| datetime   | flow               |
|------------|--------------------|
| 1990-07-10 | 22.74              |
| 1990-07-11 | 22.74              |
| 1990-07-12 | 22.12              |
| 1990-07-13 | 21.81              |
| 1990-07-14 | 22.12              |
| 1990-07-15 | 20.73              |
| 1990-07-16 | 20.73              |
| 1990-07-17 | 20.73              |
| 1990-07-18 | 21.35              |
| 1990-07-19 | 22.59              |
| 1990-07-20 | 20.58              |
| 1990-07-21 | 20.58              |
| 1990-07-22 | 20.58              |
| 1990-07-23 | 21.35              |
| 1990-07-24 | 12.22              |
| 1990-07-25 | 12.22              |
| 1990-07-26 | 12.22              |
| 1990-07-27 | 12.38              |
| 1990-07-28 | 12.38              |
| 1990-07-29 | 12.69              |
| 1990-07-30 | 12.69              |
| 1990-07-31 | 12.38              |
| 1990-08-01 | 12.69              |
| 1990-08-02 | 12.38              |
| 1990-08-03 | 11.6               |
| 1990-08-04 | 12.12              |
| 1990-08-05 | 11.6               |
| 1990-08-06 | 12.38              |
| 1990-08-07 | 12.22              |
| 1990-08-08 | 11.45              |
| 1990-08-09 | 11.6               |
| 1990-08-10 | 12.07              |
| 1990-08-11 | 12.07              |
| 1990-08-12 | 12.07              |
| 1990-08-13 | 12.84              |
| 1990-08-14 | 12.38              |
| 1990-08-15 | 12.38              |
| 1990-08-16 | 12.07              |
| 1990-08-17 | 11.6               |
| 1990-08-18 | 11.6               |
| 1990-08-19 | 11.6               |
| 1990-08-20 | 11.91              |
| 1990-08-21 | 13.15              |
| 1990-08-22 | 11.14              |
| 1990-08-23 | 11.14              |
| 1990-08-24 | 11.29              |
| 1990-08-25 | 11.14              |
| 1990-08-26 | 11.29              |
| 1990-08-27 | 11.45              |
| 1990-08-28 | 12.69              |
| 1990-08-29 | 11.45              |
| 1990-08-30 | 5.72               |
| 1990-08-31 | 8.2                |
| 1990-09-01 | 8.2                |
| 1990-09-02 | 8.2                |
| 1990-09-03 | 8.2                |
| 1990-09-04 | 8.2                |
| 1990-09-05 | 7.89               |
| 1990-09-06 | 7.74               |
| 1990-09-07 | 7.89               |
| 1990-09-08 | 7.89               |
| 1990-09-09 | 7.89               |
| 1990-09-10 | 7.89               |
| 1990-09-11 | 7.89               |
| 1990-09-12 | 7.89               |
| 1990-09-13 | 7.89               |
| 1990-09-14 | 7.74               |
| 1990-09-15 | 7.74               |
| 1990-09-16 | 8.66               |
| 1990-09-17 | 8.66               |
| 1990-09-18 | 7.89               |
| 1990-09-19 | 7.89               |
| 1990-09-20 | 7.58               |
| 1990-09-21 | 7.74               |
| 1990-09-22 | 8.2                |
| 1990-09-23 | 8.2                |
| 1990-09-24 | 7.74               |
| 1990-09-25 | 7.74               |
| 1990-09-26 | 7.74               |
| 1990-09-27 | 7.58               |
| 1990-09-28 | 8.51               |
| 1990-09-29 | 8.51               |
| 1990-09-30 | 7.74               |
| 1990-10-01 | 7.74               |
| 1990-10-02 | 8.35               |
| 1990-10-03 | 7.58               |
| 1990-10-04 | 8.2                |
| 1990-10-05 | 8.35               |
| 1990-10-06 | 6.34               |
| 1990-10-07 | 9.59               |
| 1990-10-08 | 9.59               |
| 1990-10-09 | 8.51               |
| 1990-10-10 | 8.51               |
| 1990-10-11 | 8.51               |
| 1990-10-12 | 8.51               |
| 1990-10-13 | 8.51               |
| 1990-10-14 | 8.51               |
| 1990-10-15 | 8.66               |
| 1990-10-16 | 8.82               |
| 1990-10-17 | 3.56               |
| 1990-10-18 | 3.56               |
| 1990-10-19 | 3.71               |
| 1990-10-20 | 3.71               |
| 1990-10-21 | 3.71               |
| 1990-10-22 | 3.56               |
| 1990-10-23 | 3.56               |
| 1990-10-24 | 3.56               |
| 1990-10-25 | 3.56               |
| 1990-10-26 | 3.56               |
| 1990-10-27 | 3.56               |
| 1990-10-28 | 3.56               |
| 1990-10-29 | 3.71               |
| 1990-10-30 | 2.63               |
| 1990-10-31 | 2.7800000000000002 |
| 1990-11-01 | 2.63               |
| 1990-11-02 | 2.7800000000000002 |
| 1990-11-03 | 2.63               |
| 1990-11-04 | 2.63               |
| 1990-11-05 | 2.63               |
| 1990-11-06 | 2.63               |
| 1990-11-07 | 2.63               |
| 1990-11-08 | 2.32               |
| 1990-11-09 | 2.32               |
| 1990-11-10 | 2.32               |
| 1990-11-11 | 2.32               |
| 1990-11-12 | 2.32               |
| 1990-11-13 | 2.48               |
| 1990-11-14 | 2.48               |
| 1990-11-15 | 2.01               |
| 1990-11-16 | 1.8599999999999999 |
| 1990-11-17 | 1.8599999999999999 |
| 1990-11-18 | 1.8599999999999999 |
| 1990-11-19 | 1.8599999999999999 |
| 1990-11-20 | 0.31               |
| 1990-11-21 | 0.15               |
| 1990-11-22 | 1.7000000000000002 |
| 1990-11-23 | 1.7000000000000002 |
| 1990-11-24 | 1.8599999999999999 |
| 1990-11-25 | 1.8599999999999999 |
| 1990-11-26 | 1.8599999999999999 |
| 1990-11-27 | 1.8599999999999999 |
| 1990-11-28 | 1.8599999999999999 |
| 1990-11-29 | 1.24               |
| 1990-11-30 | 1.8599999999999999 |
| 1990-12-01 | 2.1                |
| 1990-12-02 | 2.1                |
| 1990-12-03 | 2.1                |
| 1990-12-04 | 2.23               |
| 1990-12-05 | 1.7000000000000002 |
| 1990-12-06 | 1.8599999999999999 |
| 1990-12-07 | 1.7000000000000002 |
| 1990-12-08 | 1.7000000000000002 |
| 1990-12-09 | 1.7000000000000002 |
| 1990-12-10 | 1.7000000000000002 |
| 1990-12-11 | 1.8599999999999999 |
| 1990-12-12 | 1.8599999999999999 |
| 1990-12-13 | 2.01               |
| 1990-12-14 | 2.01               |
| 1990-12-15 | 2.01               |
| 1990-12-16 | 2.01               |
| 1990-12-17 | 2.01               |
| 1990-12-18 | 1.7000000000000002 |
| 1990-12-19 | 1.8599999999999999 |
| 1990-12-20 | 1.8599999999999999 |
| 1990-12-21 | 1.8599999999999999 |
| 1990-12-22 | 1.7000000000000002 |
| 1990-12-23 | 1.7000000000000002 |
| 1990-12-24 | 1.7000000000000002 |
| 1990-12-25 | 1.7000000000000002 |
| 1990-12-26 | 1.7000000000000002 |
| 1990-12-27 | 2.48               |
| 1990-12-28 | 2.48               |
| 1990-12-29 | 2.48               |
| 1990-12-30 | 2.48               |
| 1990-12-31 | 2.48               |
| 1991-01-01 | 2.48               |
| 1991-01-02 | 2.48               |
| 1991-01-03 | 2.32               |
| 1991-01-04 | 2.32               |
| 1991-01-05 | 2.63               |
| 1991-01-06 | 2.63               |
| 1991-01-07 | 2.63               |
| 1991-01-08 | 2.32               |
| 1991-01-09 | 2.48               |
| 1991-01-10 | 2.48               |
| 1991-01-11 | 2.32               |
| 1991-01-12 | 2.32               |
| 1991-01-13 | 2.32               |
| 1991-01-14 | 2.48               |
| 1991-01-15 | 2.48               |
| 1991-01-16 | 2.63               |
| 1991-01-17 | 2.48               |
| 1991-01-18 | 2.63               |
| 1991-01-19 | 2.32               |
| 1991-01-20 | 2.32               |
| 1991-01-21 | 2.32               |
| 1991-01-22 | 2.32               |
| 1991-01-23 | 2.48               |
| 1991-01-24 | 2.48               |
| 1991-01-25 | 2.63               |
| 1991-01-26 | 2.63               |
| 1991-01-27 | 2.63               |
| 1991-01-28 | 2.63               |
| 1991-01-29 | 2.63               |
| 1991-01-30 | 2.48               |
| 1991-01-31 | 2.63               |
| 1991-02-01 | 2.63               |
| 1991-02-02 | 2.63               |
| 1991-02-03 | 2.63               |
| 1991-02-04 | 2.63               |
| 1991-02-05 | 2.7800000000000002 |
| 1991-02-06 | 2.48               |
| 1991-02-07 | 2.32               |
| 1991-02-08 | 2.63               |
| 1991-02-09 | 2.32               |
| 1991-02-10 | 2.32               |
| 1991-02-11 | 2.32               |
| 1991-02-12 | 2.32               |
| 1991-02-13 | 2.94               |
| 1991-02-14 | 2.94               |
| 1991-02-15 | 2.7800000000000002 |
| 1991-02-16 | 2.7800000000000002 |
| 1991-02-17 | 2.7800000000000002 |
| 1991-02-18 | 2.7800000000000002 |
| 1991-02-19 | 2.7800000000000002 |
| 1991-02-20 | 2.32               |
| 1991-02-21 | 2.32               |
| 1991-02-22 | 2.32               |
| 1991-02-23 | 2.32               |
| 1991-02-24 | 2.32               |
| 1991-02-25 | 2.32               |
| 1991-02-26 | 2.48               |
| 1991-02-27 | 2.17               |
| 1991-02-28 | 2.48               |
| 1991-03-01 | 2.7800000000000002 |
| 1991-03-02 | 2.7800000000000002 |
| 1991-03-03 | 2.7800000000000002 |
| 1991-03-04 | 2.7800000000000002 |
| 1991-03-05 | 4.33               |
| 1991-03-06 | 3.56               |
| 1991-03-07 | 4.18               |
| 1991-03-08 | 3.56               |
| 1991-03-09 | 4.33               |
| 1991-03-10 | 4.33               |
| 1991-03-11 | 4.33               |
| 1991-03-12 | 7.74               |
| 1991-03-13 | 7.74               |
| 1991-03-14 | 11.14              |
| 1991-03-15 | 11.6               |
| 1991-03-16 | 13.46              |
| 1991-03-17 | 13.46              |
| 1991-03-18 | 13.46              |
| 1991-03-19 | 12.84              |
| 1991-03-20 | 12.84              |
| 1991-03-21 | 13.46              |
| 1991-03-22 | 13.46              |
| 1991-03-23 | 13.46              |
| 1991-03-24 | 13.46              |
| 1991-03-25 | 13.46              |
| 1991-03-26 | 13.46              |
| 1991-03-27 | 13.15              |
| 1991-03-28 | 12.69              |
| 1991-03-29 | 12.69              |
| 1991-03-30 | 14.54              |
| 1991-03-31 | 14.54              |
| 1991-04-01 | 14.54              |
| 1991-04-02 | 14.54              |
| 1991-04-03 | 14.54              |
| 1991-04-04 | 15.47              |
| 1991-04-05 | 15.62              |
| 1991-04-06 | 14.85              |
| 1991-04-07 | 16.55              |
| 1991-04-08 | 16.55              |
| 1991-04-09 | 16.71              |
| 1991-04-10 | 16.71              |
| 1991-04-11 | 16.24              |
| 1991-04-12 | 16.24              |
| 1991-04-13 | 16.24              |
| 1991-04-14 | 17.02              |
| 1991-04-15 | 17.02              |
| 1991-04-16 | 16.24              |
| 1991-04-17 | 16.55              |
| 1991-04-18 | 17.17              |
| 1991-04-19 | 17.17              |
| 1991-04-20 | 18.25              |
| 1991-04-21 | 18.25              |
| 1991-04-22 | 18.25              |
| 1991-04-23 | 17.95              |
| 1991-04-24 | 18.25              |
| 1991-04-25 | 17.02              |
| 1991-04-26 | 17.17              |
| 1991-04-27 | 17.17              |
| 1991-04-28 | 17.17              |
| 1991-04-29 | 17.17              |
| 1991-04-30 | 16.09              |
| 1991-05-01 | 16.71              |
| 1991-05-02 | 16.55              |
| 1991-05-03 | 15.16              |
| 1991-05-04 | 14.54              |
| 1991-05-05 | 14.54              |
| 1991-05-06 | 14.54              |
| 1991-05-07 | 17.48              |
| 1991-05-08 | 18.25              |
| 1991-05-09 | 18.72              |
| 1991-05-10 | 18.72              |
| 1991-05-11 | 20.11              |
| 1991-05-12 | 20.11              |
| 1991-05-13 | 20.11              |
| 1991-05-14 | 19.65              |
| 1991-05-15 | 20.11              |
| 1991-05-16 | 20.48              |
| 1991-05-17 | 17.95              |
| 1991-05-18 | 25.53              |
| 1991-05-19 | 25.53              |
| 1991-05-20 | 25.53              |
| 1991-05-21 | 25.06              |
| 1991-05-22 | 24.75              |
| 1991-05-23 | 24.6               |
| 1991-05-24 | 24.29              |
| 1991-05-25 | 24.29              |
| 1991-05-26 | 24.29              |
| 1991-05-27 | 26.14              |
| 1991-05-28 | 26.14              |
| 1991-05-29 | 25.83              |
| 1991-05-30 | 24.29              |
| 1991-05-31 | 23.2               |
| 1991-06-01 | 23.2               |
| 1991-06-02 | 25.06              |
| 1991-06-03 | 25.06              |
| 1991-06-04 | 23.2               |
| 1991-06-05 | 22.74              |
| 1991-06-06 | 23.51              |
| 1991-06-07 | 23.51              |
| 1991-06-08 | 23.51              |
| 1991-06-09 | 24.14              |
| 1991-06-10 | 24.14              |
| 1991-06-11 | 25.06              |
| 1991-06-12 | 25.22              |
| 1991-06-13 | 23.67              |
| 1991-06-14 | 24.13              |
| 1991-06-15 | 24.13              |
| 1991-06-16 | 23.52              |
| 1991-06-17 | 24.29              |
| 1991-06-18 | 25.68              |
| 1991-06-19 | 26.76              |
| 1991-06-20 | 35.58              |
| 1991-06-21 | 24.29              |
| 1991-06-22 | 24.29              |
| 1991-06-23 | 25.06              |
| 1991-06-24 | 25.06              |
| 1991-06-25 | 25.06              |
| 1991-06-26 | 24.13              |
| 1991-06-27 | 24.13              |
| 1991-06-28 | 25.06              |
| 1991-06-29 | 25.06              |
| 1991-06-30 | 25.06              |
| 1991-07-01 | 23.82              |
| 1991-07-02 | 23.82              |
| 1991-07-03 | 23.82              |
| 1991-07-04 | 24.13              |
| 1991-07-05 | 24.13              |
| 1991-07-06 | 24.13              |
| 1991-07-07 | 23.2               |
| 1991-07-08 | 22.59              |
| 1991-07-09 | 22.59              |
| 1991-07-10 | 22.12              |
| 1991-07-11 | 26.14              |
| 1991-07-12 | 25.53              |
| 1991-07-13 | 25.53              |
| 1991-07-14 | 24.75              |
| 1991-07-15 | 24.75              |
| 1991-07-16 | 21.04              |
| 1991-07-17 | 21.04              |
| 1991-07-18 | 21.04              |
| 1991-07-19 | 20.11              |
| 1991-07-20 | 18.41              |
| 1991-07-21 | 19.34              |
| 1991-07-22 | 19.8               |
| 1991-07-23 | 20.73              |
| 1991-07-24 | 18.72              |
| 1991-07-25 | 18.41              |
| 1991-07-26 | 18.26              |
| 1991-07-27 | 18.26              |
| 1991-07-28 | 18.1               |
| 1991-07-29 | 15.32              |
| 1991-07-30 | 16.71              |
| 1991-07-31 | 17.17              |
| 1991-08-01 | 17.17              |
| 1991-08-02 | 17.17              |
| 1991-08-03 | 16.71              |
| 1991-08-04 | 16.71              |
| 1991-08-05 | 16.71              |
| 1991-08-06 | 16.71              |
| 1991-08-07 | 16.71              |
| 1991-08-08 | 17.48              |
| 1991-08-09 | 16.71              |
| 1991-08-10 | 17.17              |
| 1991-08-11 | 17.17              |
| 1991-08-12 | 17.17              |
| 1991-08-13 | 17.17              |
| 1991-08-14 | 19.49              |
| 1991-08-15 | 17.17              |
| 1991-08-16 | 17.95              |
| 1991-08-17 | 16.55              |
| 1991-08-18 | 16.55              |
| 1991-08-19 | 16.55              |
| 1991-08-20 | 16.71              |
| 1991-08-21 | 17.95              |
| 1991-08-22 | 17.17              |
| 1991-08-23 | 15.78              |
| 1991-08-24 | 15.78              |
| 1991-08-25 | 17.48              |
| 1991-08-26 | 17.48              |
| 1991-08-27 | 18.57              |
| 1991-08-28 | 18.57              |
| 1991-08-29 | 18.41              |
| 1991-08-30 | 18.25              |
| 1991-08-31 | 18.25              |
| 1991-09-01 | 18.25              |
| 1991-09-02 | 18.25              |
| 1991-09-03 | 18.56              |
| 1991-09-04 | 17.48              |
| 1991-09-05 | 16.71              |
| 1991-09-06 | 16.55              |
| 1991-09-07 | 16.71              |
| 1991-09-08 | 16.71              |
| 1991-09-09 | 16.71              |
| 1991-09-10 | 16.24              |
| 1991-09-11 | 16.24              |
| 1991-09-12 | 15.62              |
| 1991-09-13 | 17.0               |
| 1991-09-14 | 17.43              |
| 1991-09-15 | 17.43              |
| 1991-09-16 | 17.43              |
| 1991-09-17 | 17.43              |
| 1991-09-18 | 17.43              |
| 1991-09-19 | 17.21              |
| 1991-09-20 | 17.21              |
| 1991-09-21 | 18.09              |
| 1991-09-22 | 18.09              |
| 1991-09-23 | 18.09              |
| 1991-09-24 | 18.09              |
| 1991-09-25 | 18.09              |
| 1991-09-26 | 18.09              |
| 1991-09-27 | 17.66              |
| 1991-09-28 | 17.66              |
| 1991-09-29 | 17.66              |
| 1991-09-30 | 17.66              |
| 1991-10-01 | 17.66              |
| 1991-10-02 | 17.66              |
| 1991-10-03 | 17.66              |
| 1991-10-04 | 17.66              |
| 1991-10-05 | 17.66              |
| 1991-10-06 | 17.66              |
| 1991-10-07 | 17.66              |
| 1991-10-08 | 17.66              |
| 1991-10-09 | 17.66              |
| 1991-10-10 | 17.66              |
| 1991-10-11 | 17.66              |
| 1991-10-12 | 17.66              |
| 1991-10-13 | 17.66              |
| 1991-10-14 | 17.66              |
| 1991-10-15 | 17.66              |
| 1991-10-16 | 17.66              |
| 1991-10-17 | 17.66              |
| 1991-10-18 | 17.66              |
| 1991-10-19 | 17.66              |
| 1991-10-20 | 17.66              |
| 1991-10-21 | 17.66              |
| 1991-10-22 | 17.66              |
| 1991-10-23 | 17.66              |
| 1991-10-24 | 17.66              |
| 1991-10-25 | 17.66              |
| 1991-10-26 | 5.16               |
| 1991-10-27 | 5.16               |
| 1991-10-28 | 5.16               |
| 1991-10-29 | 5.02               |
| 1991-10-30 | 1.3                |
| 1991-10-31 | 1.3                |
| 1991-11-01 | 1.3                |
| 1991-11-02 | 1.3                |
| 1991-11-03 | 1.3                |
| 1991-11-04 | 1.3                |
| 1991-11-05 | 1.3                |
| 1991-11-06 | 1.3                |
| 1991-11-07 | 1.03               |
| 1991-11-08 | 1.03               |
| 1991-11-09 | 1.03               |
| 1991-11-10 | 1.03               |
| 1991-11-11 | 1.03               |
| 1991-11-12 | 1.03               |
| 1991-11-13 | 1.03               |
| 1991-11-14 | 1.5899999999999999 |
| 1991-11-15 | 1.5899999999999999 |
| 1991-11-16 | 1.5899999999999999 |
| 1991-11-17 | 1.5899999999999999 |
| 1991-11-18 | 1.5899999999999999 |
| 1991-11-19 | 1.5899999999999999 |
| 1991-11-20 | 1.5899999999999999 |
| 1991-11-21 | 1.5899999999999999 |
| 1991-11-22 | 1.5899999999999999 |
| 1991-11-23 | 1.5899999999999999 |
| 1991-11-24 | 1.5899999999999999 |
| 1991-11-25 | 1.5899999999999999 |
| 1991-11-26 | 1.5899999999999999 |
| 1991-11-27 | 1.5899999999999999 |
| 1991-11-28 | 1.5899999999999999 |
| 1991-11-29 | 1.5899999999999999 |
| 1991-11-30 | 1.5899999999999999 |
| 1991-12-01 | 1.5899999999999999 |
| 1991-12-02 | 1.03               |
| 1991-12-03 | 1.03               |
| 1991-12-04 | 5.06               |
| 1991-12-05 | 5.42               |
| 1991-12-06 | 3.85               |
| 1991-12-07 | 3.85               |
| 1991-12-08 | 3.85               |
| 1991-12-09 | 5.06               |
| 1991-12-10 | 5.06               |
| 1991-12-11 | 5.06               |
| 1991-12-12 | 5.06               |
| 1991-12-13 | 5.06               |
| 1991-12-14 | 5.06               |
| 1991-12-15 | 5.06               |
| 1991-12-16 | 5.06               |
| 1991-12-17 | 5.06               |
| 1991-12-18 | 5.06               |
| 1991-12-19 | 5.06               |
| 1991-12-20 | 5.06               |
| 1991-12-21 | 5.06               |
| 1991-12-22 | 5.06               |
| 1991-12-23 | 5.06               |
| 1991-12-24 | 5.06               |
| 1991-12-25 | 5.06               |
| 1991-12-26 | 5.06               |
| 1991-12-27 | 5.06               |
| 1991-12-28 | 5.06               |
| 1991-12-29 | 5.06               |
| 1991-12-30 | 5.06               |
| 1991-12-31 | 5.06               |
| 1992-01-01 | 5.06               |
| 1992-01-02 | 5.06               |
| 1992-01-03 | 5.06               |
| 1992-01-04 | 5.06               |
| 1992-01-05 | 5.06               |
| 1992-01-06 | 5.06               |
| 1992-01-07 | 5.06               |
| 1992-01-08 | 6.16               |
| 1992-01-09 | 6.16               |
| 1992-01-10 | 6.16               |
| 1992-01-11 | 6.16               |
| 1992-01-12 | 6.16               |
| 1992-01-13 | 7.34               |
| 1992-01-14 | 6.35               |
| 1992-01-15 | 6.35               |
| 1992-01-16 | 6.35               |
| 1992-01-17 | 6.35               |
| 1992-01-18 | 6.35               |
| 1992-01-19 | 6.35               |
| 1992-01-20 | 6.35               |
| 1992-01-21 | 7.34               |
| 1992-01-22 | 7.34               |
| 1992-01-23 | 7.34               |
| 1992-01-24 | 6.94               |
| 1992-01-25 | 6.94               |
| 1992-01-26 | 6.94               |
| 1992-01-27 | 6.94               |
| 1992-01-28 | 6.94               |
| 1992-01-29 | 6.94               |
| 1992-01-30 | 6.94               |
| 1992-01-31 | 6.94               |
| 1992-02-01 | 6.94               |
| 1992-02-02 | 6.94               |
| 1992-02-03 | 7.96               |
| 1992-02-04 | 6.94               |
| 1992-02-05 | 6.94               |
| 1992-02-06 | 17.41              |
| 1992-02-07 | 12.0               |
| 1992-02-08 | 12.0               |
| 1992-02-09 | 12.0               |
| 1992-02-10 | 12.0               |
| 1992-02-11 | 12.0               |
| 1992-02-12 | 15.0               |
| 1992-02-13 | 15.0               |
| 1992-02-14 | 13.47              |
| 1992-02-15 | 13.47              |
| 1992-02-16 | 13.47              |
| 1992-02-17 | 13.47              |
| 1992-02-18 | 13.47              |
| 1992-02-19 | 12.97              |
| 1992-02-20 | 13.72              |
| 1992-02-21 | 13.72              |
| 1992-02-22 | 13.72              |
| 1992-02-23 | 13.72              |
| 1992-02-24 | 13.72              |
| 1992-02-25 | 15.0               |
| 1992-02-26 | 15.0               |
| 1992-02-27 | 15.0               |
| 1992-02-28 | 15.0               |
| 1992-02-29 | 15.0               |
| 1992-03-01 | 15.0               |
| 1992-03-02 | 15.0               |
| 1992-03-03 | 15.0               |
| 1992-03-04 | 15.0               |
| 1992-03-05 | 13.72              |
| 1992-03-06 | 13.72              |
| 1992-03-07 | 13.47              |
| 1992-03-08 | 13.47              |
| 1992-03-09 | 13.47              |
| 1992-03-10 | 13.47              |
| 1992-03-11 | 13.47              |
| 1992-03-12 | 13.47              |
| 1992-03-13 | 13.47              |
| 1992-03-14 | 13.47              |
| 1992-03-15 | 13.47              |
| 1992-03-16 | 13.47              |
| 1992-03-17 | 13.47              |
| 1992-03-18 | 13.47              |
| 1992-03-19 | 13.47              |
| 1992-03-20 | 13.47              |
| 1992-03-21 | 13.47              |
| 1992-03-22 | 13.47              |
| 1992-03-23 | 13.47              |
| 1992-03-24 | 13.47              |
| 1992-03-25 | 13.47              |
| 1992-03-26 | 13.47              |
| 1992-03-27 | 13.47              |
| 1992-03-28 | 18.8               |
| 1992-03-29 | 18.8               |
| 1992-03-30 | 18.8               |
| 1992-03-31 | 18.8               |
| 1992-04-01 | 18.8               |
| 1992-04-02 | 20.23              |
| 1992-04-03 | 20.23              |
| 1992-04-04 | 19.65              |
| 1992-04-05 | 19.65              |
| 1992-04-06 | 19.65              |
| 1992-04-07 | 21.69              |
| 1992-04-08 | 19.94              |
| 1992-04-09 | 19.94              |
| 1992-04-10 | 19.94              |
| 1992-04-11 | 19.94              |
| 1992-04-12 | 19.94              |
| 1992-04-13 | 19.94              |
| 1992-04-14 | 19.94              |
| 1992-04-15 | 16.06              |
| 1992-04-16 | 15.0               |
| 1992-04-17 | 19.94              |
| 1992-04-18 | 19.94              |
| 1992-04-19 | 19.94              |
| 1992-04-20 | 19.94              |
| 1992-04-21 | 19.37              |
| 1992-04-22 | 19.37              |
| 1992-04-23 | 15.53              |
| 1992-04-24 | 17.41              |
| 1992-04-25 | 19.37              |
| 1992-04-26 | 19.37              |
| 1992-04-27 | 19.37              |
| 1992-04-28 | 19.37              |
| 1992-04-29 | 19.37              |
| 1992-04-30 | 19.37              |
| 1992-05-01 | 19.08              |
| 1992-05-02 | 19.08              |
| 1992-05-03 | 19.08              |
| 1992-05-04 | 18.8               |
| 1992-05-05 | 18.52              |
| 1992-05-06 | 18.8               |
| 1992-05-07 | 18.8               |
| 1992-05-08 | 18.8               |
| 1992-05-09 | 18.8               |
| 1992-05-10 | 18.8               |
| 1992-05-11 | 18.8               |
| 1992-05-12 | 18.52              |
| 1992-05-13 | 17.13              |
| 1992-05-14 | 18.24              |
| 1992-05-15 | 18.24              |
| 1992-05-16 | 18.24              |
| 1992-05-17 | 18.24              |
| 1992-05-18 | 18.52              |
| 1992-05-19 | 18.24              |
| 1992-05-20 | 18.24              |
| 1992-05-21 | 18.24              |
| 1992-05-22 | 18.24              |
| 1992-05-23 | 15.26              |
| 1992-05-24 | 13.72              |
| 1992-05-25 | 2.73               |
| 1992-05-26 | 23.19              |
| 1992-05-27 | 23.19              |
| 1992-05-28 | 17.41              |
| 1992-05-29 | 17.13              |
| 1992-05-30 | 17.13              |
| 1992-05-31 | 17.13              |
| 1992-06-01 | 17.13              |
| 1992-06-02 | 17.13              |
| 1992-06-03 | 17.13              |
| 1992-06-04 | 17.13              |
| 1992-06-05 | 17.13              |
| 1992-06-06 | 17.13              |
| 1992-06-07 | 17.13              |
| 1992-06-08 | 21.1               |
| 1992-06-09 | 18.24              |
| 1992-06-10 | 21.1               |
| 1992-06-11 | 21.1               |
| 1992-06-12 | 17.13              |
| 1992-06-13 | 17.13              |
| 1992-06-14 | 17.13              |
| 1992-06-15 | 10.82              |
| 1992-06-16 | 17.13              |
| 1992-06-17 | 9.68               |
| 1992-06-18 | 7.14               |
| 1992-06-19 | 7.14               |
| 1992-06-20 | 7.14               |
| 1992-06-21 | 7.14               |
| 1992-06-22 | 7.14               |
| 1992-06-23 | 4.53               |
| 1992-06-24 | 1.97               |
| 1992-06-25 | 6.35               |
| 1992-06-26 | 6.35               |
| 1992-06-27 | 14.23              |
| 1992-06-28 | 14.23              |
| 1992-06-29 | 14.49              |
| 1992-06-30 | 14.49              |
| 1992-07-01 | 8.38               |
| 1992-07-02 | 11.52              |
| 1992-07-03 | 11.52              |
| 1992-07-04 | 11.52              |
| 1992-07-05 | 11.52              |
| 1992-07-06 | 11.52              |
| 1992-07-07 | 11.52              |
| 1992-07-08 | 11.52              |
| 1992-07-09 | 11.52              |
| 1992-07-10 | 11.52              |
| 1992-07-11 | 11.52              |
| 1992-07-12 | 11.52              |
| 1992-07-13 | 11.52              |
| 1992-07-14 | 11.52              |
| 1992-07-15 | 11.52              |
| 1992-07-16 | 11.52              |
| 1992-07-17 | 11.52              |
| 1992-07-18 | 11.52              |
| 1992-07-19 | 11.52              |
| 1992-07-20 | 10.36              |
| 1992-07-21 | 10.36              |
| 1992-07-22 | 10.36              |
| 1992-07-23 | 10.36              |
| 1992-07-24 | 9.68               |
| 1992-07-25 | 9.68               |
| 1992-07-26 | 9.68               |
| 1992-07-27 | 9.68               |
| 1992-07-28 | 9.68               |
| 1992-07-29 | 9.68               |
| 1992-07-30 | 0.0                |
| 1992-07-31 | 0.0                |
| 1992-08-01 | 8.81               |
| 1992-08-02 | 8.81               |
| 1992-08-03 | 8.81               |
| 1992-08-04 | 8.81               |
| 1992-08-05 | 8.81               |
| 1992-08-06 | 8.81               |
| 1992-08-07 | 8.81               |
| 1992-08-08 | 8.81               |
| 1992-08-09 | 8.81               |
| 1992-08-10 | 8.81               |
| 1992-08-11 | 8.81               |
| 1992-08-12 | 8.81               |
| 1992-08-13 | 8.81               |
| 1992-08-14 | 8.81               |
| 1992-08-15 | 8.81               |
| 1992-08-16 | 8.81               |
| 1992-08-17 | 8.81               |
| 1992-08-18 | 8.81               |
| 1992-08-19 | 8.81               |
| 1992-08-20 | 8.81               |
| 1992-08-21 | 8.81               |
| 1992-08-22 | 8.81               |
| 1992-08-23 | 8.81               |
| 1992-08-24 | 8.81               |
| 1992-08-25 | 8.81               |
| 1992-08-26 | 8.81               |
| 1992-08-27 | 8.81               |
| 1992-08-28 | 8.81               |
| 1992-08-29 | 8.81               |
| 1992-08-30 | 8.81               |
| 1992-08-31 | 8.81               |
| 1992-09-01 | 8.81               |
| 1992-09-02 | 8.81               |
| 1992-09-03 | 8.81               |
| 1992-09-04 | 8.81               |
| 1992-09-05 | 8.81               |
| 1992-09-06 | 8.81               |
| 1992-09-07 | 8.81               |
| 1992-09-08 | 8.81               |
| 1992-09-09 | 8.81               |
| 1992-09-10 | 8.81               |
| 1992-09-11 | 8.81               |
| 1992-09-12 | 8.81               |
| 1992-09-13 | 8.81               |
| 1992-09-14 | 8.81               |
| 1992-09-15 | 8.81               |
| 1992-09-16 | 8.81               |
| 1992-09-17 | 8.81               |
| 1992-09-18 | 8.81               |
| 1992-09-19 | 8.81               |
| 1992-09-20 | 8.81               |
| 1992-09-21 | 8.81               |
| 1992-09-22 | 8.81               |
| 1992-09-23 | 8.81               |
| 1992-09-24 | 8.81               |
| 1992-09-25 | 8.81               |
| 1992-09-26 | 8.81               |
| 1992-09-27 | 9.46               |
| 1992-09-28 | 9.46               |
| 1992-09-29 | 9.46               |
| 1992-09-30 | 9.46               |
| 1992-10-01 | 9.46               |
| 1992-10-02 | 9.46               |
| 1992-10-03 | 9.46               |
| 1992-10-04 | 9.02               |
| 1992-10-05 | 9.02               |
| 1992-10-06 | 9.02               |
| 1992-10-07 | 9.02               |
| 1992-10-08 | 9.02               |
| 1992-10-09 | 9.02               |
| 1992-10-10 | 9.02               |
| 1992-10-11 | 9.02               |
| 1992-10-12 | 9.91               |
| 1992-10-13 | 9.91               |
| 1992-10-14 | 9.91               |
| 1992-10-15 | 9.91               |
| 1992-10-16 | 9.91               |
| 1992-10-17 | 9.91               |
| 1992-10-18 | 9.91               |
| 1992-10-19 | 9.91               |
| 1992-10-20 | 9.91               |
| 1992-10-21 | 9.91               |
| 1992-10-22 | 9.91               |
| 1992-10-23 | 9.91               |
| 1992-10-24 | 9.91               |
| 1992-10-25 | 10.13              |
| 1992-10-26 | 10.13              |
| 1992-10-27 | 10.13              |
| 1992-10-28 | 10.13              |
| 1992-10-29 | 10.13              |
| 1992-10-30 | 10.13              |
| 1992-10-31 | 10.13              |
| 1992-11-01 | 10.13              |
| 1992-11-02 | 10.13              |
| 1992-11-03 | 10.13              |
| 1992-11-04 | 10.13              |
| 1992-11-05 | 16.06              |
| 1992-11-06 | 16.06              |
| 1992-11-07 | 16.06              |
| 1992-11-08 | 16.06              |
| 1992-11-09 | 16.06              |
| 1992-11-10 | 16.06              |
| 1992-11-11 | 16.06              |
| 1992-11-12 | 16.06              |
| 1992-11-13 | 16.06              |
| 1992-11-14 | 16.06              |
| 1992-11-15 | 16.32              |
| 1992-11-16 | 16.32              |
| 1992-11-17 | 16.32              |
| 1992-11-18 | 15.25              |
| 1992-11-19 | 15.25              |
| 1992-11-20 | 21.4               |
| 1992-11-21 | 21.4               |
| 1992-11-22 | 21.4               |
| 1992-11-23 | 21.4               |
| 1992-11-24 | 21.4               |
| 1992-11-25 | 21.4               |
| 1992-11-26 | 21.4               |
| 1992-11-27 | 21.4               |
| 1992-11-28 | 21.4               |
| 1992-11-29 | 21.4               |
| 1992-11-30 | 21.99              |
| 1992-12-01 | 21.99              |
| 1992-12-02 | 21.99              |
| 1992-12-03 | 21.99              |
| 1992-12-04 | 21.99              |
| 1992-12-05 | 21.99              |
| 1992-12-06 | 18.24              |
| 1992-12-07 | 18.24              |
| 1992-12-08 | 18.24              |
| 1992-12-09 | 18.24              |
| 1992-12-10 | 18.24              |
| 1992-12-11 | 18.24              |
| 1992-12-12 | 18.24              |
| 1992-12-13 | 18.24              |
| 1992-12-14 | 18.24              |
| 1992-12-15 | 18.8               |
| 1992-12-16 | 18.8               |
| 1992-12-17 | 18.8               |
| 1992-12-18 | 18.8               |
| 1992-12-19 | 18.8               |
| 1992-12-20 | 18.8               |
| 1992-12-21 | 18.8               |
| 1992-12-22 | 18.8               |
| 1992-12-23 | 11.5               |
| 1992-12-24 | 11.5               |
| 1992-12-25 | 11.5               |
| 1992-12-26 | 11.5               |
| 1992-12-27 | 11.5               |
| 1992-12-28 | 20.11              |
| 1992-12-29 | 13.1               |
| 1992-12-30 | 13.1               |
| 1992-12-31 | 22.29              |
| 1993-01-01 | 23.8               |
| 1993-01-02 | 23.8               |
| 1993-01-03 | 23.8               |
| 1993-01-04 | 23.8               |
| 1993-01-05 | 23.8               |
| 1993-01-06 | 23.8               |
| 1993-01-07 | 23.8               |
| 1993-01-08 | 23.8               |
| 1993-01-09 | 23.8               |
| 1993-01-10 | 23.8               |
| 1993-01-11 | 23.8               |
| 1993-01-12 | 23.8               |
| 1993-01-13 | 23.8               |
| 1993-01-14 | 23.8               |
| 1993-01-15 | 24.11              |
| 1993-01-16 | 24.11              |
| 1993-01-17 | 24.11              |
| 1993-01-18 | 24.11              |
| 1993-01-19 | 24.11              |
| 1993-01-20 | 24.11              |
| 1993-01-21 | 24.11              |
| 1993-01-22 | 24.11              |
| 1993-01-23 | 24.11              |
| 1993-01-24 | 24.11              |
| 1993-01-25 | 26.12              |
| 1993-01-26 | 26.12              |
| 1993-01-27 | 26.12              |
| 1993-01-28 | 26.12              |
| 1993-01-29 | 23.5               |
| 1993-01-30 | 23.5               |
| 1993-01-31 | 23.5               |
| 1993-02-01 | 23.8               |
| 1993-02-02 | 23.8               |
| 1993-02-03 | 23.8               |
| 1993-02-04 | 23.8               |
| 1993-02-05 | 23.8               |
| 1993-02-06 | 23.8               |
| 1993-02-07 | 23.8               |
| 1993-02-08 | 23.8               |
| 1993-02-09 | 23.8               |
| 1993-02-10 | 23.8               |
| 1993-02-11 | 23.8               |
| 1993-02-12 | 23.8               |
| 1993-02-13 | 23.8               |
| 1993-02-14 | 23.8               |
| 1993-02-15 | 24.11              |
| 1993-02-16 | 24.11              |
| 1993-02-17 | 24.11              |
| 1993-02-18 | 24.11              |
| 1993-02-19 | 24.11              |
| 1993-02-20 | 24.11              |
| 1993-02-21 | 24.11              |
| 1993-02-22 | 24.11              |
| 1993-02-23 | 24.11              |
| 1993-02-24 | 24.11              |
| 1993-02-25 | 26.12              |
| 1993-02-26 | 26.12              |
| 1993-02-27 | 26.12              |
| 1993-02-28 | 26.12              |
| 1993-03-01 | 26.62              |
| 1993-03-02 | 26.62              |
| 1993-03-03 | 26.62              |
| 1993-03-04 | 27.27              |
| 1993-03-05 | 27.27              |
| 1993-03-06 | 27.27              |
| 1993-03-07 | 27.27              |
| 1993-03-08 | 27.27              |
| 1993-03-09 | 27.27              |
| 1993-03-10 | 27.27              |
| 1993-03-11 | 26.95              |
| 1993-03-12 | 26.95              |
| 1993-03-13 | 26.95              |
| 1993-03-14 | 26.95              |
| 1993-03-15 | 27.27              |
| 1993-03-16 | 27.59              |
| 1993-03-17 | 27.59              |
| 1993-03-18 | 27.59              |
| 1993-03-19 | 27.59              |
| 1993-03-20 | 27.59              |
| 1993-03-21 | 27.59              |
| 1993-03-22 | 27.91              |
| 1993-03-23 | 27.91              |
| 1993-03-24 | 27.91              |
| 1993-03-25 | 27.59              |
| 1993-03-26 | 27.59              |
| 1993-03-27 | 27.59              |
| 1993-03-28 | 27.59              |
| 1993-03-29 | 9.24               |
| 1993-03-30 | 9.24               |
| 1993-03-31 | 1.3599999999999999 |
| 1993-04-01 | 1.3599999999999999 |
| 1993-04-02 | 1.3599999999999999 |
| 1993-04-03 | 1.3599999999999999 |
| 1993-04-04 | 1.3599999999999999 |
| 1993-04-05 | 27.59              |
| 1993-04-06 | 27.59              |
| 1993-04-07 | 27.59              |
| 1993-04-08 | 27.59              |
| 1993-04-09 | 27.59              |
| 1993-04-10 | 27.59              |
| 1993-04-11 | 27.59              |
| 1993-04-12 | 27.59              |
| 1993-04-13 | 27.59              |
| 1993-04-14 | 27.59              |
| 1993-04-15 | 27.59              |
| 1993-04-16 | 27.59              |
| 1993-04-17 | 27.59              |
| 1993-04-18 | 27.59              |
| 1993-04-19 | 27.59              |
| 1993-04-20 | 27.59              |
| 1993-04-21 | 27.59              |
| 1993-04-22 | 27.59              |
| 1993-04-23 | 27.59              |
| 1993-04-24 | 27.59              |
| 1993-04-25 | 27.59              |
| 1993-04-26 | 27.59              |
| 1993-04-27 | 27.59              |
| 1993-04-28 | 27.59              |
| 1993-04-29 | 27.59              |
| 1993-04-30 | 27.59              |
| 1993-05-01 | 27.59              |
| 1993-05-02 | 27.27              |
| 1993-05-03 | 27.27              |
| 1993-05-04 | 27.27              |
| 1993-05-05 | 27.27              |
| 1993-05-06 | 27.27              |
| 1993-05-07 | 27.27              |
| 1993-05-08 | 27.27              |
| 1993-05-09 | 27.27              |
| 1993-05-10 | 27.27              |
| 1993-05-11 | 27.27              |
| 1993-05-12 | 27.27              |
| 1993-05-13 | 27.27              |
| 1993-05-14 | 27.27              |
| 1993-05-15 | 27.27              |
| 1993-05-16 | 27.27              |
| 1993-05-17 | 27.27              |
| 1993-05-18 | 27.59              |
| 1993-05-19 | 27.59              |
| 1993-05-20 | 27.59              |
| 1993-05-21 | 27.59              |
| 1993-05-22 | 27.59              |
| 1993-05-23 | 27.59              |
| 1993-05-24 | 27.59              |
| 1993-05-25 | 27.59              |
| 1993-05-26 | 27.59              |
| 1993-05-27 | 27.59              |
| 1993-05-28 | 27.59              |
| 1993-05-29 | 27.59              |
| 1993-05-30 | 27.59              |
| 1993-05-31 | 27.59              |
| 1993-06-01 | 27.59              |
| 1993-06-02 | 27.59              |
| 1993-06-03 | 27.59              |
| 1993-06-04 | 27.59              |
| 1993-06-05 | 27.59              |
| 1993-06-06 | 27.59              |
| 1993-06-07 | 27.59              |
| 1993-06-08 | 27.59              |
| 1993-06-09 | 27.59              |
| 1993-06-10 | 28.24              |
| 1993-06-11 | 28.24              |
| 1993-06-12 | 30.56              |
| 1993-06-13 | 28.24              |
| 1993-06-14 | 28.24              |
| 1993-06-15 | 28.24              |
| 1993-06-16 | 28.24              |
| 1993-06-17 | 28.24              |
| 1993-06-18 | 28.24              |
| 1993-06-19 | 28.24              |
| 1993-06-20 | 28.24              |
| 1993-06-21 | 28.24              |
| 1993-06-22 | 28.24              |
| 1993-06-23 | 28.24              |
| 1993-06-24 | 28.24              |
| 1993-06-25 | 28.24              |
| 1993-06-26 | 28.24              |
| 1993-06-27 | 28.24              |
| 1993-06-28 | 28.24              |
| 1993-06-29 | 28.24              |
| 1993-06-30 | 28.24              |
| 1993-07-01 | 13.22              |
| 1993-07-02 | 13.22              |
| 1993-07-03 | 13.22              |
| 1993-07-04 | 13.22              |
| 1993-07-05 | 27.59              |
| 1993-07-06 | 27.59              |
| 1993-07-07 | 27.59              |
| 1993-07-08 | 27.59              |
| 1993-07-09 | 27.59              |
| 1993-07-10 | 27.59              |
| 1993-07-11 | 25.67              |
| 1993-07-12 | 25.67              |
| 1993-07-13 | 25.67              |
| 1993-07-14 | 0.0                |
| 1993-07-15 | 28.84              |
| 1993-07-16 | 28.84              |
| 1993-07-17 | 28.84              |
| 1993-07-18 | 28.84              |
| 1993-07-19 | 27.59              |
| 1993-07-20 | 27.59              |
| 1993-07-21 | 27.59              |
| 1993-07-22 | 27.59              |
| 1993-07-23 | 27.59              |
| 1993-07-24 | 27.59              |
| 1993-07-25 | 27.59              |
| 1993-07-26 | 27.59              |
| 1993-07-27 | 27.59              |
| 1993-07-28 | 27.59              |
| 1993-07-29 | 27.59              |
| 1993-07-30 | 27.59              |
| 1993-07-31 | 27.59              |
| 1993-08-01 | 27.59              |
| 1993-08-02 | 27.59              |
| 1993-08-03 | 27.59              |
| 1993-08-04 | 27.59              |
| 1993-08-05 | 27.59              |
| 1993-08-06 | 27.59              |
| 1993-08-07 | 27.59              |
| 1993-08-08 | 27.59              |
| 1993-08-09 | 27.59              |
| 1993-08-10 | 27.59              |
| 1993-08-11 | 26.95              |
| 1993-08-12 | 26.95              |
| 1993-08-13 | 26.95              |
| 1993-08-14 | 26.62              |
| 1993-08-15 | 26.62              |
| 1993-08-16 | 26.62              |
| 1993-08-17 | 26.62              |
| 1993-08-18 | 26.62              |
| 1993-08-19 | 25.99              |
| 1993-08-20 | 25.99              |
| 1993-08-21 | 25.99              |
| 1993-08-22 | 25.99              |
| 1993-08-23 | 25.99              |
| 1993-08-24 | 25.99              |
| 1993-08-25 | 25.99              |
| 1993-08-26 | 25.99              |
| 1993-08-27 | 25.99              |
| 1993-08-28 | 25.99              |
| 1993-08-29 | 25.99              |
| 1993-08-30 | 25.99              |
| 1993-08-31 | 25.99              |
| 1993-09-01 | 25.99              |
| 1993-09-02 | 25.99              |
| 1993-09-03 | 25.99              |
| 1993-09-04 | 25.99              |
| 1993-09-05 | 25.99              |
| 1993-09-06 | 25.99              |
| 1993-09-07 | 24.73              |
| 1993-09-08 | 24.73              |
| 1993-09-09 | 24.73              |
| 1993-09-10 | 24.73              |
| 1993-09-11 | 24.73              |
| 1993-09-12 | 24.73              |
| 1993-09-13 | 24.73              |
| 1993-09-14 | 24.73              |
| 1993-09-15 | 24.73              |
| 1993-09-16 | 24.73              |
| 1993-09-17 | 24.73              |
| 1993-09-18 | 24.73              |
| 1993-09-19 | 24.73              |
| 1993-09-20 | 24.73              |
| 1993-09-21 | 24.73              |
| 1993-09-22 | 24.73              |
| 1993-09-23 | 24.73              |
| 1993-09-24 | 24.73              |
| 1993-09-25 | 24.73              |
| 1993-09-26 | 24.73              |
| 1993-09-27 | 24.73              |
| 1993-09-28 | 24.73              |
| 1993-09-29 | 24.73              |
| 1993-09-30 | 24.73              |
| 1993-10-01 | 24.73              |
| 1993-10-02 | 24.73              |
| 1993-10-03 | 24.73              |
| 1993-10-04 | 23.19              |
| 1993-10-05 | 23.19              |
| 1993-10-06 | 23.19              |
| 1993-10-07 | 24.11              |
| 1993-10-08 | 24.11              |
| 1993-10-09 | 24.11              |
| 1993-10-10 | 24.11              |
| 1993-10-11 | 23.19              |
| 1993-10-12 | 23.19              |
| 1993-10-13 | 23.19              |
| 1993-10-14 | 23.19              |
| 1993-10-15 | 23.19              |
| 1993-10-16 | 23.19              |
| 1993-10-17 | 23.19              |
| 1993-10-18 | 24.11              |
| 1993-10-19 | 24.11              |
| 1993-10-20 | 24.11              |
| 1993-10-21 | 18.24              |
| 1993-10-22 | 18.24              |
| 1993-10-23 | 18.24              |
| 1993-10-24 | 18.24              |
| 1993-10-25 | 16.06              |
| 1993-10-26 | 16.06              |
| 1993-10-27 | 16.06              |
| 1993-10-28 | 16.06              |
| 1993-10-29 | 16.06              |
| 1993-10-30 | 16.06              |
| 1993-10-31 | 16.06              |
| 1993-11-01 | 16.06              |
| 1993-11-02 | 16.06              |
| 1993-11-03 | 16.06              |
| 1993-11-04 | 16.06              |
| 1993-11-05 | 16.06              |
| 1993-11-06 | 16.06              |
| 1993-11-07 | 16.06              |
| 1993-11-08 | 16.06              |
| 1993-11-09 | 16.06              |
| 1993-11-10 | 16.06              |
| 1993-11-11 | 16.06              |
| 1993-11-12 | 16.06              |
| 1993-11-13 | 16.06              |
| 1993-11-14 | 16.06              |
| 1993-11-15 | 16.06              |
| 1993-11-16 | 16.06              |
| 1993-11-17 | 16.06              |
| 1993-11-18 | 16.06              |
| 1993-11-19 | 16.06              |
| 1993-11-20 | 16.06              |
| 1993-11-21 | 16.06              |
| 1993-11-22 | 16.06              |
| 1993-11-23 | 16.06              |
| 1993-11-24 | 16.06              |
| 1993-11-25 | 16.06              |
| 1993-11-26 | 16.06              |
| 1993-11-27 | 16.06              |
| 1993-11-28 | 16.06              |
| 1993-11-29 | 16.06              |
| 1993-11-30 | 16.06              |
| 1993-12-01 | 16.06              |
