |                    |
| 2017-01-14 |                    |
| 2017-01-15 |                    |
| 2017-01-16 |                    |
| 2017-01-17 |                    |
| 2017-01-18 |                    |
| 2017-01-19 | 11.1822004         |
| 2017-01-20 | 7.40100002         |
| 2017-01-21 | 7.5875001          |
| 2017-01-22 | 7.60769987         |
| 2017-01-23 | 10.0226002         |
| 2017-01-24 | 7.48169994         |
| 2017-01-25 | 8.33370018         |
| 2017-01-26 | 8.91849995         |
| 2017-01-27 | 9.29660034         |
| 2017-01-28 | 9.11009979         |
| 2017-01-29 | 8.85299969         |
| 2017-01-30 | 7.98579979         |
| 2017-01-31 | 8.36400032         |
| 2017-02-01 | 8.64120007         |
| 2017-02-02 | 7.98579979         |
| 2017-02-03 | 8.45969963         |
| 2017-02-04 | 10.0326996         |
| 2017-02-05 | 7.73379993         |
| 2017-02-06 | 8.9538002          |
| 2017-02-07 | 8.76729965         |
| 2017-02-08 | 7.85979986         |
| 2017-02-09 | 9.00930023         |
| 2017-02-10 | 8.04129982         |
| 2017-02-11 | 8.46479988         |
| 2017-02-12 | 8.04629993         |
| 2017-02-13 | 8.76220036         |
| 2017-02-14 | 8.23789978         |
| 2017-02-15 | 9.01939964         |
| 2017-02-16 | 8.24800014         |
| 2017-02-17 | 8.86310005         |
| 2017-02-18 | 8.57569981         |
| 2017-02-19 | 8.49499989         |
| 2017-02-20 | 9.42770004         |
| 2017-02-21 | 7.72870016         |
| 2017-02-22 | 7.9052             |
| 2017-02-23 | 8.00599957         |
| 2017-02-24 | 7.92530012         |
| 2017-02-25 | 8.02110004         |
| 2017-02-26 | 8.29339981         |
| 2017-02-27 | 8.53540039         |
| 2017-02-28 | 8.94880009         |
| 2017-03-01 | 8.11690044         |
| 2017-03-02 | 7.08839989         |
| 2017-03-03 | 7.65810013         |
| 2017-03-04 | 10.1083002         |
| 2017-03-05 | 8.87320042         |
| 2017-03-06 | 8.25300026         |
| 2017-03-07 | 8.15719986         |
| 2017-03-08 | 10.4965            |
| 2017-03-09 | 9.83609962         |
| 2017-03-10 | 12.8811998         |
| 2017-03-11 | 8.32870007         |
| 2017-03-12 | 7.5170002          |
| 2017-03-13 | 4.7189002          |
| 2017-03-14 | 8.99419975         |
| 2017-03-15 | 13.4459            |
| 2017-03-16 | 11.0965004         |
| 2017-03-17 | 10.7184            |
| 2017-03-18 | 12.5635996         |
| 2017-03-19 | 11.6813002         |
| 2017-03-20 | 13.2693996         |
| 2017-03-21 | 11.7266998         |
| 2017-03-22 | 10.552             |
| 2017-03-23 | 9.51340008         |
| 2017-03-24 | 9.82600021         |
| 2017-03-25 | 7.91529989         |
| 2017-03-26 | 7.6631999          |
| 2017-03-27 | 8.74209976         |
| 2017-03-28 | 8.03120041         |
| 2017-03-29 | 8.74209976         |
| 2017-03-30 | 9.30669975         |
| 2017-03-31 | 8.49499989         |
| 2017-04-01 | 7.05819988         |
| 2017-04-02 | 7.61780024         |
| 2017-04-03 | 8.3135004          |
| 2017-04-04 | 8.50510025         |
| 2017-04-05 | 7.60270023         |
