"Volatility Index" "Figure 4.2" ,VIX Index Dates,PX_OPEN,PX_HIGH,PX_LOW,PX_LAST 1/2/2008,22.58,24.05,22.4,23.17 1/3/2008,23.11,23.27,22.11,22.49 1/4/2008,23.5,24.3,23.25,23.94 1/7/2008,24.62,24.88,23.3,23.79 1/8/2008,23.27,25.6,22.63,25.43 1/9/2008,25.61,25.95,23.9,24.12 1/10/2008,24.56,24.61,22.62,23.45 1/11/2008,24.04,24.41,23.22,23.68 1/14/2008,23.76,23.93,22.65,22.9 1/15/2008,24.1,24.59,22.97,23.34 1/16/2008,23.9,24.38,22.85,24.38 1/17/2008,24.11,28.51,23.87,28.46 1/18/2008,27.55,29.3,26.27,27.18 1/22/2008,35.12,37.57,29.71,31.01 1/23/2008,33.84,34.42,22.82,29.02 1/24/2008,28.07,28.48,27.03,27.78 1/25/2008,26.19,29.76,25.93,29.08 1/28/2008,29.67,30.26,27.57,27.78 1/29/2008,26.61,27.96,26.55,27.32 1/30/2008,27.53,28.34,24.74,27.62 1/31/2008,28.78,28.81,25.45,26.2 2/1/2008,25.66,25.75,24.02,24.02 2/4/2008,25.09,26.03,24.85,25.99 2/5/2008,27.2,28.49,27.2,28.24 2/6/2008,27.75,29.31,27.04,28.97 2/7/2008,29.51,29.7,26.78,27.66 2/8/2008,27.98,28.89,27.22,28.01 2/11/2008,29.14,29.57,27.32,27.6 2/12/2008,26.56,27.17,25.25,26.33 2/13/2008,25.67,26.06,24.57,24.88 2/14/2008,24.64,25.64,23.98,25.54 2/15/2008,25.58,25.67,24.45,25.02 2/19/2008,25.39,26.59,24.73,25.59 2/20/2008,25.6,26.95,24.21,24.4 2/21/2008,24.42,25.45,23.74,25.12 2/22/2008,24.99,25.93,23.62,24.06 2/25/2008,24.06,25.07,22.69,23.03 2/26/2008,23.44,23.45,21.64,21.9 2/27/2008,21.9,23.01,21.83,22.69 2/28/2008,22.69,23.79,22.69,23.53 2/29/2008,23.54,26.91,23.54,26.54 3/3/2008,27.54,28.13,26.27,26.28 3/4/2008,27.19,27.42,25.51,25.52 3/5/2008,25.52,25.77,23.3,24.6 3/6/2008,25.45,27.9,25.04,27.55 3/7/2008,28.52,29.29,22.29,27.49 3/10/2008,28.13,29.73,27.92,29.38 3/11/2008,27.25,28.64,26.35,26.36 3/12/2008,26.39,27.25,24.9,27.22 3/13/2008,27.22,29.62,25.65,27.29 3/14/2008,27.31,32.89,26.02,31.16 3/17/2008,35.14,35.6,31.1,32.24 3/18/2008,32.24,32.24,25.58,25.79 3/19/2008,25.78,29.95,25.16,29.84 3/20/2008,29.84,29.84,25.8,26.62 3/24/2008,26.64,27.04,24.75,25.73 3/25/2008,25.75,26.42,25.17,25.72 3/26/2008,25.75,26.85,25.51,26.08 3/27/2008,25.55,25.98,24.91,25.88 3/28/2008,25.81,25.96,25.04,25.71 3/31/2008,25.71,26.77,25.35,25.61 4/1/2008,25.61,25.61,22.52,22.68 4/2/2008,22.64,23.65,22.39,23.43 4/3/2008,23.84,24.15,23,23.21 4/4/2008,23,23.31,21.75,22.45 4/7/2008,22.45,22.73,21.21,22.42 4/8/2008,22.42,23.16,22.36,22.36 4/9/2008,22.36,23.57,22.36,22.81 4/10/2008,22.8,23.22,21.63,21.98 4/11/2008,23.03,23.59,22.65,23.46 4/14/2008,23.46,24.35,23.46,23.82 4/15/2008,23.84,23.99,22.72,22.78 4/16/2008,22.03,22.09,20.5,20.53 4/17/2008,21.13,21.54,20.35,20.37 4/18/2008,20.37,20.37,19.21,20.13 4/21/2008,20.15,21.12,20.15,20.5 4/22/2008,20.47,21.6,20.47,20.87 4/23/2008,20.63,20.95,19.88,20.26 4/24/2008,20.26,20.77,19.21,20.06 4/25/2008,19.6,20.36,19.28,19.59 4/28/2008,20.14,20.25,19.37,19.64 4/29/2008,19.86,20.54,19.63,20.24 4/30/2008,20.24,20.81,19.69,20.79 5/1/2008,20.78,20.83,18.87,18.88 5/2/2008,18.87,19.11,17.97,18.18 5/5/2008,19.16,19.29,18.68,18.9 5/6/2008,18.9,19.57,18.11,18.21 5/7/2008,18.48,19.98,18.42,19.73 5/8/2008,19.73,19.92,18.62,19.4 5/9/2008,19.98,20.01,19.3,19.41 5/12/2008,19.17,19.48,16.92,17.79 5/13/2008,17.79,19.63,17.76,17.98 5/14/2008,17.98,17.98,16.19,17.66 5/15/2008,17.65,17.84,16.25,16.3 