| 1993-12-02 | 16.06              |
| 1993-12-03 | 16.06              |
| 1993-12-04 | 16.06              |
| 1993-12-05 | 16.06              |
| 1993-12-06 | 17.13              |
| 1993-12-07 | 17.13              |
| 1993-12-08 | 17.13              |
| 1993-12-09 | 17.13              |
| 1993-12-10 | 17.13              |
| 1993-12-11 | 17.13              |
| 1993-12-12 | 17.13              |
| 1993-12-13 | 17.13              |
| 1993-12-14 | 17.13              |
| 1993-12-15 | 17.13              |
| 1993-12-16 | 19.39              |
| 1993-12-17 | 19.39              |
| 1993-12-18 | 19.39              |
| 1993-12-19 | 19.39              |
| 1993-12-20 | 19.39              |
| 1993-12-21 | 19.39              |
| 1993-12-22 | 19.39              |
| 1993-12-23 | 19.39              |
| 1993-12-24 | 19.39              |
| 1993-12-25 | 19.39              |
| 1993-12-26 | 19.39              |
| 1993-12-27 | 19.39              |
| 1993-12-28 | 19.39              |
| 1993-12-29 | 19.39              |
| 1993-12-30 | 19.39              |
| 1993-12-31 | 19.39              |
| 1994-01-01 | 19.39              |
| 1994-01-02 | 19.39              |
| 1994-01-03 | 19.39              |
| 1994-01-04 | 19.39              |
| 1994-01-05 | 19.39              |
| 1994-01-06 | 19.39              |
| 1994-01-07 | 15.53              |
| 1994-01-08 | 15.53              |
| 1994-01-09 | 15.53              |
| 1994-01-10 | 15.53              |
| 1994-01-11 | 15.53              |
| 1994-01-12 | 19.65              |
| 1994-01-13 | 19.65              |
| 1994-01-14 | 19.65              |
| 1994-01-15 | 19.65              |
| 1994-01-16 | 19.65              |
| 1994-01-17 | 19.65              |
| 1994-01-18 | 19.65              |
| 1994-01-19 | 19.65              |
| 1994-01-20 | 17.41              |
| 1994-01-21 | 17.41              |
| 1994-01-22 | 17.41              |
| 1994-01-23 | 17.41              |
| 1994-01-24 | 17.41              |
| 1994-01-25 | 17.41              |
| 1994-01-26 | 17.41              |
| 1994-01-27 | 17.41              |
| 1994-01-28 | 21.69              |
| 1994-01-29 | 21.69              |
| 1994-01-30 | 21.69              |
| 1994-01-31 | 21.69              |
| 1994-02-01 | 21.69              |
| 1994-02-02 | 21.69              |
| 1994-02-03 | 21.69              |
| 1994-02-04 | 21.69              |
| 1994-02-05 | 21.69              |
| 1994-02-06 | 21.69              |
| 1994-02-07 | 21.69              |
| 1994-02-08 | 21.69              |
| 1994-02-09 | 21.69              |
| 1994-02-10 | 21.69              |
| 1994-02-11 | 21.69              |
| 1994-02-12 | 21.69              |
| 1994-02-13 | 21.69              |
| 1994-02-14 | 18.24              |
| 1994-02-15 | 18.24              |
| 1994-02-16 | 18.24              |
| 1994-02-17 | 18.24              |
| 1994-02-18 | 18.24              |
| 1994-02-19 | 18.24              |
| 1994-02-20 | 18.24              |
| 1994-02-21 | 18.24              |
| 1994-02-22 | 18.24              |
| 1994-02-23 | 18.24              |
| 1994-02-24 | 18.24              |
| 1994-02-25 | 18.24              |
| 1994-02-26 | 18.24              |
| 1994-02-27 | 18.24              |
| 1994-02-28 | 18.24              |
| 1994-03-01 | 18.24              |
| 1994-03-02 | 18.24              |
| 1994-03-03 | 18.24              |
| 1994-03-04 | 18.24              |
| 1994-03-05 | 18.24              |
| 1994-03-06 | 18.24              |
| 1994-03-07 | 17.41              |
| 1994-03-08 | 17.41              |
| 1994-03-09 | 17.41              |
| 1994-03-10 | 17.41              |
| 1994-03-11 | 17.41              |
| 1994-03-12 | 17.41              |
| 1994-03-13 | 17.41              |
| 1994-03-14 | 17.41              |
| 1994-03-15 | 17.41              |
| 1994-03-16 | 17.41              |
| 1994-03-17 | 17.41              |
| 1994-03-18 | 17.41              |
| 1994-03-19 | 17.41              |
| 1994-03-20 | 17.41              |
| 1994-03-21 | 17.41              |
| 1994-03-22 | 17.41              |
| 1994-03-23 | 17.41              |
| 1994-03-24 | 17.41              |
| 1994-03-25 | 17.41              |
| 1994-03-26 | 17.41              |
| 1994-03-27 | 17.41              |
| 1994-03-28 | 17.41              |
| 1994-03-29 | 17.41              |
| 1994-03-30 | 17.41              |
| 1994-03-31 | 17.41              |
| 1994-04-01 | 17.41              |
| 1994-04-02 | 17.41              |
| 1994-04-03 | 17.41              |
| 1994-04-04 | 17.41              |
| 1994-04-05 | 17.41              |
| 1994-04-06 | 17.41              |
| 1994-04-07 | 17.41              |
| 1994-04-08 | 17.41              |
| 1994-04-09 | 17.41              |
| 1994-04-10 | 17.41              |
| 1994-04-11 | 17.41              |
| 1994-04-12 | 17.41              |
| 1994-04-13 | 17.41              |
| 1994-04-14 | 17.41              |
| 1994-04-15 | 17.41              |
| 1994-04-16 | 17.41              |
| 1994-04-17 | 17.41              |
| 1994-04-18 | 17.41              |
| 1994-04-19 | 17.41              |
| 1994-04-20 | 17.41              |
| 1994-04-21 | 17.41              |
| 1994-04-22 | 17.41              |
| 1994-04-23 | 17.41              |
| 1994-04-24 | 17.41              |
| 1994-04-25 | 17.41              |
| 1994-04-26 | 17.41              |
| 1994-04-27 | 18.24              |
| 1994-04-28 | 18.24              |
| 1994-04-29 | 18.24              |
| 1994-04-30 | 18.24              |
| 1994-05-01 | 18.24              |
| 1994-05-02 | 18.24              |
| 1994-05-03 | 18.24              |
| 1994-05-04 | 18.24              |
| 1994-05-05 | 18.24              |
| 1994-05-06 | 18.24              |
| 1994-05-07 | 18.24              |
| 1994-05-08 | 18.24              |
| 1994-05-09 | 18.24              |
| 1994-05-10 | 18.24              |
| 1994-05-11 | 18.24              |
| 1994-05-12 | 18.24              |
| 1994-05-13 | 18.24              |
| 1994-05-14 | 18.24              |
| 1994-05-15 | 18.24              |
| 1994-05-16 | 18.24              |
| 1994-05-17 | 18.24              |
| 1994-05-18 | 18.24              |
| 1994-05-19 | 18.24              |
| 1994-05-20 | 18.24              |
| 1994-05-21 | 18.24              |
| 1994-05-22 | 18.24              |
| 1994-05-23 | 18.24              |
| 1994-05-24 | 18.24              |
| 1994-05-25 | 18.24              |
| 1994-05-26 | 18.24              |
| 1994-05-27 | 18.24              |
| 1994-05-28 | 18.24              |
| 1994-05-29 | 18.24              |
| 1994-05-30 | 18.24              |
| 1994-05-31 | 18.24              |
| 1994-06-01 | 18.24              |
| 1994-06-02 | 18.24              |
| 1994-06-03 | 18.24              |
| 1994-06-04 | 18.24              |
| 1994-06-05 | 18.24              |
| 1994-06-06 | 18.24              |
| 1994-06-07 | 18.24              |
| 1994-06-08 | 18.24              |
| 1994-06-09 | 29.76              |
| 1994-06-10 | 29.76              |
| 1994-06-11 | 29.76              |
| 1994-06-12 | 29.76              |
| 1994-06-13 | 29.76              |
| 1994-06-14 | 29.76              |
| 1994-06-15 | 29.76              |
| 1994-06-16 | 29.76              |
| 1994-06-17 | 29.76              |
| 1994-06-18 | 29.76              |
| 1994-06-19 | 29.76              |
| 1994-06-20 | 29.76              |
| 1994-06-21 | 29.76              |
| 1994-06-22 | 29.76              |
| 1994-06-23 | 29.76              |
| 1994-06-24 | 29.76              |
| 1994-06-25 | 29.76              |
| 1994-06-26 | 34.68              |
| 1994-06-27 | 34.68              |
| 1994-06-28 | 34.68              |
| 1994-06-29 | 34.68              |
| 1994-06-30 | 34.68              |
| 1994-07-01 | 34.68              |
| 1994-07-02 | 34.68              |
| 1994-07-03 | 34.68              |
| 1994-07-04 | 34.68              |
| 1994-07-05 | 34.68              |
| 1994-07-06 | 28.37              |
| 1994-07-07 | 28.37              |
| 1994-07-08 | 28.37              |
| 1994-07-09 | 28.37              |
| 1994-07-10 | 33.41              |
| 1994-07-11 | 33.41              |
| 1994-07-12 | 33.41              |
| 1994-07-13 | 33.41              |
| 1994-07-14 | 33.41              |
| 1994-07-15 | 33.41              |
| 1994-07-16 | 33.41              |
| 1994-07-17 | 33.41              |
| 1994-07-18 | 33.41              |
| 1994-07-19 | 33.41              |
| 1994-07-20 | 33.41              |
| 1994-07-21 | 33.41              |
| 1994-07-22 | 33.41              |
| 1994-07-23 | 33.41              |
| 1994-07-24 | 33.41              |
| 1994-07-25 | 24.76              |
| 1994-07-26 | 24.76              |
| 1994-07-27 | 24.76              |
| 1994-07-28 | 24.76              |
| 1994-07-29 | 24.76              |
| 1994-07-30 | 24.76              |
| 1994-07-31 | 24.76              |
| 1994-08-01 | 24.76              |
| 1994-08-02 | 24.76              |
| 1994-08-03 | 24.76              |
| 1994-08-04 | 24.76              |
| 1994-08-05 | 24.76              |
| 1994-08-06 | 24.76              |
| 1994-08-07 | 22.89              |
| 1994-08-08 | 22.89              |
| 1994-08-09 | 22.89              |
| 1994-08-10 | 22.89              |
| 1994-08-11 | 22.89              |
| 1994-08-12 | 22.89              |
| 1994-08-13 | 22.89              |
| 1994-08-14 | 22.89              |
| 1994-08-15 | 22.89              |
| 1994-08-16 | 22.89              |
| 1994-08-17 | 22.89              |
| 1994-08-18 | 22.89              |
| 1994-08-19 | 22.89              |
| 1994-08-20 | 22.89              |
| 1994-08-21 | 22.89              |
| 1994-08-22 | 22.89              |
| 1994-08-23 | 22.89              |
| 1994-08-24 | 22.89              |
| 1994-08-25 | 22.89              |
| 1994-08-26 | 22.89              |
| 1994-08-27 | 22.89              |
| 1994-08-28 | 22.89              |
| 1994-08-29 | 22.89              |
| 1994-08-30 | 22.89              |
| 1994-08-31 | 22.89              |
| 1994-09-01 | 22.89              |
| 1994-09-02 | 22.89              |
| 1994-09-03 | 22.89              |
| 1994-09-04 | 22.89              |
| 1994-09-05 | 22.89              |
| 1994-09-06 | 22.89              |
| 1994-09-07 | 22.89              |
| 1994-09-08 | 22.89              |
| 1994-09-09 | 22.89              |
| 1994-09-10 | 22.89              |
| 1994-09-11 | 22.89              |
| 1994-09-12 | 22.89              |
| 1994-09-13 | 22.89              |
| 1994-09-14 | 22.89              |
| 1994-09-15 | 22.89              |
| 1994-09-16 | 22.89              |
| 1994-09-17 | 22.89              |
| 1994-09-18 | 22.89              |
| 1994-09-19 | 22.89              |
| 1994-09-20 | 18.8               |
| 1994-09-21 | 18.8               |
| 1994-09-22 | 18.8               |
| 1994-09-23 | 18.8               |
| 1994-09-24 | 18.8               |
| 1994-09-25 | 18.8               |
| 1994-09-26 | 18.8               |
| 1994-09-27 | 18.8               |
| 1994-09-28 | 18.8               |
| 1994-09-29 | 18.8               |
| 1994-09-30 | 18.8               |
| 1994-10-01 | 18.8               |
| 1994-10-02 | 18.8               |
| 1994-10-03 | 18.8               |
| 1994-10-04 | 18.8               |
| 1994-10-05 | 18.8               |
| 1994-10-06 | 18.8               |
| 1994-10-07 | 18.8               |
| 1994-10-08 | 18.8               |
| 1994-10-09 | 18.8               |
| 1994-10-10 | 18.8               |
| 1994-10-11 | 18.8               |
| 1994-10-12 | 18.8               |
| 1994-10-13 | 18.8               |
| 1994-10-14 | 18.8               |
| 1994-10-15 | 18.8               |
| 1994-10-16 | 18.8               |
| 1994-10-17 | 18.8               |
| 1994-10-18 | 18.8               |
| 1994-10-19 | 18.8               |
| 1994-10-20 | 18.8               |
| 1994-10-21 | 18.8               |
| 1994-10-22 | 18.8               |
| 1994-10-23 | 18.8               |
| 1994-10-24 | 18.8               |
| 1994-10-25 | 18.8               |
| 1994-10-26 | 18.8               |
| 1994-10-27 | 18.8               |
| 1994-10-28 | 18.8               |
| 1994-10-29 | 18.8               |
| 1994-10-30 | 18.24              |
| 1994-10-31 | 18.24              |
| 1994-11-01 | 18.24              |
| 1994-11-02 | 18.24              |
| 1994-11-03 | 18.24              |
| 1994-11-04 | 18.24              |
| 1994-11-05 | 18.24              |
| 1994-11-06 | 18.24              |
| 1994-11-07 | 15.53              |
| 1994-11-08 | 15.53              |
| 1994-11-09 | 15.53              |
| 1994-11-10 | 15.53              |
| 1994-11-11 | 15.53              |
| 1994-11-12 | 15.53              |
| 1994-11-13 | 15.53              |
| 1994-11-14 | 15.53              |
| 1994-11-15 | 15.53              |
| 1994-11-16 | 15.53              |
| 1994-11-17 | 15.53              |
| 1994-11-18 | 15.53              |
| 1994-11-19 | 15.53              |
| 1994-11-20 | 15.53              |
| 1994-11-21 | 15.53              |
| 1994-11-22 | 15.53              |
| 1994-11-23 | 15.53              |
| 1994-11-24 | 15.53              |
| 1994-11-25 | 15.53              |
| 1994-11-26 | 15.53              |
| 1994-11-27 | 15.53              |
| 1994-11-28 | 15.53              |
| 1994-11-29 | 15.53              |
| 1994-11-30 | 15.53              |
| 1994-12-01 | 15.53              |
| 1994-12-02 | 15.53              |
| 1994-12-03 | 15.53              |
| 1994-12-04 | 15.53              |
| 1994-12-05 | 15.53              |
| 1994-12-06 | 15.53              |
| 1994-12-07 | 15.53              |
| 1994-12-08 | 15.53              |
| 1994-12-09 | 15.53              |
| 1994-12-10 | 15.53              |
| 1994-12-11 | 15.53              |
| 1994-12-12 | 15.53              |
| 1994-12-13 | 15.53              |
| 1994-12-14 | 15.53              |
| 1994-12-15 | 15.53              |
| 1994-12-16 | 15.53              |
| 1994-12-17 | 15.53              |
| 1994-12-18 | 15.53              |
| 1994-12-19 | 15.53              |
| 1994-12-20 | 15.53              |
| 1994-12-21 | 15.53              |
| 1994-12-22 | 15.53              |
| 1994-12-23 | 15.53              |
| 1994-12-24 | 15.53              |
| 1994-12-25 | 15.53              |
| 1994-12-26 | 15.53              |
| 1994-12-27 | 15.53              |
| 1994-12-28 | 15.53              |
| 1994-12-29 | 15.53              |
| 1994-12-30 | 15.53              |
| 1994-12-31 | 15.53              |
| 1995-01-01 | 15.53              |
| 1995-01-02 | 15.53              |
| 1995-01-03 | 15.53              |
| 1995-01-04 | 15.53              |
| 1995-01-05 | 15.53              |
| 1995-01-06 | 15.53              |
| 1995-01-07 | 15.53              |
| 1995-01-08 | 15.53              |
| 1995-01-09 | 15.53              |
| 1995-01-10 | 15.53              |
| 1995-01-11 | 15.53              |
| 1995-01-12 | 15.53              |
| 1995-01-13 | 15.53              |
| 1995-01-14 | 15.53              |
| 1995-01-15 | 15.53              |
| 1995-01-16 | 15.53              |
| 1995-01-17 | 15.53              |
| 1995-01-18 | 15.53              |
| 1995-01-19 | 15.53              |
| 1995-01-20 | 13.98              |
| 1995-01-21 | 13.98              |
| 1995-01-22 | 13.98              |
| 1995-01-23 | 13.98              |
| 1995-01-24 | 13.98              |
| 1995-01-25 | 13.98              |
| 1995-01-26 | 13.98              |
| 1995-01-27 | 13.98              |
| 1995-01-28 | 13.98              |
| 1995-01-29 | 13.98              |
| 1995-01-30 | 14.74              |
| 1995-01-31 | 14.74              |
| 1995-02-01 | 14.74              |
| 1995-02-02 | 14.74              |
| 1995-02-03 | 14.74              |
| 1995-02-04 | 14.74              |
| 1995-02-05 | 14.74              |
| 1995-02-06 | 14.74              |
| 1995-02-07 | 14.74              |
| 1995-02-08 | 14.74              |
| 1995-02-09 | 14.74              |
| 1995-02-10 | 14.74              |
| 1995-02-11 | 14.74              |
| 1995-02-12 | 14.74              |
| 1995-02-13 | 14.74              |
| 1995-02-14 | 14.74              |
| 1995-02-15 | 14.74              |
| 1995-02-16 | 14.74              |
| 1995-02-17 | 14.74              |
| 1995-02-18 | 14.74              |
| 1995-02-19 | 14.74              |
| 1995-02-20 | 14.74              |
| 1995-02-21 | 14.74              |
| 1995-02-22 | 14.74              |
| 1995-02-23 | 14.74              |
| 1995-02-24 | 14.74              |
| 1995-02-25 | 14.74              |
| 1995-02-26 | 14.74              |
| 1995-02-27 | 14.74              |
| 1995-02-28 | 14.74              |
| 1995-03-01 | 14.74              |
| 1995-03-02 | 14.74              |
| 1995-03-03 | 14.74              |
| 1995-03-04 | 14.74              |
| 1995-03-05 | 14.74              |
| 1995-03-06 | 14.74              |
| 1995-03-07 | 14.74              |
| 1995-03-08 | 14.74              |
| 1995-03-09 | 14.74              |
| 1995-03-10 | 14.74              |
| 1995-03-11 | 14.74              |
| 1995-03-12 | 14.74              |
| 1995-03-13 | 14.74              |
| 1995-03-14 | 14.74              |
| 1995-03-15 | 14.74              |
| 1995-03-16 | 14.74              |
| 1995-03-17 | 14.74              |
| 1995-03-18 | 14.74              |
| 1995-03-19 | 14.74              |
| 1995-03-20 | 14.74              |
| 1995-03-21 | 14.74              |
| 1995-03-22 | 14.74              |
| 1995-03-23 | 14.74              |
| 1995-03-24 | 14.74              |
| 1995-03-25 | 14.74              |
| 1995-03-26 | 14.74              |
| 1995-03-27 | 14.74              |
| 1995-03-28 | 14.74              |
| 1995-03-29 | 14.74              |
| 1995-03-30 | 14.74              |
| 1995-03-31 | 14.74              |
| 1995-04-01 | 14.74              |
| 1995-04-02 | 14.74              |
| 1995-04-03 | 14.74              |
| 1995-04-04 | 14.74              |
| 1995-04-05 | 14.74              |
| 1995-04-06 | 14.74              |
| 1995-04-07 | 14.74              |
| 1995-04-08 | 14.74              |
| 1995-04-09 | 14.74              |
| 1995-04-10 | 14.74              |
| 1995-04-11 | 14.74              |
| 1995-04-12 | 14.74              |
| 1995-04-13 | 14.74              |
| 1995-04-14 | 14.74              |
| 1995-04-15 | 14.74              |
| 1995-04-16 | 14.74              |
| 1995-04-17 | 14.74              |
| 1995-04-18 | 14.74              |
| 1995-04-19 | 14.74              |
| 1995-04-20 | 14.74              |
| 1995-04-21 | 14.74              |
| 1995-04-22 | 14.74              |
| 1995-04-23 | 16.06              |
| 1995-04-24 | 16.06              |
| 1995-04-25 | 16.06              |
| 1995-04-26 | 16.06              |
| 1995-04-27 | 16.06              |
| 1995-04-28 | 16.06              |
| 1995-04-29 | 16.06              |
| 1995-04-30 | 16.06              |
| 1995-05-01 | 16.06              |
| 1995-05-02 | 16.06              |
| 1995-05-03 | 16.06              |
| 1995-05-04 | 16.06              |
| 1995-05-05 | 16.06              |
| 1995-05-06 | 16.06              |
| 1995-05-07 | 16.06              |
| 1995-05-08 | 16.06              |
| 1995-05-09 | 16.06              |
| 1995-05-10 | 16.06              |
| 1995-05-11 | 16.06              |
| 1995-05-12 | 16.06              |
| 1995-05-13 | 16.06              |
| 1995-05-14 | 16.06              |
| 1995-05-15 | 16.06              |
| 1995-05-16 | 16.06              |
| 1995-05-17 | 16.06              |
| 1995-05-18 | 16.06              |
| 1995-05-19 | 16.06              |
| 1995-05-20 | 16.06              |
| 1995-05-21 | 16.06              |
| 1995-05-22 | 16.06              |
| 1995-05-23 | 16.06              |
| 1995-05-24 | 16.06              |
| 1995-05-25 | 16.06              |
| 1995-05-26 | 16.06              |
| 1995-05-27 | 16.06              |
| 1995-05-28 | 16.06              |
| 1995-05-29 | 19.08              |
| 1995-05-30 | 19.08              |
| 1995-05-31 | 19.08              |
| 1995-06-01 | 19.08              |
| 1995-06-02 | 19.08              |
| 1995-06-03 | 19.08              |
| 1995-06-04 | 19.08              |
| 1995-06-05 | 19.08              |
| 1995-06-06 | 19.08              |
| 1995-06-07 | 19.08              |
| 1995-06-08 | 19.08              |
| 1995-06-09 | 19.08              |
| 1995-06-10 | 19.08              |
| 1995-06-11 | 18.24              |
| 1995-06-12 | 18.24              |
| 1995-06-13 | 18.24              |
| 1995-06-14 | 18.24              |
| 1995-06-15 | 18.24              |
| 1995-06-16 | 18.24              |
| 1995-06-17 | 18.24              |
| 1995-06-18 | 18.24              |
| 1995-06-19 | 18.24              |
| 1995-06-20 | 58.17              |
| 1995-06-21 | 58.17              |
| 1995-06-22 | 58.17              |
| 1995-06-23 | 58.17              |
| 1995-06-24 | 58.17              |
| 1995-06-25 | 58.17              |
| 1995-06-26 | 58.17              |
| 1995-06-27 | 58.17              |
| 1995-06-28 | 58.17              |
| 1995-06-29 | 58.17              |
| 1995-06-30 | 58.17              |
| 1995-07-01 | 58.17              |
| 1995-07-02 | 25.92              |
| 1995-07-03 | 25.92              |
| 1995-07-04 | 25.92              |
| 1995-07-05 | 25.92              |
| 1995-07-06 | 25.92              |
| 1995-07-07 | 25.92              |
| 1995-07-08 | 25.92              |
| 1995-07-09 | 25.92              |
| 1995-07-10 | 29.76              |
| 1995-07-11 | 29.76              |
| 1995-07-12 | 29.76              |
| 1995-07-13 | 29.76              |
| 1995-07-14 | 29.76              |
| 1995-07-15 | 29.76              |
| 1995-07-16 | 29.99              |
| 1995-07-17 | 29.99              |
| 1995-07-18 | 29.99              |
| 1995-07-19 | 29.99              |
| 1995-07-20 | 29.99              |
| 1995-07-21 | 29.99              |
| 1995-07-22 | 29.99              |
| 1995-07-23 | 32.47              |
| 1995-07-24 | 32.47              |
| 1995-07-25 | 32.47              |
| 1995-07-26 | 32.47              |
| 1995-07-27 | 32.47              |
| 1995-07-28 | 32.47              |
| 1995-07-29 | 32.47              |
| 1995-07-30 | 38.51              |
| 1995-07-31 | 38.51              |
| 1995-08-01 | 38.51              |
| 1995-08-02 | 38.51              |
| 1995-08-03 | 38.51              |
| 1995-08-04 | 38.51              |
| 1995-08-05 | 38.51              |
| 1995-08-06 | 38.51              |
| 1995-08-07 | 38.51              |
| 1995-08-08 | 38.51              |
| 1995-08-09 | 38.51              |
| 1995-08-10 | 38.51              |
| 1995-08-11 | 38.51              |
| 1995-08-12 | 38.51              |
| 1995-08-13 | 38.51              |
| 1995-08-14 | 38.51              |
| 1995-08-15 | 38.51              |
| 1995-08-16 | 32.6               |
| 1995-08-17 | 32.6               |
| 1995-08-18 | 32.6               |
| 1995-08-19 | 32.6               |
| 1995-08-20 | 32.6               |
| 1995-08-21 | 28.24              |
| 1995-08-22 | 28.24              |
| 1995-08-23 | 28.24              |
| 1995-08-24 | 28.24              |
| 1995-08-25 | 28.24              |
| 1995-08-26 | 28.24              |
| 1995-08-27 | 29.89              |
| 1995-08-28 | 29.89              |
| 1995-08-29 | 29.89              |
| 1995-08-30 | 29.89              |
| 1995-08-31 | 29.89              |
| 1995-09-01 | 29.89              |
| 1995-09-02 | 29.89              |
| 1995-09-03 | 29.89              |
| 1995-09-04 | 30.56              |
| 1995-09-05 | 30.56              |
| 1995-09-06 | 30.56              |
| 1995-09-07 | 30.56              |
| 1995-09-08 | 30.56              |
| 1995-09-09 | 30.56              |
| 1995-09-10 | 30.56              |
| 1995-09-11 | 44.79              |
| 1995-09-12 | 44.79              |
| 1995-09-13 | 44.79              |
| 1995-09-14 | 29.37              |
| 1995-09-15 | 29.37              |
| 1995-09-16 | 29.37              |
| 1995-09-17 | 29.37              |
| 1995-09-18 | 29.9               |
| 1995-09-19 | 29.9               |
| 1995-09-20 | 29.9               |
| 1995-09-21 | 29.9               |
| 1995-09-22 | 29.9               |
| 1995-09-23 | 29.9               |
| 1995-09-24 | 27.91              |
| 1995-09-25 | 27.91              |
| 1995-09-26 | 27.91              |
| 1995-09-27 | 27.91              |
| 1995-09-28 | 27.91              |
| 1995-09-29 | 26.31              |
| 1995-09-30 | 26.31              |
| 1995-10-01 | 26.31              |
| 1995-10-02 | 26.31              |
| 1995-10-03 | 26.31              |
| 1995-10-04 | 26.31              |
| 1995-10-05 | 26.31              |
| 1995-10-06 | 26.31              |
| 1995-10-07 | 26.31              |
| 1995-10-08 | 26.31              |
| 1995-10-09 | 26.31              |
| 1995-10-10 | 26.31              |
| 1995-10-11 | 26.31              |
| 1995-10-12 | 26.31              |
| 1995-10-13 | 26.31              |
| 1995-10-14 | 26.31              |
| 1995-10-15 | 26.31              |
| 1995-10-16 | 26.31              |
| 1995-10-17 | 26.31              |
| 1995-10-18 | 26.31              |
| 1995-10-19 | 26.31              |
| 1995-10-20 | 26.31              |
| 1995-10-21 | 28.24              |
| 1995-10-22 | 28.24              |
| 1995-10-23 | 28.24              |
| 1995-10-24 | 28.24              |
| 1995-10-25 | 28.24              |
| 1995-10-26 | 28.24              |
| 1995-10-27 | 29.89              |
| 1995-10-28 | 29.89              |
| 1995-10-29 | 29.89              |
| 1995-10-30 | 29.89              |
| 1995-10-31 | 29.89              |
| 1995-11-01 | 29.89              |
| 1995-11-02 | 29.89              |
| 1995-11-03 | 29.89              |
| 1995-11-04 | 29.89              |
| 1995-11-05 | 29.89              |
| 1995-11-06 | 29.89              |
| 1995-11-07 | 29.89              |
| 1995-11-08 | 29.89              |
| 1995-11-09 | 29.89              |
| 1995-11-10 | 29.89              |
| 1995-11-11 | 29.89              |
| 1995-11-12 | 25.99              |
| 1995-11-13 | 25.99              |
| 1995-11-14 | 25.99              |
| 1995-11-15 | 25.99              |
| 1995-11-16 | 25.99              |
| 1995-11-17 | 25.99              |
| 1995-11-18 | 25.99              |
| 1995-11-19 | 25.99              |
| 1995-11-20 | 25.99              |
| 1995-11-21 | 25.99              |
| 1995-11-22 | 25.99              |
| 1995-11-23 | 25.99              |
| 1995-11-24 | 25.99              |
| 1995-11-25 | 25.99              |
| 1995-11-26 | 23.5               |
| 1995-11-27 | 23.5               |
| 1995-11-28 | 23.5               |
| 1995-11-29 | 23.5               |
| 1995-11-30 | 23.5               |
| 1995-12-01 | 23.5               |
| 1995-12-02 | 23.5               |
| 1995-12-03 | 23.5               |
| 1995-12-04 | 23.5               |
| 1995-12-05 | 23.5               |
| 1995-12-06 | 23.5               |
| 1995-12-07 | 29.23              |
| 1995-12-08 | 29.23              |
| 1995-12-09 | 29.23              |
| 1995-12-10 | 29.23              |
| 1995-12-11 | 29.23              |
| 1995-12-12 | 29.23              |
| 1995-12-13 | 29.23              |
| 1995-12-14 | 29.23              |
| 1995-12-15 | 29.23              |
| 1995-12-16 | 29.23              |
| 1995-12-17 | 29.23              |
| 1995-12-18 | 29.23              |
| 1995-12-19 | 29.23              |
| 1995-12-20 | 29.23              |
| 1995-12-21 | 29.23              |
| 1995-12-22 | 29.23              |
| 1995-12-23 | 29.23              |
| 1995-12-24 | 29.56              |
| 1995-12-25 | 29.56              |
| 1995-12-26 | 29.56              |
| 1995-12-27 | 29.56              |
| 1995-12-28 | 29.56              |
| 1995-12-29 | 29.56              |
| 1995-12-30 | 29.56              |
| 1995-12-31 | 29.56              |
| 1996-01-01 | 28.57              |
| 1996-01-02 | 28.57              |
| 1996-01-03 | 28.57              |
| 1996-01-04 | 28.57              |
| 1996-01-05 | 28.57              |
| 1996-01-06 | 28.57              |
| 1996-01-07 | 28.57              |
| 1996-01-08 | 28.57              |
| 1996-01-09 | 28.57              |
| 1996-01-10 | 28.57              |
| 1996-01-11 | 28.57              |
| 1996-01-12 | 28.24              |
| 1996-01-13 | 28.24              |
| 1996-01-14 | 28.24              |
| 1996-01-15 | 28.24              |
| 1996-01-16 | 28.24              |
| 1996-01-17 | 28.24              |
| 1996-01-18 | 28.24              |
| 1996-01-19 | 28.24              |
| 1996-01-20 | 28.24              |
| 1996-01-21 | 28.24              |
| 1996-01-22 | 28.24              |
| 1996-01-23 | 28.24              |
| 1996-01-24 | 28.24              |
| 1996-01-25 | 28.24              |
| 1996-01-26 | 28.24              |
| 1996-01-27 | 28.24              |
| 1996-01-28 | 28.24              |
| 1996-01-29 | 28.24              |
| 1996-01-30 | 28.24              |
| 1996-01-31 | 28.24              |
| 1996-02-01 | 28.24              |
| 1996-02-02 | 28.24              |
| 1996-02-03 | 28.24              |
| 1996-02-04 | 28.24              |
| 1996-02-05 | 28.24              |
| 1996-02-06 | 28.24              |
| 1996-02-07 | 28.24              |
| 1996-02-08 | 28.24              |
| 1996-02-09 | 28.24              |
| 1996-02-10 | 28.24              |
| 1996-02-11 | 28.24              |
| 1996-02-12 | 29.89              |
| 1996-02-13 | 29.89              |
| 1996-02-14 | 29.89              |
| 1996-02-15 | 29.89              |
| 1996-02-16 | 23.5               |
| 1996-02-17 | 23.5               |
| 1996-02-18 | 23.5               |
| 1996-02-19 | 23.5               |
| 1996-02-20 | 23.5               |
| 1996-02-21 | 23.5               |
| 1996-02-22 | 23.5               |
| 1996-02-23 | 23.5               |
| 1996-02-24 | 23.5               |
| 1996-02-25 | 23.5               |
| 1996-02-26 | 23.5               |
| 1996-02-27 | 26.31              |
| 1996-02-28 | 26.31              |
| 1996-02-29 | 26.31              |
| 1996-03-01 | 26.31              |
| 1996-03-02 | 26.31              |
| 1996-03-03 | 26.31              |
| 1996-03-04 | 26.31              |
| 1996-03-05 | 26.31              |
| 1996-03-06 | 26.31              |
| 1996-03-07 | 26.31              |
| 1996-03-08 | 25.99              |
| 1996-03-09 | 25.99              |
| 1996-03-10 | 25.99              |
| 1996-03-11 | 25.99              |
| 1996-03-12 | 25.99              |
| 1996-03-13 | 25.99              |
| 1996-03-14 | 25.99              |
| 1996-03-15 | 25.99              |
| 1996-03-16 | 25.99              |
| 1996-03-17 | 25.99              |
| 1996-03-18 | 29.23              |
| 1996-03-19 | 29.23              |
| 1996-03-20 | 29.23              |
| 1996-03-21 | 29.23              |
| 1996-03-22 | 29.23              |
| 1996-03-23 | 29.23              |
| 1996-03-24 | 29.23              |
| 1996-03-25 | 25.67              |
| 1996-03-26 | 25.67              |
| 1996-03-27 | 25.67              |
| 1996-03-28 | 25.67              |
| 1996-03-29 | 25.67              |
| 1996-03-30 | 25.67              |
| 1996-03-31 | 25.67              |
| 1996-04-01 | 25.67              |
| 1996-04-02 | 25.67              |
| 1996-04-03 | 25.67              |
| 1996-04-04 | 25.67              |
| 1996-04-05 | 25.67              |
| 1996-04-06 | 25.67              |
| 1996-04-07 | 25.67              |
| 1996-04-08 | 25.67              |
| 1996-04-09 | 25.67              |
| 1996-04-10 | 25.67              |
| 1996-04-11 | 25.67              |
| 1996-04-12 | 25.67              |
| 1996-04-13 | 25.67              |
| 1996-04-14 | 25.67              |
| 1996-04-15 | 26.62              |
| 1996-04-16 | 26.62              |
| 1996-04-17 | 26.62              |
| 1996-04-18 | 26.62              |
| 1996-04-19 | 26.62              |
| 1996-04-20 | 26.62              |
| 1996-04-21 | 30.9               |
| 1996-04-22 | 30.9               |
| 1996-04-23 | 30.9               |
| 1996-04-24 | 30.9               |
| 1996-04-25 | 30.9               |
| 1996-04-26 | 30.9               |
| 1996-04-27 | 30.9               |
| 1996-04-28 | 30.9               |
| 1996-04-29 | 30.9               |
| 1996-04-30 | 30.9               |
| 1996-05-01 | 32.95              |
| 1996-05-02 | 32.95              |
| 1996-05-03 | 32.95              |
| 1996-05-04 | 32.95              |
| 1996-05-05 | 29.89              |
| 1996-05-06 | 29.89              |
| 1996-05-07 | 29.89              |
| 1996-05-08 | 29.89              |
| 1996-05-09 | 29.89              |
| 1996-05-10 | 29.89              |
| 1996-05-11 | 29.89              |
| 1996-05-12 | 29.89              |
| 1996-05-13 | 25.99              |
| 1996-05-14 | 25.99              |
| 1996-05-15 | 25.99              |
| 1996-05-16 | 25.99              |
| 1996-05-17 | 25.99              |
| 1996-05-18 | 25.99              |
| 1996-05-19 | 27.27              |
| 1996-05-20 | 27.27              |
| 1996-05-21 | 27.27              |
| 1996-05-22 | 27.27              |
| 1996-05-23 | 27.27              |
| 1996-05-24 | 27.27              |
| 1996-05-25 | 27.27              |
| 1996-05-26 | 27.27              |
| 1996-05-27 | 27.27              |
| 1996-05-28 | 29.89              |
| 1996-05-29 | 29.89              |
| 1996-05-30 | 29.89              |
| 1996-05-31 | 29.89              |
| 1996-06-01 | 29.89              |
| 1996-06-02 | 29.89              |
| 1996-06-03 | 29.89              |
| 1996-06-04 | 29.89              |
| 1996-06-05 | 29.89              |
| 1996-06-06 | 29.89              |
| 1996-06-07 | 29.89              |
| 1996-06-08 | 29.89              |
| 1996-06-09 | 28.83              |
| 1996-06-10 | 28.83              |
| 1996-06-11 | 28.83              |
| 1996-06-12 | 28.83              |
| 1996-06-13 | 28.83              |
| 1996-06-14 | 28.83              |
| 1996-06-15 | 28.83              |
| 1996-06-16 | 28.83              |
| 1996-06-17 | 28.83              |
| 1996-06-18 | 28.83              |
| 1996-06-19 | 28.83              |
| 1996-06-20 | 28.83              |
| 1996-06-21 | 28.83              |
| 1996-06-22 | 28.83              |
| 1996-06-23 | 28.83              |
| 1996-06-24 | 28.83              |
| 1996-06-25 | 28.83              |
| 1996-06-26 | 28.83              |
| 1996-06-27 | 28.83              |
| 1996-06-28 | 28.83              |
| 1996-06-29 | 28.83              |
| 1996-06-30 | 28.83              |
| 1996-07-01 | 18.24              |
| 1996-07-02 | 18.24              |
| 1996-07-03 | 18.24              |
| 1996-07-04 | 18.24              |
| 1996-07-05 | 18.24              |
| 1996-07-06 | 18.24              |
| 1996-07-07 | 16.06              |
| 1996-07-08 | 16.06              |
| 1996-07-09 | 16.06              |
| 1996-07-10 | 16.06              |
| 1996-07-11 | 16.06              |
| 1996-07-12 | 16.06              |
| 1996-07-13 | 16.06              |
| 1996-07-14 | 20.52              |
| 1996-07-15 | 20.52              |
| 1996-07-16 | 20.52              |
| 1996-07-17 | 20.52              |
| 1996-07-18 | 20.52              |
| 1996-07-19 | 20.52              |
| 1996-07-20 | 20.52              |
| 1996-07-21 | 20.52              |
| 1996-07-22 | 20.52              |
| 1996-07-23 | 20.52              |
| 1996-07-24 | 20.52              |
| 1996-07-25 | 20.52              |
| 1996-07-26 | 20.52              |
| 1996-07-27 | 20.52              |
| 1996-07-28 | 38.28              |
| 1996-07-29 | 38.28              |
| 1996-07-30 | 28.82              |
| 1996-07-31 | 28.82              |
| 1996-08-01 | 28.82              |
| 1996-08-02 | 28.82              |
| 1996-08-03 | 28.82              |
| 1996-08-04 | 28.82              |
| 1996-08-05 | 25.63              |
| 1996-08-06 | 25.63              |
| 1996-08-07 | 25.63              |
| 1996-08-08 | 25.63              |
| 1996-08-09 | 25.63              |
| 1996-08-10 | 25.63              |
| 1996-08-11 | 25.63              |
| 1996-08-12 | 25.63              |
| 1996-08-13 | 25.63              |
| 1996-08-14 | 25.63              |
| 1996-08-15 | 25.63              |
| 1996-08-16 | 25.63              |
| 1996-08-17 | 25.63              |
| 1996-08-18 | 25.63              |
| 1996-08-19 | 25.63              |
| 1996-08-20 | 25.63              |
| 1996-08-21 | 25.63              |
| 1996-08-22 | 25.63              |
| 1996-08-23 | 25.63              |
| 1996-08-24 | 25.63              |
| 1996-08-25 | 25.63              |
| 1996-08-26 | 25.63              |
| 1996-08-27 | 25.63              |
| 1996-08-28 | 25.63              |
| 1996-08-29 | 25.63              |
| 1996-08-30 | 25.63              |
| 1996-08-31 | 25.63              |
| 1996-09-01 | 25.63              |
| 1996-09-02 | 25.63              |
| 1996-09-03 | 25.63              |
| 1996-09-04 | 25.63              |
| 1996-09-05 | 25.63              |
| 1996-09-06 | 21.69              |
| 1996-09-07 | 21.69              |
| 1996-09-08 | 21.69              |
| 1996-09-09 | 21.69              |
| 1996-09-10 | 21.69              |
| 1996-09-11 | 21.69              |
| 1996-09-12 | 21.69              |
| 1996-09-13 | 21.69              |
| 1996-09-14 | 21.69              |
| 1996-09-15 | 21.69              |
| 1996-09-16 | 22.89              |
| 1996-09-17 | 22.89              |
| 1996-09-18 | 22.89              |
| 1996-09-19 | 22.89              |
| 1996-09-20 | 22.89              |
| 1996-09-21 | 22.89              |
| 1996-09-22 | 22.89              |
| 1996-09-23 | 23.19              |
| 1996-09-24 | 23.19              |
| 1996-09-25 | 23.19              |
| 1996-09-26 | 23.19              |
| 1996-09-27 | 23.19              |
| 1996-09-28 | 23.19              |
| 1996-09-29 | 23.19              |
| 1996-09-30 | 23.1900005         |
| 1996-10-01 | 23.1900005         |
| 1996-10-02 | 23.1900005         |
| 1996-10-03 | 23.1900005         |
| 1996-10-04 | 23.1900005         |
| 1996-10-05 | 23.1900005         |
| 1996-10-06 | 18.5200005         |
| 1996-10-07 | 18.5200005         |
| 1996-10-08 | 18.5200005         |
| 1996-10-09 | 18.5200005         |
| 1996-10-10 | 18.5200005         |
| 1996-10-11 | 18.5200005         |
| 1996-10-12 | 18.2399998         |
| 1996-10-13 | 18.2399998         |
| 1996-10-14 | 18.2399998         |
| 1996-10-15 | 18.2399998         |
| 1996-10-16 | 18.2399998         |
| 1996-10-17 | 18.2399998         |
| 1996-10-18 | 18.2399998         |
| 1996-10-19 | 18.2399998         |
| 1996-10-20 | 18.2399998         |
| 1996-10-21 | 18.2399998         |
| 1996-10-22 | 18.2399998         |
| 1996-10-23 | 18.2399998         |
| 1996-10-24 | 18.2399998         |
| 1996-10-25 | 18.2399998         |
| 1996-10-26 | 18.2399998         |
| 1996-10-27 | 18.2399998         |
| 1996-10-28 | 18.2399998         |
| 1996-10-29 | 18.2399998         |
| 1996-10-30 | 18.2399998         |
| 1996-10-31 | 18.2399998         |
| 1996-11-01 | 18.2399998         |
| 1996-11-02 | 18.2399998         |
| 1996-11-03 | 18.2399998         |
| 1996-11-04 | 18.2399998         |
| 1996-11-05 | 18.2399998         |
| 1996-11-06 | 18.2399998         |
| 1996-11-07 | 18.2399998         |
| 1996-11-08 | 18.2399998         |
| 1996-11-09 | 18.2399998         |
| 1996-11-10 | 18.2399998         |
| 1996-11-11 | 19.3700008         |
| 1996-11-12 | 19.3700008         |
| 1996-11-13 | 19.3700008         |
| 1996-11-14 | 19.3700008         |
| 1996-11-15 | 19.3700008         |
| 1996-11-16 | 19.3700008         |
| 1996-11-17 | 19.3700008         |
| 1996-11-18 | 19.3700008         |
| 1996-11-19 | 19.3700008         |
| 1996-11-20 | 19.3700008         |
| 1996-11-21 | 19.3700008         |
| 1996-11-22 | 19.3700008         |
| 1996-11-23 | 19.3700008         |
| 1996-11-24 | 19.3700008         |
| 1996-11-25 | 19.3700008         |
| 1996-11-26 | 19.3700008         |
| 1996-11-27 | 19.3700008         |
| 1996-11-28 | 19.3700008         |
| 1996-11-29 | 19.3700008         |
| 1996-11-30 | 19.3700008         |
| 1996-12-01 | 19.3700008         |
| 1996-12-02 | 19.3700008         |
| 1996-12-03 | 18.2399998         |
| 1996-12-04 | 18.2399998         |
| 1996-12-05 | 18.2399998         |
| 1996-12-06 | 18.2399998         |
| 1996-12-07 | 18.2399998         |
| 1996-12-08 | 18.2399998         |
| 1996-12-09 | 18.2399998         |
| 1996-12-10 | 18.2399998         |
| 1996-12-11 | 18.2399998         |
| 1996-12-12 | 18.2399998         |
| 1996-12-13 | 18.2399998         |
| 1996-12-14 | 19.3700008         |
| 1996-12-15 | 19.3700008         |
| 1996-12-16 | 19.3700008         |
| 1996-12-17 | 19.3700008         |
| 1996-12-18 | 19.3700008         |
| 1996-12-19 | 19.3700008         |
| 1996-12-20 | 19.3700008         |
| 1996-12-21 | 19.3700008         |
| 1996-12-22 | 19.3700008         |
| 1996-12-23 | 19.3700008         |
| 1996-12-24 | 19.3700008         |
| 1996-12-25 | 19.3700008         |
| 1996-12-26 | 19.3700008         |
| 1996-12-27 | 19.3700008         |
| 1996-12-28 | 19.3700008         |
| 1996-12-29 | 19.3700008         |
| 1996-12-30 | 19.9400005         |
| 1996-12-31 | 19.9400005         |
| 1997-01-01 | 19.9400005         |
| 1997-01-02 | 19.9400005         |
| 1997-01-03 | 19.9400005         |
| 1997-01-04 | 19.9400005         |
| 1997-01-05 | 19.9400005         |
| 1997-01-06 | 19.9400005         |
| 1997-01-07 | 21.1000004         |
| 1997-01-08 | 21.1000004         |
| 1997-01-09 | 21.1000004         |
| 1997-01-10 | 21.1000004         |
| 1997-01-11 | 21.1000004         |
| 1997-01-12 | 21.1000004         |
| 1997-01-13 | 21.1000004         |
| 1997-01-14 | 21.1000004         |
| 1997-01-15 | 21.1000004         |
| 1997-01-16 | 21.1000004         |
| 1997-01-17 | 21.1000004         |
| 1997-01-18 | 21.1000004         |
| 1997-01-19 | 21.1000004         |
| 1997-01-20 | 21.1000004         |
| 1997-01-21 | 18.9699993         |
| 1997-01-22 | 18.9699993         |
| 1997-01-23 | 18.9699993         |
| 1997-01-24 | 18.9699993         |
| 1997-01-25 | 18.9699993         |
| 1997-01-26 | 18.9699993         |
| 1997-01-27 | 18.7399998         |
| 1997-01-28 | 18.7399998         |
| 1997-01-29 | 18.7399998         |
| 1997-01-30 | 18.7399998         |
| 1997-01-31 | 18.7399998         |
| 1997-02-01 | 18.7399998         |
| 1997-02-02 | 18.7399998         |
| 1997-02-03 | 28.9400005         |
| 1997-02-04 | 28.9400005         |
| 1997-02-05 | 28.9400005         |
| 1997-02-06 | 28.9400005         |
| 1997-02-07 | 27.1200008         |
| 1997-02-08 | 27.1200008         |
| 1997-02-09 | 27.1200008         |
| 1997-02-10 | 26.8199997         |
| 1997-02-11 | 26.8199997         |
| 1997-02-12 | 26.8199997         |
| 1997-02-13 | 26.8199997         |
| 1997-02-14 | 26.8199997         |
| 1997-02-15 | 26.8199997         |
| 1997-02-16 | 26.8199997         |
| 1997-02-17 | 26.8199997         |
| 1997-02-18 | 26.8199997         |
| 1997-02-19 | 26.8199997         |
| 1997-02-20 | 26.8199997         |
| 1997-02-21 | 26.8199997         |
| 1997-02-22 | 26.8199997         |
| 1997-02-23 | 26.8199997         |
| 1997-02-24 | 27.1800003         |
| 1997-02-25 | 27.1800003         |
| 1997-02-26 | 27.1800003         |
| 1997-02-27 | 27.1800003         |
| 1997-02-28 | 27.1800003         |
| 1997-03-01 | 27.1800003         |
| 1997-03-02 | 27.1800003         |
| 1997-03-03 | 27.1800003         |
| 1997-03-04 | 27.1800003         |
| 1997-03-05 | 27.1800003         |
| 1997-03-06 | 27.1800003         |
| 1997-03-07 | 27.1800003         |
| 1997-03-08 | 27.1800003         |
| 1997-03-09 | 27.1800003         |
| 1997-03-10 | 23.2199993         |
| 1997-03-11 | 23.2199993         |
| 1997-03-12 | 23.2199993         |
| 1997-03-13 | 23.2199993         |
| 1997-03-14 | 23.2199993         |
| 1997-03-15 | 23.2199993         |
| 1997-03-16 | 22.3600006         |
| 1997-03-17 | 22.3600006         |
| 1997-03-18 | 22.3600006         |
| 1997-03-19 | 22.3600006         |
| 1997-03-20 | 22.3600006         |
| 1997-03-21 | 22.3600006         |
| 1997-03-22 | 22.3600006         |
| 1997-03-23 | 22.3600006         |
| 1997-03-24 | 22.3600006         |
| 1997-03-25 | 22.3600006         |
| 1997-03-26 | 22.3600006         |
| 1997-03-27 | 22.3600006         |
| 1997-03-28 | 22.3600006         |
| 1997-03-29 | 22.3600006         |
| 1997-03-30 | 27.9500008         |
| 1997-03-31 | 27.9500008         |
| 1997-04-01 | 27.9500008         |
| 1997-04-02 | 27.9500008         |
| 1997-04-03 | 27.9500008         |
| 1997-04-04 | 27.9500008         |
| 1997-04-05 | 27.9500008         |
| 1997-04-06 | 27.9500008         |
| 1997-04-07 | 27.9500008         |
| 1997-04-08 | 27.9500008         |
| 1997-04-09 | 27.9500008         |
| 1997-04-10 | 27.9500008         |
| 1997-04-11 | 27.9500008         |
| 1997-04-12 | 27.9500008         |
| 1997-04-13 | 27.9500008         |
| 1997-04-14 | 27.9500008         |
| 1997-04-15 | 27.9500008         |
| 1997-04-16 | 27.9500008         |
| 1997-04-17 | 27.9500008         |
| 1997-04-18 | 27.9500008         |
| 1997-04-19 | 27.9500008         |
| 1997-04-20 | 33.2400017         |
| 1997-04-21 | 33.2400017         |
| 1997-04-22 | 33.2400017         |
| 1997-04-23 | 33.2400017         |
| 1997-04-24 | 33.2400017         |
| 1997-04-25 | 33.2400017         |
| 1997-04-26 | 33.2400017         |
| 1997-04-27 | 30.4400005         |
| 1997-04-28 | 30.4400005         |