| 2017-04-06 | 8.83790016         |
| 2017-04-07 | 8.48499966         |
| 2017-04-08 | 10.2595997         |
| 2017-04-09 | 9.41759968         |
| 2017-04-10 | 9.66469955         |
| 2017-04-11 | 9.77060032         |
| 2017-04-12 | 13.9954004         |
| 2017-04-13 | 7.69850016         |
| 2017-04-14 | 12.4022999         |
| 2017-04-15 | 13.1686001         |
| 2017-04-16 | 11.5704002         |
| 2017-04-17 | 12.1501999         |
| 2017-04-18 | 11.8879995         |
| 2017-04-19 | 13.3098001         |
| 2017-04-20 | 11.7166004         |
| 2017-04-21 | 10.4209003         |
| 2017-04-22 | 11.3838997         |
| 2017-04-23 | 11.4595003         |
| 2017-04-24 | 11.0360003         |
| 2017-04-25 | 11.3334999         |
| 2017-04-26 | 9.48320007         |
| 2017-04-27 | 9.13029957         |
| 2017-04-28 | 9.13529968         |
| 2017-04-29 | 7.77409983         |
| 2017-04-30 | 7.24980021         |
| 2017-05-01 | 10.4612999         |
| 2017-05-02 | 8.93869972         |
| 2017-05-03 | 10.8191996         |
| 2017-05-04 | 10.2697001         |
| 2017-05-05 | 10.6327            |
| 2017-05-06 | 11.6561003         |
| 2017-05-07 | 10.6880999         |
| 2017-05-08 | 11.9232998         |
| 2017-05-09 | 9.78059959         |
| 2017-05-10 | 9.65460014         |
| 2017-05-11 | 9.60420036         |
| 2017-05-12 | 9.97000027         |
| 2017-05-13 | 10.7132998         |
| 2017-05-14 | 11.4645004         |
| 2017-05-15 | 13.0274            |
| 2017-05-16 | 10.9705            |
| 2017-05-17 | 12.2157001         |
| 2017-05-18 | 11.0410995         |
| 2017-05-19 | 6.9875998500000005 |
| 2017-05-20 | 9.41759968         |
| 2017-05-21 | 9.85630035         |
| 2017-05-22 | 9.64960003         |
| 2017-05-23 | 10.6680002         |
| 2017-05-24 | 11.6157999         |
| 2017-05-25 | 13.7483997         |
| 2017-05-26 | 12.1603003         |
| 2017-05-27 | 10.4713001         |
| 2017-05-28 | 11.1721001         |
| 2017-05-29 | 11.5149002         |
| 2017-05-30 | 12.6695004         |
| 2017-05-31 | 12.7299995         |
| 2017-06-01 | 13.5869999         |
| 2017-06-02 | 11.2679005         |
| 2017-06-03 | 10.2697001         |
| 2017-06-04 | 10.9805002         |
| 2017-06-05 | 12.5635996         |
| 2017-06-06 | 11.4947996         |
| 2017-06-07 | 12.5433998         |
| 2017-06-08 | 12.4376001         |
| 2017-06-09 | 12.3619003         |
| 2017-06-10 | 13.7030001         |
| 2017-06-11 | 14.1415997         |
| 2017-06-12 | 13.6122999         |
| 2017-06-13 | 14.3936996         |
| 2017-06-14 | 15.8759003         |
| 2017-06-15 | 15.1851997         |
| 2017-06-16 | 17.4792004         |
| 2017-06-17 | 13.5114002         |
| 2017-06-18 | 13.2845001         |
| 2017-06-19 | 13.8894997         |
| 2017-06-20 | 15.1297998         |
| 2017-06-21 | 15.6691999         |
| 2017-06-22 | 12.2157001         |
| 2017-06-23 | 11.1871996         |
| 2017-06-24 | 12.8811998         |
| 2017-06-25 | 11.8073997         |
| 2017-06-26 | 11.5249996         |