5/16/2008,16.3,17.92,16.3,16.47 5/19/2008,16.47,17.89,15.82,17.01 5/20/2008,17.02,18.42,17.02,17.58 5/21/2008,17.64,18.89,17.01,18.59 5/22/2008,18.92,19.11,17.82,18.05 5/23/2008,18.58,19.8,18.38,19.55 5/27/2008,20.78,20.95,19.42,19.64 5/28/2008,19.64,20.03,19.01,19.07 5/29/2008,19.08,19.17,17.54,18.14 5/30/2008,18.14,18.21,17.56,17.83 6/2/2008,17.83,20.45,17.83,19.83 6/3/2008,19.8,21,18.89,20.24 6/4/2008,20.64,21.31,19.76,20.8 6/5/2008,20.54,20.59,18.62,18.63 6/6/2008,18.63,23.79,18.63,23.56 6/9/2008,23.56,24.47,20.78,23.12 6/10/2008,24.37,24.42,22.31,23.18 6/11/2008,23.44,24.3,22.86,24.12 6/12/2008,23.61,23.98,21.91,23.33 6/13/2008,23.02,23.14,21.04,21.22 6/16/2008,21.22,22.84,20.73,20.95 6/17/2008,20.96,21.42,20.02,21.13 6/18/2008,21.67,22.86,21.26,22.24 6/19/2008,22.24,22.61,21.07,21.58 6/20/2008,21.58,23.7,21.58,22.87 6/23/2008,22.89,23.14,22.52,22.64 6/24/2008,22.69,23.48,21.68,22.42 6/25/2008,22.42,22.42,20.34,21.14 6/26/2008,22.23,23.99,22.15,23.93 6/27/2008,23.75,24.56,23.3,23.44 6/30/2008,24.25,24.26,23.27,23.95 7/1/2008,25.14,25.57,23.64,23.65 7/2/2008,23.4,25.96,22.7,25.92 7/3/2008,25.92,26.08,24.44,24.78 7/7/2008,25.48,26.91,24.73,25.78 7/8/2008,25.72,26.05,23.02,23.15 7/9/2008,23.16,25.39,22.59,25.23 7/10/2008,25.22,26.62,25.07,25.59 7/11/2008,25.56,29.44,25.56,27.49 7/14/2008,27.49,29.3,26.9,28.48 7/15/2008,28.47,30.81,27.01,28.54 7/16/2008,28.19,28.33,24.87,25.1 7/17/2008,24.58,25.26,23.99,25.01 7/18/2008,25.01,25.19,24.03,24.05 7/21/2008,24.05,24.58,23.04,23.05 7/22/2008,24.02,24.08,21.05,21.18 7/23/2008,21.23,22.08,20.73,21.31 7/24/2008,21.31,23.61,21.31,23.44 7/25/2008,23.45,23.45,22.31,22.91 7/28/2008,22.91,24.46,22.91,24.23 7/29/2008,24.2,24.22,21.96,22.03 7/30/2008,22.03,22.31,20.99,21.21 7/31/2008,22.33,22.96,21.45,22.94 8/1/2008,22.66,23.37,22.35,22.57 8/4/2008,23.53,23.86,22.94,23.49 8/5/2008,22.99,22.99,21.08,21.14 8/6/2008,21.66,21.66,19.75,20.23 8/7/2008,20.23,21.46,20.23,21.15 8/8/2008,21.15,21.69,20.11,20.66 8/11/2008,20.66,20.96,19.66,20.12 8/12/2008,20.64,21.51,20.38,21.17 8/13/2008,21.57,22.11,20.8,21.55 8/14/2008,22.3,22.3,20.07,20.34 8/15/2008,20.24,20.65,19.57,19.58 8/18/2008,19.58,21.44,19.58,20.98 8/19/2008,21.76,22.14,21.28,21.28 8/20/2008,21.3,21.67,20.39,20.42 8/21/2008,20.43,21.08,19.25,19.82 8/22/2008,19.83,19.83,18.64,18.81 8/25/2008,18.78,21.22,18.78,20.97 8/26/2008,20.98,21.27,20.48,20.49 8/27/2008,20.48,20.67,19.53,19.76 8/28/2008,19.36,19.66,19.22,19.43 8/29/2008,19.43,20.71,19.43,20.65 9/2/2008,20.65,22.3,20.47,21.99 9/3/2008,21.99,22.3,21.39,21.43 9/4/2008,22.02,24.15,21.91,24.03 9/5/2008,24.54,24.71,22.97,23.06 9/8/2008,22.22,24.06,22.12,22.64 9/9/2008,22.69,25.68,22.58,25.47 9/10/2008,25.47,25.48,23.8,24.52 9/11/2008,25.38,26.25,24.39,24.39 9/12/2008,24.8,26.67,24.8,25.66 9/15/2008,30.58,31.87,26.86,31.7 9/16/2008,31.7,33.7,30.24,30.3 9/17/2008,30.25,36.4,30.25,36.22 9/18/2008,36.1,42.16,33.1,33.1 9/19/2008,33.07,33.08,27.95,32.07 9/22/2008,32.4,34.22,30.81,33.85 9/23/2008,33.85,36.08,32.63,35.72 9/24/2008,35.7,36.71,34.61,35.19 9/25/2008,35.19,35.19,32.45,32.82 9/26/2008,32.82,36.4,32.82,34.74 9/29/2008,36.92,48.4,36.92,46.72 9/30/2008,43.77,43.8,38.86,39.39 