| 1997-04-29 | 30.4400005         |
| 1997-04-30 | 30.4400005         |
| 1997-05-01 | 30.4400005         |
| 1997-05-02 | 30.4400005         |
| 1997-05-03 | 30.4400005         |
| 1997-05-04 | 29.7199993         |
| 1997-05-05 | 29.7199993         |
| 1997-05-06 | 29.7199993         |
| 1997-05-07 | 29.7199993         |
| 1997-05-08 | 29.7199993         |
| 1997-05-09 | 29.7199993         |
| 1997-05-10 | 29.7199993         |
| 1997-05-11 | 29.0               |
| 1997-05-12 | 29.0               |
| 1997-05-13 | 29.0               |
| 1997-05-14 | 29.0               |
| 1997-05-15 | 29.0               |
| 1997-05-16 | 29.0               |
| 1997-05-17 | 29.0               |
| 1997-05-18 | 30.2399998         |
| 1997-05-19 | 30.2399998         |
| 1997-05-20 | 30.2399998         |
| 1997-05-21 | 30.2399998         |
| 1997-05-22 | 30.2399998         |
| 1997-05-23 | 30.2399998         |
| 1997-05-24 | 30.2399998         |
| 1997-05-25 | 30.2399998         |
| 1997-05-26 | 30.7600002         |
| 1997-05-27 | 30.7600002         |
| 1997-05-28 | 30.7600002         |
| 1997-05-29 | 30.7600002         |
| 1997-05-30 | 30.7600002         |
| 1997-05-31 | 30.7600002         |
| 1997-06-01 | 31.2099991         |
| 1997-06-02 | 31.2099991         |
| 1997-06-03 | 31.2099991         |
| 1997-06-04 | 31.2099991         |
| 1997-06-05 | 31.2099991         |
| 1997-06-06 | 31.2099991         |
| 1997-06-07 | 31.2099991         |
| 1997-06-08 | 31.2099991         |
| 1997-06-09 | 31.2099991         |
| 1997-06-10 | 31.2099991         |
| 1997-06-11 | 31.2099991         |
| 1997-06-12 | 31.2099991         |
| 1997-06-13 | 31.2099991         |
| 1997-06-14 | 31.2099991         |
| 1997-06-15 | 29.1299992         |
| 1997-06-16 | 29.1299992         |
| 1997-06-17 | 29.1299992         |
| 1997-06-18 | 29.1299992         |
| 1997-06-19 | 29.1299992         |
| 1997-06-20 | 29.1299992         |
| 1997-06-21 | 29.1299992         |
| 1997-06-22 | 30.2399998         |
| 1997-06-23 | 30.2399998         |
| 1997-06-24 | 30.2399998         |
| 1997-06-25 | 30.2399998         |
| 1997-06-26 | 30.2399998         |
| 1997-06-27 | 30.2399998         |
| 1997-06-28 | 30.2399998         |
| 1997-06-29 | 29.7199993         |
| 1997-06-30 | 29.7199993         |
| 1997-07-01 | 29.7199993         |
| 1997-07-02 | 29.7199993         |
| 1997-07-03 | 29.7199993         |
| 1997-07-04 | 29.7199993         |
| 1997-07-05 | 29.7199993         |
| 1997-07-06 | 29.7199993         |
| 1997-07-07 | 29.7199993         |
| 1997-07-08 | 29.7199993         |
| 1997-07-09 | 29.7199993         |
| 1997-07-10 | 29.7199993         |
| 1997-07-11 | 29.7199993         |
| 1997-07-12 | 29.7199993         |
| 1997-07-13 | 34.4300003         |
| 1997-07-14 | 34.4300003         |
| 1997-07-15 | 34.4300003         |
| 1997-07-16 | 34.4300003         |
| 1997-07-17 | 34.4300003         |
| 1997-07-18 | 34.4300003         |
| 1997-07-19 | 34.4300003         |
| 1997-07-20 | 34.4300003         |
| 1997-07-21 | 35.7599983         |
| 1997-07-22 | 35.7599983         |
| 1997-07-23 | 35.7599983         |
| 1997-07-24 | 35.7599983         |
| 1997-07-25 | 35.7599983         |
| 1997-07-26 | 35.7599983         |
| 1997-07-27 | 35.7599983         |
| 1997-07-28 | 35.7599983         |
| 1997-07-29 | 35.7599983         |
| 1997-07-30 | 35.7599983         |
| 1997-07-31 | 35.7599983         |
| 1997-08-01 | 35.7599983         |
| 1997-08-02 | 35.7599983         |
| 1997-08-03 | 35.7599983         |
| 1997-08-04 | 35.7599983         |
| 1997-08-05 | 35.7599983         |
| 1997-08-06 | 35.7599983         |
| 1997-08-07 | 35.7599983         |
| 1997-08-08 | 35.7599983         |
| 1997-08-09 | 35.7599983         |
| 1997-08-10 | 35.1800003         |
| 1997-08-11 | 35.1800003         |
| 1997-08-12 | 35.1800003         |
| 1997-08-13 | 35.1800003         |
| 1997-08-14 | 35.1800003         |
| 1997-08-15 | 35.1800003         |
| 1997-08-16 | 35.1800003         |
| 1997-08-17 | 35.4700012         |
| 1997-08-18 | 35.4700012         |
| 1997-08-19 | 35.4700012         |
| 1997-08-20 | 35.4700012         |
| 1997-08-21 | 35.4700012         |
| 1997-08-22 | 35.4700012         |
| 1997-08-23 | 35.4700012         |
| 1997-08-24 | 33.7700005         |
| 1997-08-25 | 33.7700005         |
| 1997-08-26 | 33.7700005         |
| 1997-08-27 | 33.7700005         |
| 1997-08-28 | 33.7700005         |
| 1997-08-29 | 33.7700005         |
| 1997-08-30 | 33.7700005         |
| 1997-08-31 | 33.7700005         |
| 1997-09-01 | 34.0600014         |
| 1997-09-02 | 34.0600014         |
| 1997-09-03 | 34.0600014         |
| 1997-09-04 | 34.0600014         |
| 1997-09-05 | 34.0600014         |
| 1997-09-06 | 34.0600014         |
| 1997-09-07 | 33.5               |
| 1997-09-08 | 33.5               |
| 1997-09-09 | 33.5               |
| 1997-09-10 | 33.5               |
| 1997-09-11 | 33.5               |
| 1997-09-12 | 33.5               |
| 1997-09-13 | 33.5               |
| 1997-09-14 | 33.5               |
| 1997-09-15 | 33.5               |
| 1997-09-16 | 33.5               |
| 1997-09-17 | 33.5               |
| 1997-09-18 | 33.5               |
| 1997-09-19 | 33.5               |
| 1997-09-20 | 33.5               |
| 1997-09-21 | 27.2900009         |
| 1997-09-22 | 27.2900009         |
| 1997-09-23 | 27.2900009         |
| 1997-09-24 | 27.2900009         |
| 1997-09-25 | 27.2900009         |
| 1997-09-26 | 27.2900009         |
| 1997-09-27 | 27.2900009         |
| 1997-09-28 | 27.2900009         |
| 1997-09-29 | 27.2900009         |
| 1997-09-30 | 27.2900009         |
| 1997-10-01 | 27.2900009         |
| 1997-10-02 | 27.2900009         |
| 1997-10-03 | 27.2900009         |
| 1997-10-04 | 27.2900009         |
| 1997-10-05 | 26.5799999         |
| 1997-10-06 | 26.5799999         |
| 1997-10-07 | 26.5799999         |
| 1997-10-08 | 26.5799999         |
| 1997-10-09 | 26.5799999         |
| 1997-10-10 | 26.5799999         |
| 1997-10-11 | 26.5799999         |
| 1997-10-12 | 26.5799999         |
| 1997-10-13 | 26.5799999         |
| 1997-10-14 | 26.5799999         |
| 1997-10-15 | 26.5799999         |
| 1997-10-16 | 26.5799999         |
| 1997-10-17 | 26.5799999         |
| 1997-10-18 | 26.5799999         |
| 1997-10-19 | 25.0400009         |
| 1997-10-20 | 25.0400009         |
| 1997-10-21 | 25.0400009         |
| 1997-10-22 | 25.0400009         |
| 1997-10-23 | 25.0400009         |
| 1997-10-24 | 25.0400009         |
| 1997-10-25 | 25.0400009         |
| 1997-10-26 | 24.1100006         |
| 1997-10-27 | 24.1100006         |
| 1997-10-28 | 24.1100006         |
| 1997-10-29 | 24.1100006         |
| 1997-10-30 | 24.1100006         |
| 1997-10-31 | 24.1100006         |
| 1997-11-01 | 24.1100006         |
| 1997-11-02 | 24.4200001         |
| 1997-11-03 | 24.4200001         |
| 1997-11-04 | 24.4200001         |
| 1997-11-05 | 24.4200001         |
| 1997-11-06 | 24.4200001         |
| 1997-11-07 | 24.4200001         |
| 1997-11-08 | 24.4200001         |
| 1997-11-09 | 24.729999499999998 |
| 1997-11-10 | 24.729999499999998 |
| 1997-11-11 | 24.729999499999998 |
| 1997-11-12 | 24.729999499999998 |
| 1997-11-13 | 24.729999499999998 |
| 1997-11-14 | 24.729999499999998 |
| 1997-11-15 | 24.729999499999998 |
| 1997-11-16 | 19.9400005         |
| 1997-11-17 | 19.9400005         |
| 1997-11-18 | 19.9400005         |
| 1997-11-19 | 19.9400005         |
| 1997-11-20 | 19.9400005         |
| 1997-11-21 | 19.6499996         |
| 1997-11-22 | 19.6499996         |
| 1997-11-23 | 19.6499996         |
| 1997-11-24 | 19.6499996         |
| 1997-11-25 | 19.6499996         |
| 1997-11-26 | 19.6499996         |
| 1997-11-27 | 19.6499996         |
| 1997-11-28 | 19.6499996         |
| 1997-11-29 | 19.6499996         |
| 1997-11-30 | 18.2399998         |
| 1997-12-01 | 18.2399998         |
| 1997-12-02 | 18.2399998         |
| 1997-12-03 | 18.2399998         |
| 1997-12-04 | 18.2399998         |
| 1997-12-05 | 18.2399998         |
| 1997-12-06 | 18.2399998         |
| 1997-12-07 | 19.3700008         |
| 1997-12-08 | 19.3700008         |
| 1997-12-09 | 19.3700008         |
| 1997-12-10 | 19.3700008         |
| 1997-12-11 | 19.3700008         |
| 1997-12-12 | 19.3700008         |
| 1997-12-13 | 19.3700008         |
| 1997-12-14 | 19.0799999         |
| 1997-12-15 | 19.0799999         |
| 1997-12-16 | 19.0799999         |
| 1997-12-17 | 19.0799999         |
| 1997-12-18 | 19.0799999         |
| 1997-12-19 | 19.0799999         |
| 1997-12-20 | 19.0799999         |
| 1997-12-21 | 19.3700008         |
| 1997-12-22 | 19.3700008         |
| 1997-12-23 | 19.3700008         |
| 1997-12-24 | 19.3700008         |
| 1997-12-25 | 19.3700008         |
| 1997-12-26 | 19.3700008         |
| 1997-12-27 | 19.3700008         |
| 1997-12-28 | 19.3700008         |
| 1997-12-29 | 19.3700008         |
| 1997-12-30 | 19.3700008         |
| 1997-12-31 | 19.3700008         |
| 1998-01-01 | 19.3700008         |
| 1998-01-02 | 19.3700008         |
| 1998-01-03 | 19.3700008         |
| 1998-01-04 | 19.3700008         |
| 1998-01-05 | 19.3700008         |
| 1998-01-06 | 19.3700008         |
| 1998-01-07 | 19.3700008         |
| 1998-01-08 | 19.3700008         |
| 1998-01-09 | 19.3700008         |
| 1998-01-10 | 19.3700008         |
| 1998-01-11 | 19.9400005         |
| 1998-01-12 | 19.9400005         |
| 1998-01-13 | 19.9400005         |
| 1998-01-14 | 19.9400005         |
| 1998-01-15 | 19.9400005         |
| 1998-01-16 | 19.9400005         |
| 1998-01-17 | 19.9400005         |
| 1998-01-18 | 19.9400005         |
| 1998-01-19 | 19.9400005         |
| 1998-01-20 | 19.9400005         |
| 1998-01-21 | 19.9400005         |
| 1998-01-22 | 19.9400005         |
| 1998-01-23 | 19.9400005         |
| 1998-01-24 | 19.9400005         |
| 1998-01-25 | 20.5200005         |
| 1998-01-26 | 20.5200005         |
| 1998-01-27 | 20.5200005         |
| 1998-01-28 | 20.5200005         |
| 1998-01-29 | 20.5200005         |
| 1998-01-30 | 20.5200005         |
| 1998-01-31 | 20.5200005         |
| 1998-02-01 | 20.5200005         |
| 1998-02-02 | 20.5200005         |
| 1998-02-03 | 20.5200005         |
| 1998-02-04 | 20.5200005         |
| 1998-02-05 | 20.5200005         |
| 1998-02-06 | 20.5200005         |
| 1998-02-07 | 20.5200005         |
| 1998-02-08 | 20.5200005         |
| 1998-02-09 | 20.5200005         |
| 1998-02-10 | 20.5200005         |
| 1998-02-11 | 20.5200005         |
| 1998-02-12 | 20.5200005         |
| 1998-02-13 | 20.5200005         |
| 1998-02-14 | 20.5200005         |
| 1998-02-15 | 20.5200005         |
| 1998-02-16 | 20.5200005         |
| 1998-02-17 | 20.5200005         |
| 1998-02-18 | 20.5200005         |
| 1998-02-19 | 20.5200005         |
| 1998-02-20 | 20.5200005         |
| 1998-02-21 | 20.5200005         |
| 1998-02-22 | 20.5200005         |
| 1998-02-23 | 20.5200005         |
| 1998-02-24 | 20.5200005         |
| 1998-02-25 | 20.5200005         |
| 1998-02-26 | 20.5200005         |
| 1998-02-27 | 20.5200005         |
| 1998-02-28 | 20.5200005         |
| 1998-03-01 | 20.5200005         |
| 1998-03-02 | 20.5200005         |
| 1998-03-03 | 20.5200005         |
| 1998-03-04 | 20.5200005         |
| 1998-03-05 | 20.5200005         |
| 1998-03-06 | 20.5200005         |
| 1998-03-07 | 20.5200005         |
| 1998-03-08 | 17.6800003         |
| 1998-03-09 | 17.6800003         |
| 1998-03-10 | 17.6800003         |
| 1998-03-11 | 17.6800003         |
| 1998-03-12 | 17.6800003         |
| 1998-03-13 | 17.6800003         |
| 1998-03-14 | 17.6800003         |
| 1998-03-15 | 21.1000004         |
| 1998-03-16 | 21.1000004         |
| 1998-03-17 | 21.1000004         |
| 1998-03-18 | 21.1000004         |
| 1998-03-19 | 21.1000004         |
| 1998-03-20 | 21.1000004         |
| 1998-03-21 | 21.1000004         |
| 1998-03-22 | 21.1000004         |
| 1998-03-23 | 21.9899998         |
| 1998-03-24 | 21.9899998         |
| 1998-03-25 | 21.9899998         |
| 1998-03-26 | 21.9899998         |
| 1998-03-27 | 21.9899998         |
| 1998-03-28 | 21.9899998         |
| 1998-03-29 | 21.1000004         |
| 1998-03-30 | 21.1000004         |
| 1998-03-31 | 21.1000004         |
| 1998-04-01 | 21.1000004         |
| 1998-04-02 | 21.1000004         |
| 1998-04-03 | 21.1000004         |
| 1998-04-04 | 21.1000004         |
| 1998-04-05 | 21.1000004         |
| 1998-04-06 | 21.1000004         |
| 1998-04-07 | 21.1000004         |
| 1998-04-08 | 21.1000004         |
| 1998-04-09 | 21.1000004         |
| 1998-04-10 | 21.1000004         |
| 1998-04-11 | 21.1000004         |
| 1998-04-12 | 21.1000004         |
| 1998-04-13 | 21.1000004         |
| 1998-04-14 | 21.1000004         |
| 1998-04-15 | 21.1000004         |
| 1998-04-16 | 21.1000004         |
| 1998-04-17 | 21.1000004         |
| 1998-04-18 | 21.1000004         |
| 1998-04-19 | 21.1000004         |
| 1998-04-20 | 21.1000004         |
| 1998-04-21 | 21.1000004         |
| 1998-04-22 | 21.1000004         |
| 1998-04-23 | 21.1000004         |
| 1998-04-24 | 21.1000004         |
| 1998-04-25 | 21.1000004         |
| 1998-04-26 | 22.5900002         |
| 1998-04-27 | 22.5900002         |
| 1998-04-28 | 22.5900002         |
| 1998-04-29 | 22.5900002         |
| 1998-04-30 | 22.5900002         |
| 1998-05-01 | 22.5900002         |
| 1998-05-02 | 22.5900002         |
| 1998-05-03 | 22.5900002         |
| 1998-05-04 | 22.5900002         |
| 1998-05-05 | 22.5900002         |
| 1998-05-06 | 22.5900002         |
| 1998-05-07 | 22.5900002         |
| 1998-05-08 | 22.5900002         |
| 1998-05-09 | 22.5900002         |
| 1998-05-10 | 22.2900009         |
| 1998-05-11 | 22.2900009         |
| 1998-05-12 | 22.2900009         |
| 1998-05-13 | 22.2900009         |
| 1998-05-14 | 22.2900009         |
| 1998-05-15 | 22.2900009         |
| 1998-05-16 | 22.2900009         |
| 1998-05-17 | 22.2900009         |
| 1998-05-18 | 22.2900009         |
| 1998-05-19 | 22.2900009         |
| 1998-05-20 | 22.2900009         |
| 1998-05-21 | 22.2900009         |
| 1998-05-22 | 22.2900009         |
| 1998-05-23 | 22.2900009         |
| 1998-05-24 | 22.2900009         |
| 1998-05-25 | 22.2900009         |
| 1998-05-26 | 22.2900009         |
| 1998-05-27 | 22.2900009         |
| 1998-05-28 | 22.2900009         |
| 1998-05-29 | 22.2900009         |
| 1998-05-30 | 22.2900009         |
| 1998-05-31 | 22.2900009         |
| 1998-06-01 | 22.2900009         |
| 1998-06-02 | 22.2900009         |
| 1998-06-03 | 22.2900009         |
| 1998-06-04 | 22.2900009         |
| 1998-06-05 | 22.2900009         |
| 1998-06-06 | 22.2900009         |
| 1998-06-07 | 22.2900009         |
| 1998-06-08 | 19.3700008         |
| 1998-06-09 | 19.3700008         |
| 1998-06-10 | 19.3700008         |
| 1998-06-11 | 19.3700008         |
| 1998-06-12 | 19.3700008         |
| 1998-06-13 | 19.3700008         |
| 1998-06-14 | 21.6900005         |
| 1998-06-15 | 21.6900005         |
| 1998-06-16 | 21.6900005         |
| 1998-06-17 | 21.6900005         |
| 1998-06-18 | 21.6900005         |
| 1998-06-19 | 21.6900005         |
| 1998-06-20 | 21.6900005         |
| 1998-06-21 | 21.1000004         |
| 1998-06-22 | 21.1000004         |
| 1998-06-23 | 21.1000004         |
| 1998-06-24 | 21.1000004         |
| 1998-06-25 | 21.1000004         |
| 1998-06-26 | 21.1000004         |
| 1998-06-27 | 21.1000004         |
| 1998-06-28 | 23.1900005         |
| 1998-06-29 | 23.1900005         |
| 1998-06-30 | 23.1900005         |
| 1998-07-01 | 23.1900005         |
| 1998-07-02 | 23.1900005         |
| 1998-07-03 | 23.1900005         |
| 1998-07-04 | 23.1900005         |
| 1998-07-05 | 23.1900005         |
| 1998-07-06 | 23.1900005         |
| 1998-07-07 | 23.1900005         |
| 1998-07-08 | 23.1900005         |
| 1998-07-09 | 23.1900005         |
| 1998-07-10 | 23.1900005         |
| 1998-07-11 | 23.1900005         |
| 1998-07-12 | 18.7999992         |
| 1998-07-13 | 18.7999992         |
| 1998-07-14 | 18.7999992         |
| 1998-07-15 | 18.7999992         |
| 1998-07-16 | 18.7999992         |
| 1998-07-17 | 18.7999992         |
| 1998-07-18 | 18.7999992         |
| 1998-07-19 | 18.7999992         |
| 1998-07-20 | 18.7999992         |
| 1998-07-21 | 18.7999992         |
| 1998-07-22 | 18.7999992         |
| 1998-07-23 | 18.7999992         |
| 1998-07-24 | 18.7999992         |
| 1998-07-25 | 18.7999992         |
| 1998-07-26 | 18.7999992         |
| 1998-07-27 | 18.7999992         |
| 1998-07-28 | 18.7999992         |
| 1998-07-29 | 18.7999992         |
| 1998-07-30 | 18.7999992         |
| 1998-07-31 | 18.7999992         |
| 1998-08-01 | 18.7999992         |
| 1998-08-02 | 18.5200005         |
| 1998-08-03 | 18.5200005         |
| 1998-08-04 | 18.5200005         |
| 1998-08-05 | 18.5200005         |
| 1998-08-06 | 18.5200005         |
| 1998-08-07 | 18.5200005         |
| 1998-08-08 | 18.5200005         |
| 1998-08-09 | 18.2399998         |
| 1998-08-10 | 18.2399998         |
| 1998-08-11 | 18.2399998         |
| 1998-08-12 | 18.2399998         |
| 1998-08-13 | 18.2399998         |
| 1998-08-14 | 18.2399998         |
| 1998-08-15 | 18.2399998         |
| 1998-08-16 | 18.2399998         |
| 1998-08-17 | 18.2399998         |
| 1998-08-18 | 18.2399998         |
| 1998-08-19 | 18.2399998         |
| 1998-08-20 | 18.2399998         |
| 1998-08-21 | 18.2399998         |
| 1998-08-22 | 18.2399998         |
| 1998-08-23 | 16.5900002         |
| 1998-08-24 | 16.5900002         |
| 1998-08-25 | 16.5900002         |
| 1998-08-26 | 16.5900002         |
| 1998-08-27 | 16.5900002         |
| 1998-08-28 | 16.5900002         |
| 1998-08-29 | 16.5900002         |
| 1998-08-30 | 17.1299992         |
| 1998-08-31 | 17.1299992         |
| 1998-09-01 | 17.1299992         |
| 1998-09-02 | 17.1299992         |
| 1998-09-03 | 17.1299992         |
| 1998-09-04 | 17.1299992         |
| 1998-09-05 | 17.1299992         |
| 1998-09-06 | 17.1299992         |
| 1998-09-07 | 16.5900002         |
| 1998-09-08 | 16.5900002         |
| 1998-09-09 | 16.5900002         |
| 1998-09-10 | 16.5900002         |
| 1998-09-11 | 16.5900002         |
| 1998-09-12 | 16.5900002         |
| 1998-09-13 | 16.5900002         |
| 1998-09-14 | 16.5900002         |
| 1998-09-15 | 16.5900002         |
| 1998-09-16 | 16.5900002         |
| 1998-09-17 | 16.5900002         |
| 1998-09-18 | 16.5900002         |
| 1998-09-19 | 16.5900002         |
| 1998-09-20 | 16.3199997         |
| 1998-09-21 | 16.3199997         |
| 1998-09-22 | 16.3199997         |
| 1998-09-23 | 16.3199997         |
| 1998-09-24 | 16.3199997         |
| 1998-09-25 | 16.3199997         |
| 1998-09-26 | 16.3199997         |
| 1998-09-27 | 16.5900002         |
| 1998-09-28 | 16.5900002         |
| 1998-09-29 | 16.5900002         |
| 1998-09-30 | 16.5900002         |
| 1998-10-01 | 16.5900002         |
| 1998-10-02 | 16.5900002         |
| 1998-10-03 | 16.5900002         |
| 1998-10-04 | 16.5900002         |
| 1998-10-05 | 16.5900002         |
| 1998-10-06 | 16.5900002         |
| 1998-10-07 | 16.5900002         |
| 1998-10-08 | 16.5900002         |
| 1998-10-09 | 16.5900002         |
| 1998-10-10 | 16.5900002         |
| 1998-10-11 | 16.5900002         |
| 1998-10-12 | 16.5900002         |
| 1998-10-13 | 16.5900002         |
| 1998-10-14 | 16.5900002         |
| 1998-10-15 | 16.5900002         |
| 1998-10-16 | 16.5900002         |
| 1998-10-17 | 16.5900002         |
| 1998-10-18 | 16.5900002         |
| 1998-10-19 | 16.5900002         |
| 1998-10-20 | 16.5900002         |
| 1998-10-21 | 16.5900002         |
| 1998-10-22 | 16.5900002         |
| 1998-10-23 | 16.5900002         |
| 1998-10-24 | 16.5900002         |
| 1998-10-25 | 12.2399998         |
| 1998-10-26 | 12.2399998         |
| 1998-10-27 | 12.2399998         |
| 1998-10-28 | 12.2399998         |
| 1998-10-29 | 12.2399998         |
| 1998-10-30 | 12.2399998         |
| 1998-10-31 | 12.2399998         |
| 1998-11-01 | 12.2399998         |
| 1998-11-02 | 12.2399998         |
| 1998-11-03 | 12.2399998         |
| 1998-11-04 | 12.2399998         |
| 1998-11-05 | 12.2399998         |
| 1998-11-06 | 12.2399998         |
| 1998-11-07 | 12.2399998         |
| 1998-11-08 | 12.2399998         |
| 1998-11-09 | 12.2399998         |
| 1998-11-10 | 12.2399998         |
| 1998-11-11 | 12.2399998         |
| 1998-11-12 | 12.2399998         |
| 1998-11-13 | 12.2399998         |
| 1998-11-14 | 12.2399998         |
| 1998-11-15 | 12.2399998         |
| 1998-11-16 | 10.5900002         |
| 1998-11-17 | 10.5900002         |
| 1998-11-18 | 10.5900002         |
| 1998-11-19 | 10.5900002         |
| 1998-11-20 | 10.1300001         |
| 1998-11-21 | 10.1300001         |
| 1998-11-22 | 10.1300001         |
| 1998-11-23 | 10.1300001         |
| 1998-11-24 | 10.1300001         |
| 1998-11-25 | 9.68000031         |
| 1998-11-26 | 9.68000031         |
| 1998-11-27 | 9.68000031         |
| 1998-11-28 | 9.68000031         |
| 1998-11-29 | 9.68000031         |
| 1998-11-30 | 9.68000031         |
| 1998-12-01 | 9.68000031         |
| 1998-12-02 | 9.68000031         |
| 1998-12-03 | 9.68000031         |
| 1998-12-04 | 10.1300001         |
| 1998-12-05 | 10.1300001         |
| 1998-12-06 | 10.1300001         |
| 1998-12-07 | 10.1300001         |
| 1998-12-08 | 10.1300001         |
| 1998-12-09 | 10.1300001         |
| 1998-12-10 | 10.1300001         |
| 1998-12-11 | 11.0500002         |
| 1998-12-12 | 11.0500002         |
| 1998-12-13 | 11.0500002         |
| 1998-12-14 | 11.0500002         |
| 1998-12-15 | 11.0500002         |
| 1998-12-16 | 11.0500002         |
| 1998-12-17 | 11.0500002         |
| 1998-12-18 | 11.0500002         |
| 1998-12-19 | 11.0500002         |
| 1998-12-20 | 11.0500002         |
| 1998-12-21 | 11.0500002         |
| 1998-12-22 | 11.0500002         |
| 1998-12-23 | 11.0500002         |
| 1998-12-24 | 11.0500002         |
| 1998-12-25 | 11.0500002         |
| 1998-12-26 | 11.0500002         |
| 1998-12-27 | 11.0500002         |
| 1998-12-28 | 11.0500002         |
| 1998-12-29 | 11.0500002         |
| 1998-12-30 | 11.0500002         |
| 1998-12-31 | 12.7299995         |
| 1999-01-01 | 12.7299995         |
| 1999-01-02 | 12.7299995         |
| 1999-01-03 | 12.7299995         |
| 1999-01-04 | 12.7299995         |
| 1999-01-05 | 12.7299995         |
| 1999-01-06 | 12.7299995         |
| 1999-01-07 | 12.7299995         |
| 1999-01-08 | 13.4700003         |
| 1999-01-09 | 13.4700003         |
| 1999-01-10 | 13.4700003         |
| 1999-01-11 | 13.4700003         |
| 1999-01-12 | 13.4700003         |
| 1999-01-13 | 13.4700003         |
| 1999-01-14 | 13.4700003         |
| 1999-01-15 | 13.4700003         |
| 1999-01-16 | 13.4700003         |
| 1999-01-17 | 13.4700003         |
| 1999-01-18 | 13.4700003         |
| 1999-01-19 | 13.4700003         |
| 1999-01-20 | 13.4700003         |
| 1999-01-21 | 13.4700003         |
| 1999-01-22 | 13.4700003         |
| 1999-01-23 | 13.4700003         |
| 1999-01-24 | 13.4700003         |
| 1999-01-25 | 13.4700003         |
| 1999-01-26 | 13.4700003         |
| 1999-01-27 | 13.4700003         |
| 1999-01-28 | 13.4700003         |
| 1999-01-29 | 14.4899998         |
| 1999-01-30 | 14.4899998         |
| 1999-01-31 | 14.4899998         |
| 1999-02-01 | 14.4899998         |
| 1999-02-02 | 14.4899998         |
| 1999-02-03 | 14.4899998         |
| 1999-02-04 | 14.4899998         |
| 1999-02-05 | 15.0               |
| 1999-02-06 | 15.0               |
| 1999-02-07 | 15.0               |
| 1999-02-08 | 15.0               |
| 1999-02-09 | 15.0               |
| 1999-02-10 | 15.0               |
| 1999-02-11 | 15.0               |
| 1999-02-12 | 15.0               |
| 1999-02-13 | 15.0               |
| 1999-02-14 | 15.0               |
| 1999-02-15 | 15.0               |
| 1999-02-16 | 15.0               |
| 1999-02-17 | 15.0               |
| 1999-02-18 | 15.0               |
| 1999-02-19 | 15.0               |
| 1999-02-20 | 15.0               |
| 1999-02-21 | 15.0               |
| 1999-02-22 | 15.0               |
| 1999-02-23 | 15.0               |
| 1999-02-24 | 15.0               |
| 1999-02-25 | 15.0               |
| 1999-02-26 | 9.46000004         |
| 1999-02-27 | 9.46000004         |
| 1999-02-28 | 9.46000004         |
| 1999-03-01 | 9.46000004         |
| 1999-03-02 | 9.46000004         |
| 1999-03-03 | 9.46000004         |
| 1999-03-04 | 9.46000004         |
| 1999-03-05 | 9.90999985         |
| 1999-03-06 | 9.90999985         |
| 1999-03-07 | 9.90999985         |
| 1999-03-08 | 9.90999985         |
| 1999-03-09 | 9.90999985         |
| 1999-03-10 | 9.90999985         |
| 1999-03-11 | 9.90999985         |
| 1999-03-12 | 9.90999985         |
| 1999-03-13 | 9.90999985         |
| 1999-03-14 | 9.90999985         |
| 1999-03-15 | 9.90999985         |
| 1999-03-16 | 9.90999985         |
| 1999-03-17 | 9.90999985         |
| 1999-03-18 | 9.90999985         |
| 1999-03-19 | 9.90999985         |
| 1999-03-20 | 9.90999985         |
| 1999-03-21 | 9.90999985         |
| 1999-03-22 | 29.8899994         |
| 1999-03-23 | 29.8899994         |
| 1999-03-24 | 29.8899994         |
| 1999-03-25 | 29.8899994         |
| 1999-03-26 | 29.8899994         |
| 1999-03-27 | 29.8899994         |
| 1999-03-28 | 29.8899994         |
| 1999-03-29 | 29.8899994         |
| 1999-03-30 | 29.8899994         |
| 1999-03-31 | 29.8899994         |
| 1999-04-01 | 29.8899994         |
| 1999-04-02 | 29.8899994         |
| 1999-04-03 | 29.8899994         |
| 1999-04-04 | 29.8899994         |
| 1999-04-05 | 29.8899994         |
| 1999-04-06 | 29.8899994         |
| 1999-04-07 | 29.8899994         |
| 1999-04-08 | 29.8899994         |
| 1999-04-09 | 29.8899994         |
| 1999-04-10 | 29.8899994         |
| 1999-04-11 | 29.8899994         |
| 1999-04-12 | 29.8899994         |
| 1999-04-13 | 29.8899994         |
| 1999-04-14 | 29.8899994         |
| 1999-04-15 | 29.8899994         |
| 1999-04-16 | 29.8899994         |
| 1999-04-17 | 29.8899994         |
| 1999-04-18 | 29.8899994         |
| 1999-04-19 | 29.8899994         |
| 1999-04-20 | 29.8899994         |
| 1999-04-21 | 29.8899994         |
| 1999-04-22 | 29.8899994         |
| 1999-04-23 | 29.8899994         |
| 1999-04-24 | 29.8899994         |
| 1999-04-25 | 29.8899994         |
| 1999-04-26 | 29.8899994         |
| 1999-04-27 | 29.8899994         |
| 1999-04-28 | 29.8899994         |
| 1999-04-29 | 29.8899994         |
| 1999-04-30 | 29.8899994         |
| 1999-05-01 | 29.8899994         |
| 1999-05-02 | 29.8899994         |
| 1999-05-03 | 29.8899994         |
| 1999-05-04 | 29.8899994         |
| 1999-05-05 | 29.8899994         |
| 1999-05-06 | 29.8899994         |
| 1999-05-07 | 29.8899994         |
| 1999-05-08 | 29.8899994         |
| 1999-05-09 | 29.8899994         |
| 1999-05-10 | 29.8899994         |
| 1999-05-11 | 29.8899994         |
| 1999-05-12 | 29.8899994         |
| 1999-05-13 | 29.8899994         |
| 1999-05-14 | 29.8899994         |
| 1999-05-15 | 29.8899994         |
| 1999-05-16 | 29.8899994         |
| 1999-05-17 | 31.4300003         |
| 1999-05-18 | 31.4300003         |
| 1999-05-19 | 31.4300003         |
| 1999-05-20 | 31.4300003         |
| 1999-05-21 | 31.4300003         |
| 1999-05-22 | 31.4300003         |
| 1999-05-23 | 31.4300003         |
| 1999-05-24 | 31.4300003         |
| 1999-05-25 | 31.4300003         |
| 1999-05-26 | 31.4300003         |
| 1999-05-27 | 31.4300003         |
| 1999-05-28 | 31.4300003         |
| 1999-05-29 | 31.4300003         |
| 1999-05-30 | 31.4300003         |
| 1999-05-31 | 31.4300003         |
| 1999-06-01 | 32.5               |
| 1999-06-02 | 32.5               |
| 1999-06-03 | 32.5               |
| 1999-06-04 | 32.5               |
| 1999-06-05 | 32.5               |
| 1999-06-06 | 32.5               |
| 1999-06-07 | 32.5               |
| 1999-06-08 | 32.5               |
| 1999-06-09 | 32.5               |
| 1999-06-10 | 32.5               |
| 1999-06-11 | 32.5               |
| 1999-06-12 | 32.5               |
| 1999-06-13 | 32.5               |
| 1999-06-14 | 32.5               |
| 1999-06-15 | 32.5               |
| 1999-06-16 | 32.5               |
| 1999-06-17 | 32.5               |
| 1999-06-18 | 32.5               |
| 1999-06-19 | 32.5               |
| 1999-06-20 | 32.5               |
| 1999-06-21 | 32.5               |
| 1999-06-22 | 32.5               |
| 1999-06-23 | 32.5               |
| 1999-06-24 | 32.5               |
| 1999-06-25 | 32.5               |
| 1999-06-26 | 32.5               |
| 1999-06-27 | 32.5               |
| 1999-06-28 | 32.5               |
| 1999-06-29 | 32.5               |
| 1999-06-30 | 32.5               |
| 1999-07-01 | 32.5               |
| 1999-07-02 | 32.5               |
| 1999-07-03 | 32.5               |
| 1999-07-04 | 32.5               |
| 1999-07-05 | 32.5               |
| 1999-07-06 | 32.5               |
| 1999-07-07 | 32.5               |
| 1999-07-08 | 32.5               |
| 1999-07-09 | 32.5               |
| 1999-07-10 | 32.5               |
| 1999-07-11 | 32.5               |
| 1999-07-12 | 32.5               |
| 1999-07-13 | 32.5               |
| 1999-07-14 | 32.5               |
| 1999-07-15 | 32.5               |
| 1999-07-16 | 32.5               |
| 1999-07-17 | 32.5               |
| 1999-07-18 | 32.5               |
| 1999-07-19 | 32.5               |
| 1999-07-20 | 32.5               |
| 1999-07-21 | 32.5               |
| 1999-07-22 | 32.5               |
| 1999-07-23 | 32.5               |
| 1999-07-24 | 32.5               |
| 1999-07-25 | 32.5               |
| 1999-07-26 | 32.5               |
| 1999-07-27 | 30.7199993         |
| 1999-07-28 | 30.7199993         |
| 1999-07-29 | 30.7199993         |
| 1999-07-30 | 30.7199993         |
| 1999-07-31 | 30.7199993         |
| 1999-08-01 | 30.7199993         |
| 1999-08-02 | 30.7199993         |
| 1999-08-03 | 30.7199993         |
| 1999-08-04 | 30.7199993         |
| 1999-08-05 | 30.7199993         |
| 1999-08-06 | 30.7199993         |
| 1999-08-07 | 30.7199993         |
| 1999-08-08 | 30.7199993         |
| 1999-08-09 | 30.7199993         |
| 1999-08-10 | 30.7199993         |
| 1999-08-11 | 30.7199993         |
| 1999-08-12 | 30.7199993         |
| 1999-08-13 | 30.7199993         |
| 1999-08-14 | 30.7199993         |
| 1999-08-15 | 30.7199993         |
| 1999-08-16 | 30.7199993         |
| 1999-08-17 | 30.7199993         |
| 1999-08-18 | 30.7199993         |
| 1999-08-19 | 30.7199993         |
| 1999-08-20 | 30.7199993         |
| 1999-08-21 | 30.7199993         |
| 1999-08-22 | 30.7199993         |
| 1999-08-23 | 30.7199993         |
| 1999-08-24 | 30.7199993         |
| 1999-08-25 | 30.7199993         |
| 1999-08-26 | 30.7199993         |
| 1999-08-27 | 30.7199993         |
| 1999-08-28 | 30.7199993         |
| 1999-08-29 | 32.2799988         |
| 1999-08-30 | 32.2799988         |
| 1999-08-31 | 32.2799988         |
| 1999-09-01 | 32.2799988         |
| 1999-09-02 | 32.2799988         |
| 1999-09-03 | 32.2799988         |
| 1999-09-04 | 32.2799988         |
| 1999-09-05 | 32.2799988         |
| 1999-09-06 | 33.0               |
| 1999-09-07 | 33.0               |
| 1999-09-08 | 33.0               |
| 1999-09-09 | 33.0               |
| 1999-09-10 | 33.0               |
| 1999-09-11 | 33.0               |
| 1999-09-12 | 30.0699997         |
| 1999-09-13 | 30.0699997         |
| 1999-09-14 | 30.0699997         |
| 1999-09-15 | 30.0699997         |
| 1999-09-16 | 30.0699997         |
| 1999-09-17 | 30.0699997         |
| 1999-09-18 | 30.0699997         |
| 1999-09-19 | 30.0699997         |
| 1999-09-20 | 30.0699997         |
| 1999-09-21 | 30.0699997         |
| 1999-09-22 | 30.0699997         |
| 1999-09-23 | 30.0699997         |
| 1999-09-24 | 30.0699997         |
| 1999-09-25 | 30.0699997         |
| 1999-09-26 | 26.6299992         |
| 1999-09-27 | 26.6299992         |
| 1999-09-28 | 26.6299992         |
| 1999-09-29 | 26.6299992         |
| 1999-09-30 | 26.6299992         |
| 1999-10-01 | 26.6299992         |
| 1999-10-02 | 26.6299992         |
| 1999-10-03 | 26.5499992         |
| 1999-10-04 | 26.5499992         |
| 1999-10-05 | 26.5499992         |
| 1999-10-06 | 26.5499992         |
| 1999-10-07 | 26.5499992         |
| 1999-10-08 | 26.5499992         |
| 1999-10-09 | 26.5499992         |
| 1999-10-10 | 26.5499992         |
| 1999-10-11 | 21.1000004         |
| 1999-10-12 | 21.1000004         |
| 1999-10-13 | 21.1000004         |
| 1999-10-14 | 21.1000004         |
| 1999-10-15 | 21.1000004         |
| 1999-10-16 | 21.1000004         |
| 1999-10-17 | 21.1000004         |
| 1999-10-18 | 21.1000004         |
| 1999-10-19 | 21.1000004         |
| 1999-10-20 | 21.1000004         |
| 1999-10-21 | 21.1000004         |
| 1999-10-22 | 21.1000004         |
| 1999-10-23 | 21.1000004         |
| 1999-10-24 | 18.5200005         |
| 1999-10-25 | 18.5200005         |
| 1999-10-26 | 18.5200005         |
| 1999-10-27 | 18.5200005         |
| 1999-10-28 | 18.5200005         |
| 1999-10-29 | 18.5200005         |
| 1999-10-30 | 18.5200005         |
| 1999-10-31 | 18.5200005         |
| 1999-11-01 | 18.5200005         |
| 1999-11-02 | 18.5200005         |
| 1999-11-03 | 18.5200005         |
| 1999-11-04 | 18.5200005         |
| 1999-11-05 | 18.5200005         |
| 1999-11-06 | 18.5200005         |
| 1999-11-07 | 13.7200003         |
| 1999-11-08 | 13.7200003         |
| 1999-11-09 | 13.7200003         |
| 1999-11-10 | 13.7200003         |
| 1999-11-11 | 13.7200003         |
| 1999-11-12 | 13.7200003         |
| 1999-11-13 | 13.7200003         |
| 1999-11-14 | 13.7200003         |
| 1999-11-15 | 14.4899998         |
| 1999-11-16 | 14.4899998         |
| 1999-11-17 | 14.4899998         |
| 1999-11-18 | 14.4899998         |
| 1999-11-19 | 13.9799995         |
| 1999-11-20 | 13.9799995         |
| 1999-11-21 | 13.9799995         |
| 1999-11-22 | 13.9799995         |
| 1999-11-23 | 13.9799995         |
| 1999-11-24 | 13.9799995         |
| 1999-11-25 | 13.9799995         |
| 1999-11-26 | 13.9799995         |
| 1999-11-27 | 13.9799995         |
| 1999-11-28 | 13.9799995         |
| 1999-11-29 | 13.9799995         |
| 1999-11-30 | 13.9799995         |
| 1999-12-01 | 13.9799995         |
| 1999-12-02 | 13.9799995         |
| 1999-12-03 | 18.5200005         |
| 1999-12-04 | 18.5200005         |
| 1999-12-05 | 18.5200005         |
| 1999-12-06 | 18.5200005         |
| 1999-12-07 | 18.5200005         |
| 1999-12-08 | 18.5200005         |
| 1999-12-09 | 18.5200005         |
| 1999-12-10 | 18.5200005         |
| 1999-12-11 | 18.5200005         |
| 1999-12-12 | 18.5200005         |
| 1999-12-13 | 18.5200005         |
| 1999-12-14 | 18.5200005         |
| 1999-12-15 | 18.5200005         |
| 1999-12-16 | 18.5200005         |
| 1999-12-17 | 21.3999996         |
| 1999-12-18 | 21.3999996         |
| 1999-12-19 | 21.3999996         |
| 1999-12-20 | 21.3999996         |
| 1999-12-21 | 21.3999996         |
| 1999-12-22 | 21.3999996         |
| 1999-12-23 | 21.3999996         |
| 1999-12-24 | 21.3999996         |
| 1999-12-25 | 21.3999996         |
| 1999-12-26 | 21.3999996         |
| 1999-12-27 | 21.3999996         |
| 1999-12-28 | 21.3999996         |
| 1999-12-29 | 21.3999996         |
| 1999-12-30 | 21.3999996         |
| 1999-12-31 | 21.3999996         |
| 2000-01-01 | 21.3999996         |
| 2000-01-02 | 21.3999996         |
| 2000-01-03 | 21.3999996         |
| 2000-01-04 | 21.3999996         |
| 2000-01-05 | 21.3999996         |
| 2000-01-06 | 21.3999996         |
| 2000-01-07 | 21.3999996         |
| 2000-01-08 | 21.3999996         |
| 2000-01-09 | 21.3999996         |
| 2000-01-10 | 21.3999996         |
| 2000-01-11 | 21.3999996         |
| 2000-01-12 | 21.3999996         |
| 2000-01-13 | 21.3999996         |
| 2000-01-14 | 21.3999996         |
| 2000-01-15 | 21.3999996         |
| 2000-01-16 | 18.5200005         |
| 2000-01-17 | 18.5200005         |
| 2000-01-18 | 18.5200005         |
| 2000-01-19 | 18.5200005         |
| 2000-01-20 | 18.5200005         |
| 2000-01-21 | 21.1000004         |
| 2000-01-22 | 21.1000004         |
| 2000-01-23 | 21.1000004         |
| 2000-01-24 | 21.1000004         |
| 2000-01-25 | 21.1000004         |
| 2000-01-26 | 21.1000004         |
| 2000-01-27 | 21.1000004         |
| 2000-01-28 | 21.1000004         |
| 2000-01-29 | 21.1000004         |
| 2000-01-30 | 21.1000004         |
| 2000-01-31 | 21.1000004         |
| 2000-02-01 | 21.1000004         |
| 2000-02-02 | 21.1000004         |
| 2000-02-03 | 21.1000004         |
| 2000-02-04 | 21.1000004         |
| 2000-02-05 | 21.1000004         |
| 2000-02-06 | 21.1000004         |
| 2000-02-07 | 21.1000004         |
| 2000-02-08 | 21.1000004         |
| 2000-02-09 | 21.1000004         |
| 2000-02-10 | 21.1000004         |
| 2000-02-11 | 21.1000004         |
| 2000-02-12 | 21.1000004         |
| 2000-02-13 | 21.1000004         |
| 2000-02-14 | 21.1000004         |
| 2000-02-15 | 21.1000004         |
| 2000-02-16 | 21.1000004         |
| 2000-02-17 | 21.1000004         |
| 2000-02-18 | 21.1000004         |
| 2000-02-19 | 21.1000004         |
| 2000-02-20 | 21.1000004         |
| 2000-02-21 | 21.1000004         |
| 2000-02-22 | 21.1000004         |
| 2000-02-23 | 21.1000004         |
| 2000-02-24 | 21.1000004         |
| 2000-02-25 | 21.1000004         |
| 2000-02-26 | 21.1000004         |
| 2000-02-27 | 21.1000004         |
| 2000-02-28 | 21.1000004         |
| 2000-02-29 | 21.1000004         |
| 2000-03-01 | 21.1000004         |
| 2000-03-02 | 21.1000004         |
| 2000-03-03 | 21.1000004         |
| 2000-03-04 | 21.1000004         |
| 2000-03-05 | 21.1000004         |
| 2000-03-06 | 21.1000004         |
| 2000-03-07 | 21.1000004         |
| 2000-03-08 | 21.1000004         |
| 2000-03-09 | 21.1000004         |
| 2000-03-10 | 21.1000004         |
| 2000-03-11 | 21.1000004         |
| 2000-03-12 | 21.1000004         |
| 2000-03-13 | 21.1000004         |
| 2000-03-14 | 21.1000004         |
| 2000-03-15 | 21.1000004         |
| 2000-03-16 | 21.1000004         |
| 2000-03-17 | 21.1000004         |
| 2000-03-18 | 21.1000004         |
| 2000-03-19 | 21.1000004         |
| 2000-03-20 | 21.1000004         |
| 2000-03-21 | 21.1000004         |
| 2000-03-22 | 21.1000004         |
| 2000-03-23 | 21.1000004         |
| 2000-03-24 | 21.1000004         |
| 2000-03-25 | 21.1000004         |
| 2000-03-26 | 27.2700005         |
| 2000-03-27 | 27.2700005         |
| 2000-03-28 | 27.2700005         |
| 2000-03-29 | 27.2700005         |
| 2000-03-30 | 27.2700005         |
| 2000-03-31 | 27.2700005         |
| 2000-04-01 | 27.2700005         |
| 2000-04-02 | 27.2700005         |
| 2000-04-03 | 27.2700005         |
| 2000-04-04 | 27.2700005         |
| 2000-04-05 | 27.2700005         |
| 2000-04-06 | 27.2700005         |
| 2000-04-07 | 27.2700005         |
| 2000-04-08 | 27.2700005         |
| 2000-04-09 | 27.2700005         |
| 2000-04-10 | 27.2700005         |
| 2000-04-11 | 27.2700005         |
| 2000-04-12 | 27.2700005         |
| 2000-04-13 | 27.2700005         |
| 2000-04-14 | 27.2700005         |
| 2000-04-15 | 27.2700005         |
| 2000-04-16 | 27.2700005         |
| 2000-04-17 | 27.2700005         |
| 2000-04-18 | 27.2700005         |
| 2000-04-19 | 27.2700005         |
| 2000-04-20 | 27.2700005         |
| 2000-04-21 | 27.2700005         |
| 2000-04-22 | 27.2700005         |
| 2000-04-23 | 27.2700005         |
| 2000-04-24 | 27.2700005         |
| 2000-04-25 | 27.2700005         |
| 2000-04-26 | 27.2700005         |
| 2000-04-27 | 27.2700005         |
| 2000-04-28 | 27.2700005         |
| 2000-04-29 | 27.2700005         |
| 2000-04-30 | 27.2700005         |
| 2000-05-01 | 27.2700005         |
| 2000-05-02 | 27.2700005         |
| 2000-05-03 | 27.2700005         |
| 2000-05-04 | 27.2700005         |
| 2000-05-05 | 27.2700005         |
| 2000-05-06 | 27.2700005         |
| 2000-05-07 | 27.2700005         |
| 2000-05-08 | 27.2700005         |
| 2000-05-09 | 27.2700005         |
| 2000-05-10 | 27.2700005         |
| 2000-05-11 | 27.2700005         |
| 2000-05-12 | 27.2700005         |
| 2000-05-13 | 27.2700005         |
| 2000-05-14 | 27.2700005         |
| 2000-05-15 | 27.2700005         |
| 2000-05-16 | 27.2700005         |
| 2000-05-17 | 27.2700005         |
| 2000-05-18 | 27.2700005         |
| 2000-05-19 | 27.2700005         |
| 2000-05-20 | 27.2700005         |
| 2000-05-21 | 27.2700005         |
| 2000-05-22 | 27.2700005         |
| 2000-05-23 | 27.2700005         |
| 2000-05-24 | 27.2700005         |
| 2000-05-25 | 27.2700005         |
| 2000-05-26 | 27.2700005         |
| 2000-05-27 | 27.2700005         |
| 2000-05-28 | 27.2700005         |
| 2000-05-29 | 27.2700005         |
| 2000-05-30 | 27.2700005         |
| 2000-05-31 | 27.2700005         |
| 2000-06-01 | 27.2700005         |
| 2000-06-02 | 27.2700005         |
| 2000-06-03 | 27.2700005         |
| 2000-06-04 | 27.2700005         |
| 2000-06-05 | 27.2700005         |
| 2000-06-06 | 27.2700005         |
| 2000-06-07 | 27.2700005         |
| 2000-06-08 | 27.2700005         |
| 2000-06-09 | 27.2700005         |
| 2000-06-10 | 27.2700005         |
| 2000-06-11 | 27.2700005         |
| 2000-06-12 | 27.2700005         |
| 2000-06-13 | 27.2700005         |
| 2000-06-14 | 27.2700005         |
| 2000-06-15 | 27.2700005         |
| 2000-06-16 | 27.2700005         |
| 2000-06-17 | 27.2700005         |
| 2000-06-18 | 26.9500008         |
| 2000-06-19 | 26.9500008         |
| 2000-06-20 | 26.9500008         |
| 2000-06-21 | 26.9500008         |
| 2000-06-22 | 26.9500008         |
| 2000-06-23 | 26.9500008         |
| 2000-06-24 | 26.9500008         |
| 2000-06-25 | 26.9500008         |
| 2000-06-26 | 26.9500008         |
| 2000-06-27 | 26.9500008         |
| 2000-06-28 | 26.9500008         |
| 2000-06-29 | 26.9500008         |
| 2000-06-30 | 26.9500008         |
| 2000-07-01 | 26.9500008         |
| 2000-07-02 | 26.9500008         |
| 2000-07-03 | 26.9500008         |
| 2000-07-04 | 26.9500008         |
| 2000-07-05 | 26.9500008         |
| 2000-07-06 | 26.9500008         |
| 2000-07-07 | 26.9500008         |
| 2000-07-08 | 26.9500008         |
| 2000-07-09 | 26.9500008         |
| 2000-07-10 | 26.9500008         |
| 2000-07-11 | 26.9500008         |
| 2000-07-12 | 26.9500008         |
| 2000-07-13 | 26.9500008         |
| 2000-07-14 | 26.9500008         |
| 2000-07-15 | 26.9500008         |
| 2000-07-16 | 26.9500008         |
| 2000-07-17 | 26.9500008         |
| 2000-07-18 | 26.9500008         |
| 2000-07-19 | 26.9500008         |
| 2000-07-20 | 26.9500008         |
| 2000-07-21 | 26.9500008         |
| 2000-07-22 | 26.9500008         |
| 2000-07-23 | 31.2399998         |
| 2000-07-24 | 31.2399998         |
| 2000-07-25 | 31.2399998         |
| 2000-07-26 | 31.2399998         |
| 2000-07-27 | 31.2399998         |
| 2000-07-28 | 31.2399998         |
| 2000-07-29 | 31.2399998         |
| 2000-07-30 | 31.2399998         |
| 2000-07-31 | 31.2399998         |
| 2000-08-01 | 31.2399998         |
| 2000-08-02 | 31.2399998         |
| 2000-08-03 | 31.2399998         |
| 2000-08-04 | 31.2399998         |
| 2000-08-05 | 31.2399998         |
| 2000-08-06 | 28.8999996         |
| 2000-08-07 | 28.8999996         |
| 2000-08-08 | 28.8999996         |
| 2000-08-09 | 28.8999996         |
| 2000-08-10 | 28.8999996         |
| 2000-08-11 | 28.8999996         |
| 2000-08-12 | 28.8999996         |
| 2000-08-13 | 29.2299995         |
| 2000-08-14 | 29.2299995         |
| 2000-08-15 | 29.2299995         |
| 2000-08-16 | 29.2299995         |
| 2000-08-17 | 29.2299995         |
| 2000-08-18 | 29.2299995         |
| 2000-08-19 | 29.2299995         |
| 2000-08-20 | 28.8999996         |
| 2000-08-21 | 28.8999996         |
| 2000-08-22 | 28.8999996         |
| 2000-08-23 | 28.8999996         |
| 2000-08-24 | 28.8999996         |
| 2000-08-25 | 28.8999996         |
| 2000-08-26 | 28.8999996         |
| 2000-08-27 | 28.5699997         |
| 2000-08-28 | 28.5699997         |
| 2000-08-29 | 28.5699997         |
| 2000-08-30 | 28.5699997         |
| 2000-08-31 | 28.5699997         |
| 2000-09-01 | 28.5699997         |
| 2000-09-02 | 28.5699997         |
| 2000-09-03 | 28.5699997         |
| 2000-09-04 | 28.5699997         |
| 2000-09-05 | 28.5699997         |
| 2000-09-06 | 28.5699997         |
| 2000-09-07 | 28.5699997         |
| 2000-09-08 | 28.5699997         |
| 2000-09-09 | 28.5699997         |
| 2000-09-10 | 28.8999996         |
| 2000-09-11 | 28.8999996         |
| 2000-09-12 | 28.8999996         |
| 2000-09-13 | 28.8999996         |
| 2000-09-14 | 28.8999996         |
| 2000-09-15 | 28.8999996         |
| 2000-09-16 | 28.8999996         |
| 2000-09-17 | 28.8999996         |
| 2000-09-18 | 28.8999996         |
| 2000-09-19 | 28.8999996         |
| 2000-09-20 | 28.8999996         |
| 2000-09-21 | 28.8999996         |
| 2000-09-22 | 28.8999996         |