| 2017-06-27 | 13.7635002         |
| 2017-06-28 | 13.778599700000001 |
| 2017-06-29 | 13.5064001         |
| 2017-06-30 | 12.4376001         |
| 2017-07-01 | 12.4376001         |
| 2017-07-02 | 10.1183996         |
| 2017-07-03 | 13.9551001         |
| 2017-07-04 | 13.0022001         |
| 2017-07-05 | 14.8928003         |
| 2017-07-06 | 14.9684            |
| 2017-07-07 | 12.6342001         |
| 2017-07-08 | 12.9063997         |
| 2017-07-09 | 11.1922998         |
| 2017-07-10 | 16.3801003         |
| 2017-07-11 | 12.0291996         |
| 2017-07-12 | 12.1099005         |
| 2017-07-13 | 10.3754997         |
| 2017-07-14 | 10.7384996         |
| 2017-07-15 | 8.38409996         |
| 2017-07-16 | 9.56890011         |
| 2017-07-17 | 12.0291996         |
| 2017-07-18 | 11.7770996         |
| 2017-07-19 | 14.3483            |
| 2017-07-20 | 15.4624996         |
| 2017-07-21 | 16.8792            |
| 2017-07-22 | 13.0777998         |
| 2017-07-23 | 14.1315002         |
| 2017-07-24 | 15.2508001         |
| 2017-07-25 | 14.2827997         |
| 2017-07-26 | 12.4476004         |
| 2017-07-27 | 10.4461002         |
| 2017-07-28 | 9.3671999          |
| 2017-07-29 | 8.72189999         |
| 2017-07-30 | 8.2177             |
| 2017-07-31 | 10.6327            |
| 2017-08-01 | 8.27820015         |
| 2017-08-02 | 9.56890011         |
| 2017-08-03 | 8.10179996         |
| 2017-08-04 | 9.39299965         |
| 2017-08-05 | 8.32359982         |
| 2017-08-06 | 8.14220047         |
| 2017-08-07 | 7.86990023         |
| 2017-08-08 | 6.5539999          |
| 2017-08-09 | 7.60769987         |
| 2017-08-10 | 5.95909977         |
| 2017-08-11 | 5.56589985         |
| 2017-08-12 | 5.77759981         |
| 2017-08-13 | 6.93720007         |
| 2017-08-14 | 7.78420019         |
| 2017-08-15 | 10.849499699999999 |
| 2017-08-16 | 13.8088999         |
| 2017-08-17 | 7.99590015         |
| 2017-08-18 | 9.44789982         |
| 2017-08-19 | 9.00419998         |
| 2017-08-20 | 10.2243004         |
| 2017-08-21 | 10.9653997         |
| 2017-08-22 | 11.3233995         |
| 2017-08-23 | 13.6323996         |
| 2017-08-24 | 10.8544998         |
| 2017-08-25 | 11.6106997         |
| 2017-08-26 | 12.0946999         |
| 2017-08-27 | 13.8542004         |
| 2017-08-28 | 14.4793997         |
| 2017-08-29 | 14.4793997         |
| 2017-08-30 | 11.8729            |
| 2017-08-31 | 14.7132998         |
| 2017-09-01 | 13.0475998         |
| 2017-09-02 | 13.1080999         |
| 2017-09-03 | 12.2409            |
| 2017-09-04 | 13.8542004         |
| 2017-09-05 | 11.8225002         |
| 2017-09-06 | 13.0829            |
| 2017-09-07 | 12.4426003         |
| 2017-09-08 | 11.6309004         |
| 2017-09-09 | 11.4997997         |
| 2017-09-10 | 10.7737999         |
| 2017-09-11 | 12.0494003         |
| 2017-09-12 | 12.4376001         |
| 2017-09-13 | 11.3990002         |
| 2017-09-14 | 12.0494003         |
| 2017-09-15 | 9.55879974         |
| 2017-09-16 | 11.0310001         |