10/1/2008,39.39,42.38,39.39,39.81 10/2/2008,39.82,46.48,39.82,45.26 10/3/2008,45.22,45.52,41.51,45.14 10/6/2008,45.12,58.24,45.12,52.05 10/7/2008,52.05,54.19,47.03,53.68 10/8/2008,53.68,59.06,51.9,57.53 10/9/2008,57.57,64.92,52.54,63.92 10/10/2008,65.85,76.94,64.53,69.95 10/13/2008,69.95,71.42,54.69,54.99 10/14/2008,55.1,59.81,50.67,55.13 10/15/2008,55.69,69.47,55.69,69.25 10/16/2008,69.21,81.17,66.51,67.61 10/17/2008,67.65,74.48,62.44,70.33 10/20/2008,70.4,70.4,52.7,52.97 10/21/2008,52.95,56.37,50.91,53.11 10/22/2008,63.12,72.56,59.47,69.65 10/23/2008,68.03,79.43,64.4,67.8 10/24/2008,67.8,89.53,67.8,79.13 10/27/2008,79.13,81.65,71.29,80.06 10/28/2008,73.3,78.98,65.66,66.96 10/29/2008,66.96,71.14,62.72,69.96 10/30/2008,69.83,69.83,62.67,62.9 10/31/2008,62.93,65.85,56.73,59.89 11/3/2008,60.17,60.77,53.63,53.68 11/4/2008,53.68,53.68,44.25,47.73 11/5/2008,47.73,55.62,46.87,54.56 11/6/2008,56.71,64.78,55.6,63.68 11/7/2008,63.68,63.68,56.03,56.1 11/10/2008,56.09,62.09,54.63,59.98 11/11/2008,59.98,64.73,58.58,61.44 11/12/2008,61.52,67.19,61.52,66.46 11/13/2008,66.45,69.99,58.66,59.83 11/14/2008,62.6,66.31,59.75,66.31 11/17/2008,69.57,69.59,65.1,69.15 11/18/2008,70.09,73.13,67.18,67.64 11/19/2008,68.46,75,67.34,74.26 11/20/2008,74.26,81.48,72.76,80.86 11/21/2008,80.74,80.74,71.63,72.67 11/24/2008,71.19,71.35,61.81,64.7 11/25/2008,64.76,65.49,60.25,60.9 11/26/2008,60.9,62.5,54.62,54.92 11/28/2008,56.02,56.82,55.26,55.28 12/1/2008,60.47,68.6,60.36,68.51 12/2/2008,66.68,67.01,62.31,62.98 12/3/2008,62.98,65.37,60.18,60.72 12/4/2008,62.19,65.08,60.21,63.64 12/5/2008,63.64,66.54,59.26,59.93 12/8/2008,58.86,59.87,57.35,58.49 12/9/2008,59.48,59.57,56.37,58.91 12/10/2008,58.91,58.91,53.79,55.73 12/11/2008,55.08,56.44,52.94,55.78 12/12/2008,55.78,58.84,54.26,54.28 12/15/2008,55.68,58.49,55.68,56.76 12/16/2008,56.76,56.76,50.91,52.37 12/17/2008,52,52.19,49.36,49.84 12/18/2008,49.84,49.84,44.5,47.34 12/19/2008,46.01,46.01,41.29,44.93 12/22/2008,44.93,46.69,42.75,44.56 12/23/2008,43.19,45.39,41.68,45.02 12/24/2008,45.02,45.02,44.15,44.21 12/26/2008,44.27,44.36,42.92,43.38 12/29/2008,44.86,46.24,43.87,43.9 12/30/2008,43.99,44.29,41.63,41.63 12/31/2008,41.63,41.63,38.71,40 1/2/2009,39.58,39.82,36.88,39.19 1/5/2009,39.24,40.22,38.3,39.08 1/6/2009,38.06,39.33,37.34,38.56 1/7/2009,38.56,43.82,38.56,43.39 1/8/2009,43.38,44.6,42.56,42.56 1/9/2009,41.18,43.13,41.05,42.82 1/12/2009,42.06,46.62,41.94,45.84 1/13/2009,45.84,47.08,43.23,43.27 1/14/2009,46.24,51.55,46.14,49.14 1/15/2009,49.14,55.16,49.14,51 1/16/2009,51,51,45.96,46.11 1/20/2009,50.12,57.36,49.27,56.65 1/21/2009,51.52,54.12,46.15,46.42 1/22/2009,50.65,51.76,46.53,47.29 1/23/2009,50.39,51.11,46.43,47.27 1/26/2009,47.89,47.93,44.29,45.69 1/27/2009,45.11,45.93,42.2,42.25 1/28/2009,42.25,42.25,39.46,39.66 1/29/2009,41.34,43.03,41.12,42.63 1/30/2009,42.63,45.53,42.09,44.84 2/2/2009,49.42,49.54,45.26,45.52 2/3/2009,45.52,45.52,42.43,43.06 2/4/2009,43.06,44.52,41.39,43.85 2/5/2009,43.83,46.23,42.32,43.73 2/6/2009,43.71,43.71,41.2,43.37 2/9/2009,45.4,45.45,43.04,43.64 2/10/2009,45.14,48.12,44.18,46.67 2/11/2009,46.67,46.67,44.5,44.53 2/12/2009,44.52,47.58,41.21,41.25 2/13/2009,41.6,43.02,40.73,42.93 