| 2000-09-23 | 28.8999996         |
| 2000-09-24 | 28.8999996         |
| 2000-09-25 | 28.8999996         |
| 2000-09-26 | 28.8999996         |
| 2000-09-27 | 28.8999996         |
| 2000-09-28 | 28.8999996         |
| 2000-09-29 | 28.8999996         |
| 2000-09-30 | 28.8999996         |
| 2000-10-01 | 28.8999996         |
| 2000-10-02 | 28.8999996         |
| 2000-10-03 | 28.8999996         |
| 2000-10-04 | 28.8999996         |
| 2000-10-05 | 28.8999996         |
| 2000-10-06 | 28.8999996         |
| 2000-10-07 | 28.8999996         |
| 2000-10-08 | 28.8999996         |
| 2000-10-09 | 28.8999996         |
| 2000-10-10 | 28.8999996         |
| 2000-10-11 | 28.8999996         |
| 2000-10-12 | 28.8999996         |
| 2000-10-13 | 28.8999996         |
| 2000-10-14 | 28.8999996         |
| 2000-10-15 | 28.8999996         |
| 2000-10-16 | 28.8999996         |
| 2000-10-17 | 28.8999996         |
| 2000-10-18 | 28.8999996         |
| 2000-10-19 | 28.8999996         |
| 2000-10-20 | 28.8999996         |
| 2000-10-21 | 28.8999996         |
| 2000-10-22 | 28.8999996         |
| 2000-10-23 | 28.8999996         |
| 2000-10-24 | 28.8999996         |
| 2000-10-25 | 28.8999996         |
| 2000-10-26 | 28.8999996         |
| 2000-10-27 | 28.8999996         |
| 2000-10-28 | 28.8999996         |
| 2000-10-29 | 28.8999996         |
| 2000-10-30 | 28.8999996         |
| 2000-10-31 | 28.8999996         |
| 2000-11-01 | 28.8999996         |
| 2000-11-02 | 28.8999996         |
| 2000-11-03 | 28.8999996         |
| 2000-11-04 | 28.8999996         |
| 2000-11-05 | 28.8999996         |
| 2000-11-06 | 28.8999996         |
| 2000-11-07 | 28.8999996         |
| 2000-11-08 | 28.8999996         |
| 2000-11-09 | 28.8999996         |
| 2000-11-10 | 28.8999996         |
| 2000-11-11 | 28.8999996         |
| 2000-11-12 | 28.8999996         |
| 2000-11-13 | 28.8999996         |
| 2000-11-14 | 28.8999996         |
| 2000-11-15 | 28.8999996         |
| 2000-11-16 | 28.8999996         |
| 2000-11-17 | 29.2299995         |
| 2000-11-18 | 29.2299995         |
| 2000-11-19 | 29.2299995         |
| 2000-11-20 | 29.2299995         |
| 2000-11-21 | 29.2299995         |
| 2000-11-22 | 29.2299995         |
| 2000-11-23 | 29.2299995         |
| 2000-11-24 | 29.2299995         |
| 2000-11-25 | 29.2299995         |
| 2000-11-26 | 29.2299995         |
| 2000-11-27 | 29.2299995         |
| 2000-11-28 | 29.2299995         |
| 2000-11-29 | 29.2299995         |
| 2000-11-30 | 29.2299995         |
| 2000-12-01 | 29.2299995         |
| 2000-12-02 | 29.2299995         |
| 2000-12-03 | 29.2299995         |
| 2000-12-04 | 29.2299995         |
| 2000-12-05 | 29.2299995         |
| 2000-12-06 | 29.2299995         |
| 2000-12-07 | 29.2299995         |
| 2000-12-08 | 29.2299995         |
| 2000-12-09 | 29.2299995         |
| 2000-12-10 | 29.2299995         |
| 2000-12-11 | 29.6200008         |
| 2000-12-12 | 29.6200008         |
| 2000-12-13 | 29.6200008         |
| 2000-12-14 | 29.6200008         |
| 2000-12-15 | 29.6200008         |
| 2000-12-16 | 29.6200008         |
| 2000-12-17 | 29.6200008         |
| 2000-12-18 | 29.6200008         |
| 2000-12-19 | 29.6200008         |
| 2000-12-20 | 29.6200008         |
| 2000-12-21 | 29.6200008         |
| 2000-12-22 | 29.6200008         |
| 2000-12-23 | 29.6200008         |
| 2000-12-24 | 29.6200008         |
| 2000-12-25 | 29.6200008         |
| 2000-12-26 | 29.6200008         |
| 2000-12-27 | 29.6200008         |
| 2000-12-28 | 29.6200008         |
| 2000-12-29 | 30.7999992         |
| 2000-12-30 | 30.7999992         |
| 2000-12-31 | 30.7999992         |
| 2001-01-01 | 30.7999992         |
| 2001-01-02 | 30.7999992         |
| 2001-01-03 | 30.7999992         |
| 2001-01-04 | 30.7999992         |
| 2001-01-05 | 30.7999992         |
| 2001-01-06 | 30.7999992         |
| 2001-01-07 | 30.7999992         |
| 2001-01-08 | 30.7999992         |
| 2001-01-09 | 30.7999992         |
| 2001-01-10 | 30.7999992         |
| 2001-01-11 | 30.7999992         |
| 2001-01-12 | 32.1199989         |
| 2001-01-13 | 32.1199989         |
| 2001-01-14 | 32.1199989         |
| 2001-01-15 | 32.1199989         |
| 2001-01-16 | 32.1199989         |
| 2001-01-17 | 32.1199989         |
| 2001-01-18 | 32.1199989         |
| 2001-01-19 | 33.1800003         |
| 2001-01-20 | 33.1800003         |
| 2001-01-21 | 33.1800003         |
| 2001-01-22 | 33.1800003         |
| 2001-01-23 | 33.1800003         |
| 2001-01-24 | 33.1800003         |
| 2001-01-25 | 33.1800003         |
| 2001-01-26 | 31.8500004         |
| 2001-01-27 | 31.8500004         |
| 2001-01-28 | 31.8500004         |
| 2001-01-29 | 31.8500004         |
| 2001-01-30 | 31.8500004         |
| 2001-01-31 | 31.8500004         |
| 2001-02-01 | 31.8500004         |
| 2001-02-02 | 31.8500004         |
| 2001-02-03 | 31.8500004         |
| 2001-02-04 | 31.8500004         |
| 2001-02-05 | 31.8500004         |
| 2001-02-06 | 31.8500004         |
| 2001-02-07 | 31.8500004         |
| 2001-02-08 | 31.8500004         |
| 2001-02-09 | 32.3899994         |
| 2001-02-10 | 32.3899994         |
| 2001-02-11 | 32.3899994         |
| 2001-02-12 | 32.3899994         |
| 2001-02-13 | 32.3899994         |
| 2001-02-14 | 32.3899994         |
| 2001-02-15 | 32.3899994         |
| 2001-02-16 | 32.3899994         |
| 2001-02-17 | 32.3899994         |
| 2001-02-18 | 32.3899994         |
| 2001-02-19 | 32.3899994         |
| 2001-02-20 | 32.3899994         |
| 2001-02-21 | 32.3899994         |
| 2001-02-22 | 32.3899994         |
| 2001-02-23 | 32.6599998         |
| 2001-02-24 | 32.6599998         |
| 2001-02-25 | 32.6599998         |
| 2001-02-26 | 32.6599998         |
| 2001-02-27 | 32.6599998         |
| 2001-02-28 | 32.6599998         |
| 2001-03-01 | 32.6599998         |
| 2001-03-02 | 33.1899986         |
| 2001-03-03 | 33.1899986         |
| 2001-03-04 | 33.1899986         |
| 2001-03-05 | 33.1899986         |
| 2001-03-06 | 33.1899986         |
| 2001-03-07 | 33.1899986         |
| 2001-03-08 | 33.1899986         |
| 2001-03-09 | 32.9399986         |
| 2001-03-10 | 32.9399986         |
| 2001-03-11 | 32.9399986         |
| 2001-03-12 | 32.9399986         |
| 2001-03-13 | 32.9399986         |
| 2001-03-14 | 32.9399986         |
| 2001-03-15 | 32.9399986         |
| 2001-03-16 | 32.9399986         |
| 2001-03-17 | 32.9399986         |
| 2001-03-18 | 32.9399986         |
| 2001-03-19 | 32.9399986         |
| 2001-03-20 | 32.9399986         |
| 2001-03-21 | 32.9399986         |
| 2001-03-22 | 32.9399986         |
| 2001-03-23 | 32.9399986         |
| 2001-03-24 | 32.9399986         |
| 2001-03-25 | 32.3899994         |
| 2001-03-26 | 32.3899994         |
| 2001-03-27 | 32.3899994         |
| 2001-03-28 | 32.3899994         |
| 2001-03-29 | 32.3899994         |
| 2001-03-30 | 32.3899994         |
| 2001-03-31 | 32.3899994         |
| 2001-04-01 | 32.9399986         |
| 2001-04-02 | 32.9399986         |
| 2001-04-03 | 32.9399986         |
| 2001-04-04 | 32.9399986         |
| 2001-04-05 | 32.9399986         |
| 2001-04-06 | 32.9399986         |
| 2001-04-07 | 32.9399986         |
| 2001-04-08 | 35.9199982         |
| 2001-04-09 | 35.9199982         |
| 2001-04-10 | 35.9199982         |
| 2001-04-11 | 35.9199982         |
| 2001-04-12 | 35.9199982         |
| 2001-04-13 | 35.9199982         |
| 2001-04-14 | 35.9199982         |
| 2001-04-15 | 35.9199982         |
| 2001-04-16 | 35.9199982         |
| 2001-04-17 | 35.9199982         |
| 2001-04-18 | 35.9199982         |
| 2001-04-19 | 35.9199982         |
| 2001-04-20 | 35.9199982         |
| 2001-04-21 | 35.9199982         |
| 2001-04-22 | 37.6100006         |
| 2001-04-23 | 37.6100006         |
| 2001-04-24 | 37.6100006         |
| 2001-04-25 | 37.6100006         |
| 2001-04-26 | 37.6100006         |
| 2001-04-27 | 37.6100006         |
| 2001-04-28 | 37.6100006         |
| 2001-04-29 | 37.6100006         |
| 2001-04-30 | 37.6100006         |
| 2001-05-01 | 37.6100006         |
| 2001-05-02 | 37.6100006         |
| 2001-05-03 | 37.6100006         |
| 2001-05-04 | 37.6100006         |
| 2001-05-05 | 37.6100006         |
| 2001-05-06 | 33.4500008         |
| 2001-05-07 | 33.4500008         |
| 2001-05-08 | 33.4500008         |
| 2001-05-09 | 33.4500008         |
| 2001-05-10 | 33.4500008         |
| 2001-05-11 | 33.4500008         |
| 2001-05-12 | 33.4500008         |
| 2001-05-13 | 33.1800003         |
| 2001-05-14 | 33.1800003         |
| 2001-05-15 | 33.1800003         |
| 2001-05-16 | 33.1800003         |
| 2001-05-17 | 33.1800003         |
| 2001-05-18 | 33.1800003         |
| 2001-05-19 | 33.1800003         |
| 2001-05-20 | 34.8100014         |
| 2001-05-21 | 34.8100014         |
| 2001-05-22 | 34.8100014         |
| 2001-05-23 | 34.8100014         |
| 2001-05-24 | 34.8100014         |
| 2001-05-25 | 34.8100014         |
| 2001-05-26 | 34.8100014         |
| 2001-05-27 | 34.8100014         |
| 2001-05-28 | 44.5800018         |
| 2001-05-29 | 44.5800018         |
| 2001-05-30 | 44.5800018         |
| 2001-05-31 | 44.5800018         |
| 2001-06-01 | 44.5800018         |
| 2001-06-02 | 44.5800018         |
| 2001-06-03 | 39.9900017         |
| 2001-06-04 | 39.8800011         |
| 2001-06-05 | 39.8800011         |
| 2001-06-06 | 39.8800011         |
| 2001-06-07 | 39.8800011         |
| 2001-06-08 | 39.8800011         |
| 2001-06-09 | 39.8800011         |
| 2001-06-10 | 39.8800011         |
| 2001-06-11 | 39.8800011         |
| 2001-06-12 | 39.8800011         |
| 2001-06-13 | 39.8800011         |
| 2001-06-14 | 39.8800011         |
| 2001-06-15 | 39.8800011         |
| 2001-06-16 | 39.8800011         |
| 2001-06-17 | 35.6399994         |
| 2001-06-18 | 35.6399994         |
| 2001-06-19 | 35.6399994         |
| 2001-06-20 | 35.6399994         |
| 2001-06-21 | 35.6399994         |
| 2001-06-22 | 35.6399994         |
| 2001-06-23 | 35.6399994         |
| 2001-06-24 | 38.7400017         |
| 2001-06-25 | 38.7400017         |
| 2001-06-26 | 38.7400017         |
| 2001-06-27 | 38.7400017         |
| 2001-06-28 | 38.7400017         |
| 2001-06-29 | 38.7400017         |
| 2001-06-30 | 38.7400017         |
| 2001-07-01 | 33.9900017         |
| 2001-07-02 | 33.9900017         |
| 2001-07-03 | 33.9900017         |
| 2001-07-04 | 33.9900017         |
| 2001-07-05 | 33.9900017         |
| 2001-07-06 | 33.9900017         |
| 2001-07-07 | 33.9900017         |
| 2001-07-08 | 33.9900017         |
| 2001-07-09 | 33.9900017         |
| 2001-07-10 | 33.9900017         |
| 2001-07-11 | 33.9900017         |
| 2001-07-12 | 33.9900017         |
| 2001-07-13 | 33.9900017         |
| 2001-07-14 | 33.9900017         |
| 2001-07-15 | 35.6399994         |
| 2001-07-16 | 35.6399994         |
| 2001-07-17 | 35.6399994         |
| 2001-07-18 | 35.6399994         |
| 2001-07-19 | 35.6399994         |
| 2001-07-20 | 35.6399994         |
| 2001-07-21 | 35.6399994         |
| 2001-07-22 | 34.2599983         |
| 2001-07-23 | 34.2599983         |
| 2001-07-24 | 34.2599983         |
| 2001-07-25 | 34.2599983         |
| 2001-07-26 | 34.2599983         |
| 2001-07-27 | 34.2599983         |
| 2001-07-28 | 34.2599983         |
| 2001-07-29 | 34.2599983         |
| 2001-07-30 | 34.2599983         |
| 2001-07-31 | 34.2599983         |
| 2001-08-01 | 34.2599983         |
| 2001-08-02 | 34.2599983         |
| 2001-08-03 | 34.2599983         |
| 2001-08-04 | 34.2599983         |
| 2001-08-05 | 34.2599983         |
| 2001-08-06 | 34.2599983         |
| 2001-08-07 | 34.2599983         |
| 2001-08-08 | 34.2599983         |
| 2001-08-09 | 34.2599983         |
| 2001-08-10 | 34.2599983         |
| 2001-08-11 | 34.2599983         |
| 2001-08-12 | 33.4500008         |
| 2001-08-13 | 33.4500008         |
| 2001-08-14 | 33.4500008         |
| 2001-08-15 | 33.4500008         |
| 2001-08-16 | 33.4500008         |
| 2001-08-17 | 33.4500008         |
| 2001-08-18 | 33.4500008         |
| 2001-08-19 | 32.1199989         |
| 2001-08-20 | 32.1199989         |
| 2001-08-21 | 32.1199989         |
| 2001-08-22 | 32.1199989         |
| 2001-08-23 | 32.1199989         |
| 2001-08-24 | 32.1199989         |
| 2001-08-25 | 32.1199989         |
| 2001-08-26 | 34.8100014         |
| 2001-08-27 | 34.8100014         |
| 2001-08-28 | 34.8100014         |
| 2001-08-29 | 34.8100014         |
| 2001-08-30 | 34.8100014         |
| 2001-08-31 | 34.8100014         |
| 2001-09-01 | 34.8100014         |
| 2001-09-02 | 34.8100014         |
| 2001-09-03 | 33.9900017         |
| 2001-09-04 | 33.9900017         |
| 2001-09-05 | 33.9900017         |
| 2001-09-06 | 33.9900017         |
| 2001-09-07 | 33.9900017         |
| 2001-09-08 | 33.9900017         |
| 2001-09-09 | 35.3699989         |
| 2001-09-10 | 35.3699989         |
| 2001-09-11 | 35.3699989         |
| 2001-09-12 | 35.3699989         |
| 2001-09-13 | 35.3699989         |
| 2001-09-14 | 35.3699989         |
| 2001-09-15 | 35.3699989         |
| 2001-09-16 | 35.3699989         |
| 2001-09-17 | 35.3699989         |
| 2001-09-18 | 35.3699989         |
| 2001-09-19 | 35.3699989         |
| 2001-09-20 | 35.3699989         |
| 2001-09-21 | 35.3699989         |
| 2001-09-22 | 35.3699989         |
| 2001-09-23 | 35.3699989         |
| 2001-09-24 | 35.3699989         |
| 2001-09-25 | 35.3699989         |
| 2001-09-26 | 35.3699989         |
| 2001-09-27 | 35.3699989         |
| 2001-09-28 | 35.3699989         |
| 2001-09-29 | 35.3699989         |
| 2001-09-30 | 35.3699989         |
| 2001-10-01 | 35.3699989         |
| 2001-10-02 | 35.3699989         |
| 2001-10-03 | 35.3699989         |
| 2001-10-04 | 35.3699989         |
| 2001-10-05 | 35.3699989         |
| 2001-10-06 | 35.3699989         |
| 2001-10-07 | 35.3699989         |
| 2001-10-08 | 35.3699989         |
| 2001-10-09 | 35.3699989         |
| 2001-10-10 | 35.3699989         |
| 2001-10-11 | 35.3699989         |
| 2001-10-12 | 35.3699989         |
| 2001-10-13 | 35.3699989         |
| 2001-10-14 | 35.3699989         |
| 2001-10-15 | 35.3699989         |
| 2001-10-16 | 35.3699989         |
| 2001-10-17 | 35.3699989         |
| 2001-10-18 | 35.3699989         |
| 2001-10-19 | 35.3699989         |
| 2001-10-20 | 35.3699989         |
| 2001-10-21 | 35.3699989         |
| 2001-10-22 | 35.3699989         |
| 2001-10-23 | 35.3699989         |
| 2001-10-24 | 36.4799995         |
| 2001-10-25 | 36.4799995         |
| 2001-10-26 | 36.4799995         |
| 2001-10-27 | 36.4799995         |
| 2001-10-28 | 36.4799995         |
| 2001-10-29 | 36.4799995         |
| 2001-10-30 | 36.4799995         |
| 2001-10-31 | 36.4799995         |
| 2001-11-01 | 36.4799995         |
| 2001-11-02 | 36.4799995         |
| 2001-11-03 | 36.4799995         |
| 2001-11-04 | 36.2000008         |
| 2001-11-05 | 36.2000008         |
| 2001-11-06 | 36.2000008         |
| 2001-11-07 | 36.2000008         |
| 2001-11-08 | 36.2000008         |
| 2001-11-09 | 36.2000008         |
| 2001-11-10 | 36.2000008         |
| 2001-11-11 | 36.2000008         |
| 2001-11-12 | 36.2000008         |
| 2001-11-13 | 36.2000008         |
| 2001-11-14 | 36.2000008         |
| 2001-11-15 | 36.2000008         |
| 2001-11-16 | 36.2000008         |
| 2001-11-17 | 36.2000008         |
| 2001-11-18 | 36.2000008         |
| 2001-11-19 | 36.2000008         |
| 2001-11-20 | 36.2000008         |
| 2001-11-21 | 36.2000008         |
| 2001-11-22 | 36.2000008         |
| 2001-11-23 | 36.2000008         |
| 2001-11-24 | 36.2000008         |
| 2001-11-25 | 36.2000008         |
| 2001-11-26 | 36.2000008         |
| 2001-11-27 | 36.2000008         |
| 2001-11-28 | 36.2000008         |
| 2001-11-29 | 36.2000008         |
| 2001-11-30 | 36.2000008         |
| 2001-12-01 | 36.2000008         |
| 2001-12-02 | 36.2000008         |
| 2001-12-03 | 36.2000008         |
| 2001-12-04 | 36.2000008         |
| 2001-12-05 | 36.2000008         |
| 2001-12-06 | 36.2000008         |
| 2001-12-07 | 36.2000008         |
| 2001-12-08 | 36.2000008         |
| 2001-12-09 | 36.2000008         |
| 2001-12-10 | 36.2000008         |
| 2001-12-11 | 36.2000008         |
| 2001-12-12 | 36.2000008         |
| 2001-12-13 | 36.2000008         |
| 2001-12-14 | 36.2000008         |
| 2001-12-15 | 36.2000008         |
| 2001-12-16 | 36.2000008         |
| 2001-12-17 | 36.2000008         |
| 2001-12-18 | 36.2000008         |
| 2001-12-19 | 36.2000008         |
| 2001-12-20 | 36.2000008         |
| 2001-12-21 | 36.2000008         |
| 2001-12-22 | 36.2000008         |
| 2001-12-23 | 36.2000008         |
| 2001-12-24 | 36.2000008         |
| 2001-12-25 | 36.2000008         |
| 2001-12-26 | 28.5400009         |
| 2001-12-27 | 28.5400009         |
| 2001-12-28 | 28.5400009         |
| 2001-12-29 | 28.5400009         |
| 2001-12-30 | 28.5400009         |
| 2001-12-31 | 28.5400009         |
| 2002-01-01 | 28.5400009         |
| 2002-01-02 | 28.5400009         |
| 2002-01-03 | 28.5400009         |
| 2002-01-04 | 28.5400009         |
| 2002-01-05 | 28.5400009         |
| 2002-01-06 | 28.5400009         |
| 2002-01-07 | 28.5400009         |
| 2002-01-08 | 28.5400009         |
| 2002-01-09 | 28.5400009         |
| 2002-01-10 | 28.5400009         |
| 2002-01-11 | 28.5400009         |
| 2002-01-12 | 28.5400009         |
| 2002-01-13 | 28.5400009         |
| 2002-01-14 | 28.5400009         |
| 2002-01-15 | 28.5400009         |
| 2002-01-16 | 28.5400009         |
| 2002-01-17 | 28.5400009         |
| 2002-01-18 | 28.5400009         |
| 2002-01-19 | 28.5400009         |
| 2002-01-20 | 28.5400009         |
| 2002-01-21 | 27.2900009         |
| 2002-01-22 | 27.2900009         |
| 2002-01-23 | 27.2900009         |
| 2002-01-24 | 27.2900009         |
| 2002-01-25 | 29.5599995         |
| 2002-01-26 | 29.5599995         |
| 2002-01-27 | 29.5599995         |
| 2002-01-28 | 29.5599995         |
| 2002-01-29 | 29.5599995         |
| 2002-01-30 | 29.5599995         |
| 2002-01-31 | 29.5599995         |
| 2002-02-01 | 28.8299999         |
| 2002-02-02 | 28.8299999         |
| 2002-02-03 | 28.8299999         |
| 2002-02-04 | 28.8299999         |
| 2002-02-05 | 28.8299999         |
| 2002-02-06 | 28.8299999         |
| 2002-02-07 | 28.8299999         |
| 2002-02-08 | 28.8299999         |
| 2002-02-09 | 28.8299999         |
| 2002-02-10 | 28.8299999         |
| 2002-02-11 | 28.8299999         |
| 2002-02-12 | 28.8299999         |
| 2002-02-13 | 28.8299999         |
| 2002-02-14 | 28.8299999         |
| 2002-02-15 | 28.8299999         |
| 2002-02-16 | 28.8299999         |
| 2002-02-17 | 28.8299999         |
| 2002-02-18 | 28.8299999         |
| 2002-02-19 | 28.8299999         |
| 2002-02-20 | 28.8299999         |
| 2002-02-21 | 28.8299999         |
| 2002-02-22 | 28.8299999         |
| 2002-02-23 | 28.8299999         |
| 2002-02-24 | 28.8299999         |
| 2002-02-25 | 31.1299992         |
| 2002-02-26 | 31.1299992         |
| 2002-02-27 | 31.1299992         |
| 2002-02-28 | 31.1299992         |
| 2002-03-01 | 31.1299992         |
| 2002-03-02 | 31.1299992         |
| 2002-03-03 | 31.1299992         |
| 2002-03-04 | 31.1299992         |
| 2002-03-05 | 31.1299992         |
| 2002-03-06 | 31.1299992         |
| 2002-03-07 | 31.1299992         |
| 2002-03-08 | 28.7600002         |
| 2002-03-09 | 28.7600002         |
| 2002-03-10 | 28.7600002         |
| 2002-03-11 | 28.7600002         |
| 2002-03-12 | 28.7600002         |
| 2002-03-13 | 28.7600002         |
| 2002-03-14 | 28.7600002         |
| 2002-03-15 | 28.7600002         |
| 2002-03-16 | 28.7600002         |
| 2002-03-17 | 28.7600002         |
| 2002-03-18 | 28.7600002         |
| 2002-03-19 | 28.7600002         |
| 2002-03-20 | 28.5200005         |
| 2002-03-21 | 28.5200005         |
| 2002-03-22 | 28.5200005         |
| 2002-03-23 | 28.5200005         |
| 2002-03-24 | 28.5200005         |
| 2002-03-25 | 28.5200005         |
| 2002-03-26 | 28.5200005         |
| 2002-03-27 | 28.5200005         |
| 2002-03-28 | 36.0499992         |
| 2002-03-29 | 36.0499992         |
| 2002-03-30 | 36.0499992         |
| 2002-03-31 | 36.0499992         |
| 2002-04-01 | 36.0499992         |
| 2002-04-02 | 36.0499992         |
| 2002-04-03 | 36.0499992         |
| 2002-04-04 | 36.0499992         |
| 2002-04-05 | 36.0499992         |
| 2002-04-06 | 36.0499992         |
| 2002-04-07 | 36.0499992         |
| 2002-04-08 | 36.0499992         |
| 2002-04-09 | 34.6800003         |
| 2002-04-10 | 34.6800003         |
| 2002-04-11 | 34.6800003         |
| 2002-04-12 | 34.6800003         |
| 2002-04-13 | 34.6800003         |
| 2002-04-14 | 34.6800003         |
| 2002-04-15 | 34.6800003         |
| 2002-04-16 | 34.6800003         |
| 2002-04-17 | 37.5200005         |
| 2002-04-18 | 37.5200005         |
| 2002-04-19 | 37.5200005         |
| 2002-04-20 | 37.5200005         |
| 2002-04-21 | 34.3300018         |
| 2002-04-22 | 34.3300018         |
| 2002-04-23 | 34.3300018         |
| 2002-04-24 | 34.3300018         |
| 2002-04-25 | 34.3300018         |
| 2002-04-26 | 34.3300018         |
| 2002-04-27 | 34.3300018         |
| 2002-04-28 | 34.3300018         |
| 2002-04-29 | 34.3300018         |
| 2002-04-30 | 34.3300018         |
| 2002-05-01 | 34.3300018         |
| 2002-05-02 | 37.5200005         |
| 2002-05-03 | 37.5200005         |
| 2002-05-04 | 37.5200005         |
| 2002-05-05 | 34.3400002         |
| 2002-05-06 | 34.3400002         |
| 2002-05-07 | 34.3400002         |
| 2002-05-08 | 34.3400002         |
| 2002-05-09 | 34.3400002         |
| 2002-05-10 | 34.3400002         |
| 2002-05-11 | 34.3400002         |
| 2002-05-12 | 34.3400002         |
| 2002-05-13 | 34.3400002         |
| 2002-05-14 | 34.3400002         |
| 2002-05-15 | 34.3400002         |
| 2002-05-16 | 34.3400002         |
| 2002-05-17 | 34.3400002         |
| 2002-05-18 | 34.3400002         |
| 2002-05-19 | 34.3400002         |
| 2002-05-20 | 34.3400002         |
| 2002-05-21 | 34.3400002         |
| 2002-05-22 | 34.3400002         |
| 2002-05-23 | 34.3400002         |
| 2002-05-24 | 34.3400002         |
| 2002-05-25 | 34.3400002         |
| 2002-05-26 | 34.3400002         |
| 2002-05-27 | 34.3400002         |
| 2002-05-28 | 34.3400002         |
| 2002-05-29 | 34.3400002         |
| 2002-05-30 | 34.3400002         |
| 2002-05-31 | 34.3400002         |
| 2002-06-01 | 34.3400002         |
| 2002-06-02 | 33.9199982         |
| 2002-06-03 | 33.9199982         |
| 2002-06-04 | 33.9199982         |
| 2002-06-05 | 33.9199982         |
| 2002-06-06 | 33.9199982         |
| 2002-06-07 | 33.9199982         |
| 2002-06-08 | 33.9199982         |
| 2002-06-09 | 31.2099991         |
| 2002-06-10 | 31.2099991         |
| 2002-06-11 | 31.2099991         |
| 2002-06-12 | 31.2099991         |
| 2002-06-13 | 31.2099991         |
| 2002-06-14 | 31.2099991         |
| 2002-06-15 | 31.2099991         |
| 2002-06-16 | 29.5599995         |
| 2002-06-17 | 29.5599995         |
| 2002-06-18 | 29.5599995         |
| 2002-06-19 | 29.5599995         |
| 2002-06-20 | 29.5599995         |
| 2002-06-21 | 29.5599995         |
| 2002-06-22 | 29.5599995         |
| 2002-06-23 | 34.3100014         |
| 2002-06-24 | 34.3100014         |
| 2002-06-25 | 34.3100014         |
| 2002-06-26 | 34.3100014         |
| 2002-06-27 | 34.3100014         |
| 2002-06-28 | 34.3100014         |
| 2002-06-29 | 34.3100014         |
| 2002-06-30 | 34.3100014         |
| 2002-07-01 | 34.3100014         |
| 2002-07-02 | 34.3100014         |
| 2002-07-03 | 34.3100014         |
| 2002-07-04 | 34.3100014         |
| 2002-07-05 | 34.3100014         |
| 2002-07-06 | 34.3100014         |
| 2002-07-07 | 34.3100014         |
| 2002-07-08 | 34.3100014         |
| 2002-07-09 | 34.3100014         |
| 2002-07-10 | 34.3100014         |
| 2002-07-11 | 34.3100014         |
| 2002-07-12 | 34.3100014         |
| 2002-07-13 | 34.3100014         |
| 2002-07-14 | 40.6599998         |
| 2002-07-15 | 40.6599998         |
| 2002-07-16 | 40.6599998         |
| 2002-07-17 | 40.6599998         |
| 2002-07-18 | 40.6599998         |
| 2002-07-19 | 40.6599998         |
| 2002-07-20 | 40.6599998         |
| 2002-07-21 | 39.25              |
| 2002-07-22 | 39.25              |
| 2002-07-23 | 39.25              |
| 2002-07-24 | 39.25              |
| 2002-07-25 | 39.25              |
| 2002-07-26 | 39.25              |
| 2002-07-27 | 39.25              |
| 2002-07-28 | 39.25              |
| 2002-07-29 | 39.25              |
| 2002-07-30 | 39.25              |
| 2002-07-31 | 39.25              |
| 2002-08-01 | 39.25              |
| 2002-08-02 | 38.1199989         |
| 2002-08-03 | 35.0400009         |
| 2002-08-04 | 45.5099983         |
| 2002-08-05 | 35.2599983         |
| 2002-08-06 | 35.3300018         |
| 2002-08-07 | 33.9199982         |
| 2002-08-08 | 36.1399994         |
| 2002-08-09 | 31.1499996         |
| 2002-08-10 | 31.6599998         |
| 2002-08-11 | 30.6499996         |
| 2002-08-12 | 30.6499996         |
| 2002-08-13 | 30.6499996         |
| 2002-08-14 | 30.6499996         |
| 2002-08-15 | 29.6100006         |
| 2002-08-16 | 29.6100006         |
| 2002-08-17 | 29.6100006         |
| 2002-08-18 | 18.4300003         |
| 2002-08-19 | 18.4300003         |
| 2002-08-20 | 18.4300003         |
| 2002-08-21 | 18.4300003         |
| 2002-08-22 | 18.0900002         |
| 2002-08-23 | 17.7800007         |
| 2002-08-24 | 17.7800007         |
| 2002-08-25 | 18.3199997         |
| 2002-08-26 | 17.7800007         |
| 2002-08-27 | 31.7700005         |
| 2002-08-28 | 31.7700005         |
| 2002-08-29 | 31.7700005         |
| 2002-08-30 | 31.7700005         |
| 2002-08-31 | 31.2099991         |
| 2002-09-01 | 31.2099991         |
| 2002-09-02 | 31.2099991         |
| 2002-09-03 | 31.2099991         |
| 2002-09-04 | 31.2099991         |
| 2002-09-05 | 31.2099991         |
| 2002-09-06 | 31.2099991         |
| 2002-09-07 | 31.2099991         |
| 2002-09-08 | 31.7099991         |
| 2002-09-09 | 33.0600014         |
| 2002-09-10 | 31.2099991         |
| 2002-09-11 | 29.8899994         |
| 2002-09-12 | 38.6500015         |
| 2002-09-13 | 39.5099983         |
| 2002-09-14 | 39.5099983         |
| 2002-09-15 | 39.5099983         |
| 2002-09-16 | 39.5099983         |
| 2002-09-17 | 39.5099983         |
| 2002-09-18 | 26.8889008         |
| 2002-09-19 | 39.8199997         |
| 2002-09-20 | 39.8199997         |
| 2002-09-21 | 39.8199997         |
| 2002-09-22 | 39.5600014         |
| 2002-09-23 | 39.5600014         |
| 2002-09-24 | 30.3799992         |
| 2002-09-25 | 33.6300011         |
| 2002-09-26 | 33.3499985         |
| 2002-09-27 | 33.3499985         |
| 2002-09-28 | 33.3499985         |
| 2002-09-29 | 33.3499985         |
| 2002-09-30 | 33.3499985         |
| 2002-10-01 | 33.3499985         |
| 2002-10-02 | 33.3499985         |
| 2002-10-03 | 33.3499985         |
| 2002-10-04 | 33.3499985         |
| 2002-10-05 | 33.3499985         |
| 2002-10-06 | 32.8400002         |
| 2002-10-07 | 32.8400002         |
| 2002-10-08 | 32.8400002         |
| 2002-10-09 | 32.8400002         |
| 2002-10-10 | 32.2700005         |
| 2002-10-11 | 32.2700005         |
| 2002-10-12 | 31.7700005         |
| 2002-10-13 | 31.7700005         |
| 2002-10-14 | 31.7700005         |
| 2002-10-15 | 31.7700005         |
| 2002-10-16 | 31.7700005         |
| 2002-10-17 | 31.7700005         |
| 2002-10-18 | 31.7700005         |
| 2002-10-19 | 31.7700005         |
| 2002-10-20 | 32.5499992         |
| 2002-10-21 | 31.7700005         |
| 2002-10-22 | 31.7700005         |
| 2002-10-23 | 31.7700005         |
| 2002-10-24 | 31.7700005         |
| 2002-10-25 | 32.3400002         |
| 2002-10-26 | 32.0499992         |
| 2002-10-27 | 32.7700005         |
| 2002-10-28 | 31.7700005         |
| 2002-10-29 | 31.7700005         |
| 2002-10-30 | 31.7700005         |
| 2002-10-31 | 31.7700005         |
| 2002-11-01 | 31.7700005         |
| 2002-11-02 | 31.7700005         |
| 2002-11-03 | 31.7700005         |
| 2002-11-04 | 31.7700005         |
| 2002-11-05 | 31.7700005         |
| 2002-11-06 | 31.7700005         |
| 2002-11-07 | 31.7700005         |
| 2002-11-08 | 31.7700005         |
| 2002-11-09 | 31.7700005         |
| 2002-11-10 | 31.7700005         |
| 2002-11-11 | 31.7700005         |
| 2002-11-12 | 31.7700005         |
| 2002-11-13 | 31.7700005         |
| 2002-11-14 | 20.5699997         |
| 2002-11-15 | 20.5699997         |
| 2002-11-16 | 25.0799999         |
| 2002-11-17 | 25.0799999         |
| 2002-11-18 | 25.0799999         |
| 2002-11-19 | 25.0799999         |
| 2002-11-20 | 14.7299995         |
| 2002-11-21 | 26.3099995         |
| 2002-11-22 | 26.3099995         |
| 2002-11-23 | 26.3099995         |
| 2002-11-24 | 26.3099995         |
| 2002-11-25 | 24.5900002         |
| 2002-11-26 | 23.6299992         |
| 2002-11-27 | 23.6299992         |
| 2002-11-28 | 23.6299992         |
| 2002-11-29 | 23.6299992         |
| 2002-11-30 | 23.6299992         |
| 2002-12-01 | 23.6299992         |
| 2002-12-02 | 23.6299992         |
| 2002-12-03 | 17.8799992         |
| 2002-12-04 | 17.8799992         |
| 2002-12-05 | 17.8799992         |
| 2002-12-06 | 17.8799992         |
| 2002-12-07 | 17.8799992         |
| 2002-12-08 | 17.8799992         |
| 2002-12-09 | 18.3199997         |
| 2002-12-10 | 18.3199997         |
| 2002-12-11 | 18.3199997         |
| 2002-12-12 | 18.3199997         |
| 2002-12-13 | 20.8099995         |
| 2002-12-14 | 20.8099995         |
| 2002-12-15 | 20.8099995         |
| 2002-12-16 | 24.1399994         |
| 2002-12-17 | 24.1399994         |
| 2002-12-18 | 24.1399994         |
| 2002-12-19 | 24.1399994         |
| 2002-12-20 | 24.1399994         |
| 2002-12-21 | 24.1399994         |
| 2002-12-22 | 24.1399994         |
| 2002-12-23 | 24.1399994         |
| 2002-12-24 | 24.1399994         |
| 2002-12-25 | 24.1399994         |
| 2002-12-26 | 24.1399994         |
| 2002-12-27 | 24.1399994         |
| 2002-12-28 | 24.1399994         |
| 2002-12-29 | 24.1399994         |
| 2002-12-30 | 24.1399994         |
| 2002-12-31 | 24.3600006         |
| 2003-01-01 | 24.3600006         |
| 2003-01-02 | 24.3600006         |
| 2003-01-03 | 24.3600006         |
| 2003-01-04 | 24.3600006         |
| 2003-01-05 | 24.3600006         |
| 2003-01-06 | 25.0799999         |
| 2003-01-07 | 25.0799999         |
| 2003-01-08 | 25.0799999         |
| 2003-01-09 | 25.0799999         |
| 2003-01-10 | 15.2333345         |
| 2003-01-11 | 10.3100004         |
| 2003-01-12 | 10.3100004         |
| 2003-01-13 | 23.8500004         |
| 2003-01-14 | 19.6700001         |
| 2003-01-15 | 19.6700001         |
| 2003-01-16 | 19.6700001         |
| 2003-01-17 | 0.0                |
| 2003-01-18 | 0.0                |
| 2003-01-19 | 0.0                |
| 2003-01-20 | 0.0                |
| 2003-01-21 | 0.0                |
| 2003-01-22 | 1.0                |
| 2003-01-23 | 1.0                |
| 2003-01-24 | 1.0                |
| 2003-01-25 | 1.0                |
| 2003-01-26 | 1.0                |
| 2003-01-27 | 1.0                |
| 2003-01-28 | 1.0                |
| 2003-01-29 | 1.0                |
| 2003-01-30 | 1.0                |
| 2003-01-31 | 1.0                |
| 2003-02-01 | 1.0                |
| 2003-02-02 | 1.0                |
| 2003-02-03 | 1.0                |
| 2003-02-04 | 1.0                |
| 2003-02-05 | 1.0                |
| 2003-02-06 | 1.0                |
| 2003-02-07 | 1.0                |
| 2003-02-08 | 1.0                |
| 2003-02-09 | 1.0                |
| 2003-02-10 | 1.0                |
| 2003-02-11 | 1.0                |
| 2003-02-12 | 1.0                |
| 2003-02-13 | 1.0                |
| 2003-02-14 | 1.0                |
| 2003-02-15 | 1.0                |
| 2003-02-16 | 1.0                |
| 2003-02-17 | 1.0                |
| 2003-02-18 | 1.0                |
| 2003-02-19 | 1.0                |
| 2003-02-20 | 1.0                |
| 2003-02-21 | 1.0                |
| 2003-02-22 | 1.0                |
| 2003-02-23 | 1.0                |
| 2003-02-24 | 1.0                |
| 2003-02-25 | 1.0                |
| 2003-02-26 | 1.0                |
| 2003-02-27 | 1.0                |
| 2003-02-28 | 1.0                |
| 2003-03-01 | 1.0                |
| 2003-03-02 | 1.0                |
| 2003-03-03 | 1.0                |
| 2003-03-04 | 1.0                |
| 2003-03-05 | 1.0                |
| 2003-03-06 | 1.0                |
| 2003-03-07 | 1.0                |
| 2003-03-08 | 1.0                |
| 2003-03-09 | 1.0                |
| 2003-03-10 | 1.0                |
| 2003-03-11 | 1.0                |
| 2003-03-12 | 1.0                |
| 2003-03-13 | 1.0                |
| 2003-03-14 | 1.0                |
| 2003-03-15 | 1.0                |
| 2003-03-16 | 1.0                |
| 2003-03-17 | 1.0                |
| 2003-03-18 | 1.0                |
| 2003-03-19 | 1.0                |
| 2003-03-20 | 1.0                |
| 2003-03-21 | 1.0                |
| 2003-03-22 | 1.0                |
| 2003-03-23 | 1.0                |
| 2003-03-24 | 1.0                |
| 2003-03-25 | 1.0                |
| 2003-03-26 | 1.0                |
| 2003-03-27 | 18.9699993         |
| 2003-03-28 | 18.9699993         |
| 2003-03-29 | 18.9699993         |
| 2003-03-30 | 19.8799992         |
| 2003-03-31 | 19.8799992         |
| 2003-04-01 | 16.4049988         |
| 2003-04-02 | 12.9300003         |
| 2003-04-03 | 12.9300003         |
| 2003-04-04 | 21.0200005         |
| 2003-04-05 | 21.0200005         |
| 2003-04-06 | 20.7700005         |
| 2003-04-07 | 20.7700005         |
| 2003-04-08 | 14.7200003         |
| 2003-04-09 | 13.1099997         |
| 2003-04-10 | 19.4300003         |
| 2003-04-11 | 19.4300003         |
| 2003-04-12 | 19.4300003         |
| 2003-04-13 | 19.4300003         |
| 2003-04-14 | 19.4300003         |
| 2003-04-15 | 15.5200005         |
| 2003-04-16 | 15.5200005         |
| 2003-04-17 | 19.3999996         |
| 2003-04-18 | 19.3999996         |
| 2003-04-19 | 19.3999996         |
| 2003-04-20 | 19.4300003         |
| 2003-04-21 | 18.0900002         |
| 2003-04-22 | 18.7600002         |
| 2003-04-23 | 18.7600002         |
| 2003-04-24 | 18.7600002         |
| 2003-04-25 | 18.7600002         |
| 2003-04-26 | 18.7600002         |
| 2003-04-27 | 18.7600002         |
| 2003-04-28 | 18.7600002         |
| 2003-04-29 | 18.7600002         |
| 2003-04-30 | 18.7600002         |
| 2003-05-01 | 18.7600002         |
| 2003-05-02 | 18.7600002         |
| 2003-05-03 | 18.7600002         |
| 2003-05-04 | 19.1800003         |
| 2003-05-05 | 19.1800003         |
| 2003-05-06 | 19.1800003         |
| 2003-05-07 | 18.5300007         |
| 2003-05-08 | 17.8799992         |
| 2003-05-09 | 17.8799992         |
| 2003-05-10 | 17.8799992         |
| 2003-05-11 | 17.8799992         |
| 2003-05-12 | 15.3299999         |
| 2003-05-13 | 15.3299999         |
| 2003-05-14 | 17.8799992         |
| 2003-05-15 | 0.0                |
| 2003-05-16 | 0.0                |
| 2003-05-17 | 0.0                |
| 2003-05-18 | 0.0                |
| 2003-05-19 | 18.140419          |
| 2003-05-20 | 9.06000042         |
| 2003-05-21 | 9.06000042         |
| 2003-05-22 | 9.06000042         |
| 2003-05-23 | 9.06000042         |
| 2003-05-24 | 9.06000042         |
| 2003-05-25 | 9.06000042         |
| 2003-05-26 | 9.06000042         |
| 2003-05-27 | 9.06000042         |
| 2003-05-28 | 9.06000042         |
| 2003-05-29 | 9.06000042         |
| 2003-05-30 | 9.06000042         |
| 2003-05-31 | 9.06000042         |
| 2003-06-01 | 8.06999969         |
| 2003-06-02 | 8.06999969         |
| 2003-06-03 | 8.06999969         |
| 2003-06-04 | 8.06999969         |
| 2003-06-05 | 8.06999969         |
| 2003-06-06 | 8.06999969         |
| 2003-06-07 | 8.06999969         |
| 2003-06-08 | 8.06999969         |
| 2003-06-09 | 8.06999969         |
| 2003-06-10 | 8.06999969         |
| 2003-06-11 | 8.06999969         |
| 2003-06-12 | 8.06999969         |
| 2003-06-13 | 8.06999969         |
| 2003-06-14 | 8.06999969         |
| 2003-06-15 | 8.06999969         |
| 2003-06-16 | 8.06999969         |
| 2003-06-17 | 8.06999969         |
| 2003-06-18 | 8.06999969         |
| 2003-06-19 | 8.06999969         |
| 2003-06-20 | 8.06999969         |
| 2003-06-21 | 8.06999969         |
| 2003-06-22 | 8.06999969         |
| 2003-06-23 | 8.06999969         |
| 2003-06-24 | 14.6099997         |
| 2003-06-25 | 15.1199999         |
| 2003-06-26 | 15.1199999         |
| 2003-06-27 | 15.1199999         |
| 2003-06-28 | 15.1199999         |
| 2003-06-29 | 15.1199999         |
| 2003-06-30 | 15.1199999         |
| 2003-07-01 | 15.1199999         |
| 2003-07-02 | 15.1199999         |
| 2003-07-03 | 15.1199999         |
| 2003-07-04 | 15.1199999         |
| 2003-07-05 | 15.1199999         |
| 2003-07-06 | 15.1199999         |
| 2003-07-07 | 15.1199999         |
| 2003-07-08 | 15.1199999         |
| 2003-07-09 | 15.1199999         |
| 2003-07-10 | 6.48000002         |
| 2003-07-11 | 6.48000002         |
| 2003-07-12 | 6.48000002         |
| 2003-07-13 | 5.30000019         |
| 2003-07-14 | 5.30000019         |
| 2003-07-15 | 5.30000019         |
| 2003-07-16 | 5.30000019         |
| 2003-07-17 | 5.30000019         |
| 2003-07-18 | 5.30000019         |
| 2003-07-19 | 5.30000019         |
| 2003-07-20 | 5.30000019         |
| 2003-07-21 | 5.30000019         |
| 2003-07-22 | 5.30000019         |
| 2003-07-23 | 5.30000019         |
| 2003-07-24 | 5.30000019         |
| 2003-07-25 | 5.30000019         |
| 2003-07-26 | 5.30000019         |
| 2003-07-27 | 5.88000011         |
| 2003-07-28 | 5.88000011         |
| 2003-07-29 | 5.88000011         |
| 2003-07-30 | 5.88000011         |
| 2003-07-31 | 5.88000011         |
| 2003-08-01 | 5.88000011         |
| 2003-08-02 | 5.88000011         |
| 2003-08-03 | 5.88000011         |
| 2003-08-04 | 5.88000011         |
| 2003-08-05 | 5.88000011         |
| 2003-08-06 | 5.88000011         |
| 2003-08-07 | 5.88000011         |
| 2003-08-08 | 5.88000011         |
| 2003-08-09 | 5.88000011         |
| 2003-08-10 | 7.57999992         |
| 2003-08-11 | 7.57999992         |
| 2003-08-12 | 7.57999992         |
| 2003-08-13 | 7.57999992         |
| 2003-08-14 | 7.57999992         |
| 2003-08-15 | 7.57999992         |
| 2003-08-16 | 7.57999992         |
| 2003-08-17 | 7.57999992         |
| 2003-08-18 | 7.57999992         |
| 2003-08-19 | 7.57999992         |
| 2003-08-20 | 7.57999992         |
| 2003-08-21 | 7.57999992         |
| 2003-08-22 | 7.57999992         |
| 2003-08-23 | 7.57999992         |
| 2003-08-24 | 18.9699993         |
| 2003-08-25 | 18.9699993         |
| 2003-08-26 | 18.9699993         |
| 2003-08-27 | 18.9699993         |
| 2003-08-28 | 18.9699993         |
| 2003-08-29 | 18.9699993         |
| 2003-08-30 | 18.9699993         |
| 2003-08-31 | 18.9699993         |
| 2003-09-01 | 18.9699993         |
| 2003-09-02 | 18.9699993         |
| 2003-09-03 | 18.9699993         |
| 2003-09-04 | 18.9699993         |
| 2003-09-05 | 18.9699993         |
| 2003-09-06 | 18.9699993         |
| 2003-09-07 | 18.9699993         |
| 2003-09-08 | 18.9699993         |
| 2003-09-09 | 18.9699993         |
| 2003-09-10 | 18.9699993         |
| 2003-09-11 | 18.9699993         |
| 2003-09-12 | 18.9699993         |
| 2003-09-13 | 18.9699993         |
| 2003-09-14 | 2.77999997         |
| 2003-09-15 | 2.77999997         |
| 2003-09-16 | 2.77999997         |
| 2003-09-17 | 2.77999997         |
| 2003-09-18 | 8.22999954         |
| 2003-09-19 | 8.22999954         |
| 2003-09-20 | 8.22999954         |
| 2003-09-21 | 7.57999992         |
| 2003-09-22 | 7.57999992         |
| 2003-09-23 | 7.57999992         |
| 2003-09-24 | 7.57999992         |
| 2003-09-25 | 7.57999992         |
| 2003-09-26 | 7.57999992         |
| 2003-09-27 | 7.57999992         |
| 2003-09-28 | 7.57999992         |
| 2003-09-29 | 7.57999992         |
| 2003-09-30 | 7.57999992         |
| 2003-10-01 | 7.57999992         |
| 2003-10-02 | 7.57999992         |
| 2003-10-03 | 7.42000008         |
| 2003-10-04 | 7.42000008         |
| 2003-10-05 | 7.9000001          |
| 2003-10-06 | 7.9000001          |
| 2003-10-07 | 7.9000001          |
| 2003-10-08 | 7.9000001          |
| 2003-10-09 | 7.9000001          |
| 2003-10-10 | 7.9000001          |
| 2003-10-11 | 7.9000001          |
| 2003-10-12 | 7.9000001          |
| 2003-10-13 | 7.9000001          |
| 2003-10-14 | 7.9000001          |
| 2003-10-15 | 7.9000001          |
| 2003-10-16 | 7.9000001          |
| 2003-10-17 | 7.9000001          |
| 2003-10-18 | 7.9000001          |
| 2003-10-19 | 7.9000001          |
| 2003-10-20 | 7.9000001          |
| 2003-10-21 | 7.9000001          |
| 2003-10-22 | 7.9000001          |
| 2003-10-23 | 7.9000001          |
| 2003-10-24 | 7.9000001          |
| 2003-10-25 | 7.9000001          |
| 2003-10-26 | 8.39000034         |
| 2003-10-27 | 8.39000034         |
| 2003-10-28 | 8.39000034         |
| 2003-10-29 | 8.39000034         |
| 2003-10-30 | 8.39000034         |
| 2003-10-31 | 8.39000034         |
| 2003-11-01 | 8.39000034         |
| 2003-11-02 | 8.56000042         |
| 2003-11-03 | 8.56000042         |
| 2003-11-04 | 8.56000042         |
| 2003-11-05 | 8.56000042         |
| 2003-11-06 | 8.56000042         |
| 2003-11-07 | 8.56000042         |
| 2003-11-08 | 8.56000042         |
| 2003-11-09 | 8.56000042         |
| 2003-11-10 | 8.56000042         |
| 2003-11-11 | 8.56000042         |
| 2003-11-12 | 8.56000042         |
| 2003-11-13 | 8.56000042         |
| 2003-11-14 | 8.72999954         |
| 2003-11-15 | 8.72999954         |
| 2003-11-16 | 8.72999954         |
| 2003-11-17 | 8.72999954         |
| 2003-11-18 | 8.72999954         |
| 2003-11-19 | 8.72999954         |
| 2003-11-20 | 8.72999954         |
| 2003-11-21 | 8.72999954         |
| 2003-11-22 | 8.72999954         |
| 2003-11-23 | 8.72999954         |
| 2003-11-24 | 8.72999954         |
| 2003-11-25 | 8.72999954         |
| 2003-11-26 | 8.72999954         |
| 2003-11-27 | 8.72999954         |
| 2003-11-28 | 8.72999954         |
| 2003-11-29 | 8.72999954         |
| 2003-11-30 | 8.72999954         |
| 2003-12-01 | 8.72999954         |
| 2003-12-02 | 8.72999954         |
| 2003-12-03 | 8.72999954         |
| 2003-12-04 | 8.72999954         |
| 2003-12-05 | 8.72999954         |
| 2003-12-06 | 8.72999954         |
| 2003-12-07 | 8.72999954         |
| 2003-12-08 | 8.72999954         |
| 2003-12-09 | 8.72999954         |
| 2003-12-10 | 8.72999954         |
| 2003-12-11 | 8.72999954         |
| 2003-12-12 | 8.72999954         |
| 2003-12-13 | 8.72999954         |
| 2003-12-14 | 8.72999954         |
| 2003-12-15 | 8.72999954         |
| 2003-12-16 | 5.97083282         |
| 2003-12-17 | 0.0                |
| 2003-12-18 | 2.73000002         |
| 2003-12-19 | 2.27999997         |
| 2003-12-20 | 2.27999997         |
| 2003-12-21 | 2.27999997         |
| 2003-12-22 | 2.27999997         |
| 2003-12-23 | 2.27999997         |
| 2003-12-24 | 2.27999997         |
| 2003-12-25 | 2.27999997         |
| 2003-12-26 | 2.27999997         |
| 2003-12-27 | 2.27999997         |
| 2003-12-28 | 2.27999997         |
| 2003-12-29 | 2.27999997         |
| 2003-12-30 | 2.27999997         |
| 2003-12-31 | 2.27999997         |
| 2004-01-01 | 2.27999997         |
| 2004-01-02 | 2.51999998         |
| 2004-01-03 | 2.51999998         |
| 2004-01-04 | 2.51999998         |
| 2004-01-05 | 2.51999998         |
| 2004-01-06 | 2.51999998         |
| 2004-01-07 | 2.51999998         |
| 2004-01-08 | 2.51999998         |
| 2004-01-09 | 2.51999998         |
| 2004-01-10 | 2.51999998         |
| 2004-01-11 | 2.51999998         |
| 2004-01-12 | 2.51999998         |
| 2004-01-13 | 2.51999998         |
| 2004-01-14 | 2.51999998         |
| 2004-01-15 | 2.51999998         |
| 2004-01-16 | 3.80999994         |
| 2004-01-17 | 3.80999994         |
| 2004-01-18 | 3.80999994         |
| 2004-01-19 | 3.80999994         |
| 2004-01-20 | 3.80999994         |
| 2004-01-21 | 3.80999994         |
| 2004-01-22 | 3.80999994         |
| 2004-01-23 | 3.80999994         |
| 2004-01-24 | 3.80999994         |
| 2004-01-25 | 3.80999994         |
| 2004-01-26 | 1.22000003         |
| 2004-01-27 | 1.22000003         |
| 2004-01-28 | 1.22000003         |
| 2004-01-29 | 1.22000003         |
| 2004-01-30 | 0.8899999860000001 |
| 2004-01-31 | 0.8899999860000001 |
| 2004-02-01 | 0.8899999860000001 |
| 2004-02-02 | 0.8899999860000001 |
| 2004-02-03 | 0.8899999860000001 |
| 2004-02-04 | 0.8899999860000001 |
| 2004-02-05 | 0.8899999860000001 |
| 2004-02-06 | 0.8899999860000001 |
| 2004-02-07 | 0.8899999860000001 |
| 2004-02-08 | 0.8899999860000001 |
| 2004-02-09 | 0.8899999860000001 |
| 2004-02-10 | 0.8899999860000001 |
| 2004-02-11 | 0.8899999860000001 |
| 2004-02-12 | 0.8899999860000001 |
| 2004-02-13 | 2.06999993         |
| 2004-02-14 | 2.06999993         |
| 2004-02-15 | 2.06999993         |
| 2004-02-16 | 2.06999993         |
| 2004-02-17 | 2.06999993         |
| 2004-02-18 | 2.06999993         |