| 2017-09-17 | 11.2074003         |
| 2017-09-18 | 15.2004004         |
| 2017-09-19 | 14.9432001         |
| 2017-09-20 | 11.7266998         |
| 2017-09-21 | 11.9837999         |
| 2017-09-22 | 13.0425997         |
| 2017-09-23 | 10.2999001         |
| 2017-09-24 | 9.26640034         |
| 2017-09-25 | 9.05970001         |
| 2017-09-26 | 5.79269981         |
| 2017-09-27 | 7.38079977         |
| 2017-09-28 | 6.58930016         |
| 2017-09-29 | 7.96570015         |
| 2017-09-30 | 6.93720007         |
| 2017-10-01 | 8.86810017         |
| 2017-10-02 | 10.6680002         |
| 2017-10-03 | 9.35210037         |
| 2017-10-04 | 6.96239996         |
| 2017-10-05 | 7.31529999         |
| 2017-10-06 | 6.37760019         |
| 2017-10-07 | 8.8277998          |
| 2017-10-08 | 8.98910046         |
| 2017-10-09 | 6.61959982         |
| 2017-10-10 | 7.79930019         |
| 2017-10-11 | 8.5656004          |
| 2017-10-12 | 8.19760036         |
| 2017-10-13 | 8.98910046         |
| 2017-10-14 | 9.58399963         |
| 2017-10-15 | 9.50839996         |
| 2017-10-16 | 9.78059959         |
| 2017-10-17 | 9.37230015         |
| 2017-10-18 | 10.1738997         |
| 2017-10-19 | 14.6559            |
| 2017-10-20 | 13.9399996         |
| 2017-10-21 | 13.6021996         |
| 2017-10-22 | 12.4174004         |
| 2017-10-23 | 11.5049            |
| 2017-10-24 | 12.306500400000001 |
| 2017-10-25 | 11.6309004         |
| 2017-10-26 | 11.283             |
| 2017-10-27 | 11.3838997         |
| 2017-10-28 | 11.0762997         |
| 2017-10-29 | 10.5621004         |
| 2017-10-30 | 10.2645998         |
| 2017-10-31 | 9.8512001          |
| 2017-11-01 | 7.18179989         |
| 2017-11-02 | 8.18249989         |
| 2017-11-03 | 7.31029987         |
| 2017-11-04 | 9.64960003         |
| 2017-11-05 | 9.33189964         |
| 2017-11-06 | 8.3739996          |
| 2017-11-07 | 8.55049992         |
| 2017-11-08 | 8.03619957         |
| 2017-11-09 | 8.72189999         |
| 2017-11-10 | 7.85979986         |
| 2017-11-11 | 7.88500023         |
| 2017-11-12 | 9.51819992         |
| 2017-11-13 | 7.46150017         |
| 2017-11-14 | 7.8144002          |
| 2017-11-15 | 8.10179996         |
| 2017-11-16 | 8.5656004          |
| 2017-11-17 | 7.68839979         |
| 2017-11-18 | 7.7185998          |
| 2017-11-19 | 7.90010023         |
| 2017-11-20 | 8.26819992         |
| 2017-11-21 | 7.09849977         |
| 2017-11-22 | 8.45969963         |
| 2017-11-23 | 9.61429977         |
| 2017-11-24 | 11.2578001         |
| 2017-11-25 | 8.47990036         |
| 2017-11-26 | 8.94880009         |
| 2017-11-27 | 9.00419998         |
| 2017-11-28 | 7.12879992         |
| 2017-11-29 | 7.86479998         |
| 2017-11-30 | 7.41610003         |
| 2017-12-01 | 7.40100002         |
| 2017-12-02 | 8.27320004         |
| 2017-12-03 | 9.41759968         |
| 2017-12-04 | 8.15219975         |
| 2017-12-05 | 9.15550041         |
| 2017-12-06 | 8.65130043         |
| 2017-12-07 | 7.21950006         |
| 2017-12-08 | 8.12199974         |