2/17/2009,48.14,51.18,46.96,48.66 2/18/2009,48.66,50.29,46,48.46 2/19/2009,48.54,48.54,44.81,47.08 2/20/2009,47.08,52.04,47.08,49.3 2/23/2009,49.3,53.16,48.97,52.62 2/24/2009,52.5,52.56,44.28,45.49 2/25/2009,45.73,47.23,42.84,44.67 2/26/2009,43.75,45.33,41.91,44.66 2/27/2009,44.66,47.34,44.46,46.35 3/2/2009,49.96,53.25,48.35,52.65 3/3/2009,52.65,52.76,48.5,50.93 3/4/2009,48.02,48.83,45.02,47.56 3/5/2009,47.56,51.95,46.98,50.17 3/6/2009,50.17,51.95,47.65,49.33 3/9/2009,49.35,51.34,48.4,49.68 3/10/2009,49.68,49.68,43.88,44.37 3/11/2009,43.35,44.26,42.36,43.61 3/12/2009,43.53,43.98,40.75,41.18 3/13/2009,40.99,43.52,40.03,42.36 3/16/2009,42.36,44.23,42.36,43.74 3/17/2009,44.23,44.59,40.74,40.8 3/18/2009,41.14,42.39,38.98,40.06 3/19/2009,40.06,44.17,38.79,43.68 3/20/2009,43.6,47.63,43.07,45.89 3/23/2009,45.89,45.89,42.06,43.23 3/24/2009,43.24,44,41.63,42.93 3/25/2009,42.35,44.2,40.81,42.25 3/26/2009,42.25,42.25,40.17,40.36 3/27/2009,40.36,42.13,40.36,41.04 3/30/2009,44.86,46.28,44.86,45.54 3/31/2009,45.54,45.54,42.27,44.14 4/1/2009,45.42,45.6,42.26,42.28 4/2/2009,42.28,42.68,40.3,42.04 4/3/2009,42.03,42.03,39.64,39.7 4/6/2009,41.96,43.02,40.83,40.93 4/7/2009,41.48,42.5,40.36,40.39 4/8/2009,40.39,40.86,38.7,38.85 4/9/2009,37.22,37.74,36.53,36.53 4/13/2009,38.32,38.91,37.51,37.81 4/14/2009,37.95,38.5,36.88,37.67 4/15/2009,37.85,38.06,36.1,36.17 4/16/2009,36.04,36.8,34.88,35.79 4/17/2009,35.36,35.52,33.68,33.94 4/20/2009,33.94,39.58,33.94,39.18 4/21/2009,40.27,40.29,36.95,37.14 4/22/2009,37.14,38.19,36.01,38.1 4/23/2009,38.1,38.52,37.01,37.15 4/24/2009,36.86,37.53,36.37,36.82 4/27/2009,39.46,39.52,37.97,38.32 4/28/2009,39.43,39.64,37.42,37.95 4/29/2009,37.95,37.95,35.37,36.08 4/30/2009,36.09,36.71,34.5,36.5 5/1/2009,36.5,36.88,34.88,35.3 5/4/2009,35.3,36.24,34.31,34.53 5/5/2009,34.54,35.14,33.36,33.36 5/6/2009,33.36,33.7,32.43,32.45 5/7/2009,32.1,34.56,31.91,33.44 5/8/2009,32.36,32.72,31.19,32.05 5/11/2009,32.05,34.08,32.05,32.87 5/12/2009,32.68,33.29,31.57,31.8 5/13/2009,32.97,33.99,32.56,33.65 5/14/2009,33.65,33.96,31.32,31.37 5/15/2009,31.36,33.61,30.59,33.12 5/18/2009,32.91,32.91,30,30.24 5/19/2009,30.23,30.32,28.35,28.8 5/20/2009,27.47,29.16,26.57,29.03 5/21/2009,29.03,32.77,29.03,31.35 5/22/2009,31.36,32.71,30.57,32.63 5/26/2009,34.57,34.57,30.38,30.62 5/27/2009,30.8,32.53,29.62,32.36 5/28/2009,31.54,33.32,31.1,31.67 5/29/2009,31.67,31.67,28.85,28.92 6/1/2009,28.7,30.05,28.45,30.04 6/2/2009,30.04,30.13,28.3,29.63 6/3/2009,29.62,31.79,29.62,31.02 6/4/2009,31.02,31.02,29.92,30.18 6/5/2009,29.39,30.81,29.1,29.62 6/8/2009,30.84,31.82,29.33,29.77 6/9/2009,29.77,29.77,27.79,28.27 6/10/2009,26.9,29.74,26.9,28.46 6/11/2009,27.36,28.11,26.81,28.11 6/12/2009,28.08,28.5,27.73,28.15 6/15/2009,29.7,31.09,29.64,30.81 6/16/2009,30.81,32.75,30.07,32.68 6/17/2009,31.19,32.77,30.64,31.54 6/18/2009,31.54,31.54,29.6,30.03 6/19/2009,29.16,29.32,27.56,27.99 6/22/2009,30.4,32.05,30.3,31.17 6/23/2009,31.3,31.54,30.19,30.58 6/24/2009,30.58,30.58,28.79,29.05 6/25/2009,29.45,29.56,26.3,26.36 6/26/2009,27.09,27.22,25.76,25.93 6/29/2009,25.93,27.18,25.29,25.35 6/30/2009,25.36,27.38,25.02,26.35 7/1/2009,25.73,26.31,24.8,26.22 7/2/2009,26.22,28.62,26.22,27.95 7/6/2009,30.32,30.6,28.99,29 