| 2004-02-19 | 2.06999993         |
| 2004-02-20 | 2.06999993         |
| 2004-02-21 | 2.06999993         |
| 2004-02-22 | 2.06999993         |
| 2004-02-23 | 2.06999993         |
| 2004-02-24 | 2.06999993         |
| 2004-02-25 | 2.06999993         |
| 2004-02-26 | 2.06999993         |
| 2004-02-27 | 2.06999993         |
| 2004-02-28 | 2.06999993         |
| 2004-02-29 | 2.06999993         |
| 2004-03-01 | 0.9599999790000001 |
| 2004-03-02 | 0.9599999790000001 |
| 2004-03-03 | 0.9599999790000001 |
| 2004-03-04 | 0.9599999790000001 |
| 2004-03-05 | 0.9599999790000001 |
| 2004-03-06 | 0.9599999790000001 |
| 2004-03-07 | 0.9599999790000001 |
| 2004-03-08 | 0.9599999790000001 |
| 2004-03-09 | 0.9599999790000001 |
| 2004-03-10 | 0.9599999790000001 |
| 2004-03-11 | 0.9599999790000001 |
| 2004-03-12 | 0.9599999790000001 |
| 2004-03-13 | 0.9599999790000001 |
| 2004-03-14 | 0.9599999790000001 |
| 2004-03-15 | 0.9599999790000001 |
| 2004-03-16 | 0.9599999790000001 |
| 2004-03-17 | 0.9599999790000001 |
| 2004-03-18 | 0.9599999790000001 |
| 2004-03-19 | 0.9599999790000001 |
| 2004-03-20 | 0.9599999790000001 |
| 2004-03-21 | 0.9599999790000001 |
| 2004-03-22 | 14.7299995         |
| 2004-03-23 | 14.7299995         |
| 2004-03-24 | 14.7299995         |
| 2004-03-25 | 13.3100004         |
| 2004-03-26 | 13.3100004         |
| 2004-03-27 | 13.3100004         |
| 2004-03-28 | 12.3400002         |
| 2004-03-29 | 12.3400002         |
| 2004-03-30 | 12.3400002         |
| 2004-03-31 | 12.3400002         |
| 2004-04-01 | 12.3400002         |
| 2004-04-02 | 12.3400002         |
| 2004-04-03 | 12.3400002         |
| 2004-04-04 | 12.3400002         |
| 2004-04-05 | 12.3400002         |
| 2004-04-06 | 12.3400002         |
| 2004-04-07 | 12.3400002         |
| 2004-04-08 | 9.46000004         |
| 2004-04-09 | 9.46000004         |
| 2004-04-10 | 9.46000004         |
| 2004-04-11 | 5.88000011         |
| 2004-04-12 | 5.88000011         |
| 2004-04-13 | 5.88000011         |
| 2004-04-14 | 5.88000011         |
| 2004-04-15 | 5.88000011         |
| 2004-04-16 | 5.88000011         |
| 2004-04-17 | 5.88000011         |
| 2004-04-18 | 5.88000011         |
| 2004-04-19 | 5.88000011         |
| 2004-04-20 | 5.88000011         |
| 2004-04-21 | 5.88000011         |
| 2004-04-22 | 5.88000011         |
| 2004-04-23 | 5.88000011         |
| 2004-04-24 | 5.88000011         |
| 2004-04-25 | 7.0999999          |
| 2004-04-26 | 7.0999999          |
| 2004-04-27 | 7.0999999          |
| 2004-04-28 | 7.0999999          |
| 2004-04-29 | 7.0999999          |
| 2004-04-30 | 7.0999999          |
| 2004-05-01 | 7.0999999          |
| 2004-05-02 | 7.0999999          |
| 2004-05-03 | 18.2999992         |
| 2004-05-04 | 18.2999992         |
| 2004-05-05 | 18.2999992         |
| 2004-05-06 | 18.2999992         |
| 2004-05-07 | 18.2999992         |
| 2004-05-08 | 18.2999992         |
| 2004-05-09 | 18.5499992         |
| 2004-05-10 | 18.5499992         |
| 2004-05-11 | 18.5499992         |
| 2004-05-12 | 18.5499992         |
| 2004-05-13 | 18.5499992         |
| 2004-05-14 | 18.5499992         |
| 2004-05-15 | 18.5499992         |
| 2004-05-16 | 18.5499992         |
| 2004-05-17 | 18.5499992         |
| 2004-05-18 | 18.5499992         |
| 2004-05-19 | 18.5499992         |
| 2004-05-20 | 18.5499992         |
| 2004-05-21 | 18.5499992         |
| 2004-05-22 | 18.5499992         |
| 2004-05-23 | 18.5499992         |
| 2004-05-24 | 26.7199993         |
| 2004-05-25 | 26.7199993         |
| 2004-05-26 | 26.7199993         |
| 2004-05-27 | 26.7199993         |
| 2004-05-28 | 26.7199993         |
| 2004-05-29 | 26.7199993         |
| 2004-05-30 | 26.7199993         |
| 2004-05-31 | 17.0400009         |
| 2004-06-01 | 17.0400009         |
| 2004-06-02 | 17.0400009         |
| 2004-06-03 | 17.0400009         |
| 2004-06-04 | 17.0400009         |
| 2004-06-05 | 17.0400009         |
| 2004-06-06 | 15.9799995         |
| 2004-06-07 | 15.9799995         |
| 2004-06-08 | 15.9799995         |
| 2004-06-09 | 15.9799995         |
| 2004-06-10 | 15.9799995         |
| 2004-06-11 | 15.9799995         |
| 2004-06-12 | 15.9799995         |
| 2004-06-13 | 15.9799995         |
| 2004-06-14 | 15.9799995         |
| 2004-06-15 | 15.9799995         |
| 2004-06-16 | 15.9799995         |
| 2004-06-17 | 15.9799995         |
| 2004-06-18 | 15.9799995         |
| 2004-06-19 | 15.9799995         |
| 2004-06-20 | 15.9799995         |
| 2004-06-21 | 15.9799995         |
| 2004-06-22 | 15.9799995         |
| 2004-06-23 | 15.9799995         |
| 2004-06-24 | 15.9799995         |
| 2004-06-25 | 15.9799995         |
| 2004-06-26 | 15.9799995         |
| 2004-06-27 | 15.9799995         |
| 2004-06-28 | 15.9799995         |
| 2004-06-29 | 15.9799995         |
| 2004-06-30 | 15.9799995         |
| 2004-07-01 | 15.9799995         |
| 2004-07-02 | 15.9799995         |
| 2004-07-03 | 15.9799995         |
| 2004-07-04 | 15.9799995         |
| 2004-07-05 | 17.0200005         |
| 2004-07-06 | 17.0200005         |
| 2004-07-07 | 17.0200005         |
| 2004-07-08 | 17.0200005         |
| 2004-07-09 | 17.0200005         |
| 2004-07-10 | 17.0200005         |
| 2004-07-11 | 17.0200005         |
| 2004-07-12 | 17.0200005         |
| 2004-07-13 | 17.0200005         |
| 2004-07-14 | 17.0200005         |
| 2004-07-15 | 17.0200005         |
| 2004-07-16 | 17.0200005         |
| 2004-07-17 | 17.0200005         |
| 2004-07-18 | 17.0200005         |
| 2004-07-19 | 20.7199993         |
| 2004-07-20 | 20.7199993         |
| 2004-07-21 | 20.7199993         |
| 2004-07-22 | 20.7199993         |
| 2004-07-23 | 20.7199993         |
| 2004-07-24 | 20.7199993         |
| 2004-07-25 | 17.8799992         |
| 2004-07-26 | 17.8799992         |
| 2004-07-27 | 17.8799992         |
| 2004-07-28 | 17.8799992         |
| 2004-07-29 | 17.8799992         |
| 2004-07-30 | 17.8799992         |
| 2004-07-31 | 17.8799992         |
| 2004-08-01 | 17.8799992         |
| 2004-08-02 | 17.6800003         |
| 2004-08-03 | 17.6800003         |
| 2004-08-04 | 17.6800003         |
| 2004-08-05 | 17.6800003         |
| 2004-08-06 | 17.6800003         |
| 2004-08-07 | 17.6800003         |
| 2004-08-08 | 17.6800003         |
| 2004-08-09 | 17.6800003         |
| 2004-08-10 | 17.6800003         |
| 2004-08-11 | 17.6800003         |
| 2004-08-12 | 17.6800003         |
| 2004-08-13 | 17.6800003         |
| 2004-08-14 | 17.6800003         |
| 2004-08-15 | 17.6800003         |
| 2004-08-16 | 17.2299995         |
| 2004-08-17 | 17.2299995         |
| 2004-08-18 | 17.2299995         |
| 2004-08-19 | 17.2299995         |
| 2004-08-20 | 17.2299995         |
| 2004-08-21 | 17.2299995         |
| 2004-08-22 | 17.2299995         |
| 2004-08-23 | 18.7999992         |
| 2004-08-24 | 18.7999992         |
| 2004-08-25 | 18.7999992         |
| 2004-08-26 | 18.7999992         |
| 2004-08-27 | 18.7999992         |
| 2004-08-28 | 18.7999992         |
| 2004-08-29 | 18.7600002         |
| 2004-08-30 | 18.7600002         |
| 2004-08-31 | 18.7600002         |
| 2004-09-01 | 18.7600002         |
| 2004-09-02 | 18.7600002         |
| 2004-09-03 | 18.7600002         |
| 2004-09-04 | 18.7600002         |
| 2004-09-05 | 18.7600002         |
| 2004-09-06 | 18.7600002         |
| 2004-09-07 | 18.7600002         |
| 2004-09-08 | 18.7600002         |
| 2004-09-09 | 18.7600002         |
| 2004-09-10 | 18.7600002         |
| 2004-09-11 | 18.7600002         |
| 2004-09-12 | 18.7600002         |
| 2004-09-13 | 18.7600002         |
| 2004-09-14 | 18.7600002         |
| 2004-09-15 | 18.7600002         |
| 2004-09-16 | 18.7600002         |
| 2004-09-17 | 18.7600002         |
| 2004-09-18 | 18.7600002         |
| 2004-09-19 | 18.7600002         |
| 2004-09-20 | 18.7600002         |
| 2004-09-21 | 18.7600002         |
| 2004-09-22 | 18.7600002         |
| 2004-09-23 | 18.7600002         |
| 2004-09-24 | 18.7600002         |
| 2004-09-25 | 18.7600002         |
| 2004-09-26 | 18.7600002         |
| 2004-09-27 | 18.7600002         |
| 2004-09-28 | 18.0100002         |
| 2004-09-29 | 18.0100002         |
| 2004-09-30 | 18.0100002         |
| 2004-10-01 | 18.0100002         |
| 2004-10-02 | 18.0100002         |
| 2004-10-03 | 18.0100002         |
| 2004-10-04 | 18.0100002         |
| 2004-10-05 | 18.0100002         |
| 2004-10-06 | 18.0100002         |
| 2004-10-07 | 18.0100002         |
| 2004-10-08 | 18.0100002         |
| 2004-10-09 | 18.0100002         |
| 2004-10-10 | 18.0100002         |
| 2004-10-11 | 17.8799992         |
| 2004-10-12 | 17.8799992         |
| 2004-10-13 | 17.8799992         |
| 2004-10-14 | 17.8799992         |
| 2004-10-15 | 17.8799992         |
| 2004-10-16 | 17.8799992         |
| 2004-10-17 | 17.8799992         |
| 2004-10-18 | 17.8799992         |
| 2004-10-19 | 17.8799992         |
| 2004-10-20 | 17.8799992         |
| 2004-10-21 | 17.8799992         |
| 2004-10-22 | 17.8799992         |
| 2004-10-23 | 17.8799992         |
| 2004-10-24 | 18.9699993         |
| 2004-10-25 | 18.9699993         |
| 2004-10-26 | 18.9699993         |
| 2004-10-27 | 18.9699993         |
| 2004-10-28 | 18.9699993         |
| 2004-10-29 | 18.9699993         |
| 2004-10-30 | 18.9699993         |
| 2004-10-31 | 18.9699993         |
| 2004-11-01 | 18.9699993         |
| 2004-11-02 | 18.9699993         |
| 2004-11-03 | 18.9699993         |
| 2004-11-04 | 18.9699993         |
| 2004-11-05 | 18.9699993         |
| 2004-11-06 | 18.9699993         |
| 2004-11-07 | 19.9599991         |
| 2004-11-08 | 19.9599991         |
| 2004-11-09 | 19.9599991         |
| 2004-11-10 | 19.9599991         |
| 2004-11-11 | 19.9599991         |
| 2004-11-12 | 19.9599991         |
| 2004-11-13 | 19.9599991         |
| 2004-11-14 | 18.9699993         |
| 2004-11-15 | 18.9699993         |
| 2004-11-16 | 18.9699993         |
| 2004-11-17 | 18.9699993         |
| 2004-11-18 | 18.9699993         |
| 2004-11-19 | 18.7600002         |
| 2004-11-20 | 18.7600002         |
| 2004-11-21 | 18.7600002         |
| 2004-11-22 | 18.7600002         |
| 2004-11-23 | 18.7600002         |
| 2004-11-24 | 18.7600002         |
| 2004-11-25 | 18.7600002         |
| 2004-11-26 | 18.7600002         |
| 2004-11-27 | 18.7600002         |
| 2004-11-28 | 18.7600002         |
| 2004-11-29 | 18.7600002         |
| 2004-11-30 | 18.7600002         |
| 2004-12-01 | 18.7600002         |
| 2004-12-02 | 18.7600002         |
| 2004-12-03 | 19.4300003         |
| 2004-12-04 | 19.4300003         |
| 2004-12-05 | 19.4300003         |
| 2004-12-06 | 19.4300003         |
| 2004-12-07 | 19.4300003         |
| 2004-12-08 | 19.4300003         |
| 2004-12-09 | 19.4300003         |
| 2004-12-10 | 19.4300003         |
| 2004-12-11 | 19.4300003         |
| 2004-12-12 | 19.4300003         |
| 2004-12-13 | 19.4300003         |
| 2004-12-14 | 19.4300003         |
| 2004-12-15 | 19.4300003         |
| 2004-12-16 | 19.4300003         |
| 2004-12-17 | 20.1399994         |
| 2004-12-18 | 20.1399994         |
| 2004-12-19 | 20.1399994         |
| 2004-12-20 | 20.1399994         |
| 2004-12-21 | 20.1399994         |
| 2004-12-22 | 20.1399994         |
| 2004-12-23 | 20.1399994         |
| 2004-12-24 | 20.1399994         |
| 2004-12-25 | 20.1399994         |
| 2004-12-26 | 20.1399994         |
| 2004-12-27 | 20.1399994         |
| 2004-12-28 | 20.1399994         |
| 2004-12-29 | 20.1399994         |
| 2004-12-30 | 20.1399994         |
| 2004-12-31 | 20.1399994         |
| 2005-01-01 | 20.1399994         |
| 2005-01-02 | 20.1399994         |
| 2005-01-03 | 20.1399994         |
| 2005-01-04 | 20.1399994         |
| 2005-01-05 | 20.1399994         |
| 2005-01-06 | 20.1399994         |
| 2005-01-07 | 20.1399994         |
| 2005-01-08 | 20.1399994         |
| 2005-01-09 | 20.1399994         |
| 2005-01-10 | 20.1399994         |
| 2005-01-11 | 20.1399994         |
| 2005-01-12 | 20.1399994         |
| 2005-01-13 | 20.1399994         |
| 2005-01-14 | 20.1399994         |
| 2005-01-15 | 20.1399994         |
| 2005-01-16 | 20.1399994         |
| 2005-01-17 | 20.1399994         |
| 2005-01-18 | 21.0499992         |
| 2005-01-19 | 21.0499992         |
| 2005-01-20 | 21.0499992         |
| 2005-01-21 | 21.0499992         |
| 2005-01-22 | 21.0499992         |
| 2005-01-23 | 21.0499992         |
| 2005-01-24 | 21.0499992         |
| 2005-01-25 | 21.0499992         |
| 2005-01-26 | 21.0499992         |
| 2005-01-27 | 21.0499992         |
| 2005-01-28 | 21.0499992         |
| 2005-01-29 | 21.0499992         |
| 2005-01-30 | 21.0499992         |
| 2005-01-31 | 28.6200008         |
| 2005-02-01 | 28.6200008         |
| 2005-02-02 | 28.6200008         |
| 2005-02-03 | 28.6200008         |
| 2005-02-04 | 28.6200008         |
| 2005-02-05 | 28.6200008         |
| 2005-02-06 | 28.6200008         |
| 2005-02-07 | 29.1299992         |
| 2005-02-08 | 29.1299992         |
| 2005-02-09 | 29.1299992         |
| 2005-02-10 | 29.1299992         |
| 2005-02-11 | 29.1299992         |
| 2005-02-12 | 29.1299992         |
| 2005-02-13 | 29.1299992         |
| 2005-02-14 | 29.1299992         |
| 2005-02-15 | 29.1299992         |
| 2005-02-16 | 29.1299992         |
| 2005-02-17 | 30.8799992         |
| 2005-02-18 | 14.9099998         |
| 2005-02-19 | 14.9099998         |
| 2005-02-20 | 14.9099998         |
| 2005-02-21 | 14.9099998         |
| 2005-02-22 | 14.9099998         |
| 2005-02-23 | 14.9099998         |
| 2005-02-24 | 14.9099998         |
| 2005-02-25 | 14.9099998         |
| 2005-02-26 | 14.9099998         |
| 2005-02-27 | 14.9099998         |
| 2005-02-28 | 14.9099998         |
| 2005-03-01 | 14.9099998         |
| 2005-03-02 | 14.9099998         |
| 2005-03-03 | 14.9099998         |
| 2005-03-04 | 14.9099998         |
| 2005-03-05 | 14.9099998         |
| 2005-03-06 | 14.9099998         |
| 2005-03-07 | 25.3299999         |
| 2005-03-08 | 25.3299999         |
| 2005-03-09 | 25.3299999         |
| 2005-03-10 | 25.3299999         |
| 2005-03-11 | 25.3299999         |
| 2005-03-12 | 25.3299999         |
| 2005-03-13 | 25.3299999         |
| 2005-03-14 | 25.3299999         |
| 2005-03-15 | 25.3299999         |
| 2005-03-16 | 25.3299999         |
| 2005-03-17 | 25.3299999         |
| 2005-03-18 | 25.3299999         |
| 2005-03-19 | 25.3299999         |
| 2005-03-20 | 25.3299999         |
| 2005-03-21 | 25.3299999         |
| 2005-03-22 | 25.3299999         |
| 2005-03-23 | 25.3299999         |
| 2005-03-24 | 25.3299999         |
| 2005-03-25 | 25.3299999         |
| 2005-03-26 | 25.3299999         |
| 2005-03-27 | 25.3299999         |
| 2005-03-28 | 25.0799999         |
| 2005-03-29 | 25.0799999         |
| 2005-03-30 | 25.0799999         |
| 2005-03-31 | 25.0799999         |
| 2005-04-01 | 25.0799999         |
| 2005-04-02 | 25.0799999         |
| 2005-04-03 | 25.0799999         |
| 2005-04-04 | 25.0799999         |
| 2005-04-05 | 25.0799999         |
| 2005-04-06 | 25.0799999         |
| 2005-04-07 | 25.0799999         |
| 2005-04-08 | 25.0799999         |
| 2005-04-09 | 25.0799999         |
| 2005-04-10 | 25.0799999         |
| 2005-04-11 | 32.3400002         |
| 2005-04-12 | 32.3400002         |
| 2005-04-13 | 32.3400002         |
| 2005-04-14 | 32.3400002         |
| 2005-04-15 | 32.3400002         |
| 2005-04-16 | 32.3400002         |
| 2005-04-17 | 32.3400002         |
| 2005-04-18 | 31.8099995         |
| 2005-04-19 | 31.8099995         |
| 2005-04-20 | 31.8099995         |
| 2005-04-21 | 31.8099995         |
| 2005-04-22 | 31.8099995         |
| 2005-04-23 | 31.8099995         |
| 2005-04-24 | 31.8099995         |
| 2005-04-25 | 31.8099995         |
| 2005-04-26 | 31.8099995         |
| 2005-04-27 | 31.8099995         |
| 2005-04-28 | 31.8099995         |
| 2005-04-29 | 31.8099995         |
| 2005-04-30 | 31.8099995         |
| 2005-05-01 | 32.3400002         |
| 2005-05-02 | 32.3400002         |
| 2005-05-03 | 32.3400002         |
| 2005-05-04 | 32.3400002         |
| 2005-05-05 | 32.3400002         |
| 2005-05-06 | 32.3400002         |
| 2005-05-07 | 32.3400002         |
| 2005-05-08 | 32.3400002         |
| 2005-05-09 | 32.3400002         |
| 2005-05-10 | 32.3400002         |
| 2005-05-11 | 32.3400002         |
| 2005-05-12 | 32.3400002         |
| 2005-05-13 | 32.3400002         |
| 2005-05-14 | 32.3400002         |
| 2005-05-15 | 30.7199993         |
| 2005-05-16 | 30.7199993         |
| 2005-05-17 | 30.7199993         |
| 2005-05-18 | 30.7199993         |
| 2005-05-19 | 30.7199993         |
| 2005-05-20 | 30.7199993         |
| 2005-05-21 | 30.7199993         |
| 2005-05-22 | 32.9099998         |
| 2005-05-23 | 32.9099998         |
| 2005-05-24 | 32.9099998         |
| 2005-05-25 | 32.9099998         |
| 2005-05-26 | 32.9099998         |
| 2005-05-27 | 32.9099998         |
| 2005-05-28 | 32.9099998         |
| 2005-05-29 | 32.9099998         |
| 2005-05-30 | 32.9099998         |
| 2005-05-31 | 30.2399998         |
| 2005-06-01 | 30.2399998         |
| 2005-06-02 | 30.2399998         |
| 2005-06-03 | 30.2399998         |
| 2005-06-04 | 30.2399998         |
| 2005-06-05 | 30.2399998         |
| 2005-06-06 | 33.4900017         |
| 2005-06-07 | 33.4900017         |
| 2005-06-08 | 33.4900017         |
| 2005-06-09 | 33.4900017         |
| 2005-06-10 | 33.4900017         |
| 2005-06-11 | 33.4900017         |
| 2005-06-12 | 33.4900017         |
| 2005-06-13 | 30.2399998         |
| 2005-06-14 | 30.2399998         |
| 2005-06-15 | 30.2399998         |
| 2005-06-16 | 30.2399998         |
| 2005-06-17 | 30.2399998         |
| 2005-06-18 | 30.2399998         |
| 2005-06-19 | 30.2399998         |
| 2005-06-20 | 35.0800018         |
| 2005-06-21 | 35.0800018         |
| 2005-06-22 | 35.0800018         |
| 2005-06-23 | 35.0800018         |
| 2005-06-24 | 35.0800018         |
| 2005-06-25 | 35.0800018         |
| 2005-06-26 | 35.0800018         |
| 2005-06-27 | 35.0800018         |
| 2005-06-28 | 35.0800018         |
| 2005-06-29 | 38.5400009         |
| 2005-06-30 | 38.5400009         |
| 2005-07-01 | 38.5400009         |
| 2005-07-02 | 38.5400009         |
| 2005-07-03 | 38.5400009         |
| 2005-07-04 | 38.5400009         |
| 2005-07-05 | 39.0600014         |
| 2005-07-06 | 39.0600014         |
| 2005-07-07 | 39.0600014         |
| 2005-07-08 | 39.0600014         |
| 2005-07-09 | 39.0600014         |
| 2005-07-10 | 39.0600014         |
| 2005-07-11 | 32.3800011         |
| 2005-07-12 | 32.3800011         |
| 2005-07-13 | 32.3800011         |
| 2005-07-14 | 32.3800011         |
| 2005-07-15 | 32.3800011         |
| 2005-07-16 | 32.3800011         |
| 2005-07-17 | 32.3800011         |
| 2005-07-18 | 32.0               |
| 2005-07-19 | 32.0               |
| 2005-07-20 | 32.0               |
| 2005-07-21 | 32.0               |
| 2005-07-22 | 32.0               |
| 2005-07-23 | 32.0               |
| 2005-07-24 | 32.0               |
| 2005-07-25 | 31.2800007         |
| 2005-07-26 | 31.2800007         |
| 2005-07-27 | 31.2800007         |
| 2005-07-28 | 31.2800007         |
| 2005-07-29 | 31.2800007         |
| 2005-07-30 | 31.2800007         |
| 2005-07-31 | 31.2800007         |
| 2005-08-01 | 30.2000008         |
| 2005-08-02 | 30.2000008         |
| 2005-08-03 | 30.2000008         |
| 2005-08-04 | 30.2000008         |
| 2005-08-05 | 30.2000008         |
| 2005-08-06 | 30.2000008         |
| 2005-08-07 | 30.2000008         |
| 2005-08-08 | 29.9200001         |
| 2005-08-09 | 29.9200001         |
| 2005-08-10 | 29.9200001         |
| 2005-08-11 | 29.9200001         |
| 2005-08-12 | 29.9200001         |
| 2005-08-13 | 29.9200001         |
| 2005-08-14 | 29.9200001         |
| 2005-08-15 | 30.1599998         |
| 2005-08-16 | 30.1599998         |
| 2005-08-17 | 30.1599998         |
| 2005-08-18 | 30.1599998         |
| 2005-08-19 | 30.1599998         |
| 2005-08-20 | 30.1599998         |
| 2005-08-21 | 30.1599998         |
| 2005-08-22 | 25.2099991         |
| 2005-08-23 | 25.2099991         |
| 2005-08-24 | 25.2099991         |
| 2005-08-25 | 25.2099991         |
| 2005-08-26 | 25.2099991         |
| 2005-08-27 | 25.2099991         |
| 2005-08-28 | 25.2099991         |
| 2005-08-29 | 29.9200001         |
| 2005-08-30 | 29.9200001         |
| 2005-08-31 | 29.9200001         |
| 2005-09-01 | 29.9200001         |
| 2005-09-02 | 29.9200001         |
| 2005-09-03 | 29.9200001         |
| 2005-09-04 | 29.9200001         |
| 2005-09-05 | 29.9200001         |
| 2005-09-06 | 34.4300003         |
| 2005-09-07 | 34.4300003         |
| 2005-09-08 | 34.4300003         |
| 2005-09-09 | 34.4300003         |
| 2005-09-10 | 34.4300003         |
| 2005-09-11 | 34.4300003         |
| 2005-09-12 | 33.6599998         |
| 2005-09-13 | 33.6599998         |
| 2005-09-14 | 33.6599998         |
| 2005-09-15 | 33.6599998         |
| 2005-09-16 | 33.6599998         |
| 2005-09-17 | 33.6599998         |
| 2005-09-18 | 33.6599998         |
| 2005-09-19 | 33.4099998         |
| 2005-09-20 | 33.4099998         |
| 2005-09-21 | 33.4099998         |
| 2005-09-22 | 33.4099998         |
| 2005-09-23 | 33.4099998         |
| 2005-09-24 | 33.4099998         |
| 2005-09-25 | 33.4099998         |
| 2005-09-26 | 34.5               |
| 2005-09-27 | 34.5               |
| 2005-09-28 | 34.5               |
| 2005-09-29 | 34.5               |
| 2005-09-30 | 34.5               |
| 2005-10-01 | 34.5               |
| 2005-10-02 | 34.5               |
| 2005-10-03 | 34.75              |
| 2005-10-04 | 34.75              |
| 2005-10-05 | 34.75              |
| 2005-10-06 | 34.75              |
| 2005-10-07 | 34.75              |
| 2005-10-08 | 34.75              |
| 2005-10-09 | 34.75              |
| 2005-10-10 | 33.9500008         |
| 2005-10-11 | 33.9500008         |
| 2005-10-12 | 33.9500008         |
| 2005-10-13 | 33.9500008         |
| 2005-10-14 | 33.9500008         |
| 2005-10-15 | 33.9500008         |
| 2005-10-16 | 33.9500008         |
| 2005-10-17 | 34.75              |
| 2005-10-18 | 34.75              |
| 2005-10-19 | 34.75              |
| 2005-10-20 | 34.75              |
| 2005-10-21 | 34.75              |
| 2005-10-22 | 34.75              |
| 2005-10-23 | 34.75              |
| 2005-10-24 | 33.6599998         |
| 2005-10-25 | 33.6599998         |
| 2005-10-26 | 33.6599998         |
| 2005-10-27 | 33.6599998         |
| 2005-10-28 | 33.6599998         |
| 2005-10-29 | 33.6599998         |
| 2005-10-30 | 33.6599998         |
| 2005-10-31 | 33.6599998         |
| 2005-11-01 | 33.6599998         |
| 2005-11-02 | 33.6599998         |
| 2005-11-03 | 33.6599998         |
| 2005-11-04 | 33.6599998         |
| 2005-11-05 | 33.6599998         |
| 2005-11-06 | 33.6599998         |
| 2005-11-07 | 33.4500008         |
| 2005-11-08 | 33.4500008         |
| 2005-11-09 | 33.4500008         |
| 2005-11-10 | 33.4500008         |
| 2005-11-11 | 33.4500008         |
| 2005-11-12 | 33.4500008         |
| 2005-11-13 | 33.4500008         |
| 2005-11-14 | 33.4500008         |
| 2005-11-15 | 33.9900017         |
| 2005-11-16 | 33.9900017         |
| 2005-11-17 | 33.9900017         |
| 2005-11-18 | 33.9900017         |
| 2005-11-19 | 33.9900017         |
| 2005-11-20 | 33.9900017         |
| 2005-11-21 | 33.9900017         |
| 2005-11-22 | 34.5               |
| 2005-11-23 | 34.5               |
| 2005-11-24 | 34.5               |
| 2005-11-25 | 34.5               |
| 2005-11-26 | 34.5               |
| 2005-11-27 | 34.5               |
| 2005-11-28 | 31.6599998         |
| 2005-11-29 | 31.6599998         |
| 2005-11-30 | 31.6599998         |
| 2005-12-01 | 31.6599998         |
| 2005-12-02 | 31.6599998         |
| 2005-12-03 | 31.6599998         |
| 2005-12-04 | 31.6599998         |
| 2005-12-05 | 35.3300018         |
| 2005-12-06 | 35.3300018         |
| 2005-12-07 | 35.3300018         |
| 2005-12-08 | 35.3300018         |
| 2005-12-09 | 35.3300018         |
| 2005-12-10 | 35.3300018         |
| 2005-12-11 | 35.3300018         |
| 2005-12-12 | 35.3300018         |
| 2005-12-13 | 35.3300018         |
| 2005-12-14 | 35.3300018         |
| 2005-12-15 | 35.3300018         |
| 2005-12-16 | 35.3300018         |
| 2005-12-17 | 35.3300018         |
| 2005-12-18 | 35.3300018         |
| 2005-12-19 | 36.4799995         |
| 2005-12-20 | 36.4799995         |
| 2005-12-21 | 36.4799995         |
| 2005-12-22 | 36.4799995         |
| 2005-12-23 | 36.4799995         |
| 2005-12-24 | 36.4799995         |
| 2005-12-25 | 36.4799995         |
| 2005-12-26 | 36.4799995         |
| 2005-12-27 | 36.4799995         |
| 2005-12-28 | 36.4799995         |
| 2005-12-29 | 36.4799995         |
| 2005-12-30 | 36.4799995         |
| 2005-12-31 | 36.4799995         |
| 2006-01-01 | 36.4799995         |
| 2006-01-02 | 36.4799995         |
| 2006-01-03 | 36.4799995         |
| 2006-01-04 | 36.4799995         |
| 2006-01-05 | 36.4799995         |
| 2006-01-06 | 36.4799995         |
| 2006-01-07 | 36.4799995         |
| 2006-01-08 | 36.4799995         |
| 2006-01-09 | 36.4799995         |
| 2006-01-10 | 36.4799995         |
| 2006-01-11 | 36.4799995         |
| 2006-01-12 | 36.4799995         |
| 2006-01-13 | 36.4799995         |
| 2006-01-14 | 36.4799995         |
| 2006-01-15 | 36.4799995         |
| 2006-01-16 | 36.4799995         |
| 2006-01-17 | 36.4799995         |
| 2006-01-18 | 36.4799995         |
| 2006-01-19 | 36.4799995         |
| 2006-01-20 | 36.4799995         |
| 2006-01-21 | 36.4799995         |
| 2006-01-22 | 36.4799995         |
| 2006-01-23 | 37.8899994         |
| 2006-01-24 | 37.8899994         |
| 2006-01-25 | 37.8899994         |
| 2006-01-26 | 37.8899994         |
| 2006-01-27 | 37.8899994         |
| 2006-01-28 | 37.8899994         |
| 2006-01-29 | 37.8899994         |
| 2006-01-30 | 38.7200012         |
| 2006-01-31 | 38.7200012         |
| 2006-02-01 | 38.7200012         |
| 2006-02-02 | 38.7200012         |
| 2006-02-03 | 38.7200012         |
| 2006-02-04 | 38.7200012         |
| 2006-02-05 | 38.7200012         |
| 2006-02-06 | 38.4199982         |
| 2006-02-07 | 38.4199982         |
| 2006-02-08 | 38.4199982         |
| 2006-02-09 | 38.4199982         |
| 2006-02-10 | 38.4199982         |
| 2006-02-11 | 38.4199982         |
| 2006-02-12 | 38.4199982         |
| 2006-02-13 | 38.4199982         |
| 2006-02-14 | 38.7200012         |
| 2006-02-15 | 38.7200012         |
| 2006-02-16 | 38.7200012         |
| 2006-02-17 | 38.7200012         |
| 2006-02-18 | 38.7200012         |
| 2006-02-19 | 38.7200012         |
| 2006-02-20 | 38.7200012         |
| 2006-02-21 | 38.7200012         |
| 2006-02-22 | 38.7200012         |
| 2006-02-23 | 38.7200012         |
| 2006-02-24 | 38.7200012         |
| 2006-02-25 | 38.7200012         |
| 2006-02-26 | 38.7200012         |
| 2006-02-27 | 39.6399994         |
| 2006-02-28 | 39.6399994         |
| 2006-03-01 | 39.6399994         |
| 2006-03-02 | 39.6399994         |
| 2006-03-03 | 39.6399994         |
| 2006-03-04 | 39.6399994         |
| 2006-03-05 | 39.6399994         |
| 2006-03-06 | 39.6399994         |
| 2006-03-07 | 39.6399994         |
| 2006-03-08 | 39.6399994         |
| 2006-03-09 | 39.6399994         |
| 2006-03-10 | 39.6399994         |
| 2006-03-11 | 39.6399994         |
| 2006-03-12 | 39.6399994         |
| 2006-03-13 | 39.6399994         |
| 2006-03-14 | 39.6399994         |
| 2006-03-15 | 39.6399994         |
| 2006-03-16 | 35.3800011         |
| 2006-03-17 | 35.3800011         |
| 2006-03-18 | 35.3800011         |
| 2006-03-19 | 35.3800011         |
| 2006-03-20 | 35.3800011         |
| 2006-03-21 | 35.6699982         |
| 2006-03-22 | 35.6699982         |
| 2006-03-23 | 35.6699982         |
| 2006-03-24 | 35.6699982         |
| 2006-03-25 | 35.6699982         |
| 2006-03-26 | 35.6699982         |
| 2006-03-27 | 35.6699982         |
| 2006-03-28 | 35.6699982         |
| 2006-03-29 | 35.6699982         |
| 2006-03-30 | 35.6699982         |
| 2006-03-31 | 35.6699982         |
| 2006-04-01 | 35.6699982         |
| 2006-04-02 | 35.6699982         |
| 2006-04-03 | 35.9199982         |
| 2006-04-04 | 31.5599995         |
| 2006-04-05 | 31.5599995         |
| 2006-04-06 | 31.5599995         |
| 2006-04-07 | 31.5599995         |
| 2006-04-08 | 31.5599995         |
| 2006-04-09 | 31.5599995         |
| 2006-04-10 | 31.5599995         |
| 2006-04-11 | 34.8199997         |
| 2006-04-12 | 34.8199997         |
| 2006-04-13 | 34.8199997         |
| 2006-04-14 | 34.8199997         |
| 2006-04-15 | 34.8199997         |
| 2006-04-16 | 34.8199997         |
| 2006-04-17 | 34.8199997         |
| 2006-04-18 | 34.8199997         |
| 2006-04-19 | 34.8199997         |
| 2006-04-20 | 34.8199997         |
| 2006-04-21 | 34.8199997         |
| 2006-04-22 | 34.8199997         |
| 2006-04-23 | 34.8199997         |
| 2006-04-24 | 35.1599998         |
| 2006-04-25 | 35.1599998         |
| 2006-04-26 | 35.1599998         |
| 2006-04-27 | 35.1599998         |
| 2006-04-28 | 35.1599998         |
| 2006-04-29 | 35.1599998         |
| 2006-04-30 | 35.1599998         |
| 2006-05-01 | 35.4099998         |
| 2006-05-02 | 35.4099998         |
| 2006-05-03 | 35.4099998         |
| 2006-05-04 | 35.4099998         |
| 2006-05-05 | 35.4099998         |
| 2006-05-06 | 35.4099998         |
| 2006-05-07 | 35.4099998         |
| 2006-05-08 | 33.4900017         |
| 2006-05-09 | 33.4900017         |
| 2006-05-10 | 33.4900017         |
| 2006-05-11 | 33.4900017         |
| 2006-05-12 | 33.4900017         |
| 2006-05-13 | 33.4900017         |
| 2006-05-14 | 33.4900017         |
| 2006-05-15 | 33.4900017         |
| 2006-05-16 | 33.4900017         |
| 2006-05-17 | 33.4900017         |
| 2006-05-18 | 33.4900017         |
| 2006-05-19 | 33.4900017         |
| 2006-05-20 | 33.4900017         |
| 2006-05-21 | 33.4900017         |
| 2006-05-22 | 33.2000008         |
| 2006-05-23 | 33.2000008         |
| 2006-05-24 | 33.2000008         |
| 2006-05-25 | 33.2000008         |
| 2006-05-26 | 33.2000008         |
| 2006-05-27 | 33.2000008         |
| 2006-05-28 | 33.2000008         |
| 2006-05-29 | 33.4900017         |
| 2006-05-30 | 33.4900017         |
| 2006-05-31 | 33.4900017         |
| 2006-06-01 | 33.4900017         |
| 2006-06-02 | 33.4900017         |
| 2006-06-03 | 33.4900017         |
| 2006-06-04 | 33.4900017         |
| 2006-06-05 | 33.4900017         |
| 2006-06-06 | 32.0999985         |
| 2006-06-07 | 32.0999985         |
| 2006-06-08 | 32.0999985         |
| 2006-06-09 | 32.0999985         |
| 2006-06-10 | 32.0999985         |
| 2006-06-11 | 32.0999985         |
| 2006-06-12 | 33.4099998         |
| 2006-06-13 | 33.4099998         |
| 2006-06-14 | 33.4099998         |
| 2006-06-15 | 33.4099998         |
| 2006-06-16 | 33.4099998         |
| 2006-06-17 | 33.4099998         |
| 2006-06-18 | 33.4099998         |
| 2006-06-19 | 33.4099998         |
| 2006-06-20 | 33.4099998         |
| 2006-06-21 | 33.4099998         |
| 2006-06-22 | 33.4099998         |
| 2006-06-23 | 33.4099998         |
| 2006-06-24 | 33.4099998         |
| 2006-06-25 | 33.4099998         |
| 2006-06-26 | 32.9099998         |
| 2006-06-27 | 32.9099998         |
| 2006-06-28 | 32.9099998         |
| 2006-06-29 | 32.9099998         |
| 2006-06-30 | 32.9099998         |
| 2006-07-01 | 32.9099998         |
| 2006-07-02 | 32.9099998         |
| 2006-07-03 | 32.9099998         |
| 2006-07-04 | 32.9099998         |
| 2006-07-05 | 32.9099998         |
| 2006-07-06 | 32.9099998         |
| 2006-07-07 | 32.9099998         |
| 2006-07-08 | 32.9099998         |
| 2006-07-09 | 32.9099998         |
| 2006-07-10 | 32.9099998         |
| 2006-07-11 | 34.2799988         |
| 2006-07-12 | 34.2799988         |
| 2006-07-13 | 34.2799988         |
| 2006-07-14 | 34.2799988         |
| 2006-07-15 | 34.2799988         |
| 2006-07-16 | 34.2799988         |
| 2006-07-17 | 34.2799988         |
| 2006-07-18 | 34.2799988         |
| 2006-07-19 | 34.2799988         |
| 2006-07-20 | 34.2799988         |
| 2006-07-21 | 34.2799988         |
| 2006-07-22 | 34.2799988         |
| 2006-07-23 | 34.2799988         |
| 2006-07-24 | 35.0800018         |
| 2006-07-25 | 35.0800018         |
| 2006-07-26 | 35.0800018         |
| 2006-07-27 | 35.0800018         |
| 2006-07-28 | 35.0800018         |
| 2006-07-29 | 35.0800018         |
| 2006-07-30 | 35.0800018         |
| 2006-07-31 | 35.0800018         |
| 2006-08-01 | 36.7799988         |
| 2006-08-02 | 36.7799988         |
| 2006-08-03 | 36.7799988         |
| 2006-08-04 | 36.7799988         |
| 2006-08-05 | 36.7799988         |
| 2006-08-06 | 36.7799988         |
| 2006-08-07 | 36.7799988         |
| 2006-08-08 | 34.7900009         |
| 2006-08-09 | 34.7900009         |
| 2006-08-10 | 34.7900009         |
| 2006-08-11 | 34.7900009         |
| 2006-08-12 | 34.7900009         |
| 2006-08-13 | 34.7900009         |
| 2006-08-14 | 31.6599998         |
| 2006-08-15 | 31.6599998         |
| 2006-08-16 | 31.6599998         |
| 2006-08-17 | 31.6599998         |
| 2006-08-18 | 31.6599998         |
| 2006-08-19 | 31.6599998         |
| 2006-08-20 | 31.6599998         |
| 2006-08-21 | 34.2400017         |
| 2006-08-22 | 34.2400017         |
| 2006-08-23 | 34.2400017         |
| 2006-08-24 | 34.2400017         |
| 2006-08-25 | 34.2400017         |
| 2006-08-26 | 34.2400017         |
| 2006-08-27 | 34.2400017         |
| 2006-08-28 | 35.0800018         |
| 2006-08-29 | 35.0800018         |
| 2006-08-30 | 35.0800018         |
| 2006-08-31 | 35.0800018         |
| 2006-09-01 | 35.0800018         |
| 2006-09-02 | 35.0800018         |
| 2006-09-03 | 35.0800018         |
| 2006-09-04 | 33.4099998         |
| 2006-09-05 | 33.4099998         |
| 2006-09-06 | 33.4099998         |
| 2006-09-07 | 33.4099998         |
| 2006-09-08 | 33.4099998         |
| 2006-09-09 | 33.4099998         |
| 2006-09-10 | 33.4099998         |
| 2006-09-11 | 33.4099998         |
| 2006-09-12 | 33.4099998         |
| 2006-09-13 | 33.4099998         |
| 2006-09-14 | 33.4099998         |
| 2006-09-15 | 33.4099998         |
| 2006-09-16 | 33.4099998         |
| 2006-09-17 | 33.4099998         |
| 2006-09-18 | 33.1599998         |
| 2006-09-19 | 33.1599998         |
| 2006-09-20 | 33.1599998         |
| 2006-09-21 | 33.1599998         |
| 2006-09-22 | 33.1599998         |
| 2006-09-23 | 33.1599998         |
| 2006-09-24 | 33.1599998         |
| 2006-09-25 | 32.3400002         |
| 2006-09-26 | 32.3400002         |
| 2006-09-27 | 32.3400002         |
| 2006-09-28 | 32.3400002         |
| 2006-09-29 | 32.3400002         |
| 2006-09-30 | 32.3400002         |
| 2006-10-01 | 32.3400002         |
| 2006-10-02 | 33.3400002         |
| 2006-10-03 | 33.3400002         |
| 2006-10-04 | 33.3400002         |
| 2006-10-05 | 33.3400002         |
| 2006-10-06 | 33.3400002         |
| 2006-10-07 | 33.3400002         |
| 2006-10-08 | 33.3400002         |
| 2006-10-09 | 33.3400002         |
| 2006-10-10 | 33.3400002         |
| 2006-10-11 | 33.3400002         |
| 2006-10-12 | 33.3400002         |
| 2006-10-13 | 33.3400002         |
| 2006-10-14 | 33.3400002         |
| 2006-10-15 | 33.3400002         |
| 2006-10-16 | 32.2999992         |
| 2006-10-17 | 32.2999992         |
| 2006-10-18 | 32.2999992         |
| 2006-10-19 | 32.2999992         |
| 2006-10-20 | 32.2999992         |
| 2006-10-21 | 32.2999992         |
| 2006-10-22 | 32.2999992         |
| 2006-10-23 | 32.2999992         |
| 2006-10-24 | 32.2999992         |
| 2006-10-25 | 32.2999992         |
| 2006-10-26 | 32.2999992         |
| 2006-10-27 | 32.2999992         |
| 2006-10-28 | 32.2999992         |
| 2006-10-29 | 32.2999992         |
| 2006-10-30 | 32.0999985         |
| 2006-10-31 | 32.0999985         |
| 2006-11-01 | 32.0999985         |
| 2006-11-02 | 32.0999985         |
| 2006-11-03 | 32.0999985         |
| 2006-11-04 | 32.0999985         |
| 2006-11-05 | 32.0999985         |
| 2006-11-06 | 33.4099998         |
| 2006-11-07 | 33.4099998         |
| 2006-11-08 | 33.4099998         |
| 2006-11-09 | 33.4099998         |
| 2006-11-10 | 33.4099998         |
| 2006-11-11 | 33.4099998         |
| 2006-11-12 | 33.4099998         |
| 2006-11-13 | 32.3400002         |
| 2006-11-14 | 32.3400002         |
| 2006-11-15 | 32.3400002         |
| 2006-11-16 | 32.3400002         |
| 2006-11-17 | 32.3400002         |
| 2006-11-18 | 32.3400002         |
| 2006-11-19 | 32.3400002         |
| 2006-11-20 | 33.4099998         |
| 2006-11-21 | 33.4099998         |
| 2006-11-22 | 33.4099998         |
| 2006-11-23 | 33.4099998         |
| 2006-11-24 | 33.4099998         |
| 2006-11-25 | 33.4099998         |
| 2006-11-26 | 33.4099998         |
| 2006-11-27 | 33.7000008         |
| 2006-11-28 | 33.7000008         |
| 2006-11-29 | 33.7000008         |
| 2006-11-30 | 33.7000008         |
| 2006-12-01 | 33.7000008         |
| 2006-12-02 | 33.7000008         |
| 2006-12-03 | 33.7000008         |
| 2006-12-04 | 34.7900009         |
| 2006-12-05 | 34.7900009         |
| 2006-12-06 | 34.7900009         |
| 2006-12-07 | 34.7900009         |
| 2006-12-08 | 34.7900009         |
| 2006-12-09 | 34.7900009         |
| 2006-12-10 | 34.7900009         |
| 2006-12-11 | 34.7900009         |
| 2006-12-12 | 34.7900009         |
| 2006-12-13 | 34.7900009         |
| 2006-12-14 | 34.8199997         |
| 2006-12-15 | 34.8199997         |
| 2006-12-16 | 34.8199997         |
| 2006-12-17 | 34.8199997         |
| 2006-12-18 | 35.3800011         |
| 2006-12-19 | 35.3800011         |
| 2006-12-20 | 35.3800011         |
| 2006-12-21 | 35.3800011         |
| 2006-12-22 | 35.3800011         |
| 2006-12-23 | 35.3800011         |
| 2006-12-24 | 35.3800011         |
| 2006-12-25 | 35.9199982         |
| 2006-12-26 | 35.9199982         |
| 2006-12-27 | 35.9199982         |
| 2006-12-28 | 35.9199982         |
| 2006-12-29 | 35.9199982         |
| 2006-12-30 | 35.9199982         |
| 2006-12-31 | 35.9199982         |
| 2007-01-01 | 35.9199982         |
| 2007-01-02 | 35.9199982         |
| 2007-01-03 | 35.8899994         |
| 2007-01-04 | 35.8899994         |
| 2007-01-05 | 35.8899994         |
| 2007-01-06 | 35.8899994         |
| 2007-01-07 | 35.8899994         |
| 2007-01-08 | 36.4799995         |
| 2007-01-09 | 36.4799995         |
| 2007-01-10 | 36.4799995         |
| 2007-01-11 | 36.4799995         |
| 2007-01-12 | 36.4799995         |
| 2007-01-13 | 36.4799995         |
| 2007-01-14 | 36.4799995         |
| 2007-01-15 | 36.4799995         |
| 2007-01-16 | 36.4799995         |
| 2007-01-17 | 36.4799995         |
| 2007-01-18 | 36.4799995         |
| 2007-01-19 | 36.4799995         |
| 2007-01-20 | 36.4799995         |
| 2007-01-21 | 36.4799995         |
| 2007-01-22 | 36.7799988         |
| 2007-01-23 | 36.7799988         |
| 2007-01-24 | 36.7799988         |
| 2007-01-25 | 36.7799988         |
| 2007-01-26 | 36.7799988         |
| 2007-01-27 | 36.7799988         |
| 2007-01-28 | 36.7799988         |
| 2007-01-29 | 37.0299988         |
| 2007-01-30 | 37.0299988         |
| 2007-01-31 | 37.0299988         |
| 2007-02-01 | 37.0299988         |
| 2007-02-02 | 37.0299988         |
| 2007-02-03 | 37.0299988         |
| 2007-02-04 | 37.0299988         |
| 2007-02-05 | 37.0299988         |
| 2007-02-06 | 24.6200008         |
| 2007-02-07 | 24.6200008         |
| 2007-02-08 | 24.6200008         |
| 2007-02-09 | 24.6200008         |
| 2007-02-10 | 24.6200008         |
| 2007-02-11 | 24.6200008         |
| 2007-02-12 | 24.6200008         |
| 2007-02-13 | 25.8500004         |
| 2007-02-14 | 25.8500004         |
| 2007-02-15 | 25.8500004         |
| 2007-02-16 | 25.8500004         |
| 2007-02-17 | 25.8500004         |
| 2007-02-18 | 25.8500004         |
| 2007-02-19 | 25.3299999         |
| 2007-02-20 | 25.3299999         |
| 2007-02-21 | 25.3299999         |
| 2007-02-22 | 25.3299999         |
| 2007-02-23 | 25.3299999         |
| 2007-02-24 | 25.3299999         |
| 2007-02-25 | 25.3299999         |
| 2007-02-26 | 25.5900002         |
| 2007-02-27 | 25.5900002         |
| 2007-02-28 | 25.5900002         |
| 2007-03-01 | 25.5900002         |
| 2007-03-02 | 37.0299988         |
| 2007-03-03 | 37.0299988         |
| 2007-03-04 | 37.0299988         |
| 2007-03-05 | 37.0299988         |
| 2007-03-06 | 37.0299988         |
| 2007-03-07 | 37.0299988         |
| 2007-03-08 | 37.0299988         |
| 2007-03-09 | 37.0299988         |
| 2007-03-10 | 37.0299988         |
| 2007-03-11 | 37.0299988         |
| 2007-03-12 | 36.4300003         |
| 2007-03-13 | 36.4300003         |
| 2007-03-14 | 36.4300003         |
| 2007-03-15 | 36.4300003         |
| 2007-03-16 | 36.4300003         |
| 2007-03-17 | 36.4300003         |
| 2007-03-18 | 36.4300003         |
| 2007-03-19 | 34.2099991         |
| 2007-03-20 | 34.2099991         |
| 2007-03-21 | 34.2099991         |
| 2007-03-22 | 34.2099991         |
| 2007-03-23 | 34.2099991         |
| 2007-03-24 | 34.2099991         |
| 2007-03-25 | 34.2099991         |
| 2007-03-26 | 35.8899994         |
| 2007-03-27 | 35.8899994         |
| 2007-03-28 | 35.8899994         |
| 2007-03-29 | 35.8899994         |
| 2007-03-30 | 35.8899994         |
| 2007-03-31 | 35.8899994         |
| 2007-04-01 | 35.8899994         |
| 2007-04-02 | 35.3300018         |
| 2007-04-03 | 35.3300018         |
| 2007-04-04 | 35.3300018         |
| 2007-04-05 | 35.3300018         |
| 2007-04-06 | 35.3300018         |
| 2007-04-07 | 35.3300018         |
| 2007-04-08 | 35.3300018         |
| 2007-04-09 | 36.1800003         |
| 2007-04-10 | 36.1800003         |
| 2007-04-11 | 36.1800003         |
| 2007-04-12 | 36.1800003         |
| 2007-04-13 | 36.1800003         |
| 2007-04-14 | 36.1800003         |
| 2007-04-15 | 36.1800003         |
| 2007-04-16 | 36.1800003         |
| 2007-04-17 | 36.1800003         |
| 2007-04-18 | 36.1800003         |
| 2007-04-19 | 36.1800003         |
| 2007-04-20 | 36.1800003         |
| 2007-04-21 | 36.1800003         |
| 2007-04-22 | 36.1800003         |
| 2007-04-23 | 35.6699982         |
| 2007-04-24 | 35.6699982         |
| 2007-04-25 | 35.6699982         |
| 2007-04-26 | 35.6699982         |
| 2007-04-27 | 35.6699982         |
| 2007-04-28 | 35.6699982         |
| 2007-04-29 | 35.6699982         |
| 2007-04-30 | 35.6300011         |
| 2007-05-01 | 35.6300011         |
| 2007-05-02 | 35.6300011         |
| 2007-05-03 | 35.6300011         |
| 2007-05-04 | 35.6300011         |
| 2007-05-05 | 35.6300011         |
| 2007-05-06 | 35.6300011         |
| 2007-05-07 | 36.1800003         |
| 2007-05-08 | 36.1800003         |
| 2007-05-09 | 36.1800003         |
| 2007-05-10 | 36.1800003         |
| 2007-05-11 | 36.1800003         |
| 2007-05-12 | 36.1800003         |
| 2007-05-13 | 36.1800003         |
| 2007-05-14 | 33.7400017         |
| 2007-05-15 | 33.7400017         |
| 2007-05-16 | 33.7400017         |
| 2007-05-17 | 33.7400017         |
| 2007-05-18 | 33.7400017         |
| 2007-05-19 | 33.7400017         |
| 2007-05-20 | 33.7400017         |
| 2007-05-21 | 39.3699989         |
| 2007-05-22 | 39.3699989         |
| 2007-05-23 | 39.3699989         |
| 2007-05-24 | 39.3699989         |
| 2007-05-25 | 39.3699989         |
| 2007-05-26 | 39.3699989         |
| 2007-05-27 | 39.3699989         |
| 2007-05-28 | 35.8899994         |
| 2007-05-29 | 35.8899994         |
| 2007-05-30 | 35.8899994         |
| 2007-05-31 | 35.8899994         |
| 2007-06-01 | 35.8899994         |
| 2007-06-02 | 35.8899994         |
| 2007-06-03 | 35.8899994         |
| 2007-06-04 | 31.8500004         |
| 2007-06-05 | 31.8500004         |
| 2007-06-06 | 31.8500004         |
| 2007-06-07 | 31.8500004         |
| 2007-06-08 | 31.8500004         |
| 2007-06-09 | 31.8500004         |
| 2007-06-10 | 31.8500004         |
| 2007-06-11 | 35.4099998         |
| 2007-06-12 | 35.4099998         |
| 2007-06-13 | 35.4099998         |
| 2007-06-14 | 35.4099998         |
| 2007-06-15 | 35.4099998         |
| 2007-06-16 | 35.4099998         |
| 2007-06-17 | 35.4099998         |
| 2007-06-18 | 33.9900017         |
| 2007-06-19 | 33.9900017         |
| 2007-06-20 | 33.9900017         |
| 2007-06-21 | 33.9900017         |
| 2007-06-22 | 33.9900017         |
| 2007-06-23 | 33.9900017         |
| 2007-06-24 | 33.9900017         |
| 2007-06-25 | 35.1199989         |
| 2007-06-26 | 35.1199989         |
| 2007-06-27 | 35.1199989         |
| 2007-06-28 | 35.1199989         |
| 2007-06-29 | 35.1199989         |
| 2007-06-30 | 35.1199989         |
| 2007-07-01 | 35.1199989         |
| 2007-07-02 | 33.9900017         |
| 2007-07-03 | 33.9900017         |
| 2007-07-04 | 33.9900017         |
| 2007-07-05 | 33.9900017         |
| 2007-07-06 | 33.9900017         |
| 2007-07-07 | 33.9900017         |
| 2007-07-08 | 33.9900017         |
| 2007-07-09 | 32.3400002         |
| 2007-07-10 | 32.3400002         |
| 2007-07-11 | 32.3400002         |
| 2007-07-12 | 32.3400002         |
| 2007-07-13 | 32.3400002         |
| 2007-07-14 | 32.3400002         |
| 2007-07-15 | 32.3400002         |