| 2017-12-09 | 8.7269001          |
| 2017-12-10 | 8.90839958         |
| 2017-12-11 | 9.76049995         |
| 2017-12-12 | 8.44970036         |
| 2017-12-13 | 8.04129982         |
| 2017-12-14 | 7.91020012         |
| 2017-12-15 | 8.00599957         |
| 2017-12-16 | 8.28829956         |
| 2017-12-17 | 7.94049978         |
| 2017-12-18 | 8.87320042         |
| 2017-12-19 | 8.25809956         |
| 2017-12-20 | 7.33549976         |
| 2017-12-21 | 7.4362998          |
| 2017-12-22 | 7.2750001          |
| 2017-12-23 | 8.3739996          |
| 2017-12-24 | 9.15550041         |
| 2017-12-25 | 8.3185997          |
| 2017-12-26 | 8.21269989         |
| 2017-12-27 | 8.50010014         |
| 2017-12-28 | 8.51519966         |
| 2017-12-29 | 8.90839958         |
| 2017-12-30 | 7.49179983         |
| 2017-12-31 | 8.42949963         |
| 2018-01-01 | 7.37080002         |
| 2018-01-02 | 7.92030001         |
| 2018-01-03 | 10.0024996         |
| 2018-01-04 | 7.91529989         |
| 2018-01-05 | 8.21269989         |
| 2018-01-06 | 8.00599957         |
| 2018-01-07 | 7.99580002         |
| 2018-01-08 | 7.72870016         |
| 2018-01-09 | 8.52019978         |
| 2018-01-10 | 7.39599991         |
| 2018-01-11 | 7.92030001         |
| 2018-01-12 | 7.4362998          |
| 2018-01-13 | 7.86990023         |
| 2018-01-14 | 7.15899992         |
| 2018-01-15 | 7.59259987         |
| 2018-01-16 | 7.78919983         |
| 2018-01-17 | 7.09350014         |
| 2018-01-18 | 7.21449995         |
| 2018-01-19 | 6.47840023         |
| 2018-01-20 | 7.44640017         |
| 2018-01-21 | 7.04809999         |
| 2018-01-22 | 11.4947996         |
| 2018-01-23 | 8.73200035         |
| 2018-01-24 | 12.0341997         |
| 2018-01-25 | 12.3719997         |
| 2018-01-26 | 10.5418997         |
| 2018-01-27 | 6.58930016         |
| 2018-01-28 | 7.70849991         |
| 2018-01-29 | 7.09350014         |
| 2018-01-30 | 6.72539997         |
| 2018-01-31 | 6.3927002          |
| 2018-02-01 | 5.30870008         |
| 2018-02-02 | 5.4145999          |
| 2018-02-03 | 6.0447998          |
| 2018-02-04 | 6.28679991         |
| 2018-02-05 | 7.14389992         |
| 2018-02-06 | 7.24980021         |
| 2018-02-07 | 8.08670044         |
| 2018-02-08 | 7.34560013         |
| 2018-02-09 | 7.04309988         |
| 2018-02-10 | 7.5170002          |
| 2018-02-11 | 7.29510021         |
| 2018-02-12 | 7.98579979         |
| 2018-02-13 | 6.62459993         |
| 2018-02-14 | 7.20940018         |
| 2018-02-15 | 5.98430014         |
| 2018-02-16 | 6.64979982         |
| 2018-02-17 | 6.91200018         |
| 2018-02-18 | 6.65490007         |
| 2018-02-19 | 5.72720003         |
| 2018-02-20 | 5.8986001          |
| 2018-02-21 | 5.33900023         |
| 2018-02-22 | 6.30189991         |
| 2018-02-23 | 9.48320007         |
| 2018-02-24 | 6.07000017         |
| 2018-02-25 | 7.59259987         |
| 2018-02-26 | 5.99440002         |
| 2018-02-27 | 6.56409979         |
| 2018-02-28 | 9.37730026         |