7/7/2009,29,30.94,28.9,30.85 7/8/2009,30.85,33.05,30.43,31.3 7/9/2009,30.23,30.49,29.28,29.78 7/10/2009,29.78,30.34,28.82,29.02 7/13/2009,28.36,29.24,25.42,26.31 7/14/2009,26.31,26.84,24.99,25.02 7/15/2009,25.05,26.06,23.83,25.89 7/16/2009,25.96,26.18,24.51,25.42 7/17/2009,25.42,25.55,23.88,24.34 7/20/2009,25.06,25.42,24.26,24.4 7/21/2009,24.28,25.14,23.81,23.87 7/22/2009,24.05,24.14,23.24,23.47 7/23/2009,23.71,24.05,23.21,23.43 7/24/2009,23.87,23.87,23,23.09 7/27/2009,24.06,24.86,24.02,24.28 7/28/2009,24.28,25.61,24.28,25.01 7/29/2009,25.47,26.18,25.41,25.61 7/30/2009,25.4,25.76,25.03,25.4 7/31/2009,25.4,26.22,24.93,25.92 8/3/2009,25.92,26.49,25.56,25.56 8/4/2009,25.55,26.16,24.89,24.89 8/5/2009,24.91,25.85,24.86,24.9 8/6/2009,24.9,26.15,24.47,25.67 8/7/2009,24.71,24.95,23.98,24.76 8/10/2009,24.76,25.82,24.76,24.99 8/11/2009,24.98,26.98,24.98,25.99 8/12/2009,25.99,26.5,25.11,25.45 8/13/2009,25.34,26.15,24.71,24.71 8/14/2009,24.77,25.94,24.26,24.27 8/17/2009,24.27,28.39,24.27,27.89 8/18/2009,27.89,27.89,26.08,26.18 8/19/2009,28.08,28.14,26.14,26.26 8/20/2009,26.45,26.45,24.75,25.09 8/21/2009,24.49,25.06,23.91,25.01 8/24/2009,25.01,25.7,25.01,25.14 8/25/2009,25.13,25.13,23.68,24.92 8/26/2009,24.91,25.56,24.69,24.95 8/27/2009,25.13,25.89,24.43,24.68 8/28/2009,24.44,25.5,24.28,24.76 8/31/2009,24.76,27.01,24.76,26.01 9/1/2009,26.01,29.23,26,29.15 9/2/2009,29.14,29.57,28.41,28.9 9/3/2009,28.9,28.9,26.98,27.1 9/4/2009,26.98,26.98,24.86,25.26 9/8/2009,25.26,26.15,25.26,25.62 9/9/2009,25.66,25.93,24.23,24.32 9/10/2009,24.4,24.76,22.86,23.55 9/11/2009,23.49,24.33,23.21,24.15 9/14/2009,25.39,25.39,23.75,23.86 9/15/2009,23.9,24.27,23.07,23.42 9/16/2009,23.29,23.92,22.78,23.69 9/17/2009,23.99,24.07,23.33,23.65 9/18/2009,23.65,24.43,23.14,23.92 9/21/2009,25.34,25.51,23.71,24.06 9/22/2009,23.81,23.98,23.06,23.08 9/23/2009,22.9,23.69,22.19,23.49 9/24/2009,23.67,25.37,23.44,24.95 9/25/2009,25.18,26.34,24.81,25.61 9/28/2009,26.26,26.4,24.85,24.88 9/29/2009,24.88,25.28,24.54,25.19 9/30/2009,25.19,26.45,24.76,25.61 10/1/2009,25.98,28.42,25.98,28.27 10/2/2009,29.34,29.56,27.98,28.68 10/5/2009,29.34,29.34,26.57,26.84 10/6/2009,26.39,26.41,25.19,25.7 10/7/2009,25.78,25.82,24.57,24.68 10/8/2009,24.68,24.69,23.9,24.18 10/9/2009,24.39,24.54,22.99,23.12 10/12/2009,23.12,23.53,22.67,23.01 10/13/2009,23,24.07,22.74,22.99 10/14/2009,22.08,22.89,22.08,22.86 10/15/2009,23.51,23.53,21.49,21.72 10/16/2009,21.72,22.6,20.98,21.43 10/19/2009,21.41,22.46,20.91,21.49 10/20/2009,21.55,21.76,20.9,20.9 10/21/2009,20.9,22.48,20.1,22.22 10/22/2009,22.22,22.77,20.33,20.69 10/23/2009,20.7,22.59,20.34,22.27 10/26/2009,23.06,24.86,21.89,24.31 10/27/2009,24.38,25.22,24.03,24.83 10/28/2009,24.83,27.94,24.83,27.91 10/29/2009,27.16,27.19,24.68,24.76 10/30/2009,24.76,31.59,24.76,30.69 11/2/2009,30.7,31.84,28.07,29.78 11/3/2009,30.62,30.8,28.77,28.81 11/4/2009,27.88,28.19,26.61,27.72 11/5/2009,27.28,27.39,25.41,25.43 11/6/2009,26.17,26.17,24.06,24.19 11/9/2009,24.19,24.24,23.14,23.15 11/10/2009,23.15,23.53,22.78,22.84 11/11/2009,22.84,23.68,22.07,23.04 11/12/2009,23.04,24.61,22.91,24.24 11/13/2009,24.25,24.43,23.22,23.36 11/16/2009,23.36,23.42,22.76,22.89 11/17/2009,22.81,23.33,22.27,22.41 