| 2007-07-16 | 37.3800011         |
| 2007-07-17 | 37.3800011         |
| 2007-07-18 | 37.3800011         |
| 2007-07-19 | 37.3800011         |
| 2007-07-20 | 37.3800011         |
| 2007-07-21 | 37.3800011         |
| 2007-07-22 | 37.3800011         |
| 2007-07-23 | 37.3800011         |
| 2007-07-24 | 32.3400002         |
| 2007-07-25 | 32.3400002         |
| 2007-07-26 | 32.3400002         |
| 2007-07-27 | 32.3400002         |
| 2007-07-28 | 32.3400002         |
| 2007-07-29 | 32.3400002         |
| 2007-07-30 | 41.2000008         |
| 2007-07-31 | 41.2000008         |
| 2007-08-01 | 41.2000008         |
| 2007-08-02 | 41.2000008         |
| 2007-08-03 | 41.2000008         |
| 2007-08-04 | 41.2000008         |
| 2007-08-05 | 41.2000008         |
| 2007-08-06 | 32.9099998         |
| 2007-08-07 | 32.9099998         |
| 2007-08-08 | 32.9099998         |
| 2007-08-09 | 32.9099998         |
| 2007-08-10 | 32.9099998         |
| 2007-08-11 | 32.9099998         |
| 2007-08-12 | 32.9099998         |
| 2007-08-13 | 33.4099998         |
| 2007-08-14 | 33.4099998         |
| 2007-08-15 | 33.4099998         |
| 2007-08-16 | 33.4099998         |
| 2007-08-17 | 33.4099998         |
| 2007-08-18 | 33.4099998         |
| 2007-08-19 | 33.4099998         |
| 2007-08-20 | 33.1599998         |
| 2007-08-21 | 33.1599998         |
| 2007-08-22 | 33.1599998         |
| 2007-08-23 | 33.1599998         |
| 2007-08-24 | 33.1599998         |
| 2007-08-25 | 33.1599998         |
| 2007-08-26 | 33.1599998         |
| 2007-08-27 | 35.9199982         |
| 2007-08-28 | 35.9199982         |
| 2007-08-29 | 35.9199982         |
| 2007-08-30 | 35.9199982         |
| 2007-08-31 | 35.9199982         |
| 2007-09-01 | 35.9199982         |
| 2007-09-02 | 35.9199982         |
| 2007-09-03 | 39.3300018         |
| 2007-09-04 | 39.3300018         |
| 2007-09-05 | 39.3300018         |
| 2007-09-06 | 39.3300018         |
| 2007-09-07 | 39.3300018         |
| 2007-09-08 | 39.3300018         |
| 2007-09-09 | 39.3300018         |
| 2007-09-10 | 38.4199982         |
| 2007-09-11 | 38.4199982         |
| 2007-09-12 | 38.4199982         |
| 2007-09-13 | 38.4199982         |
| 2007-09-14 | 38.4199982         |
| 2007-09-15 | 38.4199982         |
| 2007-09-16 | 38.4199982         |
| 2007-09-17 | 38.7200012         |
| 2007-09-18 | 38.7200012         |
| 2007-09-19 | 38.7200012         |
| 2007-09-20 | 38.7200012         |
| 2007-09-21 | 38.7200012         |
| 2007-09-22 | 38.7200012         |
| 2007-09-23 | 38.7200012         |
| 2007-09-24 | 36.9900017         |
| 2007-09-25 | 36.9900017         |
| 2007-09-26 | 36.9900017         |
| 2007-09-27 | 36.9900017         |
| 2007-09-28 | 36.9900017         |
| 2007-09-29 | 36.9900017         |
| 2007-09-30 | 36.9900017         |
| 2007-10-01 | 36.9900017         |
| 2007-10-02 | 37.8499985         |
| 2007-10-03 | 37.8499985         |
| 2007-10-04 | 37.8499985         |
| 2007-10-05 | 37.8499985         |
| 2007-10-06 | 37.8499985         |
| 2007-10-07 | 37.8499985         |
| 2007-10-08 | 36.7299995         |
| 2007-10-09 | 36.7299995         |
| 2007-10-10 | 36.7299995         |
| 2007-10-11 | 36.7299995         |
| 2007-10-12 | 36.7299995         |
| 2007-10-13 | 36.7299995         |
| 2007-10-14 | 36.7299995         |
| 2007-10-15 | 35.6300011         |
| 2007-10-16 | 35.6300011         |
| 2007-10-17 | 35.6300011         |
| 2007-10-18 | 35.6300011         |
| 2007-10-19 | 35.6300011         |
| 2007-10-20 | 35.6300011         |
| 2007-10-21 | 35.6300011         |
| 2007-10-22 | 36.9300003         |
| 2007-10-23 | 36.9300003         |
| 2007-10-24 | 36.9300003         |
| 2007-10-25 | 36.9300003         |
| 2007-10-26 | 36.9300003         |
| 2007-10-27 | 36.9300003         |
| 2007-10-28 | 36.9300003         |
| 2007-10-29 | 36.9300003         |
| 2007-10-30 | 36.9300003         |
| 2007-10-31 | 36.9300003         |
| 2007-11-01 | 36.9300003         |
| 2007-11-02 | 36.9300003         |
| 2007-11-03 | 36.9300003         |
| 2007-11-04 | 36.9300003         |
| 2007-11-05 | 37.8499985         |
| 2007-11-06 | 37.8499985         |
| 2007-11-07 | 37.8499985         |
| 2007-11-08 | 37.8499985         |
| 2007-11-09 | 37.8499985         |
| 2007-11-10 | 37.8499985         |
| 2007-11-11 | 37.8499985         |
| 2007-11-12 | 36.7299995         |
| 2007-11-13 | 36.7299995         |
| 2007-11-14 | 36.7299995         |
| 2007-11-15 | 36.7299995         |
| 2007-11-16 | 36.7299995         |
| 2007-11-17 | 36.7299995         |
| 2007-11-18 | 36.7299995         |
| 2007-11-19 | 37.0800018         |
| 2007-11-20 | 37.0800018         |
| 2007-11-21 | 37.0800018         |
| 2007-11-22 | 37.0800018         |
| 2007-11-23 | 37.0800018         |
| 2007-11-24 | 37.0800018         |
| 2007-11-25 | 37.0800018         |
| 2007-11-26 | 38.1500015         |
| 2007-11-27 | 38.1500015         |
| 2007-11-28 | 38.1500015         |
| 2007-11-29 | 38.1500015         |
| 2007-11-30 | 38.1500015         |
| 2007-12-01 | 38.1500015         |
| 2007-12-02 | 38.1500015         |
| 2007-12-03 | 38.1500015         |
| 2007-12-04 | 38.1500015         |
| 2007-12-05 | 38.1500015         |
| 2007-12-06 | 38.1500015         |
| 2007-12-07 | 38.1500015         |
| 2007-12-08 | 38.1500015         |
| 2007-12-09 | 38.1500015         |
| 2007-12-10 | 39.0299988         |
| 2007-12-11 | 39.0299988         |
| 2007-12-12 | 39.0299988         |
| 2007-12-13 | 39.0299988         |
| 2007-12-14 | 39.0299988         |
| 2007-12-15 | 39.0299988         |
| 2007-12-16 | 39.0299988         |
| 2007-12-17 | 39.3300018         |
| 2007-12-18 | 39.3300018         |
| 2007-12-19 | 39.3300018         |
| 2007-12-20 | 39.3300018         |
| 2007-12-21 | 39.3300018         |
| 2007-12-22 | 39.3300018         |
| 2007-12-23 | 39.3300018         |
| 2007-12-24 | 39.3300018         |
| 2007-12-25 | 39.3300018         |
| 2007-12-26 | 31.25              |
| 2007-12-27 | 31.25              |
| 2007-12-28 | 31.25              |
| 2007-12-29 | 31.25              |
| 2007-12-30 | 31.25              |
| 2007-12-31 | 29.4400005         |
| 2008-01-01 | 29.4400005         |
| 2008-01-02 | 29.4400005         |
| 2008-01-03 | 29.4400005         |
| 2008-01-04 | 29.4400005         |
| 2008-01-05 | 29.4400005         |
| 2008-01-06 | 29.4400005         |
| 2008-01-07 | 30.4799995         |
| 2008-01-08 | 30.4799995         |
| 2008-01-09 | 30.4799995         |
| 2008-01-10 | 30.4799995         |
| 2008-01-11 | 30.4799995         |
| 2008-01-12 | 30.4799995         |
| 2008-01-13 | 30.4799995         |
| 2008-01-14 | 30.9699993         |
| 2008-01-15 | 30.9699993         |
| 2008-01-16 | 30.9699993         |
| 2008-01-17 | 30.9699993         |
| 2008-01-18 | 30.9699993         |
| 2008-01-19 | 30.9699993         |
| 2008-01-20 | 30.9699993         |
| 2008-01-21 | 30.4799995         |
| 2008-01-22 | 30.4799995         |
| 2008-01-23 | 30.4799995         |
| 2008-01-24 | 30.4799995         |
| 2008-01-25 | 30.4799995         |
| 2008-01-26 | 30.4799995         |
| 2008-01-27 | 30.4799995         |
| 2008-01-28 | 30.4799995         |
| 2008-01-29 | 30.4400005         |
| 2008-01-30 | 30.4400005         |
| 2008-01-31 | 30.4400005         |
| 2008-02-01 | 30.4400005         |
| 2008-02-02 | 30.4400005         |
| 2008-02-03 | 30.4400005         |
| 2008-02-04 | 30.7199993         |
| 2008-02-05 | 30.7199993         |
| 2008-02-06 | 30.7199993         |
| 2008-02-07 | 30.7199993         |
| 2008-02-08 | 30.7199993         |
| 2008-02-09 | 30.7199993         |
| 2008-02-10 | 30.7199993         |
| 2008-02-11 | 30.7199993         |
| 2008-02-12 | 30.2000008         |
| 2008-02-13 | 30.2000008         |
| 2008-02-14 | 30.2000008         |
| 2008-02-15 | 30.2000008         |
| 2008-02-16 | 30.2000008         |
| 2008-02-17 | 30.2000008         |
| 2008-02-18 | 30.2000008         |
| 2008-02-19 | 29.8899994         |
| 2008-02-20 | 29.8899994         |
| 2008-02-21 | 29.8899994         |
| 2008-02-22 | 29.8899994         |
| 2008-02-23 | 29.8899994         |
| 2008-02-24 | 29.8899994         |
| 2008-02-25 | 28.8899994         |
| 2008-02-26 | 28.8899994         |
| 2008-02-27 | 28.8899994         |
| 2008-02-28 | 28.8899994         |
| 2008-02-29 | 28.8899994         |
| 2008-03-01 | 28.8899994         |
| 2008-03-02 | 28.8899994         |
| 2008-03-03 | 29.6800003         |
| 2008-03-04 | 29.6800003         |
| 2008-03-05 | 29.6800003         |
| 2008-03-06 | 29.6800003         |
| 2008-03-07 | 29.6800003         |
| 2008-03-08 | 29.6800003         |
| 2008-03-09 | 29.6800003         |
| 2008-03-10 | 31.1100006         |
| 2008-03-11 | 31.1100006         |
| 2008-03-12 | 31.1100006         |
| 2008-03-13 | 31.1100006         |
| 2008-03-14 | 31.1100006         |
| 2008-03-15 | 31.1100006         |
| 2008-03-16 | 31.1100006         |
| 2008-03-17 | 28.8899994         |
| 2008-03-18 | 28.8899994         |
| 2008-03-19 | 28.8899994         |
| 2008-03-20 | 28.8899994         |
| 2008-03-21 | 28.8899994         |
| 2008-03-22 | 28.8899994         |
| 2008-03-23 | 28.8899994         |
| 2008-03-24 | 28.8899994         |
| 2008-03-25 | 28.8899994         |
| 2008-03-26 | 28.8899994         |
| 2008-03-27 | 28.8899994         |
| 2008-03-28 | 28.8899994         |
| 2008-03-29 | 28.8899994         |
| 2008-03-30 | 28.8899994         |
| 2008-03-31 | 29.4099998         |
| 2008-04-01 | 29.4099998         |
| 2008-04-02 | 29.4099998         |
| 2008-04-03 | 29.4099998         |
| 2008-04-04 | 29.4099998         |
| 2008-04-05 | 29.4099998         |
| 2008-04-06 | 29.4099998         |
| 2008-04-07 | 33.1599998         |
| 2008-04-08 | 33.1599998         |
| 2008-04-09 | 33.1599998         |
| 2008-04-10 | 33.1599998         |
| 2008-04-11 | 33.1599998         |
| 2008-04-12 | 33.1599998         |
| 2008-04-13 | 33.1599998         |
| 2008-04-14 | 33.7000008         |
| 2008-04-15 | 33.7000008         |
| 2008-04-16 | 33.7000008         |
| 2008-04-17 | 33.7000008         |
| 2008-04-18 | 33.7000008         |
| 2008-04-19 | 33.7000008         |
| 2008-04-20 | 33.7000008         |
| 2008-04-21 | 34.5299988         |
| 2008-04-22 | 34.5299988         |
| 2008-04-23 | 34.5299988         |
| 2008-04-24 | 34.5299988         |
| 2008-04-25 | 34.5299988         |
| 2008-04-26 | 34.5299988         |
| 2008-04-27 | 34.5299988         |
| 2008-04-28 | 35.8899994         |
| 2008-04-29 | 35.8899994         |
| 2008-04-30 | 35.8899994         |
| 2008-05-01 | 35.8899994         |
| 2008-05-02 | 35.8899994         |
| 2008-05-03 | 35.8899994         |
| 2008-05-04 | 35.8899994         |
| 2008-05-05 | 36.4300003         |
| 2008-05-06 | 36.4300003         |
| 2008-05-07 | 36.4300003         |
| 2008-05-08 | 36.4300003         |
| 2008-05-09 | 36.4300003         |
| 2008-05-10 | 36.4300003         |
| 2008-05-11 | 36.4300003         |
| 2008-05-12 | 35.9199982         |
| 2008-05-13 | 35.9199982         |
| 2008-05-14 | 35.9199982         |
| 2008-05-15 | 35.9199982         |
| 2008-05-16 | 35.9199982         |
| 2008-05-17 | 35.9199982         |
| 2008-05-18 | 35.9199982         |
| 2008-05-19 | 33.9500008         |
| 2008-05-20 | 33.9500008         |
| 2008-05-21 | 33.9500008         |
| 2008-05-22 | 33.9500008         |
| 2008-05-23 | 33.9500008         |
| 2008-05-24 | 33.9500008         |
| 2008-05-25 | 33.9500008         |
| 2008-05-26 | 35.5900002         |
| 2008-05-27 | 35.5900002         |
| 2008-05-28 | 35.5900002         |
| 2008-05-29 | 35.5900002         |
| 2008-05-30 | 35.5900002         |
| 2008-05-31 | 35.5900002         |
| 2008-06-01 | 35.5900002         |
| 2008-06-02 | 32.5900002         |
| 2008-06-03 | 32.5900002         |
| 2008-06-04 | 32.5900002         |
| 2008-06-05 | 32.5900002         |
| 2008-06-06 | 32.5900002         |
| 2008-06-07 | 32.5900002         |
| 2008-06-08 | 32.5900002         |
| 2008-06-09 | 34.5299988         |
| 2008-06-10 | 34.5299988         |
| 2008-06-11 | 34.5299988         |
| 2008-06-12 | 34.5299988         |
| 2008-06-13 | 34.5299988         |
| 2008-06-14 | 34.5299988         |
| 2008-06-15 | 34.5299988         |
| 2008-06-16 | 37.0800018         |
| 2008-06-17 | 37.0800018         |
| 2008-06-18 | 37.0800018         |
| 2008-06-19 | 37.0800018         |
| 2008-06-20 | 37.0800018         |
| 2008-06-21 | 37.0800018         |
| 2008-06-22 | 37.0800018         |
| 2008-06-23 | 34.5299988         |
| 2008-06-24 | 34.5299988         |
| 2008-06-25 | 34.5299988         |
| 2008-06-26 | 34.5299988         |
| 2008-06-27 | 34.5299988         |
| 2008-06-28 | 34.5299988         |
| 2008-06-29 | 34.5299988         |
| 2008-06-30 | 35.6300011         |
| 2008-07-01 | 35.6300011         |
| 2008-07-02 | 35.6300011         |
| 2008-07-03 | 35.6300011         |
| 2008-07-04 | 35.6300011         |
| 2008-07-05 | 35.6300011         |
| 2008-07-06 | 35.6300011         |
| 2008-07-07 | 35.9199982         |
| 2008-07-08 | 35.9199982         |
| 2008-07-09 | 35.9199982         |
| 2008-07-10 | 35.9199982         |
| 2008-07-11 | 35.9199982         |
| 2008-07-12 | 35.9199982         |
| 2008-07-13 | 35.9199982         |
| 2008-07-14 | 36.4300003         |
| 2008-07-15 | 36.4300003         |
| 2008-07-16 | 36.4300003         |
| 2008-07-17 | 36.4300003         |
| 2008-07-18 | 36.4300003         |
| 2008-07-19 | 36.4300003         |
| 2008-07-20 | 36.4300003         |
| 2008-07-21 | 38.7599983         |
| 2008-07-22 | 38.7599983         |
| 2008-07-23 | 38.7599983         |
| 2008-07-24 | 38.7599983         |
| 2008-07-25 | 38.7599983         |
| 2008-07-26 | 38.7599983         |
| 2008-07-27 | 38.7599983         |
| 2008-07-28 | 35.6300011         |
| 2008-07-29 | 35.6300011         |
| 2008-07-30 | 35.6300011         |
| 2008-07-31 | 35.6300011         |
| 2008-08-01 | 35.6300011         |
| 2008-08-02 | 35.6300011         |
| 2008-08-03 | 35.6300011         |
| 2008-08-04 | 31.4599991         |
| 2008-08-05 | 31.4599991         |
| 2008-08-06 | 31.4599991         |
| 2008-08-07 | 31.4599991         |
| 2008-08-08 | 31.4599991         |
| 2008-08-09 | 31.4599991         |
| 2008-08-10 | 31.4599991         |
| 2008-08-11 | 34.2799988         |
| 2008-08-12 | 34.2799988         |
| 2008-08-13 | 34.2799988         |
| 2008-08-14 | 34.2799988         |
| 2008-08-15 | 34.2799988         |
| 2008-08-16 | 34.2799988         |
| 2008-08-17 | 34.2799988         |
| 2008-08-18 | 35.0800018         |
| 2008-08-19 | 35.0800018         |
| 2008-08-20 | 35.0800018         |
| 2008-08-21 | 35.0800018         |
| 2008-08-22 | 35.0800018         |
| 2008-08-23 | 35.0800018         |
| 2008-08-24 | 35.0800018         |
| 2008-08-25 | 35.3300018         |
| 2008-08-26 | 35.3300018         |
| 2008-08-27 | 35.3300018         |
| 2008-08-28 | 35.3300018         |
| 2008-08-29 | 35.3300018         |
| 2008-08-30 | 35.3300018         |
| 2008-08-31 | 35.3300018         |
| 2008-09-01 | 35.3300018         |
| 2008-09-02 | 35.3300018         |
| 2008-09-03 | 35.3300018         |
| 2008-09-04 | 35.3300018         |
| 2008-09-05 | 35.3300018         |
| 2008-09-06 | 35.3300018         |
| 2008-09-07 | 35.3300018         |
| 2008-09-08 | 35.6699982         |
| 2008-09-09 | 35.6699982         |
| 2008-09-10 | 35.6699982         |
| 2008-09-11 | 35.6699982         |
| 2008-09-12 | 35.6699982         |
| 2008-09-13 | 35.6699982         |
| 2008-09-14 | 35.6699982         |
| 2008-09-15 | 35.5900002         |
| 2008-09-16 | 35.5900002         |
| 2008-09-17 | 35.5900002         |
| 2008-09-18 | 35.5900002         |
| 2008-09-19 | 35.5900002         |
| 2008-09-20 | 35.5900002         |
| 2008-09-21 | 35.5900002         |
| 2008-09-22 | 34.8199997         |
| 2008-09-23 | 34.8199997         |
| 2008-09-24 | 34.8199997         |
| 2008-09-25 | 34.8199997         |
| 2008-09-26 | 34.8199997         |
| 2008-09-27 | 34.8199997         |
| 2008-09-28 | 34.8199997         |
| 2008-09-29 | 37.0800018         |
| 2008-09-30 | 37.0800018         |
| 2008-10-01 | 37.0800018         |
| 2008-10-02 | 37.0800018         |
| 2008-10-03 | 37.0800018         |
| 2008-10-04 | 37.0800018         |
| 2008-10-05 | 37.0800018         |
| 2008-10-06 | 38.2400017         |
| 2008-10-07 | 38.2400017         |
| 2008-10-08 | 38.2400017         |
| 2008-10-09 | 38.2400017         |
| 2008-10-10 | 38.2400017         |
| 2008-10-11 | 38.2400017         |
| 2008-10-12 | 38.2400017         |
| 2008-10-13 | 38.2400017         |
| 2008-10-14 | 36.7799988         |
| 2008-10-15 | 36.7799988         |
| 2008-10-16 | 36.7799988         |
| 2008-10-17 | 36.7799988         |
| 2008-10-18 | 36.7799988         |
| 2008-10-19 | 36.7799988         |
| 2008-10-20 | 37.8899994         |
| 2008-10-21 | 37.8899994         |
| 2008-10-22 | 37.8899994         |
| 2008-10-23 | 37.8899994         |
| 2008-10-24 | 37.8899994         |
| 2008-10-25 | 37.8899994         |
| 2008-10-26 | 37.8899994         |
| 2008-10-27 | 38.1500015         |
| 2008-10-28 | 38.1500015         |
| 2008-10-29 | 38.1500015         |
| 2008-10-30 | 38.1500015         |
| 2008-10-31 | 38.1500015         |
| 2008-11-01 | 38.1500015         |
| 2008-11-02 | 38.1500015         |
| 2008-11-03 | 39.0299988         |
| 2008-11-04 | 39.0299988         |
| 2008-11-05 | 39.0299988         |
| 2008-11-06 | 39.0299988         |
| 2008-11-07 | 39.0299988         |
| 2008-11-08 | 39.0299988         |
| 2008-11-09 | 39.0299988         |
| 2008-11-10 | 39.0299988         |
| 2008-11-11 | 38.4199982         |
| 2008-11-12 | 38.4199982         |
| 2008-11-13 | 38.4199982         |
| 2008-11-14 | 38.4199982         |
| 2008-11-15 | 38.4199982         |
| 2008-11-16 | 38.4199982         |
| 2008-11-17 | 37.8199997         |
| 2008-11-18 | 37.8199997         |
| 2008-11-19 | 37.8199997         |
| 2008-11-20 | 37.8199997         |
| 2008-11-21 | 37.8199997         |
| 2008-11-22 | 37.8199997         |
| 2008-11-23 | 37.8199997         |
| 2008-11-24 | 38.1899986         |
| 2008-11-25 | 38.1899986         |
| 2008-11-26 | 38.1899986         |
| 2008-11-27 | 38.1899986         |
| 2008-11-28 | 38.1899986         |
| 2008-11-29 | 38.1899986         |
| 2008-11-30 | 38.1899986         |
| 2008-12-01 | 39.0299988         |
| 2008-12-02 | 39.0299988         |
| 2008-12-03 | 39.0299988         |
| 2008-12-04 | 39.0299988         |
| 2008-12-05 | 39.0299988         |
| 2008-12-06 | 39.0299988         |
| 2008-12-07 | 39.0299988         |
| 2008-12-08 | 39.0299988         |
| 2008-12-09 | 39.0299988         |
| 2008-12-10 | 39.0299988         |
| 2008-12-11 | 39.0299988         |
| 2008-12-12 | 39.0299988         |
| 2008-12-13 | 39.0299988         |
| 2008-12-14 | 39.0299988         |
| 2008-12-15 | 39.6399994         |
| 2008-12-16 | 39.6399994         |
| 2008-12-17 | 39.6399994         |
| 2008-12-18 | 39.6399994         |
| 2008-12-19 | 39.6399994         |
| 2008-12-20 | 39.6399994         |
| 2008-12-21 | 39.6399994         |
| 2008-12-22 | 40.2599983         |
| 2008-12-23 | 40.2599983         |
| 2008-12-24 | 35.3800011         |
| 2008-12-25 | 35.3800011         |
| 2008-12-26 | 35.3800011         |
| 2008-12-27 | 35.3800011         |
| 2008-12-28 | 35.3800011         |
| 2008-12-29 | 35.3800011         |
| 2008-12-30 | 33.2000008         |
| 2008-12-31 | 33.2000008         |
| 2009-01-01 | 33.2000008         |
| 2009-01-02 | 33.2000008         |
| 2009-01-03 | 33.2000008         |
| 2009-01-04 | 33.2000008         |
| 2009-01-05 | 33.2000008         |
| 2009-01-06 | 33.2000008         |
| 2009-01-07 | 33.2000008         |
| 2009-01-08 | 35.9700012         |
| 2009-01-09 | 35.9700012         |
| 2009-01-10 | 35.9700012         |
| 2009-01-11 | 35.9700012         |
| 2009-01-12 | 35.1599998         |
| 2009-01-13 | 35.1599998         |
| 2009-01-14 | 35.1599998         |
| 2009-01-15 | 35.1599998         |
| 2009-01-16 | 35.1599998         |
| 2009-01-17 | 35.1599998         |
| 2009-01-18 | 35.1599998         |
| 2009-01-19 | 35.1599998         |
| 2009-01-20 | 36.7799988         |
| 2009-01-21 | 36.7799988         |
| 2009-01-22 | 36.7799988         |
| 2009-01-23 | 36.7799988         |
| 2009-01-24 | 36.7799988         |
| 2009-01-25 | 36.7799988         |
| 2009-01-26 | 37.0800018         |
| 2009-01-27 | 37.0800018         |
| 2009-01-28 | 37.0800018         |
| 2009-01-29 | 37.0800018         |
| 2009-01-30 | 37.0800018         |
| 2009-01-31 | 37.0800018         |
| 2009-02-01 | 37.0800018         |
| 2009-02-02 | 37.0800018         |
| 2009-02-03 | 37.0800018         |
| 2009-02-04 | 37.0800018         |
| 2009-02-05 | 37.0800018         |
| 2009-02-06 | 37.0800018         |
| 2009-02-07 | 37.0800018         |
| 2009-02-08 | 37.0800018         |
| 2009-02-09 | 36.7799988         |
| 2009-02-10 | 36.7799988         |
| 2009-02-11 | 36.7799988         |
| 2009-02-12 | 36.7799988         |
| 2009-02-13 | 36.7799988         |
| 2009-02-14 | 36.7799988         |
| 2009-02-15 | 36.7799988         |
| 2009-02-16 | 36.7799988         |
| 2009-02-17 | 36.7799988         |
| 2009-02-18 | 37.0800018         |
| 2009-02-19 | 37.0800018         |
| 2009-02-20 | 37.0800018         |
| 2009-02-21 | 37.0800018         |
| 2009-02-22 | 37.0800018         |
| 2009-02-23 | 37.3800011         |
| 2009-02-24 | 37.3800011         |
| 2009-02-25 | 37.3800011         |
| 2009-02-26 | 37.3800011         |
| 2009-02-27 | 37.3800011         |
| 2009-02-28 | 37.3800011         |
| 2009-03-01 | 37.3800011         |
| 2009-03-02 | 36.7799988         |
| 2009-03-03 | 36.7799988         |
| 2009-03-04 | 36.7799988         |
| 2009-03-05 | 36.7799988         |
| 2009-03-06 | 36.7799988         |
| 2009-03-07 | 36.7799988         |
| 2009-03-08 | 36.7799988         |
| 2009-03-09 | 37.0299988         |
| 2009-03-10 | 37.0299988         |
| 2009-03-11 | 37.0299988         |
| 2009-03-12 | 37.0299988         |
| 2009-03-13 | 37.0299988         |
| 2009-03-14 | 37.0299988         |
| 2009-03-15 | 37.0299988         |
| 2009-03-16 | 37.0299988         |
| 2009-03-17 | 37.0299988         |
| 2009-03-18 | 37.0299988         |
| 2009-03-19 | 37.0299988         |
| 2009-03-20 | 37.0299988         |
| 2009-03-21 | 37.0299988         |
| 2009-03-22 | 37.0299988         |
| 2009-03-23 | 37.0299988         |
| 2009-03-24 | 37.0299988         |
| 2009-03-25 | 37.0299988         |
| 2009-03-26 | 37.0299988         |
| 2009-03-27 | 37.0299988         |
| 2009-03-28 | 37.0299988         |
| 2009-03-29 | 37.0299988         |
| 2009-03-30 | 36.7799988         |
| 2009-03-31 | 36.7799988         |
| 2009-04-01 | 36.7799988         |
| 2009-04-02 | 36.7799988         |
| 2009-04-03 | 36.7799988         |
| 2009-04-04 | 36.7799988         |
| 2009-04-05 | 36.7799988         |
| 2009-04-06 | 36.0099983         |
| 2009-04-07 | 36.0099983         |
| 2009-04-08 | 36.0099983         |
| 2009-04-09 | 36.0099983         |
| 2009-04-10 | 36.0099983         |
| 2009-04-11 | 36.0099983         |
| 2009-04-12 | 36.0099983         |
| 2009-04-13 | 34.2099991         |
| 2009-04-14 | 34.2099991         |
| 2009-04-15 | 34.2099991         |
| 2009-04-16 | 34.2099991         |
| 2009-04-17 | 34.2099991         |
| 2009-04-18 | 34.2099991         |
| 2009-04-19 | 34.2099991         |
| 2009-04-20 | 33.7000008         |
| 2009-04-21 | 33.7000008         |
| 2009-04-22 | 33.7000008         |
| 2009-04-23 | 33.7000008         |
| 2009-04-24 | 33.7000008         |
| 2009-04-25 | 33.7000008         |
| 2009-04-26 | 33.7000008         |
| 2009-04-27 | 33.9500008         |
| 2009-04-28 | 33.9500008         |
| 2009-04-29 | 33.9500008         |
| 2009-04-30 | 33.9500008         |
| 2009-05-01 | 33.9500008         |
| 2009-05-02 | 33.9500008         |
| 2009-05-03 | 33.9500008         |
| 2009-05-04 | 36.4799995         |
| 2009-05-05 | 36.4799995         |
| 2009-05-06 | 36.4799995         |
| 2009-05-07 | 36.4799995         |
| 2009-05-08 | 36.4799995         |
| 2009-05-09 | 36.4799995         |
| 2009-05-10 | 36.4799995         |
| 2009-05-11 | 36.1800003         |
| 2009-05-12 | 36.1800003         |
| 2009-05-13 | 36.1800003         |
| 2009-05-14 | 36.1800003         |
| 2009-05-15 | 36.1800003         |
| 2009-05-16 | 36.1800003         |
| 2009-05-17 | 36.1800003         |
| 2009-05-18 | 35.3800011         |
| 2009-05-19 | 35.3800011         |
| 2009-05-20 | 35.3800011         |
| 2009-05-21 | 35.3800011         |
| 2009-05-22 | 35.3800011         |
| 2009-05-23 | 35.3800011         |
| 2009-05-24 | 35.3800011         |
| 2009-05-25 | 36.2700005         |
| 2009-05-26 | 36.2700005         |
| 2009-05-27 | 36.2700005         |
| 2009-05-28 | 36.2700005         |
| 2009-05-29 | 36.2700005         |
| 2009-05-30 | 36.2700005         |
| 2009-05-31 | 36.2700005         |
| 2009-06-01 | 37.6300011         |
| 2009-06-02 | 37.6300011         |
| 2009-06-03 | 37.6300011         |
| 2009-06-04 | 37.6300011         |
| 2009-06-05 | 37.6300011         |
| 2009-06-06 | 37.6300011         |
| 2009-06-07 | 37.6300011         |
| 2009-06-08 | 33.5699997         |
| 2009-06-09 | 33.5699997         |
| 2009-06-10 | 33.5699997         |
| 2009-06-11 | 33.5699997         |
| 2009-06-12 | 33.5699997         |
| 2009-06-13 | 33.5699997         |
| 2009-06-14 | 33.5699997         |
| 2009-06-15 | 36.4799995         |
| 2009-06-16 | 36.4799995         |
| 2009-06-17 | 36.4799995         |
| 2009-06-18 | 36.4799995         |
| 2009-06-19 | 36.4799995         |
| 2009-06-20 | 36.4799995         |
| 2009-06-21 | 36.4799995         |
| 2009-06-22 | 35.9199982         |
| 2009-06-23 | 35.9199982         |
| 2009-06-24 | 35.9199982         |
| 2009-06-25 | 35.9199982         |
| 2009-06-26 | 35.9199982         |
| 2009-06-27 | 35.9199982         |
| 2009-06-28 | 35.9199982         |
| 2009-06-29 | 35.9199982         |
| 2009-06-30 | 35.9199982         |
| 2009-07-01 | 35.9199982         |
| 2009-07-02 | 35.9199982         |
| 2009-07-03 | 35.9199982         |
| 2009-07-04 | 35.9199982         |
| 2009-07-05 | 35.9199982         |
| 2009-07-06 | 37.0299988         |
| 2009-07-07 | 37.0299988         |
| 2009-07-08 | 37.0299988         |
| 2009-07-09 | 37.0299988         |
| 2009-07-10 | 37.0299988         |
| 2009-07-11 | 37.0299988         |
| 2009-07-12 | 37.0299988         |
| 2009-07-13 | 37.0299988         |
| 2009-07-14 | 37.0299988         |
| 2009-07-15 | 37.0299988         |
| 2009-07-16 | 37.0299988         |
| 2009-07-17 | 37.0299988         |
| 2009-07-18 | 37.0299988         |
| 2009-07-19 | 37.0299988         |
| 2009-07-20 | 35.8899994         |
| 2009-07-21 | 35.8899994         |
| 2009-07-22 | 35.8899994         |
| 2009-07-23 | 35.8899994         |
| 2009-07-24 | 35.8899994         |
| 2009-07-25 | 35.8899994         |
| 2009-07-26 | 35.8899994         |
| 2009-07-27 | 37.8499985         |
| 2009-07-28 | 37.8499985         |
| 2009-07-29 | 37.8499985         |
| 2009-07-30 | 37.8499985         |
| 2009-07-31 | 37.8499985         |
| 2009-08-01 | 37.8499985         |
| 2009-08-02 | 37.8499985         |
| 2009-08-03 | 37.25              |
| 2009-08-04 | 37.25              |
| 2009-08-05 | 37.25              |
| 2009-08-06 | 37.25              |
| 2009-08-07 | 37.25              |
| 2009-08-08 | 37.25              |
| 2009-08-09 | 37.25              |
| 2009-08-10 | 37.4199982         |
| 2009-08-11 | 37.8199997         |
| 2009-08-12 | 37.8199997         |
| 2009-08-13 | 37.8199997         |
| 2009-08-14 | 37.8199997         |
| 2009-08-15 | 37.8199997         |
| 2009-08-16 | 37.8199997         |
| 2009-08-17 | 36.7299995         |
| 2009-08-18 | 36.7299995         |
| 2009-08-19 | 36.7299995         |
| 2009-08-20 | 36.7299995         |
| 2009-08-21 | 36.7299995         |
| 2009-08-22 | 36.7299995         |
| 2009-08-23 | 36.7299995         |
| 2009-08-24 | 36.4799995         |
| 2009-08-25 | 36.4799995         |
| 2009-08-26 | 36.4799995         |
| 2009-08-27 | 36.4799995         |
| 2009-08-28 | 36.4799995         |
| 2009-08-29 | 36.4799995         |
| 2009-08-30 | 36.4799995         |
| 2009-08-31 | 39.0600014         |
| 2009-09-01 | 39.0600014         |
| 2009-09-02 | 39.0600014         |
| 2009-09-03 | 39.0600014         |
| 2009-09-04 | 39.0600014         |
| 2009-09-05 | 39.0600014         |
| 2009-09-06 | 39.0600014         |
| 2009-09-07 | 39.5900002         |
| 2009-09-08 | 39.5900002         |
| 2009-09-09 | 39.5900002         |
| 2009-09-10 | 39.5900002         |
| 2009-09-11 | 39.5900002         |
| 2009-09-12 | 39.5900002         |
| 2009-09-13 | 39.5900002         |
| 2009-09-14 | 38.9799995         |
| 2009-09-15 | 38.9799995         |
| 2009-09-16 | 38.9799995         |
| 2009-09-17 | 38.9799995         |
| 2009-09-18 | 38.9799995         |
| 2009-09-19 | 38.9799995         |
| 2009-09-20 | 38.9799995         |
| 2009-09-21 | 38.9500008         |
| 2009-09-22 | 38.9500008         |
| 2009-09-23 | 38.9500008         |
| 2009-09-24 | 38.9500008         |
| 2009-09-25 | 38.9500008         |
| 2009-09-26 | 38.9500008         |
| 2009-09-27 | 38.9500008         |
| 2009-09-28 | 39.2900009         |
| 2009-09-29 | 39.2900009         |
| 2009-09-30 | 39.2900009         |
| 2009-10-01 | 39.2900009         |
| 2009-10-02 | 39.2900009         |
| 2009-10-03 | 39.2900009         |
| 2009-10-04 | 39.2900009         |
| 2009-10-05 | 38.6800003         |
| 2009-10-06 | 38.6800003         |
| 2009-10-07 | 38.6800003         |
| 2009-10-08 | 38.6800003         |
| 2009-10-09 | 38.6800003         |
| 2009-10-10 | 38.6800003         |
| 2009-10-11 | 38.6800003         |
| 2009-10-12 | 38.1500015         |
| 2009-10-13 | 38.1500015         |
| 2009-10-14 | 38.1500015         |
| 2009-10-15 | 38.1500015         |
| 2009-10-16 | 38.1500015         |
| 2009-10-17 | 38.1500015         |
| 2009-10-18 | 38.1500015         |
| 2009-10-19 | 35.8899994         |
| 2009-10-20 | 35.8899994         |
| 2009-10-21 | 35.8899994         |
| 2009-10-22 | 35.8899994         |
| 2009-10-23 | 35.8899994         |
| 2009-10-24 | 35.8899994         |
| 2009-10-25 | 35.8899994         |
| 2009-10-26 | 38.1199989         |
| 2009-10-27 | 38.1199989         |
| 2009-10-28 | 38.1199989         |
| 2009-10-29 | 38.1199989         |
| 2009-10-30 | 38.1199989         |
| 2009-10-31 | 38.1199989         |
| 2009-11-01 | 38.1199989         |
| 2009-11-02 | 36.4799995         |
| 2009-11-03 | 36.4799995         |
| 2009-11-04 | 36.4799995         |
| 2009-11-05 | 36.4799995         |
| 2009-11-06 | 36.4799995         |
| 2009-11-07 | 36.4799995         |
| 2009-11-08 | 36.4799995         |
| 2009-11-09 | 36.4300003         |
| 2009-11-10 | 36.4300003         |
| 2009-11-11 | 36.4300003         |
| 2009-11-12 | 36.4300003         |
| 2009-11-13 | 36.4300003         |
| 2009-11-14 | 36.4300003         |
| 2009-11-15 | 36.4300003         |
| 2009-11-16 | 37.3300018         |
| 2009-11-17 | 37.3300018         |
| 2009-11-18 | 37.3300018         |
| 2009-11-19 | 37.3300018         |
| 2009-11-20 | 37.3300018         |
| 2009-11-21 | 37.3300018         |
| 2009-11-22 | 37.3300018         |
| 2009-11-23 | 36.4799995         |
| 2009-11-24 | 36.4799995         |
| 2009-11-25 | 36.4799995         |
| 2009-11-26 | 36.4799995         |
| 2009-11-27 | 36.4799995         |
| 2009-11-28 | 36.4799995         |
| 2009-11-29 | 36.4799995         |
| 2009-11-30 | 37.0299988         |
| 2009-12-01 | 37.0299988         |
| 2009-12-02 | 37.0299988         |
| 2009-12-03 | 37.0299988         |
| 2009-12-04 | 37.0299988         |
| 2009-12-05 | 37.0299988         |
| 2009-12-06 | 37.0299988         |
| 2009-12-07 | 37.6500015         |
| 2009-12-08 | 37.6500015         |
| 2009-12-09 | 37.6500015         |
| 2009-12-10 | 37.6500015         |
| 2009-12-11 | 37.6500015         |
| 2009-12-12 | 37.6500015         |
| 2009-12-13 | 37.6500015         |
| 2009-12-14 | 34.8199997         |
| 2009-12-15 | 34.8199997         |
| 2009-12-16 | 34.8199997         |
| 2009-12-17 | 34.8199997         |
| 2009-12-18 | 34.8199997         |
| 2009-12-19 | 34.8199997         |
| 2009-12-20 | 34.8199997         |
| 2009-12-21 | 34.5299988         |
| 2009-12-22 | 34.5299988         |
| 2009-12-23 | 34.5299988         |
| 2009-12-24 | 34.5299988         |
| 2009-12-25 | 34.5299988         |
| 2009-12-26 | 34.5299988         |
| 2009-12-27 | 34.5299988         |
| 2009-12-28 | 33.4900017         |
| 2009-12-29 | 33.4900017         |
| 2009-12-30 | 33.4900017         |
| 2009-12-31 | 33.4900017         |
| 2010-01-01 | 33.4900017         |
| 2010-01-02 | 33.4900017         |
| 2010-01-03 | 33.4900017         |
| 2010-01-04 | 35.1199989         |
| 2010-01-05 | 35.1199989         |
| 2010-01-06 | 35.1199989         |
| 2010-01-07 | 35.1199989         |
| 2010-01-08 | 35.1199989         |
| 2010-01-09 | 35.1199989         |
| 2010-01-10 | 35.1199989         |
| 2010-01-11 | 35.0800018         |
| 2010-01-12 | 35.0800018         |
| 2010-01-13 | 35.0800018         |
| 2010-01-14 | 35.0800018         |
| 2010-01-15 | 35.0800018         |
| 2010-01-16 | 35.0800018         |
| 2010-01-17 | 35.0800018         |
| 2010-01-18 | 35.0800018         |
| 2010-01-19 | 35.0800018         |
| 2010-01-20 | 35.0800018         |
| 2010-01-21 | 35.0800018         |
| 2010-01-22 | 35.0800018         |
| 2010-01-23 | 35.0800018         |
| 2010-01-24 | 35.0800018         |
| 2010-01-25 | 35.5900002         |
| 2010-01-26 | 35.5900002         |
| 2010-01-27 | 35.5900002         |
| 2010-01-28 | 35.5900002         |
| 2010-01-29 | 35.5900002         |
| 2010-01-30 | 35.5900002         |
| 2010-01-31 | 35.5900002         |
| 2010-02-01 | 35.6300011         |
| 2010-02-02 | 35.6300011         |
| 2010-02-03 | 35.6300011         |
| 2010-02-04 | 35.6300011         |
| 2010-02-05 | 35.6300011         |
| 2010-02-06 | 35.6300011         |
| 2010-02-07 | 35.6300011         |
| 2010-02-08 | 36.1800003         |
| 2010-02-09 | 36.1800003         |
| 2010-02-10 | 36.1800003         |
| 2010-02-11 | 36.1800003         |
| 2010-02-12 | 36.1800003         |
| 2010-02-13 | 36.1800003         |
| 2010-02-14 | 36.1800003         |
| 2010-02-15 | 36.1800003         |
| 2010-02-16 | 36.1800003         |
| 2010-02-17 | 36.1800003         |
| 2010-02-18 | 36.1800003         |
| 2010-02-19 | 36.1800003         |
| 2010-02-20 | 36.1800003         |
| 2010-02-21 | 36.1800003         |
| 2010-02-22 | 36.7799988         |
| 2010-02-23 | 36.7799988         |
| 2010-02-24 | 36.7799988         |
| 2010-02-25 | 36.7799988         |
| 2010-02-26 | 36.7799988         |
| 2010-02-27 | 36.7799988         |
| 2010-02-28 | 36.7799988         |
| 2010-03-01 | 36.1800003         |
| 2010-03-02 | 36.1800003         |
| 2010-03-03 | 36.1800003         |
| 2010-03-04 | 36.1800003         |
| 2010-03-05 | 36.1800003         |
| 2010-03-06 | 36.1800003         |
| 2010-03-07 | 36.1800003         |
| 2010-03-08 | 36.1800003         |
| 2010-03-09 | 36.1800003         |
| 2010-03-10 | 36.1800003         |
| 2010-03-11 | 36.1800003         |
| 2010-03-12 | 36.1800003         |
| 2010-03-13 | 36.1800003         |
| 2010-03-14 | 36.1800003         |
| 2010-03-15 | 38.2900009         |
| 2010-03-16 | 38.2900009         |
| 2010-03-17 | 38.2900009         |
| 2010-03-18 | 38.2900009         |
| 2010-03-19 | 38.2900009         |
| 2010-03-20 | 38.2900009         |
| 2010-03-21 | 38.2900009         |
| 2010-03-22 | 37.3300018         |
| 2010-03-23 | 37.3300018         |
| 2010-03-24 | 37.3300018         |
| 2010-03-25 | 37.3300018         |
| 2010-03-26 | 37.3300018         |
| 2010-03-27 | 37.3300018         |
| 2010-03-28 | 37.3300018         |
| 2010-03-29 | 37.5900002         |
| 2010-03-30 | 37.5900002         |
| 2010-03-31 | 37.5900002         |
| 2010-04-01 | 37.5900002         |
| 2010-04-02 | 37.5900002         |
| 2010-04-03 | 37.5900002         |
| 2010-04-04 | 37.5900002         |
| 2010-04-05 | 37.5900002         |
| 2010-04-06 | 37.5900002         |
| 2010-04-07 | 37.5900002         |
| 2010-04-08 | 37.5900002         |
| 2010-04-09 | 37.5900002         |
| 2010-04-10 | 37.5900002         |
| 2010-04-11 | 37.5900002         |
| 2010-04-12 | 32.3400002         |
| 2010-04-13 | 32.3400002         |
| 2010-04-14 | 32.3400002         |
| 2010-04-15 | 32.3400002         |
| 2010-04-16 | 32.3400002         |
| 2010-04-17 | 32.3400002         |
| 2010-04-18 | 32.3400002         |
| 2010-04-19 | 34.5               |
| 2010-04-20 | 34.5               |
| 2010-04-21 | 34.5               |
| 2010-04-22 | 34.5               |
| 2010-04-23 | 34.5               |
| 2010-04-24 | 34.5               |
| 2010-04-25 | 34.5               |
| 2010-04-26 | 34.4599991         |
| 2010-04-27 | 34.4599991         |
| 2010-04-28 | 34.4599991         |
| 2010-04-29 | 34.4599991         |
| 2010-04-30 | 34.4599991         |
| 2010-05-01 | 34.4599991         |
| 2010-05-02 | 34.4599991         |
| 2010-05-03 | 32.8400002         |
| 2010-05-04 | 32.8400002         |
| 2010-05-05 | 32.8400002         |
| 2010-05-06 | 32.8400002         |
| 2010-05-07 | 32.8400002         |
| 2010-05-08 | 32.8400002         |
| 2010-05-09 | 32.8400002         |
| 2010-05-10 | 32.8400002         |
| 2010-05-11 | 31.4899998         |
| 2010-05-12 | 31.4899998         |
| 2010-05-13 | 31.4899998         |
| 2010-05-14 | 31.4899998         |
| 2010-05-15 | 31.4899998         |
| 2010-05-16 | 31.4899998         |
| 2010-05-17 | 33.1599998         |
| 2010-05-18 | 33.1599998         |
| 2010-05-19 | 33.1599998         |
| 2010-05-20 | 33.1599998         |
| 2010-05-21 | 33.1599998         |
| 2010-05-22 | 33.1599998         |
| 2010-05-23 | 33.1599998         |
| 2010-05-24 | 33.4500008         |
| 2010-05-25 | 33.4500008         |
| 2010-05-26 | 33.4500008         |
| 2010-05-27 | 33.4500008         |
| 2010-05-28 | 33.4500008         |
| 2010-05-29 | 33.4500008         |
| 2010-05-30 | 33.4500008         |
| 2010-05-31 | 33.1599998         |
| 2010-06-01 | 33.1599998         |
| 2010-06-02 | 33.1599998         |
| 2010-06-03 | 33.1599998         |
| 2010-06-04 | 33.1599998         |
| 2010-06-05 | 33.1599998         |
| 2010-06-06 | 33.1599998         |
| 2010-06-07 | 34.2799988         |
| 2010-06-08 | 34.2799988         |
| 2010-06-09 | 34.2799988         |
| 2010-06-10 | 34.2799988         |
| 2010-06-11 | 34.2799988         |
| 2010-06-12 | 34.2799988         |
| 2010-06-13 | 34.2799988         |
| 2010-06-14 | 37.8899994         |
| 2010-06-15 | 37.8899994         |
| 2010-06-16 | 37.8899994         |
| 2010-06-17 | 37.8899994         |
| 2010-06-18 | 37.8899994         |
| 2010-06-19 | 37.8899994         |
| 2010-06-20 | 37.8899994         |
| 2010-06-21 | 32.9099998         |
| 2010-06-22 | 32.9099998         |
| 2010-06-23 | 32.9099998         |
| 2010-06-24 | 32.9099998         |
| 2010-06-25 | 32.9099998         |
| 2010-06-26 | 32.9099998         |
| 2010-06-27 | 33.9500008         |
| 2010-06-28 | 33.9500008         |
| 2010-06-29 | 33.9500008         |
| 2010-06-30 | 33.9500008         |
| 2010-07-01 | 33.9500008         |
| 2010-07-02 | 33.9500008         |
| 2010-07-03 | 33.9500008         |
| 2010-07-04 | 33.9500008         |
| 2010-07-05 | 33.1199989         |
| 2010-07-06 | 33.1199989         |
| 2010-07-07 | 33.1199989         |
| 2010-07-08 | 33.1199989         |
| 2010-07-09 | 33.1199989         |
| 2010-07-10 | 33.1199989         |
| 2010-07-11 | 33.1199989         |
| 2010-07-12 | 33.6599998         |
| 2010-07-13 | 33.6599998         |
| 2010-07-14 | 33.6599998         |
| 2010-07-15 | 33.6599998         |
| 2010-07-16 | 33.6599998         |
| 2010-07-17 | 33.6599998         |
| 2010-07-18 | 33.6599998         |
| 2010-07-19 | 33.1599998         |
| 2010-07-20 | 33.1599998         |
| 2010-07-21 | 33.1599998         |
| 2010-07-22 | 33.1599998         |
| 2010-07-23 | 33.1599998         |
| 2010-07-24 | 33.1599998         |
| 2010-07-25 | 33.1599998         |
| 2010-07-26 | 37.8199997         |
| 2010-07-27 | 37.8199997         |
| 2010-07-28 | 37.8199997         |
| 2010-07-29 | 37.8199997         |
| 2010-07-30 | 37.8199997         |
| 2010-07-31 | 37.8199997         |
| 2010-08-01 | 37.8199997         |
| 2010-08-02 | 35.0800018         |
| 2010-08-03 | 35.0800018         |
| 2010-08-04 | 35.0800018         |
| 2010-08-05 | 35.0800018         |
| 2010-08-06 | 35.0800018         |
| 2010-08-07 | 35.0800018         |
| 2010-08-08 | 35.0800018         |
| 2010-08-09 | 34.2400017         |
| 2010-08-10 | 34.2400017         |
| 2010-08-11 | 34.2400017         |
| 2010-08-12 | 34.2400017         |
| 2010-08-13 | 34.2400017         |
| 2010-08-14 | 34.2400017         |
| 2010-08-15 | 34.2400017         |
| 2010-08-16 | 35.0800018         |
| 2010-08-17 | 35.0800018         |
| 2010-08-18 | 35.0800018         |
| 2010-08-19 | 35.0800018         |
| 2010-08-20 | 35.0800018         |
| 2010-08-21 | 35.0800018         |
| 2010-08-22 | 35.0800018         |
| 2010-08-23 | 33.6599998         |
| 2010-08-24 | 34.5               |
| 2010-08-25 | 34.5               |
| 2010-08-26 | 34.5               |
| 2010-08-27 | 34.5               |
| 2010-08-28 | 34.5               |
| 2010-08-29 | 34.5               |
| 2010-08-30 | 35.3300018         |
| 2010-08-31 | 35.3300018         |
| 2010-09-01 | 35.3300018         |
| 2010-09-02 | 35.8899994         |
| 2010-09-03 | 35.8899994         |
| 2010-09-04 | 35.8899994         |
| 2010-09-05 | 35.8899994         |
| 2010-09-06 | 36.1800003         |
| 2010-09-07 | 36.1800003         |
| 2010-09-08 | 36.1800003         |
| 2010-09-09 | 36.1800003         |
| 2010-09-10 | 36.1800003         |
| 2010-09-11 | 36.1800003         |
| 2010-09-12 | 36.1800003         |
| 2010-09-13 | 35.6300011         |
| 2010-09-14 | 35.6300011         |
| 2010-09-15 | 35.6300011         |
| 2010-09-16 | 35.6300011         |
| 2010-09-17 | 35.6300011         |
| 2010-09-18 | 35.6300011         |
| 2010-09-19 | 35.6300011         |
| 2010-09-20 | 36.1800003         |
| 2010-09-21 | 31.0               |
| 2010-09-22 | 31.0               |
| 2010-09-23 | 31.0               |
| 2010-09-24 | 31.0               |
| 2010-09-25 | 31.0               |
| 2010-09-26 | 31.0               |
| 2010-09-27 | 32.0499992         |
| 2010-09-28 | 32.0499992         |
| 2010-09-29 | 32.0499992         |
| 2010-09-30 | 32.0499992         |
| 2010-10-01 | 32.0499992         |
| 2010-10-02 | 32.0499992         |
| 2010-10-03 | 32.0499992         |
| 2010-10-04 | 32.3400002         |
| 2010-10-05 | 32.3400002         |
| 2010-10-06 | 32.3400002         |
| 2010-10-07 | 32.3400002         |
| 2010-10-08 | 32.3400002         |
| 2010-10-09 | 32.3400002         |
| 2010-10-10 | 32.3400002         |
| 2010-10-11 | 32.2400017         |
| 2010-10-12 | 32.2400017         |
| 2010-10-13 | 32.2400017         |
| 2010-10-14 | 32.2400017         |
| 2010-10-15 | 32.2400017         |
| 2010-10-16 | 32.2400017         |
| 2010-10-17 | 32.2400017         |
| 2010-10-18 | 32.9099998         |
| 2010-10-19 | 32.9099998         |
| 2010-10-20 | 32.9099998         |
| 2010-10-21 | 32.9099998         |
| 2010-10-22 | 32.9099998         |
| 2010-10-23 | 32.9099998         |
| 2010-10-24 | 32.9099998         |
| 2010-10-25 | 32.9099998         |
| 2010-10-26 | 32.3800011         |
| 2010-10-27 | 32.3800011         |
| 2010-10-28 | 32.3800011         |
| 2010-10-29 | 32.3800011         |
| 2010-10-30 | 32.3800011         |
| 2010-10-31 | 32.3800011         |
| 2010-11-01 | 32.3400002         |
| 2010-11-02 | 32.3400002         |
| 2010-11-03 | 32.3400002         |
| 2010-11-04 | 32.3400002         |
| 2010-11-05 | 32.3400002         |
| 2010-11-06 | 32.3400002         |
| 2010-11-07 | 32.3400002         |
| 2010-11-08 | 31.25              |
| 2010-11-09 | 31.25              |
| 2010-11-10 | 31.25              |
| 2010-11-11 | 31.25              |
| 2010-11-12 | 31.25              |
| 2010-11-13 | 31.25              |
| 2010-11-14 | 31.25              |
| 2010-11-15 | 34.5               |
| 2010-11-16 | 34.5               |
| 2010-11-17 | 34.5               |
| 2010-11-18 | 34.5               |
| 2010-11-19 | 34.5               |
| 2010-11-20 | 34.5               |
| 2010-11-21 | 34.5               |
| 2010-11-22 | 34.8199997         |
| 2010-11-23 | 34.8199997         |
| 2010-11-24 | 34.8199997         |
| 2010-11-25 | 34.8199997         |
| 2010-11-26 | 34.8199997         |
| 2010-11-27 | 34.8199997         |
| 2010-11-28 | 34.8199997         |
| 2010-11-29 | 37.0299988         |
| 2010-11-30 | 37.0299988         |
| 2010-12-01 | 37.0299988         |
| 2010-12-02 | 37.0299988         |
| 2010-12-03 | 37.0299988         |
| 2010-12-04 | 37.0299988         |
| 2010-12-05 | 36.1800003         |
| 2010-12-06 | 36.1800003         |
| 2010-12-07 | 36.1800003         |
| 2010-12-08 | 36.1800003         |
| 2010-12-09 | 36.1800003         |