| 2018-03-01 | 7.28509998         |
| 2018-03-02 | 10.5268002         |
| 2018-03-03 | 13.1988001         |
| 2018-03-04 | 12.9315996         |
| 2018-03-05 | 11.1671            |
| 2018-03-06 | 12.1501999         |
| 2018-03-07 | 10.7637997         |
| 2018-03-08 | 11.8174            |
| 2018-03-09 | 14.9583998         |
| 2018-03-10 | 11.9384003         |
| 2018-03-11 | 12.7047997         |
| 2018-03-12 | 11.5654001         |
| 2018-03-13 | 11.9032001         |
| 2018-03-14 | 12.3266001         |
| 2018-03-15 | 13.6478004         |
| 2018-03-16 | 13.6475            |
| 2018-03-17 | 9.63440037         |
| 2018-03-18 | 11.2124996         |
| 2018-03-19 | 14.5398998         |
| 2018-03-20 | 14.6307001         |
| 2018-03-21 | 14.4483004         |
| 2018-03-22 | 14.3634005         |
| 2018-03-23 | 15.9011002         |
| 2018-03-24 | 13.1232004         |
| 2018-03-25 | 14.0054998         |
| 2018-03-26 | 13.9097004         |
| 2018-03-27 | 12.7047997         |
| 2018-03-28 | 11.0612001         |
| 2018-03-29 | 8.04129982         |
| 2018-03-30 | 10.0931997         |
| 2018-03-31 | 12.1955996         |
| 2018-04-01 | 9.10509968         |
| 2018-04-02 | 9.76550007         |
| 2018-04-03 | 12.2005997         |
| 2018-04-04 | 13.5921001         |
| 2018-04-05 | 14.5398998         |
| 2018-04-06 | 14.2827997         |
| 2018-04-07 | 9.15550041         |
| 2018-04-08 | 8.88319969         |
| 2018-04-09 | 10.5318003         |
| 2018-04-10 | 8.35890007         |
| 2018-04-11 | 10.6023998         |
| 2018-04-12 | 11.5200005         |
| 2018-04-13 | 10.9705            |
| 2018-04-14 | 9.15040016         |
| 2018-04-15 | 11.1721001         |
| 2018-04-16 | 11.4695997         |
| 2018-04-17 | 11.4695997         |
| 2018-04-18 | 10.0931997         |
| 2018-04-19 | 10.8796997         |
| 2018-04-20 | 9.18570042         |
| 2018-04-21 | 9.57380009         |
| 2018-04-22 | 9.13529968         |
| 2018-04-23 | 11.2326002         |
| 2018-04-24 | 8.4698             |
| 2018-04-25 | 9.30669975         |
| 2018-04-26 | 9.04459953         |
| 2018-04-27 | 11.7770996         |
| 2018-04-28 | 11.7518997         |
| 2018-04-29 | 11.4392996         |
| 2018-04-30 | 11.9736996         |
| 2018-05-01 | 14.5953999         |
| 2018-05-02 | 11.3233995         |
| 2018-05-03 | 9.56890011         |
| 2018-05-04 | 10.7537003         |
| 2018-05-05 | 11.6409998         |
| 2018-05-06 | 13.4812002         |
| 2018-05-07 | 12.8661003         |
| 2018-05-08 | 13.2089005         |
| 2018-05-09 | 14.2575998         |
| 2018-05-10 | 16.1734009         |
| 2018-05-11 | 13.6928997         |
| 2018-05-12 | 13.8744001         |
| 2018-05-13 | 13.8945999         |
| 2018-05-14 | 12.6443005         |
| 2018-05-15 | 15.4726            |
| 2018-05-16 | 16.1280003         |
| 2018-05-17 | 16.6522999         |
| 2018-05-18 | 12.5031004         |
| 2018-05-19 | 11.8527002         |
| 2018-05-20 | 10.9099998         |
| 2018-05-21 | 13.1080999         |