11/18/2009,22.35,22.65,21.63,21.63 11/19/2009,21.63,24.2,21.63,22.63 11/20/2009,23.45,23.45,22.14,22.19 11/23/2009,21.98,21.98,20.9,21.16 11/24/2009,21.28,21.87,20.35,20.47 11/25/2009,20.23,20.57,20.05,20.48 11/27/2009,25.75,25.93,23.12,24.74 11/30/2009,24.95,25.57,24.19,24.51 12/1/2009,24.51,24.51,21.88,21.92 12/2/2009,21.89,22.19,21.01,21.12 12/3/2009,21.15,22.5,20.61,22.46 12/4/2009,21.18,22.76,20.62,21.25 12/7/2009,22.32,22.46,21.6,22.1 12/8/2009,23.28,23.97,22.84,23.69 12/9/2009,23.21,24.2,22.54,22.66 12/10/2009,22.66,22.66,21.77,22.32 12/11/2009,21.45,22.31,21.39,21.59 12/14/2009,21.59,21.59,20.57,21.15 12/15/2009,21.09,21.87,20.91,21.49 12/16/2009,21.5,21.5,20.46,20.54 12/17/2009,21.89,22.86,21.4,22.51 12/18/2009,21.84,23.02,21.68,21.68 12/21/2009,21.46,21.51,20.28,20.49 12/22/2009,20.39,20.4,19.54,19.54 12/23/2009,19.54,19.97,19.35,19.71 12/24/2009,19.67,19.67,19.25,19.47 12/28/2009,20.29,20.53,19.9,19.93 12/29/2009,19.87,20.12,19.62,20.01 12/30/2009,20.36,20.44,19.93,19.96 12/31/2009,19.96,21.83,19.89,21.68 1/4/2010,21.68,21.68,20.03,20.04 1/5/2010,20.05,20.13,19.34,19.35 1/6/2010,19.59,19.68,18.77,19.16 1/7/2010,19.68,19.71,18.7,19.06 1/8/2010,19.27,19.27,18.11,18.13 1/11/2010,16.93,17.74,16.86,17.55 1/12/2010,17.95,19.46,17.95,18.25 1/13/2010,17.94,18.72,17.56,17.85 1/14/2010,18.16,18.27,17.38,17.63 1/15/2010,17.63,19.02,17.63,17.91 1/19/2010,18.63,18.85,17.33,17.58 1/20/2010,18.51,19.69,18.44,18.68 1/21/2010,18.59,22.3,18.27,22.27 1/22/2010,22.27,28.01,22.27,27.31 1/25/2010,27.32,27.32,24.61,25.41 1/26/2010,26.03,26.22,22.77,24.55 1/27/2010,24.81,25.69,23.14,23.14 1/28/2010,22.79,25.3,22.69,23.73 1/29/2010,23.73,25.03,22.11,24.62 2/1/2010,24.33,24.33,22.58,22.59 2/2/2010,22.59,22.99,21.08,21.48 2/3/2010,22.11,22.11,21.33,21.6 2/4/2010,22.63,26.32,22.63,26.08 2/5/2010,25.69,29.22,25.37,26.11 2/8/2010,26.11,27.11,25.48,26.51 2/9/2010,26.51,26.56,24.78,26 2/10/2010,26.36,26.77,24.8,25.4 2/11/2010,25.82,26.11,23.87,23.96 2/12/2010,23.96,25.54,22.73,22.73 2/16/2010,23.51,23.57,22.13,22.25 2/17/2010,22.25,22.6,21.7,21.72 2/18/2010,21.72,22.21,20.6,20.63 2/19/2010,21.07,21.14,19.71,20.02 2/22/2010,20.16,21,19.59,19.94 2/23/2010,20.39,21.94,20.06,21.37 2/24/2010,21.23,21.58,20.22,20.27 2/25/2010,22.03,22.68,20.06,20.1 2/26/2010,19.88,20.53,19.32,19.5 3/1/2010,19.93,19.94,19.18,19.26 3/2/2010,18.83,19.36,18.6,19.06 3/3/2010,18.95,19.3,18.42,18.83 3/4/2010,18.86,19.27,18.58,18.72 3/5/2010,18.06,18.15,17.23,17.42 3/8/2010,17.95,17.96,17.56,17.79 3/9/2010,18.18,18.19,17.51,17.92 3/10/2010,18,18.6,17.43,18.57 3/11/2010,18.9,19.34,18.06,18.06 3/12/2010,17.97,18.53,17.58,17.58 3/15/2010,18.28,18.78,17.96,18 3/16/2010,17.78,18.01,17.42,17.69 3/17/2010,16.97,17.17,16.52,16.91 3/18/2010,16.96,16.99,16.31,16.62 3/19/2010,16.17,17.57,16.17,16.97 3/22/2010,18.3,18.34,16.77,16.87 3/23/2010,16.84,17.09,16.21,16.35 3/24/2010,16.85,17.92,16.83,17.55 3/25/2010,17.07,18.54,16.62,18.4 3/26/2010,18.27,18.69,17.35,17.77 3/29/2010,18.17,18.28,17.57,17.59 3/30/2010,17.64,18.08,17.13,17.13 3/31/2010,17.66,17.92,17.29,17.59 4/1/2010,17.01,18.09,16.79,17.47 4/5/2010,17.96,18.16,17.02,17.02 4/6/2010,17.39,17.54,16.08,16.23 