| 2010-12-10 | 36.1800003         |
| 2010-12-11 | 36.1800003         |
| 2010-12-12 | 36.1800003         |
| 2010-12-13 | 36.1800003         |
| 2010-12-14 | 36.1800003         |
| 2010-12-15 | 36.1800003         |
| 2010-12-16 | 36.1800003         |
| 2010-12-17 | 36.1800003         |
| 2010-12-18 | 36.1800003         |
| 2010-12-19 | 36.1800003         |
| 2010-12-20 | 36.3800011         |
| 2010-12-21 | 36.3800011         |
| 2010-12-22 | 36.3800011         |
| 2010-12-23 | 36.3800011         |
| 2010-12-24 | 36.3800011         |
| 2010-12-25 | 36.3800011         |
| 2010-12-26 | 36.3800011         |
| 2010-12-27 | 36.5200005         |
| 2010-12-28 | 36.5200005         |
| 2010-12-29 | 36.5200005         |
| 2010-12-30 | 36.5200005         |
| 2010-12-31 | 36.5200005         |
| 2011-01-01 | 36.5200005         |
| 2011-01-02 | 36.5200005         |
| 2011-01-03 | 34.6800003         |
| 2011-01-04 | 34.6800003         |
| 2011-01-05 | 34.6800003         |
| 2011-01-06 | 34.6800003         |
| 2011-01-07 | 34.6800003         |
| 2011-01-08 | 34.6800003         |
| 2011-01-09 | 34.6800003         |
| 2011-01-10 | 34.6800003         |
| 2011-01-11 | 37.0800018         |
| 2011-01-12 | 37.0800018         |
| 2011-01-13 | 37.0800018         |
| 2011-01-14 | 37.0800018         |
| 2011-01-15 | 37.0800018         |
| 2011-01-16 | 37.0800018         |
| 2011-01-17 | 36.7799988         |
| 2011-01-18 | 36.7799988         |
| 2011-01-19 | 36.7799988         |
| 2011-01-20 | 36.7799988         |
| 2011-01-21 | 36.7799988         |
| 2011-01-22 | 36.7799988         |
| 2011-01-23 | 36.7799988         |
| 2011-01-24 | 37.0800018         |
| 2011-01-25 | 37.0800018         |
| 2011-01-26 | 37.0800018         |
| 2011-01-27 | 37.0800018         |
| 2011-01-28 | 37.0800018         |
| 2011-01-29 | 37.0800018         |
| 2011-01-30 | 37.0800018         |
| 2011-01-31 | 37.0800018         |
| 2011-02-01 | 34.6500015         |
| 2011-02-02 | 34.6500015         |
| 2011-02-03 | 34.6500015         |
| 2011-02-04 | 34.6500015         |
| 2011-02-05 | 34.6500015         |
| 2011-02-06 | 34.6500015         |
| 2011-02-07 | 38.4199982         |
| 2011-02-08 | 38.4199982         |
| 2011-02-09 | 38.4199982         |
| 2011-02-10 | 38.4199982         |
| 2011-02-11 | 38.4199982         |
| 2011-02-12 | 38.4199982         |
| 2011-02-13 | 38.4199982         |
| 2011-02-14 | 36.4300003         |
| 2011-02-15 | 36.4300003         |
| 2011-02-16 | 36.4300003         |
| 2011-02-17 | 36.4300003         |
| 2011-02-18 | 36.4300003         |
| 2011-02-19 | 36.4300003         |
| 2011-02-20 | 36.4300003         |
| 2011-02-21 | 35.8899994         |
| 2011-02-22 | 35.8899994         |
| 2011-02-23 | 35.8899994         |
| 2011-02-24 | 35.8899994         |
| 2011-02-25 | 35.8899994         |
| 2011-02-26 | 35.8899994         |
| 2011-02-27 | 35.8899994         |
| 2011-02-28 | 35.6300011         |
| 2011-03-01 | 35.6300011         |
| 2011-03-02 | 35.6300011         |
| 2011-03-03 | 35.6300011         |
| 2011-03-04 | 35.6300011         |
| 2011-03-05 | 35.6300011         |
| 2011-03-06 | 35.6300011         |
| 2011-03-07 | 35.6699982         |
| 2011-03-08 | 35.6699982         |
| 2011-03-09 | 35.6699982         |
| 2011-03-10 | 35.6699982         |
| 2011-03-11 | 35.6699982         |
| 2011-03-12 | 35.6699982         |
| 2011-03-13 | 35.6699982         |
| 2011-03-14 | 35.9199982         |
| 2011-03-15 | 35.9199982         |
| 2011-03-16 | 35.9199982         |
| 2011-03-17 | 35.9199982         |
| 2011-03-18 | 35.9199982         |
| 2011-03-19 | 35.9199982         |
| 2011-03-20 | 35.9199982         |
| 2011-03-21 | 35.9199982         |
| 2011-03-22 | 35.9199982         |
| 2011-03-23 | 36.0800018         |
| 2011-03-24 | 36.0800018         |
| 2011-03-25 | 36.0800018         |
| 2011-03-26 | 36.0800018         |
| 2011-03-27 | 36.0800018         |
| 2011-03-28 | 33.0099983         |
| 2011-03-29 | 33.0099983         |
| 2011-03-30 | 33.0099983         |
| 2011-03-31 | 33.0099983         |
| 2011-04-01 | 33.0099983         |
| 2011-04-02 | 33.0099983         |
| 2011-04-03 | 33.0099983         |
| 2011-04-04 | 36.4799995         |
| 2011-04-05 | 36.4799995         |
| 2011-04-06 | 36.4799995         |
| 2011-04-07 | 36.4799995         |
| 2011-04-08 | 36.4799995         |
| 2011-04-09 | 36.4799995         |
| 2011-04-10 | 36.4799995         |
| 2011-04-11 | 32.3800011         |
| 2011-04-12 | 32.3800011         |
| 2011-04-13 | 32.3800011         |
| 2011-04-14 | 32.3800011         |
| 2011-04-15 | 32.3800011         |
| 2011-04-16 | 32.3800011         |
| 2011-04-17 | 32.3800011         |
| 2011-04-18 | 36.1800003         |
| 2011-04-19 | 36.1800003         |
| 2011-04-20 | 36.1800003         |
| 2011-04-21 | 36.1800003         |
| 2011-04-22 | 36.1800003         |
| 2011-04-23 | 36.1800003         |
| 2011-04-24 | 36.1800003         |
| 2011-04-25 | 35.8899994         |
| 2011-04-26 | 35.8899994         |
| 2011-04-27 | 35.8899994         |
| 2011-04-28 | 35.8899994         |
| 2011-04-29 | 35.8899994         |
| 2011-04-30 | 35.8899994         |
| 2011-05-01 | 35.8899994         |
| 2011-05-02 | 36.4799995         |
| 2011-05-03 | 36.4799995         |
| 2011-05-04 | 36.4799995         |
| 2011-05-05 | 36.4799995         |
| 2011-05-06 | 36.4799995         |
| 2011-05-07 | 36.4799995         |
| 2011-05-08 | 36.4799995         |
| 2011-05-09 | 35.0800018         |
| 2011-05-10 | 35.0800018         |
| 2011-05-11 | 35.0800018         |
| 2011-05-12 | 35.0800018         |
| 2011-05-13 | 35.0800018         |
| 2011-05-14 | 35.0800018         |
| 2011-05-15 | 35.0800018         |
| 2011-05-16 | 34.5699997         |
| 2011-05-17 | 34.5699997         |
| 2011-05-18 | 34.5699997         |
| 2011-05-19 | 34.5699997         |
| 2011-05-20 | 34.5699997         |
| 2011-05-21 | 34.5699997         |
| 2011-05-22 | 34.5699997         |
| 2011-05-23 | 36.5200005         |
| 2011-05-24 | 36.5200005         |
| 2011-05-25 | 36.5200005         |
| 2011-05-26 | 36.5200005         |
| 2011-05-27 | 36.5200005         |
| 2011-05-28 | 36.5200005         |
| 2011-05-29 | 36.5200005         |
| 2011-05-30 | 34.8199997         |
| 2011-05-31 | 34.8199997         |
| 2011-06-01 | 34.8199997         |
| 2011-06-02 | 34.8199997         |
| 2011-06-03 | 34.8199997         |
| 2011-06-04 | 34.8199997         |
| 2011-06-05 | 34.8199997         |
| 2011-06-06 | 37.6300011         |
| 2011-06-07 | 37.6300011         |
| 2011-06-08 | 37.6300011         |
| 2011-06-09 | 37.6300011         |
| 2011-06-10 | 37.6300011         |
| 2011-06-11 | 37.6300011         |
| 2011-06-12 | 37.6300011         |
| 2011-06-13 | 37.6300011         |
| 2011-06-14 | 32.9099998         |
| 2011-06-15 | 32.9099998         |
| 2011-06-16 | 32.9099998         |
| 2011-06-17 | 32.9099998         |
| 2011-06-18 | 32.9099998         |
| 2011-06-19 | 32.9099998         |
| 2011-06-20 | 34.0299988         |
| 2011-06-21 | 34.0299988         |
| 2011-06-22 | 34.0299988         |
| 2011-06-23 | 34.0299988         |
| 2011-06-24 | 34.0299988         |
| 2011-06-25 | 34.0299988         |
| 2011-06-26 | 34.0299988         |
| 2011-06-27 | 35.0800018         |
| 2011-06-28 | 35.0800018         |
| 2011-06-29 | 35.0800018         |
| 2011-06-30 | 35.0800018         |
| 2011-07-01 | 35.0800018         |
| 2011-07-02 | 35.0800018         |
| 2011-07-03 | 35.0800018         |
| 2011-07-04 | 37.8499985         |
| 2011-07-05 | 37.8499985         |
| 2011-07-06 | 37.8499985         |
| 2011-07-07 | 37.8499985         |
| 2011-07-08 | 37.8499985         |
| 2011-07-09 | 37.8499985         |
| 2011-07-10 | 37.8499985         |
| 2011-07-11 | 38.1500015         |
| 2011-07-12 | 38.1500015         |
| 2011-07-13 | 38.1500015         |
| 2011-07-14 | 38.1500015         |
| 2011-07-15 | 38.1500015         |
| 2011-07-16 | 38.1500015         |
| 2011-07-17 | 38.1500015         |
| 2011-07-18 | 35.9199982         |
| 2011-07-19 | 35.9199982         |
| 2011-07-20 | 35.9199982         |
| 2011-07-21 | 35.9199982         |
| 2011-07-22 | 35.9199982         |
| 2011-07-23 | 35.9199982         |
| 2011-07-24 | 35.9199982         |
| 2011-07-25 | 35.2299995         |
| 2011-07-26 | 35.2299995         |
| 2011-07-27 | 35.2299995         |
| 2011-07-28 | 35.2299995         |
| 2011-07-29 | 35.2299995         |
| 2011-07-30 | 35.2299995         |
| 2011-07-31 | 35.2299995         |
| 2011-08-01 | 35.3300018         |
| 2011-08-02 | 35.3300018         |
| 2011-08-03 | 35.3300018         |
| 2011-08-04 | 35.3300018         |
| 2011-08-05 | 35.3300018         |
| 2011-08-06 | 35.3300018         |
| 2011-08-07 | 35.3300018         |
| 2011-08-08 | 35.3300018         |
| 2011-08-09 | 35.3300018         |
| 2011-08-10 | 33.7400017         |
| 2011-08-11 | 33.7400017         |
| 2011-08-12 | 33.7400017         |
| 2011-08-13 | 33.7400017         |
| 2011-08-14 | 33.7400017         |
| 2011-08-15 | 33.2000008         |
| 2011-08-16 | 33.2000008         |
| 2011-08-17 | 33.2000008         |
| 2011-08-18 | 33.2000008         |
| 2011-08-19 | 33.2000008         |
| 2011-08-20 | 33.2000008         |
| 2011-08-21 | 33.2000008         |
| 2011-08-22 | 35.9700012         |
| 2011-08-23 | 35.9700012         |
| 2011-08-24 | 35.9700012         |
| 2011-08-25 | 35.9700012         |
| 2011-08-26 | 35.9700012         |
| 2011-08-27 | 35.9700012         |
| 2011-08-28 | 35.9700012         |
| 2011-08-29 | 35.9700012         |
| 2011-08-30 | 35.9700012         |
| 2011-08-31 | 35.9700012         |
| 2011-09-01 | 35.9700012         |
| 2011-09-02 | 35.9700012         |
| 2011-09-03 | 35.9700012         |
| 2011-09-04 | 35.9700012         |
| 2011-09-05 | 34.7900009         |
| 2011-09-06 | 34.7900009         |
| 2011-09-07 | 34.7900009         |
| 2011-09-08 | 34.7900009         |
| 2011-09-09 | 34.7900009         |
| 2011-09-10 | 34.7900009         |
| 2011-09-11 | 34.7900009         |
| 2011-09-12 | 35.3300018         |
| 2011-09-13 | 35.3300018         |
| 2011-09-14 | 35.3300018         |
| 2011-09-15 | 35.3300018         |
| 2011-09-16 | 35.3300018         |
| 2011-09-17 | 35.3300018         |
| 2011-09-18 | 35.3300018         |
| 2011-09-19 | 35.6300011         |
| 2011-09-20 | 35.6300011         |
| 2011-09-21 | 35.6300011         |
| 2011-09-22 | 35.6300011         |
| 2011-09-23 | 35.6300011         |
| 2011-09-24 | 35.6300011         |
| 2011-09-25 | 35.6300011         |
| 2011-09-26 | 35.0800018         |
| 2011-09-27 | 35.0800018         |
| 2011-09-28 | 35.0800018         |
| 2011-09-29 | 35.0800018         |
| 2011-09-30 | 35.0800018         |
| 2011-10-01 | 35.0800018         |
| 2011-10-02 | 35.0800018         |
| 2011-10-03 | 34.5299988         |
| 2011-10-04 | 34.5299988         |
| 2011-10-05 | 34.5299988         |
| 2011-10-06 | 34.5299988         |
| 2011-10-07 | 34.5299988         |
| 2011-10-08 | 34.5299988         |
| 2011-10-09 | 34.5299988         |
| 2011-10-10 | 35.6300011         |
| 2011-10-11 | 35.6300011         |
| 2011-10-12 | 35.6300011         |
| 2011-10-13 | 35.6300011         |
| 2011-10-14 | 35.6300011         |
| 2011-10-15 | 35.6300011         |
| 2011-10-16 | 35.6300011         |
| 2011-10-17 | 35.6300011         |
| 2011-10-18 | 36.2200012         |
| 2011-10-19 | 36.2200012         |
| 2011-10-20 | 36.2200012         |
| 2011-10-21 | 36.2200012         |
| 2011-10-22 | 36.2200012         |
| 2011-10-23 | 36.2200012         |
| 2011-10-24 | 34.5299988         |
| 2011-10-25 | 34.5299988         |
| 2011-10-26 | 34.5299988         |
| 2011-10-27 | 34.5299988         |
| 2011-10-28 | 34.5299988         |
| 2011-10-29 | 34.5299988         |
| 2011-10-30 | 34.5299988         |
| 2011-10-31 | 35.3800011         |
| 2011-11-01 | 35.3800011         |
| 2011-11-02 | 35.3800011         |
| 2011-11-03 | 35.3800011         |
| 2011-11-04 | 35.3800011         |
| 2011-11-05 | 35.3800011         |
| 2011-11-06 | 35.3800011         |
| 2011-11-07 | 35.3800011         |
| 2011-11-08 | 35.3800011         |
| 2011-11-09 | 36.4799995         |
| 2011-11-10 | 36.4799995         |
| 2011-11-11 | 36.4799995         |
| 2011-11-12 | 36.4799995         |
| 2011-11-13 | 36.4799995         |
| 2011-11-14 | 33.8600006         |
| 2011-11-15 | 33.8600006         |
| 2011-11-16 | 33.8600006         |
| 2011-11-17 | 33.8600006         |
| 2011-11-18 | 33.8600006         |
| 2011-11-19 | 33.8600006         |
| 2011-11-20 | 33.8600006         |
| 2011-11-21 | 33.8600006         |
| 2011-11-22 | 33.2000008         |
| 2011-11-23 | 33.2000008         |
| 2011-11-24 | 33.2000008         |
| 2011-11-25 | 33.2000008         |
| 2011-11-26 | 33.2000008         |
| 2011-11-27 | 33.2000008         |
| 2011-11-28 | 33.4900017         |
| 2011-11-29 | 33.4900017         |
| 2011-11-30 | 33.4900017         |
| 2011-12-01 | 33.4900017         |
| 2011-12-02 | 33.4900017         |
| 2011-12-03 | 33.4900017         |
| 2011-12-04 | 33.4900017         |
| 2011-12-05 | 33.7400017         |
| 2011-12-06 | 33.7400017         |
| 2011-12-07 | 33.7400017         |
| 2011-12-08 | 33.7400017         |
| 2011-12-09 | 33.7400017         |
| 2011-12-10 | 33.7400017         |
| 2011-12-11 | 33.7400017         |
| 2011-12-12 | 33.7400017         |
| 2011-12-13 | 34.8199997         |
| 2011-12-14 | 34.8199997         |
| 2011-12-15 | 34.8199997         |
| 2011-12-16 | 34.8199997         |
| 2011-12-17 | 34.8199997         |
| 2011-12-18 | 34.8199997         |
| 2011-12-19 | 34.8199997         |
| 2011-12-20 | 34.8199997         |
| 2011-12-21 | 34.8199997         |
| 2011-12-22 | 34.8199997         |
| 2011-12-23 | 34.8199997         |
| 2011-12-24 | 34.8199997         |
| 2011-12-25 | 34.8199997         |
| 2011-12-26 | 35.0800018         |
| 2011-12-27 | 35.0800018         |
| 2011-12-28 | 35.0800018         |
| 2011-12-29 | 35.0800018         |
| 2011-12-30 | 35.0800018         |
| 2011-12-31 | 35.0800018         |
| 2012-01-01 | 35.0800018         |
| 2012-01-02 | 35.0800018         |
| 2012-01-03 | 34.8199997         |
| 2012-01-04 | 34.8199997         |
| 2012-01-05 | 34.8199997         |
| 2012-01-06 | 34.8199997         |
| 2012-01-07 | 34.8199997         |
| 2012-01-08 | 34.8199997         |
| 2012-01-09 | 34.8199997         |
| 2012-01-10 | 34.8199997         |
| 2012-01-11 | 35.4099998         |
| 2012-01-12 | 35.4099998         |
| 2012-01-13 | 35.4099998         |
| 2012-01-14 | 35.4099998         |
| 2012-01-15 | 35.4099998         |
| 2012-01-16 | 35.9199982         |
| 2012-01-17 | 35.9199982         |
| 2012-01-18 | 35.9199982         |
| 2012-01-19 | 35.9199982         |
| 2012-01-20 | 35.9199982         |
| 2012-01-21 | 35.9199982         |
| 2012-01-22 | 35.9199982         |
| 2012-01-23 | 35.6300011         |
| 2012-01-24 | 35.6300011         |
| 2012-01-25 | 35.6300011         |
| 2012-01-26 | 35.6300011         |
| 2012-01-27 | 35.6300011         |
| 2012-01-28 | 35.6300011         |
| 2012-01-29 | 35.6300011         |
| 2012-01-30 | 35.1199989         |
| 2012-01-31 | 35.1199989         |
| 2012-02-01 | 35.1199989         |
| 2012-02-02 | 35.1199989         |
| 2012-02-03 | 35.1199989         |
| 2012-02-04 | 35.1199989         |
| 2012-02-05 | 35.1199989         |
| 2012-02-06 | 35.3300018         |
| 2012-02-07 | 35.3300018         |
| 2012-02-08 | 35.3300018         |
| 2012-02-09 | 35.3300018         |
| 2012-02-10 | 35.3300018         |
| 2012-02-11 | 35.3300018         |
| 2012-02-12 | 35.3300018         |
| 2012-02-13 | 36.7799988         |
| 2012-02-14 | 36.7799988         |
| 2012-02-15 | 36.7799988         |
| 2012-02-16 | 36.7799988         |
| 2012-02-17 | 36.7799988         |
| 2012-02-18 | 36.7799988         |
| 2012-02-19 | 36.7799988         |
| 2012-02-20 | 36.7799988         |
| 2012-02-21 | 36.5200005         |
| 2012-02-22 | 36.5200005         |
| 2012-02-23 | 36.5200005         |
| 2012-02-24 | 36.5200005         |
| 2012-02-25 | 36.5200005         |
| 2012-02-26 | 36.5200005         |
| 2012-02-27 | 37.0800018         |
| 2012-02-28 | 37.0800018         |
| 2012-02-29 | 37.0800018         |
| 2012-03-01 | 37.0800018         |
| 2012-03-02 | 37.0800018         |
| 2012-03-03 | 37.0800018         |
| 2012-03-04 | 37.0800018         |
| 2012-03-05 | 37.3300018         |
| 2012-03-06 | 37.3300018         |
| 2012-03-07 | 37.3300018         |
| 2012-03-08 | 37.3300018         |
| 2012-03-09 | 37.3300018         |
| 2012-03-10 | 37.3300018         |
| 2012-03-11 | 37.3300018         |
| 2012-03-12 | 34.3699989         |
| 2012-03-13 | 34.3699989         |
| 2012-03-14 | 34.3699989         |
| 2012-03-15 | 34.3699989         |
| 2012-03-16 | 34.3699989         |
| 2012-03-17 | 34.3699989         |
| 2012-03-18 | 34.3699989         |
| 2012-03-19 | 34.3699989         |
| 2012-03-20 | 34.3699989         |
| 2012-03-21 | 36.7799988         |
| 2012-03-22 | 36.7799988         |
| 2012-03-23 | 36.7799988         |
| 2012-03-24 | 36.7799988         |
| 2012-03-25 | 36.7799988         |
| 2012-03-26 | 36.7799988         |
| 2012-03-27 | 36.7799988         |
| 2012-03-28 | 36.7799988         |
| 2012-03-29 | 36.7799988         |
| 2012-03-30 | 36.7799988         |
| 2012-03-31 | 36.7799988         |
| 2012-04-01 | 36.7799988         |
| 2012-04-02 | 35.5900002         |
| 2012-04-03 | 35.5900002         |
| 2012-04-04 | 35.5900002         |
| 2012-04-05 | 35.5900002         |
| 2012-04-06 | 35.5900002         |
| 2012-04-07 | 35.5900002         |
| 2012-04-08 | 35.5900002         |
| 2012-04-09 | 34.8199997         |
| 2012-04-10 | 34.8199997         |
| 2012-04-11 | 34.8199997         |
| 2012-04-12 | 34.8199997         |
| 2012-04-13 | 34.8199997         |
| 2012-04-14 | 34.8199997         |
| 2012-04-15 | 34.8199997         |
| 2012-04-16 | 37.0800018         |
| 2012-04-17 | 37.0800018         |
| 2012-04-18 | 37.0800018         |
| 2012-04-19 | 37.0800018         |
| 2012-04-20 | 37.0800018         |
| 2012-04-21 | 37.0800018         |
| 2012-04-22 | 37.0800018         |
| 2012-04-23 | 37.0800018         |
| 2012-04-24 | 37.0800018         |
| 2012-04-25 | 37.0800018         |
| 2012-04-26 | 37.0800018         |
| 2012-04-27 | 37.0800018         |
| 2012-04-28 | 37.0800018         |
| 2012-04-29 | 37.0800018         |
| 2012-04-30 | 32.9099998         |
| 2012-05-01 | 32.9099998         |
| 2012-05-02 | 32.9099998         |
| 2012-05-03 | 32.9099998         |
| 2012-05-04 | 32.9099998         |
| 2012-05-05 | 32.9099998         |
| 2012-05-06 | 32.9099998         |
| 2012-05-07 | 36.2700005         |
| 2012-05-08 | 36.2700005         |
| 2012-05-09 | 36.2700005         |
| 2012-05-10 | 36.2700005         |
| 2012-05-11 | 36.2700005         |
| 2012-05-12 | 36.2700005         |
| 2012-05-13 | 36.2700005         |
| 2012-05-14 | 35.9199982         |
| 2012-05-15 | 35.9199982         |
| 2012-05-16 | 35.9199982         |
| 2012-05-17 | 35.9199982         |
| 2012-05-18 | 35.9199982         |
| 2012-05-19 | 35.9199982         |
| 2012-05-20 | 35.9199982         |
| 2012-05-21 | 35.9199982         |
| 2012-05-22 | 34.8699989         |
| 2012-05-23 | 34.8699989         |
| 2012-05-24 | 34.8699989         |
| 2012-05-25 | 34.8699989         |
| 2012-05-26 | 34.8699989         |
| 2012-05-27 | 34.8699989         |
| 2012-05-28 | 36.8199997         |
| 2012-05-29 | 36.8199997         |
| 2012-05-30 | 36.8199997         |
| 2012-05-31 | 36.8199997         |
| 2012-06-01 | 36.8199997         |
| 2012-06-02 | 36.8199997         |
| 2012-06-03 | 36.8199997         |
| 2012-06-04 | 34.3199997         |
| 2012-06-05 | 34.3199997         |
| 2012-06-06 | 34.3199997         |
| 2012-06-07 | 34.3199997         |
| 2012-06-08 | 34.3199997         |
| 2012-06-09 | 34.3199997         |
| 2012-06-10 | 34.3199997         |
| 2012-06-11 | 34.3199997         |
| 2012-06-12 | 30.7199993         |
| 2012-06-13 | 30.7199993         |
| 2012-06-14 | 30.7199993         |
| 2012-06-15 | 30.7199993         |
| 2012-06-16 | 30.7199993         |
| 2012-06-17 | 30.7199993         |
| 2012-06-18 | 33.2000008         |
| 2012-06-19 | 33.2000008         |
| 2012-06-20 | 33.2000008         |
| 2012-06-21 | 33.2000008         |
| 2012-06-22 | 33.2000008         |
| 2012-06-23 | 33.2000008         |
| 2012-06-24 | 33.2000008         |
| 2012-06-25 | 32.0999985         |
| 2012-06-26 | 32.0999985         |
| 2012-06-27 | 32.0999985         |
| 2012-06-28 | 32.0999985         |
| 2012-06-29 | 32.0999985         |
| 2012-06-30 | 32.0999985         |
| 2012-07-01 | 32.0999985         |
| 2012-07-02 | 33.2000008         |
| 2012-07-03 | 33.2000008         |
| 2012-07-04 | 33.2000008         |
| 2012-07-05 | 33.2000008         |
| 2012-07-06 | 33.2000008         |
| 2012-07-07 | 33.2000008         |
| 2012-07-08 | 33.2000008         |
| 2012-07-09 | 41.5200005         |
| 2012-07-10 | 36.1599998         |
| 2012-07-11 | 34.2799988         |
| 2012-07-12 | 34.2799988         |
| 2012-07-13 | 34.2799988         |
| 2012-07-14 | 34.2799988         |
| 2012-07-15 | 34.2799988         |
| 2012-07-16 | 34.6199989         |
| 2012-07-17 | 34.6199989         |
| 2012-07-18 | 34.6199989         |
| 2012-07-19 | 34.6199989         |
| 2012-07-20 | 34.6199989         |
| 2012-07-21 | 34.6199989         |
| 2012-07-22 | 34.6199989         |
| 2012-07-23 | 32.6699982         |
| 2012-07-24 | 32.6699982         |
| 2012-07-25 | 32.6699982         |
| 2012-07-26 | 32.6699982         |
| 2012-07-27 | 32.6699982         |
| 2012-07-28 | 32.6699982         |
| 2012-07-29 | 32.6699982         |
| 2012-07-30 | 32.6699982         |
| 2012-07-31 | 33.7000008         |
| 2012-08-01 | 33.7000008         |
| 2012-08-02 | 33.7000008         |
| 2012-08-03 | 33.7000008         |
| 2012-08-04 | 33.7000008         |
| 2012-08-05 | 33.7000008         |
| 2012-08-06 | 34.0699997         |
| 2012-08-07 | 34.0699997         |
| 2012-08-08 | 34.0699997         |
| 2012-08-09 | 34.0699997         |
| 2012-08-10 | 34.0699997         |
| 2012-08-11 | 34.0699997         |
| 2012-08-12 | 34.0699997         |
| 2012-08-13 | 34.0699997         |
| 2012-08-14 | 34.0699997         |
| 2012-08-15 | 34.0699997         |
| 2012-08-16 | 34.0699997         |
| 2012-08-17 | 34.0699997         |
| 2012-08-18 | 34.0699997         |
| 2012-08-19 | 34.0699997         |
| 2012-08-20 | 33.7799988         |
| 2012-08-21 | 33.7799988         |
| 2012-08-22 | 33.7799988         |
| 2012-08-23 | 33.7799988         |
| 2012-08-24 | 33.7799988         |
| 2012-08-25 | 33.7799988         |
| 2012-08-26 | 33.7799988         |
| 2012-08-27 | 35.0800018         |
| 2012-08-28 | 35.0800018         |
| 2012-08-29 | 35.0800018         |
| 2012-08-30 | 35.0800018         |
| 2012-08-31 | 35.0800018         |
| 2012-09-01 | 35.0800018         |
| 2012-09-02 | 35.0800018         |
| 2012-09-03 | 37.0800018         |
| 2012-09-04 | 37.0800018         |
| 2012-09-05 | 37.0800018         |
| 2012-09-06 | 37.0800018         |
| 2012-09-07 | 37.0800018         |
| 2012-09-08 | 37.0800018         |
| 2012-09-09 | 37.0800018         |
| 2012-09-10 | 37.9300003         |
| 2012-09-11 | 37.9300003         |
| 2012-09-12 | 37.9300003         |
| 2012-09-13 | 37.9300003         |
| 2012-09-14 | 37.9300003         |
| 2012-09-15 | 37.9300003         |
| 2012-09-16 | 37.9300003         |
| 2012-09-17 | 37.3800011         |
| 2012-09-18 | 37.3800011         |
| 2012-09-19 | 37.3800011         |
| 2012-09-20 | 37.3800011         |
| 2012-09-21 | 37.3800011         |
| 2012-09-22 | 37.3800011         |
| 2012-09-23 | 37.3800011         |
| 2012-09-24 | 37.3800011         |
| 2012-09-25 | 36.0099983         |
| 2012-09-26 | 36.0099983         |
| 2012-09-27 | 36.0099983         |
| 2012-09-28 | 36.0099983         |
| 2012-09-29 | 36.0099983         |
| 2012-09-30 | 36.0099983         |
| 2012-10-01 | 37.3800011         |
| 2012-10-02 | 37.3800011         |
| 2012-10-03 | 37.3800011         |
| 2012-10-04 | 37.3800011         |
| 2012-10-05 | 37.3800011         |
| 2012-10-06 | 37.3800011         |
| 2012-10-07 | 37.3800011         |
| 2012-10-08 | 35.3300018         |
| 2012-10-09 | 35.3300018         |
| 2012-10-10 | 35.3300018         |
| 2012-10-11 | 35.3300018         |
| 2012-10-12 | 35.3300018         |
| 2012-10-13 | 35.3300018         |
| 2012-10-14 | 35.3300018         |
| 2012-10-15 | 35.3300018         |
| 2012-10-16 | 35.3300018         |
| 2012-10-17 | 35.3300018         |
| 2012-10-18 | 35.3300018         |
| 2012-10-19 | 35.3300018         |
| 2012-10-20 | 35.3300018         |
| 2012-10-21 | 35.3300018         |
| 2012-10-22 | 35.4099998         |
| 2012-10-23 | 35.4099998         |
| 2012-10-24 | 35.4099998         |
| 2012-10-25 | 35.4099998         |
| 2012-10-26 | 35.4099998         |
| 2012-10-27 | 35.4099998         |
| 2012-10-28 | 35.4099998         |
| 2012-10-29 | 36.7299995         |
| 2012-10-30 | 36.7299995         |
| 2012-10-31 | 36.7299995         |
| 2012-11-01 | 36.7299995         |
| 2012-11-02 | 36.7299995         |
| 2012-11-03 | 36.7299995         |
| 2012-11-04 | 36.7299995         |
| 2012-11-05 | 35.8400002         |
| 2012-11-06 | 35.8400002         |
| 2012-11-07 | 35.8400002         |
| 2012-11-08 | 35.8400002         |
| 2012-11-09 | 26.8799992         |
| 2012-11-10 | 26.8799992         |
| 2012-11-11 | 26.8799992         |
| 2012-11-12 | 26.1200008         |
| 2012-11-13 | 26.1200008         |
| 2012-11-14 | 26.1200008         |
| 2012-11-15 | 36.7799988         |
| 2012-11-16 | 36.7799988         |
| 2012-11-17 | 36.7799988         |
| 2012-11-18 | 36.7799988         |
| 2012-11-19 | 35.6300011         |
| 2012-11-20 | 35.6300011         |
| 2012-11-21 | 35.6300011         |
| 2012-11-22 | 35.6300011         |
| 2012-11-23 | 35.6300011         |
| 2012-11-24 | 35.6300011         |
| 2012-11-25 | 35.6300011         |
| 2012-11-26 | 35.3300018         |
| 2012-11-27 | 35.3300018         |
| 2012-11-28 | 35.3300018         |
| 2012-11-29 | 35.3300018         |
| 2012-11-30 | 35.3300018         |
| 2012-12-01 | 35.3300018         |
| 2012-12-02 | 35.9700012         |
| 2012-12-03 | 35.9700012         |
| 2012-12-04 | 35.9700012         |
| 2012-12-05 | 35.9700012         |
| 2012-12-06 | 35.9700012         |
| 2012-12-07 | 35.9700012         |
| 2012-12-08 | 35.9700012         |
| 2012-12-09 | 35.9700012         |
| 2012-12-10 | 36.2200012         |
| 2012-12-11 | 36.2200012         |
| 2012-12-12 | 36.2200012         |
| 2012-12-13 | 36.2200012         |
| 2012-12-14 | 36.2200012         |
| 2012-12-15 | 36.2200012         |
| 2012-12-16 | 36.2200012         |
| 2012-12-17 | 37.0800018         |
| 2012-12-18 | 37.0800018         |
| 2012-12-19 | 37.0800018         |
| 2012-12-20 | 37.0800018         |
| 2012-12-21 | 37.0800018         |
| 2012-12-22 | 37.0800018         |
| 2012-12-23 | 37.0800018         |
| 2012-12-24 | 37.0800018         |
| 2012-12-25 | 37.0800018         |
| 2012-12-26 | 36.7799988         |
| 2012-12-27 | 36.7799988         |
| 2012-12-28 | 36.7799988         |
| 2012-12-29 | 36.7799988         |
| 2012-12-30 | 36.7799988         |
| 2012-12-31 | 36.7799988         |
| 2013-01-01 | 36.7799988         |
| 2013-01-02 | 36.5200005         |
| 2013-01-03 | 36.5200005         |
| 2013-01-04 | 36.5200005         |
| 2013-01-05 | 36.5200005         |
| 2013-01-06 | 36.5200005         |
| 2013-01-07 | 37.0800018         |
| 2013-01-08 | 37.0800018         |
| 2013-01-09 | 37.0800018         |
| 2013-01-10 | 37.0800018         |
| 2013-01-11 | 37.0800018         |
| 2013-01-12 | 37.0800018         |
| 2013-01-13 | 37.0800018         |
| 2013-01-14 | 36.7799988         |
| 2013-01-15 | 36.7799988         |
| 2013-01-16 | 36.7799988         |
| 2013-01-17 | 36.7799988         |
| 2013-01-18 | 36.7799988         |
| 2013-01-19 | 36.7799988         |
| 2013-01-20 | 36.7799988         |
| 2013-01-21 | 36.7799988         |
| 2013-01-22 | 37.3300018         |
| 2013-01-23 | 37.3300018         |
| 2013-01-24 | 37.3300018         |
| 2013-01-25 | 37.3300018         |
| 2013-01-26 | 37.3300018         |
| 2013-01-27 | 37.3300018         |
| 2013-01-28 | 37.3300018         |
| 2013-01-29 | 37.3300018         |
| 2013-01-30 | 37.3300018         |
| 2013-01-31 | 37.3300018         |
| 2013-02-01 | 37.3300018         |
| 2013-02-02 | 37.3300018         |
| 2013-02-03 | 37.3300018         |
| 2013-02-04 | 36.7799988         |
| 2013-02-05 | 36.7799988         |
| 2013-02-06 | 36.7799988         |
| 2013-02-07 | 36.7799988         |
| 2013-02-08 | 36.7799988         |
| 2013-02-09 | 36.7799988         |
| 2013-02-10 | 36.7799988         |
| 2013-02-11 | 35.7099991         |
| 2013-02-12 | 35.7099991         |
| 2013-02-13 | 35.7099991         |
| 2013-02-14 | 35.7099991         |
| 2013-02-15 | 35.7099991         |
| 2013-02-16 | 35.7099991         |
| 2013-02-17 | 35.7099991         |
| 2013-02-18 | 36.7799988         |
| 2013-02-19 | 36.7799988         |
| 2013-02-20 | 36.7799988         |
| 2013-02-21 | 36.7799988         |
| 2013-02-22 | 36.7799988         |
| 2013-02-23 | 36.7799988         |
| 2013-02-24 | 36.7799988         |
| 2013-02-25 | 37.0499992         |
| 2013-02-26 | 37.0499992         |
| 2013-02-27 | 37.0499992         |
| 2013-02-28 | 37.0499992         |
| 2013-03-01 | 37.0499992         |
| 2013-03-02 | 37.0499992         |
| 2013-03-03 | 37.0499992         |
| 2013-03-04 | 37.0299988         |
| 2013-03-05 | 37.0299988         |
| 2013-03-06 | 37.0299988         |
| 2013-03-07 | 37.0299988         |
| 2013-03-08 | 37.0299988         |
| 2013-03-09 | 37.0299988         |
| 2013-03-10 | 37.0299988         |
| 2013-03-11 | 37.3300018         |
| 2013-03-12 | 37.3300018         |
| 2013-03-13 | 37.3300018         |
| 2013-03-14 | 37.3300018         |
| 2013-03-15 | 37.3300018         |
| 2013-03-16 | 37.3300018         |
| 2013-03-17 | 37.3300018         |
| 2013-03-18 | 37.3300018         |
| 2013-03-19 | 37.3300018         |
| 2013-03-20 | 37.3300018         |
| 2013-03-21 | 37.3300018         |
| 2013-03-22 | 37.3300018         |
| 2013-03-23 | 37.3300018         |
| 2013-03-24 | 37.3300018         |
| 2013-03-25 | 36.7799988         |
| 2013-03-26 | 36.7799988         |
| 2013-03-27 | 36.7799988         |
| 2013-03-28 | 36.7799988         |
| 2013-03-29 | 36.7799988         |
| 2013-03-30 | 36.7799988         |
| 2013-03-31 | 36.7799988         |
| 2013-04-01 | 32.9099998         |
| 2013-04-02 | 32.9099998         |
| 2013-04-03 | 30.2399998         |
| 2013-04-04 | 30.2399998         |
| 2013-04-05 | 30.2399998         |
| 2013-04-06 | 30.2399998         |
| 2013-04-07 | 30.2399998         |
| 2013-04-08 | 28.1499996         |
| 2013-04-09 | 28.1499996         |
| 2013-04-10 | 28.1499996         |
| 2013-04-11 | 28.1499996         |
| 2013-04-12 | 28.1499996         |
| 2013-04-13 | 28.1499996         |
| 2013-04-14 | 28.1499996         |
| 2013-04-15 | 28.6200008         |
| 2013-04-16 | 28.6200008         |
| 2013-04-17 | 28.6200008         |
| 2013-04-18 | 28.6200008         |
| 2013-04-19 | 28.6200008         |
| 2013-04-20 | 28.6200008         |
| 2013-04-21 | 28.6200008         |
| 2013-04-22 | 36.4799995         |
| 2013-04-23 | 36.4799995         |
| 2013-04-24 | 36.4799995         |
| 2013-04-25 | 36.4799995         |
| 2013-04-26 | 36.4799995         |
| 2013-04-27 | 36.4799995         |
| 2013-04-28 | 36.4799995         |
| 2013-04-29 | 33.6300011         |
| 2013-04-30 | 33.6300011         |
| 2013-05-01 | 33.6300011         |
| 2013-05-02 | 33.6300011         |
| 2013-05-03 | 33.6300011         |
| 2013-05-04 | 33.6300011         |
| 2013-05-05 | 33.6300011         |
| 2013-05-06 | 35.4099998         |
| 2013-05-07 | 35.4099998         |
| 2013-05-08 | 35.4099998         |
| 2013-05-09 | 35.4099998         |
| 2013-05-10 | 35.4099998         |
| 2013-05-11 | 35.4099998         |
| 2013-05-12 | 35.4099998         |
| 2013-05-13 | 35.5900002         |
| 2013-05-14 | 35.5900002         |
| 2013-05-15 | 35.5900002         |
| 2013-05-16 | 35.5900002         |
| 2013-05-17 | 35.5900002         |
| 2013-05-18 | 35.5900002         |
| 2013-05-19 | 35.5900002         |
| 2013-05-20 | 35.1599998         |
| 2013-05-21 | 35.1599998         |
| 2013-05-22 | 35.1599998         |
| 2013-05-23 | 35.1599998         |
| 2013-05-24 | 35.1599998         |
| 2013-05-25 | 35.1599998         |
| 2013-05-26 | 35.1599998         |
| 2013-05-27 | 36.4799995         |
| 2013-05-28 | 36.4799995         |
| 2013-05-29 | 36.4799995         |
| 2013-05-30 | 36.4799995         |
| 2013-05-31 | 36.4799995         |
| 2013-06-01 | 36.4799995         |
| 2013-06-02 | 36.4799995         |
| 2013-06-03 | 34.7099991         |
| 2013-06-04 | 34.7099991         |
| 2013-06-05 | 34.7099991         |
| 2013-06-06 | 34.7099991         |
| 2013-06-07 | 34.7099991         |
| 2013-06-08 | 34.7099991         |
| 2013-06-09 | 34.7099991         |
| 2013-06-10 | 36.2200012         |
| 2013-06-11 | 36.2200012         |
| 2013-06-12 | 36.2200012         |
| 2013-06-13 | 36.2200012         |
| 2013-06-14 | 36.2200012         |
| 2013-06-15 | 36.2200012         |
| 2013-06-16 | 36.2200012         |
| 2013-06-17 | 32.3699989         |
| 2013-06-18 | 32.3699989         |
| 2013-06-19 | 32.5900002         |
| 2013-06-20 | 32.5900002         |
| 2013-06-21 | 32.5900002         |
| 2013-06-22 | 32.5900002         |
| 2013-06-23 | 32.5900002         |
| 2013-06-24 | 32.6199989         |
| 2013-06-25 | 32.6199989         |
| 2013-06-26 | 32.6199989         |
| 2013-06-27 | 32.6199989         |
| 2013-06-28 | 32.6199989         |
| 2013-06-29 | 32.6199989         |
| 2013-06-30 | 32.6199989         |
| 2013-07-01 | 33.6800003         |
| 2013-07-02 | 33.6800003         |
| 2013-07-03 | 33.6800003         |
| 2013-07-04 | 33.6800003         |
| 2013-07-05 | 33.6800003         |
| 2013-07-06 | 33.6800003         |
| 2013-07-07 | 33.6800003         |
| 2013-07-08 | 32.8699989         |
| 2013-07-09 | 32.8699989         |
| 2013-07-10 | 32.8699989         |
| 2013-07-11 | 32.8699989         |
| 2013-07-12 | 32.8699989         |
| 2013-07-13 | 32.8699989         |
| 2013-07-14 | 32.8699989         |
| 2013-07-15 | 33.9900017         |
| 2013-07-16 | 33.9900017         |
| 2013-07-17 | 33.9900017         |
| 2013-07-18 | 33.9900017         |
| 2013-07-19 | 33.9900017         |
| 2013-07-20 | 33.9900017         |
| 2013-07-21 | 33.9900017         |
| 2013-07-22 | 37.0299988         |
| 2013-07-23 | 37.0299988         |
| 2013-07-24 | 37.0299988         |
| 2013-07-25 | 37.0299988         |
| 2013-07-26 | 37.0299988         |
| 2013-07-27 | 37.0299988         |
| 2013-07-28 | 37.0299988         |
| 2013-07-29 | 35.9199982         |
| 2013-07-30 | 35.9199982         |
| 2013-07-31 | 35.9199982         |
| 2013-08-01 | 35.9199982         |
| 2013-08-02 | 35.9199982         |
| 2013-08-03 | 35.9199982         |
| 2013-08-04 | 35.9199982         |
| 2013-08-05 | 36.1399994         |
| 2013-08-06 | 36.1399994         |
| 2013-08-07 | 36.1399994         |
| 2013-08-08 | 36.1399994         |
| 2013-08-09 | 36.1399994         |
| 2013-08-10 | 36.1399994         |
| 2013-08-11 | 36.1399994         |
| 2013-08-12 | 36.7299995         |
| 2013-08-13 | 36.7299995         |
| 2013-08-14 | 36.7299995         |
| 2013-08-15 | 36.7299995         |
| 2013-08-16 | 36.7299995         |
| 2013-08-17 | 36.7200012         |
| 2013-08-18 | 36.7200012         |
| 2013-08-19 | 37.8499985         |
| 2013-08-20 | 37.8499985         |
| 2013-08-21 | 37.8499985         |
| 2013-08-22 | 37.8499985         |
| 2013-08-23 | 37.8499985         |
| 2013-08-24 | 37.8499985         |
| 2013-08-25 | 37.8499985         |
| 2013-08-26 | 37.0299988         |
| 2013-08-27 | 37.0299988         |
| 2013-08-28 | 37.0299988         |
| 2013-08-29 | 37.0299988         |
| 2013-08-30 | 37.0299988         |
| 2013-08-31 | 37.0299988         |
| 2013-09-01 | 37.0299988         |
| 2013-09-02 | 37.0800018         |
| 2013-09-03 | 37.0800018         |
| 2013-09-04 | 37.0800018         |
| 2013-09-05 | 37.0800018         |
| 2013-09-06 | 37.0800018         |
| 2013-09-07 | 37.0800018         |
| 2013-09-08 | 37.0800018         |
| 2013-09-09 | 36.7299995         |
| 2013-09-10 | 36.7299995         |
| 2013-09-11 | 36.7299995         |
| 2013-09-12 | 36.7299995         |
| 2013-09-13 | 36.7299995         |
| 2013-09-14 | 36.7299995         |
| 2013-09-15 | 36.7299995         |
| 2013-09-16 | 34.7200012         |
| 2013-09-17 | 34.7200012         |
| 2013-09-18 | 34.7200012         |
| 2013-09-19 | 34.7200012         |
| 2013-09-20 | 34.7200012         |
| 2013-09-21 | 34.7200012         |
| 2013-09-22 | 34.7200012         |
| 2013-09-23 | 35.6699982         |
| 2013-09-24 | 35.6699982         |
| 2013-09-25 | 35.6699982         |
| 2013-09-26 | 35.6699982         |
| 2013-09-27 | 35.6699982         |
| 2013-09-28 | 35.6699982         |
| 2013-09-29 | 35.6699982         |
| 2013-09-30 | 35.6699982         |
| 2013-10-01 | 35.6699982         |
| 2013-10-02 | 35.6699982         |
| 2013-10-03 | 35.6699982         |
| 2013-10-04 | 35.6699982         |
| 2013-10-05 | 35.6699982         |
| 2013-10-06 | 35.6699982         |
| 2013-10-07 | 37.5900002         |
| 2013-10-08 | 37.5900002         |
| 2013-10-09 | 37.5900002         |
| 2013-10-10 | 37.5900002         |
| 2013-10-11 | 37.5900002         |
| 2013-10-12 | 37.5900002         |
| 2013-10-13 | 37.5900002         |
| 2013-10-14 | 37.5900002         |
| 2013-10-15 | 35.6300011         |
| 2013-10-16 | 35.6300011         |
| 2013-10-17 | 35.6300011         |
| 2013-10-18 | 35.6300011         |
| 2013-10-19 | 35.6300011         |
| 2013-10-20 | 35.6300011         |
| 2013-10-21 | 34.7900009         |
| 2013-10-22 | 34.7900009         |
| 2013-10-23 | 34.7900009         |
| 2013-10-24 | 34.7900009         |
| 2013-10-25 | 34.7900009         |
| 2013-10-26 | 34.7900009         |
| 2013-10-27 | 34.7900009         |
| 2013-10-28 | 34.8899994         |
| 2013-10-29 | 34.8899994         |
| 2013-10-30 | 34.8899994         |
| 2013-10-31 | 34.8899994         |
| 2013-11-01 | 34.8899994         |
| 2013-11-02 | 34.8899994         |
| 2013-11-03 | 34.8899994         |
| 2013-11-04 | 35.1199989         |
| 2013-11-05 | 35.1199989         |
| 2013-11-06 | 35.1199989         |
| 2013-11-07 | 35.1199989         |
| 2013-11-08 | 35.1199989         |
| 2013-11-09 | 35.1199989         |
| 2013-11-10 | 35.1199989         |
| 2013-11-11 | 35.6300011         |
| 2013-11-12 | 35.6300011         |
| 2013-11-13 | 35.6300011         |
| 2013-11-14 | 35.6300011         |
| 2013-11-15 | 35.6300011         |
| 2013-11-16 | 35.6300011         |
| 2013-11-17 | 35.6300011         |
| 2013-11-18 | 35.6300011         |
| 2013-11-19 | 36.2200012         |
| 2013-11-20 | 36.2200012         |
| 2013-11-21 | 36.2200012         |
| 2013-11-22 | 36.2200012         |
| 2013-11-23 | 36.2200012         |
| 2013-11-24 | 36.2200012         |
| 2013-11-25 | 37.0299988         |
| 2013-11-26 | 37.0299988         |
| 2013-11-27 | 37.0299988         |
| 2013-11-28 | 37.0299988         |
| 2013-11-29 | 37.0299988         |
| 2013-11-30 | 37.0299988         |
| 2013-12-01 | 36.2700005         |
| 2013-12-02 | 37.0299988         |
| 2013-12-03 | 37.0299988         |
| 2013-12-04 | 37.0299988         |
| 2013-12-05 | 37.0299988         |
| 2013-12-06 | 37.0299988         |
| 2013-12-07 | 37.0299988         |
| 2013-12-08 | 37.0299988         |
| 2013-12-09 | 36.4799995         |
| 2013-12-10 | 36.4799995         |
| 2013-12-11 | 36.4799995         |
| 2013-12-12 | 36.4799995         |
| 2013-12-13 | 36.4799995         |
| 2013-12-14 | 36.4799995         |
| 2013-12-15 | 36.4799995         |
| 2013-12-16 | 36.5200005         |
| 2013-12-17 | 36.5200005         |
| 2013-12-18 | 36.5200005         |
| 2013-12-19 | 36.5200005         |
| 2013-12-20 | 36.5200005         |
| 2013-12-21 | 36.5200005         |
| 2013-12-22 | 36.5200005         |
| 2013-12-23 | 37.3300018         |
| 2013-12-24 | 37.3300018         |
| 2013-12-25 | 37.3300018         |
| 2013-12-26 | 37.3300018         |
| 2013-12-27 | 37.3300018         |
| 2013-12-28 | 37.3300018         |
| 2013-12-29 | 37.3300018         |
| 2013-12-30 | 37.3300018         |
| 2013-12-31 | 37.3300018         |
| 2014-01-01 | 37.3300018         |
| 2014-01-02 | 37.3300018         |
| 2014-01-03 | 37.3300018         |
| 2014-01-04 | 37.3300018         |
| 2014-01-05 | 37.3300018         |
| 2014-01-06 | 37.0800018         |
| 2014-01-07 | 37.0800018         |
| 2014-01-08 | 37.0800018         |
| 2014-01-09 | 37.0800018         |
| 2014-01-10 | 37.0800018         |
| 2014-01-11 | 37.0800018         |
| 2014-01-12 | 37.0800018         |
| 2014-01-13 | 37.3300018         |
| 2014-01-14 | 37.3300018         |
| 2014-01-15 | 37.3300018         |
| 2014-01-16 | 37.3300018         |
| 2014-01-17 | 37.3300018         |
| 2014-01-18 | 37.3300018         |
| 2014-01-19 | 37.3300018         |
| 2014-01-20 | 37.3300018         |
| 2014-01-21 | 38.7599983         |
| 2014-01-22 | 38.7599983         |
| 2014-01-23 | 38.7599983         |
| 2014-01-24 | 38.7599983         |
| 2014-01-25 | 38.7599983         |
| 2014-01-26 | 38.7599983         |
| 2014-01-27 | 38.7599983         |
| 2014-01-28 | 37.6300011         |
| 2014-01-29 | 37.6300011         |
| 2014-01-30 | 37.6300011         |
| 2014-01-31 | 37.6300011         |
| 2014-02-01 | 37.6300011         |
| 2014-02-02 | 37.6300011         |
| 2014-02-03 | 37.9300003         |
| 2014-02-04 | 37.9300003         |
| 2014-02-05 | 37.9300003         |
| 2014-02-06 | 37.9300003         |
| 2014-02-07 | 37.9300003         |
| 2014-02-08 | 37.9300003         |
| 2014-02-09 | 37.9300003         |
| 2014-02-10 | 38.5               |
| 2014-02-11 | 38.5               |
| 2014-02-12 | 38.5               |
| 2014-02-13 | 38.5               |
| 2014-02-14 | 38.5               |
| 2014-02-15 | 38.5               |
| 2014-02-16 | 38.5               |
| 2014-02-17 | 38.5               |
| 2014-02-18 | 38.1500015         |
| 2014-02-19 | 38.1500015         |
| 2014-02-20 | 38.1500015         |
| 2014-02-21 | 38.1500015         |
| 2014-02-22 | 38.1500015         |
| 2014-02-23 | 38.1500015         |
| 2014-02-24 | 38.5               |
| 2014-02-25 | 38.5               |
| 2014-02-26 | 38.5               |
| 2014-02-27 | 38.5               |
| 2014-02-28 | 38.5               |
| 2014-03-01 | 38.5               |
| 2014-03-02 | 38.5               |
| 2014-03-03 | 38.2400017         |
| 2014-03-04 | 38.2400017         |
| 2014-03-05 | 38.2400017         |
| 2014-03-06 | 38.2400017         |
| 2014-03-07 | 38.2400017         |
| 2014-03-08 | 38.2400017         |
| 2014-03-09 | 38.2400017         |
| 2014-03-10 | 37.5900002         |
| 2014-03-11 | 37.5900002         |
| 2014-03-12 | 37.5900002         |
| 2014-03-13 | 37.5900002         |
| 2014-03-14 | 37.5900002         |
| 2014-03-15 | 37.5900002         |
| 2014-03-16 | 37.5900002         |
| 2014-03-17 | 37.5900002         |
| 2014-03-18 | 35.3300018         |
| 2014-03-19 | 35.3300018         |
| 2014-03-20 | 35.3300018         |
| 2014-03-21 | 35.3300018         |
| 2014-03-22 | 35.3300018         |
| 2014-03-23 | 35.3300018         |
| 2014-03-24 | 36.1800003         |
| 2014-03-25 | 36.1800003         |
| 2014-03-26 | 36.1800003         |
| 2014-03-27 | 36.1800003         |
| 2014-03-28 | 36.1800003         |
| 2014-03-29 | 36.1800003         |
| 2014-03-30 | 36.1800003         |
| 2014-03-31 | 36.4799995         |
| 2014-04-01 | 36.4799995         |
| 2014-04-02 | 36.4799995         |
| 2014-04-03 | 36.4799995         |
| 2014-04-04 | 36.4799995         |
| 2014-04-05 | 36.4799995         |
| 2014-04-06 | 36.4799995         |
| 2014-04-07 | 36.4799995         |
| 2014-04-08 | 35.3800011         |
| 2014-04-09 | 35.3800011         |
| 2014-04-10 | 35.3800011         |
| 2014-04-11 | 35.3800011         |
| 2014-04-12 | 35.3800011         |
| 2014-04-13 | 35.3800011         |
| 2014-04-14 | 31.2099991         |
| 2014-04-15 | 31.2099991         |
| 2014-04-16 | 31.2099991         |
| 2014-04-17 | 31.2099991         |
| 2014-04-18 | 31.2099991         |
| 2014-04-19 | 31.2099991         |
| 2014-04-20 | 31.2099991         |
| 2014-04-21 | 32.5900002         |
| 2014-04-22 | 32.5900002         |
| 2014-04-23 | 32.5900002         |
| 2014-04-24 | 32.5900002         |
| 2014-04-25 | 32.5900002         |
| 2014-04-26 | 32.5900002         |
| 2014-04-27 | 32.5900002         |
| 2014-04-28 | 36.1800003         |
| 2014-04-29 | 36.1800003         |
| 2014-04-30 | 36.1800003         |
| 2014-05-01 | 36.1800003         |
| 2014-05-02 | 36.1800003         |
| 2014-05-03 | 36.1800003         |
| 2014-05-04 | 36.1800003         |
| 2014-05-05 | 32.0499992         |
| 2014-05-06 | 32.0499992         |