| 2018-05-22 | 13.5819998         |
| 2018-05-23 | 14.9180002         |
| 2018-05-24 | 16.1683006         |
| 2018-05-25 | 13.4812002         |
| 2018-05-26 | 15.7498999         |
| 2018-05-27 | 14.1215            |
| 2018-05-28 | 14.2929001         |
| 2018-05-29 | 12.2660999         |
| 2018-05-30 | 13.9097004         |
| 2018-05-31 | 14.8626003         |
| 2018-06-01 | 21.9358997         |
| 2018-06-02 | 21.2451992         |
| 2018-06-03 | 22.2700005         |
| 2018-06-04 | 24.2803001         |
| 2018-06-05 | 24.3659992         |
| 2018-06-06 | 23.8365993         |
| 2018-06-07 | 23.7660007         |
| 2018-06-08 | 22.677             |
| 2018-06-09 | 23.1560001         |
| 2018-06-10 | 22.6215992         |
| 2018-06-11 | 23.5592995         |
| 2018-06-12 | 22.2283001         |
| 2018-06-13 | 16.7581997         |
| 2018-06-14 | 19.1126003         |
| 2018-06-15 | 20.1259995         |
| 2018-06-16 | 21.3913994         |
| 2018-06-17 | 21.3258991         |
| 2018-06-18 | 22.3845997         |
| 2018-06-19 | 18.4925003         |
| 2018-06-20 | 18.1849995         |
| 2018-06-21 | 20.0704994         |
| 2018-06-22 | 21.4519005         |
| 2018-06-23 | 19.6520996         |
| 2018-06-24 | 16.7329998         |
| 2018-06-25 | 19.3999996         |
| 2018-06-26 | 19.8796005         |
| 2018-06-27 | 21.6082001         |
| 2018-06-28 | 21.2956009         |
| 2018-06-29 | 22.8938007         |
| 2018-06-30 | 19.1025009         |
| 2018-07-01 | 18.1699009         |
| 2018-07-02 | 21.2402            |
| 2018-07-03 | 21.7343006         |
| 2018-07-04 | 22.1728992         |
| 2018-07-05 | 15.5583            |
| 2018-07-06 | 14.8676004         |
| 2018-07-07 | 17.9430008         |
| 2018-07-08 | 19.3546009         |
| 2018-07-09 | 17.3985004         |
| 2018-07-10 | 19.5965996         |
| 2018-07-11 | 19.6268997         |
| 2018-07-12 | 18.0387993         |
| 2018-07-13 | 19.2588005         |
| 2018-07-14 | 18.7849007         |
| 2018-07-15 | 19.0673008         |
| 2018-07-16 | 17.5144005         |
| 2018-07-17 | 17.4237003         |
| 2018-07-18 | 18.5529995         |
| 2018-07-19 | 17.3278999         |
| 2018-07-20 | 16.5515003         |
| 2018-07-21 | 14.4996004         |
| 2018-07-22 | 13.4155998         |
| 2018-07-23 | 13.8340998         |
| 2018-07-24 | 11.9787998         |
| 2018-07-25 | 9.34200001         |
| 2018-07-26 | 7.66820002         |
| 2018-07-27 | 8.70170021         |
| 2018-07-28 | 9.5941             |
| 2018-07-29 | 9.47309971         |
| 2018-07-30 | 9.62440014         |
| 2018-07-31 | 11.6711998         |
| 2018-08-01 | 10.9251003         |
| 2018-08-02 | 10.5923004         |
| 2018-08-03 | 10.9956999         |
| 2018-08-04 | 10.8796997         |
| 2018-08-05 | 14.3029003         |
| 2018-08-06 | 14.7517004         |
| 2018-08-07 | 13.3400002         |
| 2018-08-08 | 12.3871002         |
| 2018-08-09 | 11.9837999         |
| 2018-08-10 | 9.86130047         |
| 2018-08-11 | 12.2358999         |
| 2018-08-12 | 13.2744999         |