4/7/2010,16.72,17.21,16.16,16.62 4/8/2010,17.21,17.8,16.3,16.48 4/9/2010,16.32,16.65,16.06,16.14 4/12/2010,15.67,16,15.23,15.58 4/13/2010,15.98,16.77,15.81,16.2 4/14/2010,15.8,16.2,15.55,15.59 4/15/2010,15.87,16.25,15.68,15.89 4/16/2010,16.19,19.7,16.11,18.36 4/19/2010,19.14,19.55,17.34,17.34 4/20/2010,16.84,16.89,15.73,15.73 4/21/2010,15.94,16.85,15.5,16.32 4/22/2010,17.48,18.19,16.2,16.47 4/23/2010,16.62,16.71,16.12,16.62 4/26/2010,17.52,17.53,17.07,17.47 4/27/2010,18.13,23.2,17.94,22.81 4/28/2010,22.08,23.03,20.86,21.08 4/29/2010,20.37,20.37,18.44,18.44 4/30/2010,18.75,22.39,18.41,22.05 5/3/2010,22.41,22.41,19.61,20.19 5/4/2010,22.46,25.7,22.46,23.84 5/5/2010,25.96,27.23,23.75,24.91 5/6/2010,25.88,40.71,24.43,32.8 5/7/2010,32.76,42.15,31.71,40.95 5/10/2010,28.65,30.6,25.68,28.84 5/11/2010,31.04,31.04,25.86,28.32 5/12/2010,26.56,26.67,24.98,25.52 5/13/2010,26.17,26.85,24.3,26.68 5/14/2010,28.4,33.24,28.4,31.24 5/17/2010,31.33,35.25,30.76,30.84 5/18/2010,28.67,34.17,28.09,33.55 5/19/2010,34.65,38.42,33.07,35.32 5/20/2010,41.79,46.37,40.3,45.79 5/21/2010,47.66,48.2,38.95,40.1 5/24/2010,41.74,41.74,35.57,38.32 5/25/2010,43.15,43.74,34.59,34.61 5/26/2010,32.54,35.02,29.39,35.02 5/27/2010,30.24,31.03,29.54,29.68 5/28/2010,30.23,33.3,29.53,32.07 6/1/2010,34.87,35.68,31.82,35.54 6/2/2010,34.39,34.57,29.94,30.17 6/3/2010,29.65,31.2,29.12,29.46 6/4/2010,32.93,36.12,31.81,35.48 6/7/2010,35.66,36.8,34.43,36.57 6/8/2010,36.53,37.38,33.36,33.7 6/9/2010,32.33,34.12,30.23,33.73 6/10/2010,31,31.77,29.69,30.57 6/11/2010,31.79,31.79,28.6,28.79 6/14/2010,27.94,28.72,26.98,28.58 6/15/2010,27.68,27.84,25.68,25.87 6/16/2010,26.72,26.72,25.34,25.92 6/17/2010,25.59,26.64,25.05,25.05 6/18/2010,24.87,24.88,23.3,23.95 6/21/2010,22.9,25.64,22.87,24.88 6/22/2010,25.14,27.05,24.41,27.05 6/23/2010,26.93,28.55,26.54,26.91 6/24/2010,27.61,30.27,27.53,29.74 6/25/2010,29.64,30.41,28.07,28.53 6/28/2010,29.2,29.9,28.47,29 6/29/2010,31.22,35.39,31.22,34.13 6/30/2010,33.95,34.63,31.74,34.54 7/1/2010,34.41,37.58,32.72,32.86 7/2/2010,31.71,31.88,29.35,30.12 7/6/2010,28.82,31.15,27.96,29.65 7/7/2010,29.56,29.56,26.84,26.84 7/8/2010,26.5,27.42,25.71,25.71 7/9/2010,25.35,25.67,24.77,24.98 7/12/2010,24.66,25.14,23.53,24.43 7/13/2010,23.29,24.57,23.12,24.56 7/14/2010,24.61,25.8,24.18,24.89 7/15/2010,25.08,27.24,24.74,25.14 7/16/2010,25.77,28.16,25.71,26.25 7/19/2010,27.02,27.3,25.12,25.97 7/20/2010,27.35,27.4,23.79,23.93 7/21/2010,23.61,26.63,23.59,25.64 7/22/2010,24.37,24.85,23.72,24.63 7/23/2010,24.79,25.17,23.32,23.47 7/26/2010,24.37,24.61,22.7,22.73 7/27/2010,21.89,23.57,21.86,23.19 7/28/2010,23.93,24.54,23.14,24.25 7/29/2010,23.4,25.54,23.04,24.13 7/30/2010,25.47,26.34,23.35,23.5 8/2/2010,23.07,23.24,21.74,22.01 8/3/2010,22.44,23.06,21.98,22.63 8/4/2010,22.69,23.08,22.16,22.21 8/5/2010,23.04,23.13,22.07,22.1 8/6/2010,23.34,23.89,21.72,21.74 8/9/2010,21.85,22.81,21.85,22.14 8/10/2010,23.3,24.11,22.17,22.37 8/11/2010,24.96,26.1,24.96,25.39 8/12/2010,27.21,27.21,25.18,25.73 8/13/2010,26.08,26.26,25.45,26.24 8/16/2010,27.41,28.1,25.38,26.1 8/17/2010,24.72,24.89,23.71,24.33 8/18/2010,24.3,25.23,23.4,24.59 8/19/2010,24.48,26.78,24.26,26.44 8/20/2010,26.73,27,25.49,25.49 8/23/2010,25.97,25.97,24.62,25.66 