| 2014-05-07 | 32.0499992         |
| 2014-05-08 | 32.0499992         |
| 2014-05-09 | 32.0499992         |
| 2014-05-10 | 32.0499992         |
| 2014-05-11 | 32.0499992         |
| 2014-05-12 | 34.75              |
| 2014-05-13 | 34.75              |
| 2014-05-14 | 34.75              |
| 2014-05-15 | 34.75              |
| 2014-05-16 | 34.75              |
| 2014-05-17 | 34.75              |
| 2014-05-18 | 34.75              |
| 2014-05-19 | 32.0499992         |
| 2014-05-20 | 32.0499992         |
| 2014-05-21 | 32.0499992         |
| 2014-05-22 | 32.0499992         |
| 2014-05-23 | 32.0499992         |
| 2014-05-24 | 32.0499992         |
| 2014-05-25 | 32.0499992         |
| 2014-05-26 | 34.75              |
| 2014-05-27 | 34.75              |
| 2014-05-28 | 34.75              |
| 2014-05-29 | 34.75              |
| 2014-05-30 | 34.75              |
| 2014-05-31 | 34.75              |
| 2014-06-01 | 34.75              |
| 2014-06-02 | 34.75              |
| 2014-06-03 | 34.75              |
| 2014-06-04 | 34.75              |
| 2014-06-05 | 34.75              |
| 2014-06-06 | 34.75              |
| 2014-06-07 | 34.75              |
| 2014-06-08 | 34.75              |
| 2014-06-09 | 31.1599998         |
| 2014-06-10 | 31.1599998         |
| 2014-06-11 | 31.1599998         |
| 2014-06-12 | 31.1599998         |
| 2014-06-13 | 31.1599998         |
| 2014-06-14 | 31.1599998         |
| 2014-06-15 | 31.1599998         |
| 2014-06-16 | 28.6100006         |
| 2014-06-17 | 28.6100006         |
| 2014-06-18 | 25.7800007         |
| 2014-06-19 | 25.7800007         |
| 2014-06-20 | 25.7800007         |
| 2014-06-21 | 25.7800007         |
| 2014-06-22 | 25.7800007         |
| 2014-06-23 | 12.6090002         |
| 2014-06-24 | 25.0400009         |
| 2014-06-25 | 25.0400009         |
| 2014-06-26 | 25.0400009         |
| 2014-06-27 | 25.0400009         |
| 2014-06-28 | 25.0400009         |
| 2014-06-29 | 25.0400009         |
| 2014-06-30 | 19.6499996         |
| 2014-07-01 | 19.6499996         |
| 2014-07-02 | 19.6499996         |
| 2014-07-03 | 19.6499996         |
| 2014-07-04 | 19.6499996         |
| 2014-07-05 | 19.6499996         |
| 2014-07-06 | 19.6499996         |
| 2014-07-07 | 21.1000004         |
| 2014-07-08 | 21.1000004         |
| 2014-07-09 | 21.1000004         |
| 2014-07-10 | 21.1000004         |
| 2014-07-11 | 21.1000004         |
| 2014-07-12 | 21.1000004         |
| 2014-07-13 | 21.1000004         |
| 2014-07-14 | 17.667999299999998 |
| 2014-07-15 | 17.667999299999998 |
| 2014-07-16 | 17.6800003         |
| 2014-07-17 | 17.6800003         |
| 2014-07-18 | 17.6800003         |
| 2014-07-19 | 17.6800003         |
| 2014-07-20 | 17.6800003         |
| 2014-07-21 | 21.1000004         |
| 2014-07-22 | 21.1000004         |
| 2014-07-23 | 21.1000004         |
| 2014-07-24 | 21.1000004         |
| 2014-07-25 | 21.1000004         |
| 2014-07-26 | 21.1000004         |
| 2014-07-27 | 21.1000004         |
| 2014-07-28 | 15.79              |
| 2014-07-29 | 15.79              |
| 2014-07-30 | 15.79              |
| 2014-07-31 | 15.79              |
| 2014-08-01 | 15.79              |
| 2014-08-02 | 15.79              |
| 2014-08-03 | 15.79              |
| 2014-08-04 | 21.6900005         |
| 2014-08-05 | 21.6900005         |
| 2014-08-06 | 21.6900005         |
| 2014-08-07 | 21.6900005         |
| 2014-08-08 | 21.6900005         |
| 2014-08-09 | 21.6900005         |
| 2014-08-10 | 21.6900005         |
| 2014-08-11 | 20.2299995         |
| 2014-08-12 | 20.2299995         |
| 2014-08-13 | 20.2299995         |
| 2014-08-14 | 20.2299995         |
| 2014-08-15 | 20.2299995         |
| 2014-08-16 | 20.2299995         |
| 2014-08-17 | 20.2299995         |
| 2014-08-18 | 18.2399998         |
| 2014-08-19 | 18.2399998         |
| 2014-08-20 | 18.2399998         |
| 2014-08-21 | 18.2399998         |
| 2014-08-22 | 18.2399998         |
| 2014-08-23 | 18.2399998         |
| 2014-08-24 | 18.2399998         |
| 2014-08-25 | 19.3700008         |
| 2014-08-26 | 19.3400002         |
| 2014-08-27 | 19.3400002         |
| 2014-08-28 | 19.3700008         |
| 2014-08-29 | 19.3700008         |
| 2014-08-30 | 19.3700008         |
| 2014-08-31 | 19.3700008         |
| 2014-09-01 | 21.3999996         |
| 2014-09-02 | 21.3999996         |
| 2014-09-03 | 21.3999996         |
| 2014-09-04 | 21.3999996         |
| 2014-09-05 | 21.3999996         |
| 2014-09-06 | 21.3999996         |
| 2014-09-07 | 21.3999996         |
| 2014-09-08 | 20.5200005         |
| 2014-09-09 | 20.5200005         |
| 2014-09-10 | 20.5200005         |
| 2014-09-11 | 20.5200005         |
| 2014-09-12 | 20.5200005         |
| 2014-09-13 | 20.5200005         |
| 2014-09-14 | 20.5200005         |
| 2014-09-15 | 21.1000004         |
| 2014-09-16 | 21.1000004         |
| 2014-09-17 | 21.1000004         |
| 2014-09-18 | 21.1000004         |
| 2014-09-19 | 21.1000004         |
| 2014-09-20 | 21.1000004         |
| 2014-09-21 | 21.1000004         |
| 2014-09-22 | 19.0799999         |
| 2014-09-23 | 19.0799999         |
| 2014-09-24 | 19.0799999         |
| 2014-09-25 | 19.0799999         |
| 2014-09-26 | 19.0799999         |
| 2014-09-27 | 19.0799999         |
| 2014-09-28 | 19.0799999         |
| 2014-09-29 | 18.2399998         |
| 2014-09-30 | 18.2399998         |
| 2014-10-01 | 18.2399998         |
| 2014-10-02 | 18.2399998         |
| 2014-10-03 | 18.2399998         |
| 2014-10-04 | 18.2399998         |
| 2014-10-05 | 18.2399998         |
| 2014-10-06 | 19.3700008         |
| 2014-10-07 | 19.3700008         |
| 2014-10-08 | 19.3700008         |
| 2014-10-09 | 19.3700008         |
| 2014-10-10 | 19.3700008         |
| 2014-10-11 | 19.3700008         |
| 2014-10-12 | 19.3700008         |
| 2014-10-13 | 18.1599998         |
| 2014-10-14 | 18.1599998         |
| 2014-10-15 | 18.1599998         |
| 2014-10-16 | 18.1599998         |
| 2014-10-17 | 18.1599998         |
| 2014-10-18 | 18.1599998         |
| 2014-10-19 | 18.1599998         |
| 2014-10-20 | 24.5499992         |
| 2014-10-21 | 24.5499992         |
| 2014-10-22 | 24.5499992         |
| 2014-10-23 | 24.5499992         |
| 2014-10-24 | 24.5499992         |
| 2014-10-25 | 24.5499992         |
| 2014-10-26 | 24.5499992         |
| 2014-10-27 | 27.9200001         |
| 2014-10-28 | 27.9200001         |
| 2014-10-29 | 27.9200001         |
| 2014-10-30 | 27.9200001         |
| 2014-10-31 | 27.9200001         |
| 2014-11-01 | 27.9200001         |
| 2014-11-02 | 27.9200001         |
| 2014-11-03 | 28.2000008         |
| 2014-11-04 | 28.2000008         |
| 2014-11-05 | 28.2000008         |
| 2014-11-06 | 28.2000008         |
| 2014-11-07 | 28.2000008         |
| 2014-11-08 | 28.2000008         |
| 2014-11-09 | 28.2000008         |
| 2014-11-10 | 28.2000008         |
| 2014-11-11 | 34.8899994         |
| 2014-11-12 | 34.8899994         |
| 2014-11-13 | 34.8899994         |
| 2014-11-14 | 34.8899994         |
| 2014-11-15 | 34.8899994         |
| 2014-11-16 | 34.8899994         |
| 2014-11-17 |                    |
| 2014-11-18 |                    |
| 2014-11-19 |                    |
| 2014-11-20 |                    |
| 2014-11-21 | 34.5299988         |
| 2014-11-22 | 34.5299988         |
| 2014-11-23 | 34.5299988         |
| 2014-11-24 | 35.0699997         |
| 2014-11-25 | 35.0699997         |
| 2014-11-26 | 35.0699997         |
| 2014-11-27 | 35.0699997         |
| 2014-11-28 | 35.0699997         |
| 2014-11-29 | 35.0699997         |
| 2014-11-30 | 35.0699997         |
| 2014-12-01 | 34.8300018         |
| 2014-12-02 | 34.8300018         |
| 2014-12-03 | 34.8300018         |
| 2014-12-04 | 34.8300018         |
| 2014-12-05 | 34.8300018         |
| 2014-12-06 | 34.8300018         |
| 2014-12-07 | 34.8300018         |
| 2014-12-08 | 35.9799995         |
| 2014-12-09 | 35.9799995         |
| 2014-12-10 | 35.9799995         |
| 2014-12-11 | 35.9799995         |
| 2014-12-12 | 35.9799995         |
| 2014-12-13 | 35.9799995         |
| 2014-12-14 | 35.9799995         |
| 2014-12-15 | 35.9799995         |
| 2014-12-16 | 35.1899986         |
| 2014-12-17 | 35.1899986         |
| 2014-12-18 | 35.1899986         |
| 2014-12-19 | 35.1899986         |
| 2014-12-20 | 35.1899986         |
| 2014-12-21 | 35.1899986         |
| 2014-12-22 | 36.1599998         |
| 2014-12-23 | 36.1599998         |
| 2014-12-24 | 36.1599998         |
| 2014-12-25 | 36.1599998         |
| 2014-12-26 | 36.1599998         |
| 2014-12-27 | 36.1599998         |
| 2014-12-28 | 36.1599998         |
| 2014-12-29 | 37.0800018         |
| 2014-12-30 | 37.0800018         |
| 2014-12-31 | 37.0800018         |
| 2015-01-01 | 37.0800018         |
| 2015-01-02 | 37.0800018         |
| 2015-01-03 | 37.0800018         |
| 2015-01-04 | 37.0800018         |
| 2015-01-05 | 36.2799988         |
| 2015-01-06 | 36.2799988         |
| 2015-01-07 | 36.2799988         |
| 2015-01-08 | 36.2799988         |
| 2015-01-09 | 36.2799988         |
| 2015-01-10 | 36.2799988         |
| 2015-01-11 | 36.2799988         |
| 2015-01-12 | 36.0400009         |
| 2015-01-13 | 36.0400009         |
| 2015-01-14 | 36.0400009         |
| 2015-01-15 | 36.0400009         |
| 2015-01-16 | 36.0400009         |
| 2015-01-17 | 36.0400009         |
| 2015-01-18 | 36.0400009         |
| 2015-01-19 | 37.0800018         |
| 2015-01-20 | 37.0800018         |
| 2015-01-21 | 37.0800018         |
| 2015-01-22 | 37.0800018         |
| 2015-01-23 | 37.0800018         |
| 2015-01-24 | 37.0800018         |
| 2015-01-25 | 37.0800018         |
| 2015-01-26 | 35.9799995         |
| 2015-01-27 | 35.9799995         |
| 2015-01-28 | 35.9799995         |
| 2015-01-29 | 35.9799995         |
| 2015-01-30 | 35.9799995         |
| 2015-01-31 | 35.9799995         |
| 2015-02-01 | 35.9799995         |
| 2015-02-02 | 35.1899986         |
| 2015-02-03 | 35.1899986         |
| 2015-02-04 | 35.1899986         |
| 2015-02-05 | 35.1899986         |
| 2015-02-06 | 35.1899986         |
| 2015-02-07 | 35.1899986         |
| 2015-02-08 | 35.1899986         |
| 2015-02-09 | 35.1899986         |
| 2015-02-10 | 35.1899986         |
| 2015-02-11 | 35.1899986         |
| 2015-02-12 | 35.3699989         |
| 2015-02-13 | 35.3699989         |
| 2015-02-14 | 35.3699989         |
| 2015-02-15 | 35.3699989         |
| 2015-02-16 | 37.3800011         |
| 2015-02-17 | 37.3800011         |
| 2015-02-18 | 37.3800011         |
| 2015-02-19 | 37.3800011         |
| 2015-02-20 | 37.3800011         |
| 2015-02-21 | 37.3800011         |
| 2015-02-22 | 37.3800011         |
| 2015-02-23 | 36.5299988         |
| 2015-02-24 | 36.5299988         |
| 2015-02-25 | 36.5299988         |
| 2015-02-26 | 36.5299988         |
| 2015-02-27 | 36.5299988         |
| 2015-02-28 | 36.5299988         |
| 2015-03-01 | 36.5299988         |
| 2015-03-02 | 34.5900002         |
| 2015-03-03 | 34.5900002         |
| 2015-03-04 | 34.5900002         |
| 2015-03-05 | 34.5900002         |
| 2015-03-06 | 34.5900002         |
| 2015-03-07 | 34.5900002         |
| 2015-03-08 | 34.5900002         |
| 2015-03-09 | 34.5900002         |
| 2015-03-10 | 34.5900002         |
| 2015-03-11 | 34.5900002         |
| 2015-03-12 | 34.5900002         |
| 2015-03-13 | 34.5900002         |
| 2015-03-14 | 34.5900002         |
| 2015-03-15 | 34.5900002         |
| 2015-03-16 | 35.9799995         |
| 2015-03-17 | 35.9799995         |
| 2015-03-18 | 35.9799995         |
| 2015-03-19 | 35.9799995         |
| 2015-03-20 | 35.9799995         |
| 2015-03-21 | 35.9799995         |
| 2015-03-22 | 35.9799995         |
| 2015-03-23 | 35.9799995         |
| 2015-03-24 | 34.7200012         |
| 2015-03-25 | 34.7200012         |
| 2015-03-26 | 34.7200012         |
| 2015-03-27 | 34.7200012         |
| 2015-03-28 | 34.7200012         |
| 2015-03-29 | 34.7200012         |
| 2015-03-30 | 35.0699997         |
| 2015-03-31 | 35.0699997         |
| 2015-04-01 | 35.0699997         |
| 2015-04-02 | 35.0699997         |
| 2015-04-03 | 35.0699997         |
| 2015-04-04 | 35.0699997         |
| 2015-04-05 | 35.0699997         |
| 2015-04-06 | 34.8899994         |
| 2015-04-07 | 34.8899994         |
| 2015-04-08 | 34.8899994         |
| 2015-04-09 | 34.8899994         |
| 2015-04-10 | 34.8899994         |
| 2015-04-11 | 34.8899994         |
| 2015-04-12 | 34.8899994         |
| 2015-04-13 | 34.9500008         |
| 2015-04-14 | 34.9500008         |
| 2015-04-15 | 34.9500008         |
| 2015-04-16 | 34.9500008         |
| 2015-04-17 | 34.9500008         |
| 2015-04-18 | 34.9500008         |
| 2015-04-19 | 34.9500008         |
| 2015-04-20 | 30.8199997         |
| 2015-04-21 | 30.8199997         |
| 2015-04-22 | 30.8199997         |
| 2015-04-23 | 30.8199997         |
| 2015-04-24 | 30.8199997         |
| 2015-04-25 | 30.8199997         |
| 2015-04-26 | 30.8199997         |
| 2015-04-27 | 30.8199997         |
| 2015-04-28 | 30.8199997         |
| 2015-04-29 | 30.8199997         |
| 2015-04-30 | 30.8199997         |
| 2015-05-01 | 30.8199997         |
| 2015-05-02 | 30.8199997         |
| 2015-05-03 | 30.8199997         |
| 2015-05-04 | 30.0699997         |
| 2015-05-05 | 30.0699997         |
| 2015-05-06 | 30.0699997         |
| 2015-05-07 | 30.0699997         |
| 2015-05-08 | 30.0699997         |
| 2015-05-09 | 30.0699997         |
| 2015-05-10 | 30.0699997         |
| 2015-05-11 | 30.0699997         |
| 2015-05-12 | 30.0699997         |
| 2015-05-13 | 30.0699997         |
| 2015-05-14 | 30.0699997         |
| 2015-05-15 | 30.0699997         |
| 2015-05-16 | 30.0699997         |
| 2015-05-17 | 30.0699997         |
| 2015-05-18 | 31.2700005         |
| 2015-05-19 | 31.2700005         |
| 2015-05-20 | 31.2700005         |
| 2015-05-21 | 31.2700005         |
| 2015-05-22 | 31.2700005         |
| 2015-05-23 | 31.2700005         |
| 2015-05-24 | 31.2700005         |
| 2015-05-25 | 31.2700005         |
| 2015-05-26 | 31.2700005         |
| 2015-05-27 | 31.2700005         |
| 2015-05-28 | 31.2700005         |
| 2015-05-29 | 31.2700005         |
| 2015-05-30 | 31.2700005         |
| 2015-05-31 | 31.2700005         |
| 2015-06-01 | 37.7000008         |
| 2015-06-02 | 37.7000008         |
| 2015-06-03 | 37.7000008         |
| 2015-06-04 | 37.7000008         |
| 2015-06-05 | 37.7000008         |
| 2015-06-06 | 37.7000008         |
| 2015-06-07 | 37.7000008         |
| 2015-06-08 | 32.3899994         |
| 2015-06-09 | 32.3899994         |
| 2015-06-10 | 32.3899994         |
| 2015-06-11 | 32.3899994         |
| 2015-06-12 | 32.3899994         |
| 2015-06-13 | 32.3899994         |
| 2015-06-14 | 32.3899994         |
| 2015-06-15 | 32.3899994         |
| 2015-06-16 | 32.7000008         |
| 2015-06-17 | 32.7000008         |
| 2015-06-18 | 32.7000008         |
| 2015-06-19 | 32.7000008         |
| 2015-06-20 | 32.7000008         |
| 2015-06-21 | 32.7000008         |
| 2015-06-22 | 31.1499996         |
| 2015-06-23 | 31.1499996         |
| 2015-06-24 | 31.1499996         |
| 2015-06-25 | 31.1499996         |
| 2015-06-26 | 31.1499996         |
| 2015-06-27 | 31.1499996         |
| 2015-06-28 | 31.1499996         |
| 2015-06-29 | 31.2700005         |
| 2015-06-30 | 31.2700005         |
| 2015-07-01 | 31.2700005         |
| 2015-07-02 | 31.2700005         |
| 2015-07-03 | 31.2700005         |
| 2015-07-04 | 31.2700005         |
| 2015-07-05 | 31.2700005         |
| 2015-07-06 | 28.4400005         |
| 2015-07-07 | 28.4400005         |
| 2015-07-08 | 31.8099995         |
| 2015-07-09 | 31.8099995         |
| 2015-07-10 | 31.8099995         |
| 2015-07-11 | 31.8099995         |
| 2015-07-12 | 31.8099995         |
| 2015-07-13 | 30.5300007         |
| 2015-07-14 | 30.5300007         |
| 2015-07-15 | 30.5300007         |
| 2015-07-16 | 30.5300007         |
| 2015-07-17 | 30.5300007         |
| 2015-07-18 | 30.5300007         |
| 2015-07-19 | 30.5300007         |
| 2015-07-20 | 28.2399998         |
| 2015-07-21 | 28.2399998         |
| 2015-07-22 | 28.2399998         |
| 2015-07-23 | 28.2399998         |
| 2015-07-24 | 28.2399998         |
| 2015-07-25 | 28.2399998         |
| 2015-07-26 | 28.2399998         |
| 2015-07-27 | 28.2399998         |
| 2015-07-28 | 28.2399998         |
| 2015-07-29 | 28.2399998         |
| 2015-07-30 | 28.2399998         |
| 2015-07-31 | 28.2399998         |
| 2015-08-01 | 28.2399998         |
| 2015-08-02 | 28.2399998         |
| 2015-08-03 | 28.2399998         |
| 2015-08-04 | 28.2399998         |
| 2015-08-05 | 28.2399998         |
| 2015-08-06 | 28.2399998         |
| 2015-08-07 | 28.2399998         |
| 2015-08-08 | 28.2399998         |
| 2015-08-09 | 28.2399998         |
| 2015-08-10 | 28.2399998         |
| 2015-08-11 | 28.2399998         |
| 2015-08-12 | 22.2900009         |
| 2015-08-13 | 22.2900009         |
| 2015-08-14 | 22.2900009         |
| 2015-08-15 | 22.2900009         |
| 2015-08-16 | 22.2900009         |
| 2015-08-17 | 23.5699997         |
| 2015-08-18 | 23.5699997         |
| 2015-08-19 | 23.5699997         |
| 2015-08-20 | 23.5699997         |
| 2015-08-21 | 23.5699997         |
| 2015-08-22 | 23.5699997         |
| 2015-08-23 | 23.5699997         |
| 2015-08-24 | 22.0300007         |
| 2015-08-25 | 22.0300007         |
| 2015-08-26 | 22.0300007         |
| 2015-08-27 | 22.0300007         |
| 2015-08-28 | 22.0300007         |
| 2015-08-29 | 22.0300007         |
| 2015-08-30 | 22.0300007         |
| 2015-08-31 | 22.0300007         |
| 2015-09-01 | 20.7900009         |
| 2015-09-02 | 20.7900009         |
| 2015-09-03 | 20.7900009         |
| 2015-09-04 | 20.7900009         |
| 2015-09-05 | 20.7900009         |
| 2015-09-06 | 20.7900009         |
| 2015-09-07 | 20.7900009         |
| 2015-09-08 | 20.7900009         |
| 2015-09-09 | 20.7900009         |
| 2015-09-10 | 23.2900009         |
| 2015-09-11 | 23.2900009         |
| 2015-09-12 | 23.2900009         |
| 2015-09-13 | 23.2900009         |
| 2015-09-14 | 23.7600002         |
| 2015-09-15 | 23.7600002         |
| 2015-09-16 | 23.7600002         |
| 2015-09-17 | 23.7600002         |
| 2015-09-18 | 23.7600002         |
| 2015-09-19 | 23.7600002         |
| 2015-09-20 | 23.7600002         |
| 2015-09-21 | 21.1299992         |
| 2015-09-22 | 21.1299992         |
| 2015-09-23 | 21.1299992         |
| 2015-09-24 | 21.1299992         |
| 2015-09-25 | 21.1299992         |
| 2015-09-26 | 21.1299992         |
| 2015-09-27 | 21.1299992         |
| 2015-09-28 | 21.8500004         |
| 2015-09-29 | 21.8500004         |
| 2015-09-30 | 21.8500004         |
| 2015-10-01 | 21.8500004         |
| 2015-10-02 | 21.8500004         |
| 2015-10-03 | 21.8500004         |
| 2015-10-04 | 21.8500004         |
| 2015-10-05 | 21.8500004         |
| 2015-10-06 | 24.0300007         |
| 2015-10-07 | 24.0300007         |
| 2015-10-08 | 24.0300007         |
| 2015-10-09 | 24.0300007         |
| 2015-10-10 | 24.0300007         |
| 2015-10-11 | 24.0300007         |
| 2015-10-12 | 21.6900005         |
| 2015-10-13 | 21.6900005         |
| 2015-10-14 | 21.6900005         |
| 2015-10-15 | 21.6900005         |
| 2015-10-16 | 21.6900005         |
| 2015-10-17 | 21.6900005         |
| 2015-10-18 | 21.6900005         |
| 2015-10-19 | 15.8199997         |
| 2015-10-20 | 15.8199997         |
| 2015-10-21 | 15.8199997         |
| 2015-10-22 | 15.8199997         |
| 2015-10-23 | 15.8199997         |
| 2015-10-24 | 15.8199997         |
| 2015-10-25 | 15.8199997         |
| 2015-10-26 | 15.8199997         |
| 2015-10-27 | 15.8199997         |
| 2015-10-28 | 21.6599998         |
| 2015-10-29 | 21.6599998         |
| 2015-10-30 | 21.6599998         |
| 2015-10-31 | 21.6599998         |
| 2015-11-01 | 21.6599998         |
| 2015-11-02 | 21.6599998         |
| 2015-11-03 | 26.7099991         |
| 2015-11-04 | 26.7099991         |
| 2015-11-05 | 26.7099991         |
| 2015-11-06 | 26.7099991         |
| 2015-11-07 | 26.7099991         |
| 2015-11-08 | 26.7099991         |
| 2015-11-09 | 26.7099991         |
| 2015-11-10 | 31.3500004         |
| 2015-11-11 | 31.3500004         |
| 2015-11-12 | 30.1399994         |
| 2015-11-13 | 30.1399994         |
| 2015-11-14 | 30.1399994         |
| 2015-11-15 | 30.1399994         |
| 2015-11-16 | 30.1399994         |
| 2015-11-17 | 30.1399994         |
| 2015-11-18 | 31.1499996         |
| 2015-11-19 | 31.3500004         |
| 2015-11-20 | 30.8799992         |
| 2015-11-21 | 30.8799992         |
| 2015-11-22 | 30.8799992         |
| 2015-11-23 | 30.8799992         |
| 2015-11-24 | 30.8799992         |
| 2015-11-25 | 30.8799992         |
| 2015-11-26 | 30.8799992         |
| 2015-11-27 | 30.8799992         |
| 2015-11-28 | 30.8799992         |
| 2015-11-29 | 30.8799992         |
| 2015-11-30 | 30.8799992         |
| 2015-12-01 | 31.25              |
| 2015-12-02 | 31.25              |
| 2015-12-03 | 31.25              |
| 2015-12-04 | 31.25              |
| 2015-12-05 | 31.25              |
| 2015-12-06 | 31.25              |
| 2015-12-07 | 31.4599991         |
| 2015-12-08 | 31.4599991         |
| 2015-12-09 | 31.4599991         |
| 2015-12-10 | 31.4599991         |
| 2015-12-11 | 31.4599991         |
| 2015-12-12 | 31.4599991         |
| 2015-12-13 | 31.4599991         |
| 2015-12-14 | 31.4599991         |
| 2015-12-15 | 31.4599991         |
| 2015-12-16 | 31.4599991         |
| 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 | 29.8899994         |
| 2017-01-20 | 29.8899994         |
| 2017-01-21 | 29.8899994         |
| 2017-01-22 | 29.8899994         |
| 2017-01-23 | 29.8899994         |
| 2017-01-24 | 29.2299995         |
| 2017-01-25 | 29.2299995         |
| 2017-01-26 | 29.2299995         |
| 2017-01-27 | 29.2299995         |
| 2017-01-28 | 29.2299995         |
| 2017-01-29 | 29.2299995         |
| 2017-01-30 | 30.5599995         |
| 2017-01-31 | 30.5599995         |
| 2017-02-01 | 30.5599995         |
| 2017-02-02 | 30.5599995         |
| 2017-02-03 | 30.5599995         |
| 2017-02-04 | 30.5599995         |
| 2017-02-05 | 30.5599995         |
| 2017-02-06 | 30.5599995         |
| 2017-02-07 | 30.2199993         |
| 2017-02-08 | 30.2199993         |
| 2017-02-09 | 30.2199993         |
| 2017-02-10 | 30.2199993         |
| 2017-02-11 | 30.2199993         |
| 2017-02-12 | 30.2199993         |
| 2017-02-13 | 30.2199993         |
| 2017-02-14 | 30.2199993         |
| 2017-02-15 | 30.5599995         |
| 2017-02-16 | 30.5599995         |
| 2017-02-17 | 30.5599995         |
| 2017-02-18 | 30.5599995         |
| 2017-02-19 | 30.5599995         |
| 2017-02-20 | 30.5599995         |
| 2017-02-21 | 30.5599995         |
| 2017-02-22 | 30.5599995         |
| 2017-02-23 | 30.5599995         |
| 2017-02-24 | 30.5599995         |
| 2017-02-25 | 30.5599995         |
| 2017-02-26 | 30.5599995         |
| 2017-02-27 | 30.5599995         |
| 2017-02-28 | 30.5599995         |
| 2017-03-01 | 30.5599995         |
| 2017-03-02 | 30.5599995         |
| 2017-03-03 | 30.5599995         |
| 2017-03-04 | 30.5599995         |
| 2017-03-05 | 30.5599995         |
| 2017-03-06 | 30.5599995         |
| 2017-03-07 | 30.5599995         |
| 2017-03-08 | 30.5599995         |
| 2017-03-09 | 30.5599995         |
| 2017-03-10 | 30.5599995         |
| 2017-03-11 | 30.5599995         |
| 2017-03-12 | 30.5599995         |
| 2017-03-13 | 30.2199993         |
| 2017-03-14 | 30.2199993         |
| 2017-03-15 | 30.2199993         |
| 2017-03-16 | 30.2199993         |
| 2017-03-17 | 30.2199993         |
| 2017-03-18 | 30.2199993         |
| 2017-03-19 | 30.2199993         |
| 2017-03-20 | 30.2199993         |
| 2017-03-21 | 30.2199993         |
| 2017-03-22 | 30.2199993         |
| 2017-03-23 | 30.2199993         |
| 2017-03-24 | 30.2199993         |
| 2017-03-25 | 30.2199993         |
| 2017-03-26 | 30.2199993         |
| 2017-03-27 | 30.5599995         |
| 2017-03-28 | 30.5599995         |
| 2017-03-29 | 30.5599995         |
| 2017-03-30 | 30.5599995         |
| 2017-03-31 | 30.5599995         |
| 2017-04-01 | 30.5599995         |
| 2017-04-02 | 30.5599995         |
| 2017-04-03 | 30.5599995         |
| 2017-04-04 | 30.5599995         |
| 2017-04-05 | 30.5599995         |
| 2017-04-06 | 29.8899994         |
| 2017-04-07 | 29.8899994         |
| 2017-04-08 | 29.8899994         |
| 2017-04-09 | 29.8899994         |
| 2017-04-10 | 29.8899994         |
| 2017-04-11 | 29.8899994         |
| 2017-04-12 | 29.8899994         |
| 2017-04-13 | 29.8899994         |
| 2017-04-14 | 29.8899994         |
| 2017-04-15 | 29.8899994         |
| 2017-04-16 | 29.8899994         |
| 2017-04-17 | 29.8899994         |
| 2017-04-18 | 28.8999996         |
| 2017-04-19 | 28.8999996         |
| 2017-04-20 | 28.8999996         |
| 2017-04-21 | 28.8999996         |
| 2017-04-22 | 28.8999996         |
| 2017-04-23 | 28.8999996         |
| 2017-04-24 | 28.8999996         |
| 2017-04-25 | 28.8999996         |
| 2017-04-26 | 28.8999996         |
| 2017-04-27 | 28.8999996         |
| 2017-04-28 | 28.8999996         |
| 2017-04-29 | 28.8999996         |
| 2017-04-30 | 28.8999996         |
| 2017-05-01 | 28.8999996         |
| 2017-05-02 | 25.9899998         |
| 2017-05-03 | 25.9899998         |
| 2017-05-04 | 25.9899998         |
| 2017-05-05 | 25.9899998         |
| 2017-05-06 | 25.9899998         |
| 2017-05-07 | 25.9899998         |
| 2017-05-08 | 25.9899998         |
| 2017-05-09 | 25.9899998         |
| 2017-05-10 | 25.9899998         |
| 2017-05-11 | 25.9899998         |
| 2017-05-12 | 25.9899998         |
| 2017-05-13 | 25.9899998         |
| 2017-05-14 | 25.9899998         |
| 2017-05-15 | 27.9099998         |
| 2017-05-16 | 27.2700005         |
| 2017-05-17 | 27.2700005         |
| 2017-05-18 | 27.2700005         |
| 2017-05-19 | 27.2700005         |
| 2017-05-20 | 27.2700005         |
| 2017-05-21 | 27.2700005         |
| 2017-05-22 | 27.2700005         |
| 2017-05-23 | 27.2700005         |
| 2017-05-24 | 27.2700005         |
| 2017-05-25 | 27.2700005         |
| 2017-05-26 | 27.2700005         |
| 2017-05-27 | 27.2700005         |
| 2017-05-28 | 27.2700005         |
| 2017-05-29 | 28.8999996         |
| 2017-05-30 | 28.8999996         |
| 2017-05-31 | 28.8999996         |
| 2017-06-01 | 28.8999996         |
| 2017-06-02 | 28.8999996         |
| 2017-06-03 | 28.8999996         |
| 2017-06-04 | 28.8999996         |
| 2017-06-05 | 28.8999996         |
| 2017-06-06 | 25.0400009         |
| 2017-06-07 | 25.0400009         |
| 2017-06-08 | 25.0400009         |
| 2017-06-09 | 25.0400009         |
| 2017-06-10 | 25.0400009         |
| 2017-06-11 | 25.0400009         |
| 2017-06-12 | 14.4899998         |
| 2017-06-13 | 14.4899998         |
| 2017-06-14 | 14.4899998         |
| 2017-06-15 | 14.4899998         |
| 2017-06-16 | 14.4899998         |
| 2017-06-17 | 14.4899998         |
| 2017-06-18 | 14.4899998         |
| 2017-06-19 | 14.4899998         |
| 2017-06-20 | 14.4899998         |
| 2017-06-21 | 19.6499996         |
| 2017-06-22 | 19.6499996         |
| 2017-06-23 | 19.6499996         |
| 2017-06-24 | 19.6499996         |
| 2017-06-25 | 19.6499996         |
| 2017-06-26 | 20.8099995         |
| 2017-06-27 | 20.8099995         |
| 2017-06-28 | 20.8099995         |
| 2017-06-29 | 20.8099995         |
| 2017-06-30 | 20.8099995         |
| 2017-07-01 | 20.8099995         |
| 2017-07-02 | 20.8099995         |
| 2017-07-03 | 20.8099995         |
| 2017-07-04 | 20.8099995         |
| 2017-07-05 | 20.8099995         |
| 2017-07-06 | 20.8099995         |
| 2017-07-07 | 20.8099995         |
| 2017-07-08 | 20.8099995         |
| 2017-07-09 | 20.8099995         |
| 2017-07-10 | 21.6900005         |
| 2017-07-11 | 21.6900005         |
| 2017-07-12 | 21.6900005         |
| 2017-07-13 | 21.6900005         |
| 2017-07-14 | 21.6900005         |
| 2017-07-15 | 21.6900005         |
| 2017-07-16 | 21.6900005         |
| 2017-07-17 | 21.6900005         |
| 2017-07-18 | 21.6900005         |
| 2017-07-19 | 21.6900005         |
| 2017-07-20 | 21.6900005         |
| 2017-07-21 | 21.6900005         |
| 2017-07-22 | 21.6900005         |
| 2017-07-23 | 21.6900005         |
| 2017-07-24 | 24.729999499999998 |
| 2017-07-25 | 24.729999499999998 |
| 2017-07-26 | 24.729999499999998 |
| 2017-07-27 | 24.729999499999998 |
| 2017-07-28 | 24.729999499999998 |
| 2017-07-29 | 24.729999499999998 |
| 2017-07-30 | 24.729999499999998 |
| 2017-07-31 | 24.729999499999998 |
| 2017-08-01 | 24.729999499999998 |
| 2017-08-02 | 24.729999499999998 |
| 2017-08-03 | 24.729999499999998 |
| 2017-08-04 | 24.729999499999998 |
| 2017-08-05 | 24.729999499999998 |
| 2017-08-06 | 24.729999499999998 |
| 2017-08-07 | 24.729999499999998 |
| 2017-08-08 | 18.2399998         |
| 2017-08-09 | 18.2399998         |
| 2017-08-10 | 18.2399998         |
| 2017-08-11 | 18.2399998         |
| 2017-08-12 | 18.2399998         |
| 2017-08-13 | 18.2399998         |
| 2017-08-14 | 18.2399998         |
| 2017-08-15 | 18.2399998         |
| 2017-08-16 | 18.2399998         |
| 2017-08-17 | 18.2399998         |
| 2017-08-18 | 18.2399998         |
| 2017-08-19 | 18.2399998         |
| 2017-08-20 | 18.2399998         |
| 2017-08-21 | 18.2399998         |
| 2017-08-22 | 18.2399998         |
| 2017-08-23 | 24.729999499999998 |
| 2017-08-24 | 24.729999499999998 |
| 2017-08-25 | 24.729999499999998 |
| 2017-08-26 | 24.729999499999998 |
| 2017-08-27 | 24.729999499999998 |
| 2017-08-28 | 24.729999499999998 |
| 2017-08-29 | 24.729999499999998 |
| 2017-08-30 | 24.729999499999998 |
| 2017-08-31 | 24.729999499999998 |
| 2017-09-01 | 24.729999499999998 |
| 2017-09-02 | 24.729999499999998 |
| 2017-09-03 | 24.729999499999998 |
| 2017-09-04 | 25.3600006         |
| 2017-09-05 | 25.3600006         |
| 2017-09-06 | 25.3600006         |
| 2017-09-07 | 25.3600006         |
| 2017-09-08 | 25.3600006         |
| 2017-09-09 | 25.3600006         |
| 2017-09-10 | 25.3600006         |
| 2017-09-11 | 25.3600006         |
| 2017-09-12 | 10.5900002         |
| 2017-09-13 | 10.1300001         |
| 2017-09-14 | 10.1300001         |
| 2017-09-15 | 10.1300001         |
| 2017-09-16 | 10.1300001         |
| 2017-09-17 | 10.1300001         |
| 2017-09-18 | 21.1000004         |
| 2017-09-19 | 21.1000004         |
| 2017-09-20 | 21.1000004         |
| 2017-09-21 | 21.1000004         |
| 2017-09-22 | 21.1000004         |
| 2017-09-23 | 21.1000004         |
| 2017-09-24 | 21.1000004         |
| 2017-09-25 | 21.1000004         |
| 2017-09-26 | 21.1000004         |
| 2017-09-27 | 21.1000004         |
| 2017-09-28 | 21.1000004         |
| 2017-09-29 | 21.1000004         |
| 2017-09-30 | 21.1000004         |
| 2017-10-01 | 21.1000004         |
| 2017-10-02 | 21.1000004         |
| 2017-10-03 | 21.1000004         |
| 2017-10-04 | 21.1000004         |
| 2017-10-05 | 21.1000004         |
| 2017-10-06 | 21.1000004         |
| 2017-10-07 | 21.1000004         |
| 2017-10-08 | 21.1000004         |
| 2017-10-09 | 21.1000004         |
| 2017-10-10 | 21.1000004         |
| 2017-10-11 | 21.1000004         |
| 2017-10-12 | 21.1000004         |
| 2017-10-13 | 21.1000004         |
| 2017-10-14 | 21.1000004         |
| 2017-10-15 | 21.1000004         |
| 2017-10-16 | 21.1000004         |
| 2017-10-17 | 21.1000004         |
| 2017-10-18 | 21.1000004         |
| 2017-10-19 | 21.1000004         |
| 2017-10-20 | 21.1000004         |
| 2017-10-21 | 21.1000004         |
| 2017-10-22 | 21.1000004         |
| 2017-10-23 | 21.1000004         |
| 2017-10-24 | 21.1000004         |
| 2017-10-25 | 21.1000004         |
| 2017-10-26 | 27.9099998         |
| 2017-10-27 | 27.9099998         |
| 2017-10-28 | 27.9099998         |
| 2017-10-29 | 27.9099998         |
| 2017-10-30 | 27.9099998         |
| 2017-10-31 | 27.9099998         |
| 2017-11-01 | 27.9099998         |
| 2017-11-02 | 27.9099998         |
| 2017-11-03 | 27.9099998         |
| 2017-11-04 | 27.9099998         |
| 2017-11-05 | 27.9099998         |
| 2017-11-06 | 27.9099998         |
| 2017-11-07 | 27.9099998         |
| 2017-11-08 | 28.2399998         |
| 2017-11-09 | 28.2399998         |
| 2017-11-10 | 28.2399998         |
| 2017-11-11 | 28.2399998         |
| 2017-11-12 | 28.2399998         |
| 2017-11-13 | 28.2399998         |
| 2017-11-14 | 29.2299995         |
| 2017-11-15 | 29.2299995         |
| 2017-11-16 | 29.2299995         |
| 2017-11-17 | 29.2299995         |
| 2017-11-18 | 29.2299995         |
| 2017-11-19 | 29.2299995         |
| 2017-11-20 | 29.2299995         |
| 2017-11-21 | 29.2299995         |
| 2017-11-22 | 29.2299995         |
| 2017-11-23 | 29.2299995         |
| 2017-11-24 | 29.2299995         |
| 2017-11-25 | 29.2299995         |
| 2017-11-26 | 29.2299995         |
| 2017-11-27 | 30.2199993         |
| 2017-11-28 | 30.2199993         |
| 2017-11-29 | 30.2199993         |
| 2017-11-30 | 30.2199993         |
| 2017-12-01 | 30.2199993         |
| 2017-12-02 | 30.2199993         |
| 2017-12-03 | 30.2199993         |
| 2017-12-04 | 30.2199993         |
| 2017-12-05 | 30.2199993         |
| 2017-12-06 | 30.2199993         |
| 2017-12-07 | 30.2199993         |
| 2017-12-08 | 30.2199993         |
| 2017-12-09 | 30.2199993         |
| 2017-12-10 | 30.2199993         |
| 2017-12-11 | 30.2199993         |
| 2017-12-12 | 30.2199993         |
| 2017-12-13 | 30.2199993         |
| 2017-12-14 | 30.2199993         |
| 2017-12-15 | 30.2199993         |
| 2017-12-16 | 30.2199993         |
| 2017-12-17 | 30.2199993         |
| 2017-12-18 | 30.2199993         |
| 2017-12-19 | 30.2199993         |
| 2017-12-20 | 30.2199993         |
| 2017-12-21 | 30.2199993         |
| 2017-12-22 | 30.2199993         |
| 2017-12-23 | 30.2199993         |
| 2017-12-24 | 30.2199993         |
| 2017-12-25 | 30.2199993         |
| 2017-12-26 | 30.2199993         |
| 2017-12-27 | 30.5599995         |
| 2017-12-28 | 30.5599995         |
| 2017-12-29 | 30.5599995         |
| 2017-12-30 | 30.5599995         |
| 2017-12-31 | 30.5599995         |
| 2018-01-01 | 30.5599995         |
| 2018-01-02 | 30.5599995         |
| 2018-01-03 | 30.5599995         |
| 2018-01-04 | 30.5599995         |
| 2018-01-05 | 30.5599995         |
| 2018-01-06 | 30.5599995         |
| 2018-01-07 | 30.5599995         |
| 2018-01-08 | 31.2399998         |
| 2018-01-09 | 31.2399998         |
| 2018-01-10 | 31.2399998         |
| 2018-01-11 | 31.2399998         |
| 2018-01-12 | 31.2399998         |
| 2018-01-13 | 31.2399998         |
| 2018-01-14 | 31.2399998         |
| 2018-01-15 | 31.2399998         |
| 2018-01-16 | 31.2399998         |
| 2018-01-17 | 31.2399998         |
| 2018-01-18 | 31.2399998         |
| 2018-01-19 | 31.2399998         |
| 2018-01-20 | 31.2399998         |
| 2018-01-21 | 31.2399998         |
| 2018-01-22 | 31.2399998         |
| 2018-01-23 | 31.2399998         |
| 2018-01-24 | 31.2399998         |
| 2018-01-25 | 31.2399998         |
| 2018-01-26 | 31.2399998         |
| 2018-01-27 | 31.2399998         |
| 2018-01-28 | 31.2399998         |
| 2018-01-29 | 31.2399998         |
| 2018-01-30 | 31.2399998         |
| 2018-01-31 | 31.2399998         |
| 2018-02-01 | 31.2399998         |
| 2018-02-02 | 31.2399998         |
| 2018-02-03 | 31.2399998         |
| 2018-02-04 | 31.2399998         |
| 2018-02-05 | 31.2399998         |
| 2018-02-06 | 31.2399998         |
| 2018-02-07 | 31.2399998         |
| 2018-02-08 | 31.2399998         |
| 2018-02-09 | 31.2399998         |
| 2018-02-10 | 31.2399998         |
| 2018-02-11 | 31.2399998         |
| 2018-02-12 | 30.5599995         |
| 2018-02-13 | 30.5599995         |
| 2018-02-14 | 30.5599995         |
| 2018-02-15 | 30.5599995         |
| 2018-02-16 | 30.5599995         |
| 2018-02-17 | 30.5599995         |
| 2018-02-18 | 30.5599995         |
| 2018-02-19 | 30.5599995         |
| 2018-02-20 | 30.5599995         |
| 2018-02-21 | 30.5599995         |
| 2018-02-22 | 30.5599995         |
| 2018-02-23 | 30.5599995         |
| 2018-02-24 | 30.5599995         |
| 2018-02-25 | 30.5599995         |
| 2018-02-26 | 30.5599995         |
| 2018-02-27 | 30.5599995         |
| 2018-02-28 | 30.5599995         |
| 2018-03-01 | 30.5599995         |
| 2018-03-02 | 30.5599995         |
| 2018-03-03 | 30.5599995         |
| 2018-03-04 | 30.5599995         |
| 2018-03-05 | 30.5599995         |
| 2018-03-06 | 31.9200001         |
| 2018-03-07 | 31.9200001         |
| 2018-03-08 | 31.9200001         |
| 2018-03-09 | 31.9200001         |
| 2018-03-10 | 31.9200001         |
| 2018-03-11 | 31.9200001         |
| 2018-03-12 | 31.9200001         |
| 2018-03-13 | 31.9200001         |
| 2018-03-14 | 31.9200001         |
| 2018-03-15 | 31.9200001         |
| 2018-03-16 | 31.9200001         |
| 2018-03-17 | 31.9200001         |
| 2018-03-18 | 31.5699997         |
| 2018-03-19 | 31.5699997         |
| 2018-03-20 | 31.5699997         |
| 2018-03-21 | 31.5699997         |
| 2018-03-22 | 31.5699997         |
| 2018-03-23 | 31.5699997         |
| 2018-03-24 | 31.5699997         |
| 2018-03-25 | 31.5699997         |
| 2018-03-26 | 31.5699997         |
| 2018-03-27 | 31.5699997         |
| 2018-03-28 | 30.5599995         |
| 2018-03-29 | 30.5599995         |
| 2018-03-30 | 30.5599995         |
| 2018-03-31 | 30.5599995         |
| 2018-04-01 | 30.5599995         |
| 2018-04-02 | 30.5599995         |
| 2018-04-03 | 30.5599995         |
| 2018-04-04 | 30.5599995         |
| 2018-04-05 | 30.5599995         |
| 2018-04-06 | 30.5599995         |
| 2018-04-07 | 30.5599995         |
| 2018-04-08 | 30.5599995         |
| 2018-04-09 | 30.5599995         |
| 2018-04-10 | 30.5599995         |
| 2018-04-11 | 30.5599995         |
| 2018-04-12 | 30.5599995         |
| 2018-04-13 | 30.5599995         |
| 2018-04-14 | 30.5599995         |
| 2018-04-15 | 30.5599995         |
| 2018-04-16 | 30.5599995         |
| 2018-04-17 | 29.2299995         |
| 2018-04-18 | 29.2299995         |
| 2018-04-19 | 29.2299995         |
| 2018-04-20 | 29.2299995         |
| 2018-04-21 | 29.2299995         |
| 2018-04-22 | 29.2299995         |
| 2018-04-23 | 29.2299995         |
| 2018-04-24 | 28.2399998         |
| 2018-04-25 | 28.2399998         |
| 2018-04-26 | 28.2399998         |
| 2018-04-27 | 28.2399998         |
| 2018-04-28 | 28.2399998         |
| 2018-04-29 | 28.2399998         |
| 2018-04-30 | 26.6200008         |
| 2018-05-01 | 26.6200008         |
| 2018-05-02 | 26.6200008         |
| 2018-05-03 | 26.6200008         |
| 2018-05-04 | 26.6200008         |
| 2018-05-05 | 26.6200008         |
| 2018-05-06 | 26.6200008         |
| 2018-05-07 | 26.6200008         |
| 2018-05-08 | 30.2199993         |
| 2018-05-09 | 30.2199993         |
| 2018-05-10 | 30.2199993         |
| 2018-05-11 | 30.2199993         |
| 2018-05-12 | 30.2199993         |
| 2018-05-13 | 30.2199993         |
| 2018-05-14 | 30.2199993         |
| 2018-05-15 | 30.2199993         |
| 2018-05-16 | 30.2199993         |
| 2018-05-17 | 30.2199993         |
| 2018-05-18 | 30.2199993         |
| 2018-05-19 | 30.2199993         |
| 2018-05-20 | 30.2199993         |
| 2018-05-21 | 30.2199993         |
| 2018-05-22 | 30.2199993         |
| 2018-05-23 | 30.2199993         |
| 2018-05-24 | 30.2199993         |
| 2018-05-25 | 30.2199993         |
| 2018-05-26 | 30.2199993         |
| 2018-05-27 | 30.2199993         |
| 2018-05-28 | 30.2199993         |
| 2018-05-29 | 30.2199993         |
| 2018-05-30 | 28.5699997         |
| 2018-05-31 | 28.5699997         |
| 2018-06-01 | 28.5699997         |
| 2018-06-02 | 28.5699997         |
| 2018-06-03 | 28.5699997         |
| 2018-06-04 | 28.5699997         |
| 2018-06-05 | 28.5699997         |
| 2018-06-06 | 28.5699997         |
| 2018-06-07 | 28.5699997         |
| 2018-06-08 | 28.5699997         |
| 2018-06-09 | 28.5699997         |
| 2018-06-10 | 28.5699997         |
| 2018-06-11 | 28.5699997         |
| 2018-06-12 | 26.6200008         |
| 2018-06-13 | 26.6200008         |
| 2018-06-14 | 26.6200008         |
| 2018-06-15 | 26.6200008         |
| 2018-06-16 | 26.6200008         |
| 2018-06-17 | 26.6200008         |
| 2018-06-18 | 26.6200008         |
| 2018-06-19 | 26.6200008         |
| 2018-06-20 | 26.6200008         |
| 2018-06-21 | 26.6200008         |
| 2018-06-22 | 26.6200008         |
| 2018-06-23 | 26.6200008         |
| 2018-06-24 | 26.6200008         |
| 2018-06-25 | 26.6200008         |
| 2018-06-26 | 26.6200008         |
| 2018-06-27 | 26.6200008         |
| 2018-06-28 | 26.6200008         |
| 2018-06-29 | 26.6200008         |
| 2018-06-30 | 26.6200008         |
| 2018-07-01 | 26.6200008         |
| 2018-07-02 | 26.6200008         |
| 2018-07-03 | 26.6200008         |
| 2018-07-04 | 26.6200008         |
| 2018-07-05 | 26.6200008         |
| 2018-07-06 | 26.6200008         |
| 2018-07-07 | 26.6200008         |
| 2018-07-08 | 26.6200008         |
| 2018-07-09 | 26.6200008         |
| 2018-07-10 | 25.9899998         |
| 2018-07-11 | 25.9899998         |
| 2018-07-12 | 25.9899998         |
| 2018-07-13 | 25.9899998         |
| 2018-07-14 | 25.9899998         |
| 2018-07-15 | 25.9899998         |
| 2018-07-16 | 25.9899998         |
| 2018-07-17 | 25.9899998         |
| 2018-07-18 | 25.9899998         |
| 2018-07-19 | 26.6200008         |
| 2018-07-20 | 26.6200008         |
| 2018-07-21 | 26.6200008         |
| 2018-07-22 | 26.6200008         |
| 2018-07-23 | 25.9899998         |
| 2018-07-24 | 25.9899998         |
| 2018-07-25 | 25.9899998         |
| 2018-07-26 | 25.9899998         |
| 2018-07-27 | 25.9899998         |
| 2018-07-28 | 25.9899998         |
| 2018-07-29 | 25.9899998         |
| 2018-07-30 | 25.9899998         |
| 2018-07-31 | 25.9899998         |
| 2018-08-01 | 25.9899998         |
| 2018-08-02 | 25.9899998         |
| 2018-08-03 | 20.5200005         |
| 2018-08-04 | 20.5200005         |
| 2018-08-05 | 20.5200005         |
| 2018-08-06 | 20.5200005         |
| 2018-08-07 | 19.9400005         |
| 2018-08-08 | 19.9400005         |
| 2018-08-09 | 19.9400005         |
| 2018-08-10 | 19.9400005         |
| 2018-08-11 | 19.9400005         |
| 2018-08-12 | 19.9400005         |
| 2018-08-13 | 19.9400005         |
| 2018-08-14 | 19.9400005         |
| 2018-08-15 | 19.9400005         |
| 2018-08-16 | 19.9400005         |
| 2018-08-17 | 19.9400005         |
| 2018-08-18 | 19.9400005         |
| 2018-08-19 | 19.9400005         |
| 2018-08-20 | 19.9400005         |
| 2018-08-21 | 19.9400005         |
| 2018-08-22 | 19.9400005         |
| 2018-08-23 | 19.9400005         |
| 2018-08-24 | 19.9400005         |
| 2018-08-25 | 19.9400005         |
| 2018-08-26 | 19.9400005         |
| 2018-08-27 | 19.9400005         |
| 2018-08-28 | 19.9400005         |
| 2018-08-29 | 19.9400005         |
| 2018-08-30 | 19.9400005         |
| 2018-08-31 | 19.9400005         |
| 2018-09-01 | 19.9400005         |
| 2018-09-02 | 19.9400005         |
| 2018-09-03 | 19.9400005         |
| 2018-09-04 | 12.4799995         |
| 2018-09-05 | 12.4799995         |
| 2018-09-06 | 12.4799995         |
| 2018-09-07 | 12.4799995         |
| 2018-09-08 | 12.4799995         |
| 2018-09-09 | 12.4799995         |
| 2018-09-10 | 12.4799995         |
| 2018-09-11 | 12.9700003         |
| 2018-09-12 | 12.9700003         |
| 2018-09-13 | 12.9700003         |
| 2018-09-14 | 12.9700003         |
| 2018-09-15 | 12.9700003         |
| 2018-09-16 | 12.9700003         |
| 2018-09-17 | 12.4799995         |
| 2018-09-18 | 11.7600002         |
| 2018-09-19 | 11.7600002         |
| 2018-09-20 | 11.7600002         |
| 2018-09-21 | 11.7600002         |
| 2018-09-22 | 11.7600002         |
| 2018-09-23 | 11.7600002         |
| 2018-09-24 | 11.7600002         |
| 2018-09-25 | 14.2299995         |
| 2018-09-26 | 14.2299995         |
| 2018-09-27 | 14.2299995         |
| 2018-09-28 | 14.2299995         |
| 2018-09-29 | 14.2299995         |
| 2018-09-30 | 14.2299995         |
| 2018-10-01 | 14.2299995         |
| 2018-10-02 | 14.4899998         |
| 2018-10-03 | 18.2399998         |
| 2018-10-04 | 18.2399998         |
| 2018-10-05 | 18.2399998         |
| 2018-10-06 | 18.2399998         |
| 2018-10-07 | 18.2399998         |
| 2018-10-08 | 18.2399998         |
| 2018-10-09 | 18.2399998         |
| 2018-10-10 | 24.1100006         |
| 2018-10-11 | 24.1100006         |
| 2018-10-12 | 24.1100006         |
| 2018-10-13 | 24.1100006         |
| 2018-10-14 | 24.1100006         |
| 2018-10-15 | 22.8899994         |
| 2018-10-16 | 22.8899994         |
| 2018-10-17 | 22.8899994         |
| 2018-10-18 | 22.8899994         |
| 2018-10-19 | 28.2399998         |
| 2018-10-20 | 28.2399998         |
| 2018-10-21 | 28.2399998         |
| 2018-10-22 | 36.4700012         |
| 2018-10-23 | 36.4700012         |
| 2018-10-24 | 36.4700012         |
| 2018-10-25 | 36.4700012         |
| 2018-10-26 | 36.4700012         |
| 2018-10-27 | 36.4700012         |
| 2018-10-28 | 36.4700012         |
| 2018-10-29 | 36.4700012         |
| 2018-10-30 | 31.5699997         |
| 2018-10-31 | 31.5699997         |
| 2018-11-01 | 31.5699997         |
| 2018-11-02 | 31.5699997         |