| 2018-08-13 | 11.6913996         |
| 2018-08-14 | 12.2460003         |
| 2018-08-15 | 9.52859974         |
| 2018-08-16 | 7.24469995         |
| 2018-08-17 | 7.47660017         |
| 2018-08-18 | 6.47340012         |
| 2018-08-19 | 7.38590002         |
| 2018-08-20 | 8.16230011         |
| 2018-08-21 | 9.33189964         |
| 2018-08-22 | 8.71689987         |
| 2018-08-23 | 7.93039989         |
| 2018-08-24 | 8.49499989         |
| 2018-08-25 | 9.48820019         |
| 2018-08-26 | 9.81089973         |
| 2018-08-27 | 12.3619003         |
| 2018-08-28 | 10.4309998         |
| 2018-08-29 | 10.8394003         |
| 2018-08-30 | 11.2224998         |
| 2018-08-31 | 11.0864            |
| 2018-09-01 | 10.4914999         |
| 2018-09-02 | 9.25129986         |
| 2018-09-03 | 10.1738997         |
| 2018-09-04 | 11.2224998         |
| 2018-09-05 | 9.49330044         |
| 2018-09-06 | 7.74380016         |
| 2018-09-07 | 9.30169964         |
| 2018-09-08 | 10.0326996         |
| 2018-09-09 | 9.91170025         |
| 2018-09-10 | 11.2981997         |
| 2018-09-11 | 9.95709991         |
| 2018-09-12 | 10.9805002         |
| 2018-09-13 | 15.7700996         |
| 2018-09-14 | 18.8404007         |
| 2018-09-15 | 15.5281            |
| 2018-09-16 | 14.7566996         |
| 2018-09-17 | 13.3450003         |
| 2018-09-18 | 14.4996004         |
| 2018-09-19 | 15.1953001         |
| 2018-09-20 | 15.4575005         |
| 2018-09-21 | 13.0930004         |
| 2018-09-22 | 12.9720001         |
| 2018-09-23 | 14.1768999         |
| 2018-09-24 | 14.1970997         |
| 2018-09-25 | 18.0790997         |
| 2018-09-26 | 20.1109009         |
| 2018-09-27 | 19.0167999         |
| 2018-09-28 | 19.9848003         |
| 2018-09-29 | 20.1662998         |
| 2018-09-30 | 14.1063004         |
| 2018-10-01 | 0.0                |
| 2018-10-02 | 0.0                |
| 2018-10-03 | 0.0                |
| 2018-10-04 | 0.0                |
| 2018-10-05 | 0.0                |
| 2018-10-06 | 0.0                |
| 2018-10-07 | 0.0                |
| 2018-10-08 | 0.0                |
| 2018-10-09 | 0.0                |
| 2018-10-10 | 0.0                |
| 2018-10-11 | 0.0                |
| 2018-10-12 | 0.0                |
| 2018-10-13 | 0.0                |
| 2018-10-14 | 0.0                |
| 2018-10-15 | 0.0                |
| 2018-10-16 | 0.0                |
| 2018-10-17 | 0.0                |
| 2018-10-18 | 0.0                |
| 2018-10-19 | 10.4007998         |
| 2018-10-20 | 0.0                |
| 2018-10-21 | 0.0                |
| 2018-10-22 | 11.1871996         |
| 2018-10-23 | 9.81089973         |
| 2018-10-24 | 9.30669975         |
| 2018-10-25 | 0.0                |
| 2018-10-26 | 0.0                |
| 2018-10-27 | 0.0                |
| 2018-10-28 | 0.0                |
| 2018-10-29 | 0.0                |
| 2018-10-30 | 0.0                |
| 2018-10-31 | 0.0                |
| 2018-11-01 | 0.0                |
| 2018-11-02 | 0.0                |