8/24/2010,27.91,28.77,26.32,27.46 8/25/2010,28.3,28.92,26.46,26.7 8/26/2010,26.45,27.55,25.86,27.37 8/27/2010,26.5,28.11,24.41,24.45 8/30/2010,25.88,27.21,25.41,27.21 8/31/2010,27.58,27.83,25.93,26.05 9/1/2010,25.13,25.13,23.86,23.89 9/2/2010,24.23,24.31,23.15,23.19 9/3/2010,21.99,22.78,21.24,21.31 9/7/2010,22.77,23.94,22.77,23.8 9/8/2010,23.51,23.56,22.92,23.25 9/9/2010,22.22,23.24,22.14,22.81 9/10/2010,22.64,22.87,21.76,21.99 9/13/2010,21.06,22.05,20.93,21.21 9/14/2010,21.69,21.97,20.85,21.56 9/15/2010,22.55,22.8,22.1,22.1 9/16/2010,22.65,22.83,21.71,21.72 9/17/2010,21.65,22.56,21.63,22.01 9/20/2010,22.47,22.58,21.25,21.5 9/21/2010,21.54,22.59,21.42,22.35 9/22/2010,22.56,23.19,21.91,22.51 9/23/2010,23.91,24.06,22.56,23.87 9/24/2010,22.61,22.61,21.71,21.71 9/27/2010,22.58,22.75,21.97,22.54 9/28/2010,22.92,24.28,22.4,22.6 9/29/2010,23.14,23.45,22.72,23.25 9/30/2010,22.85,24.52,22.39,23.7 10/1/2010,22.9,23.67,22.46,22.5 10/4/2010,23.63,24.34,23.3,23.53 10/5/2010,22.52,23.08,21.71,21.76 10/6/2010,21.82,22.13,21.46,21.49 10/7/2010,21.31,22.16,21.28,21.56 10/8/2010,21.58,21.64,20.29,20.71 10/11/2010,19.33,19.51,18.8,18.96 10/12/2010,20,20.1,18.55,18.93 10/13/2010,17.92,19.16,17.9,19.07 10/14/2010,19.59,21.02,19.4,19.88 10/15/2010,20.2,21.59,19.02,19.03 10/18/2010,20.43,20.71,18.88,19.09 10/19/2010,20.7,21.35,19.33,20.63 10/20/2010,21.2,21.2,19.67,19.79 10/21/2010,19.7,20.53,18.93,19.27 10/22/2010,19.36,19.36,18.76,18.78 10/25/2010,19.22,19.88,18.86,19.85 10/26/2010,20.52,21.01,20.22,20.22 10/27/2010,21.11,22.37,20.69,20.71 10/28/2010,20.28,21.41,20.18,20.88 10/29/2010,21.2,21.4,20.86,21.2 11/1/2010,21.65,22.54,20.92,21.83 11/2/2010,21.34,21.82,21.22,21.57 11/3/2010,21.66,22.02,19.54,19.56 11/4/2010,18.03,18.8,17.97,18.52 11/5/2010,18.07,18.44,17.92,18.26 11/8/2010,19.33,19.35,18.21,18.29 11/9/2010,18.51,19.39,17.83,19.08 11/10/2010,18.94,19.96,18.41,18.47 11/11/2010,19.44,19.75,18.48,18.64 11/12/2010,19.59,21.23,19.29,20.61 11/15/2010,20.33,20.37,19.14,20.2 11/16/2010,21.26,23.07,20.95,22.58 11/17/2010,22.19,22.21,21.22,21.76 11/18/2010,20.31,20.31,18.75,18.75 11/19/2010,19.15,19.72,17.76,18.04 11/22/2010,19.45,20.14,18.35,18.37 11/23/2010,20.25,21.45,20.24,20.63 11/24/2010,19.42,19.61,18.73,19.56 11/26/2010,21.17,22.22,20.28,22.22 11/29/2010,23.15,23.84,21.38,21.53 11/30/2010,23.27,23.79,22.42,23.54 12/1/2010,21.19,21.43,20.4,21.36 12/2/2010,21.13,21.13,19.1,19.39 12/3/2010,19.26,19.28,17.71,18.01 12/6/2010,18.8,18.85,17.95,18.02 12/7/2010,17.13,18.15,17.13,17.99 12/8/2010,17.97,18.32,17.69,17.74 12/9/2010,17.32,17.84,17.24,17.25 12/10/2010,17.06,17.63,17.06,17.61 12/13/2010,16.82,17.67,16.68,17.55 12/14/2010,17.6,17.95,17.22,17.61 12/15/2010,17.99,18.14,17.37,17.94 12/16/2010,18.03,18.27,17.22,17.39 12/17/2010,17.62,17.64,15.54,16.11 12/20/2010,16.22,16.86,15.78,16.41 12/21/2010,16.2,16.62,16.08,16.49 12/22/2010,16.52,16.56,15.45,15.45 12/23/2010,15.44,16.86,15.4,16.47 12/27/2010,18.26,18.32,17.66,17.67 12/28/2010,17.3,17.99,17.3,17.52 12/29/2010,17.49,17.49,17.02,17.28 12/30/2010,17.65,17.89,17.46,17.52 12/31/2010,17.91,18.13,17.75,17.75 1/3/2011,17.94,17.95,17.29,17.61 1/4/2011,17.34,18.24,17.33,17.38 1/5/2011,17.81,17.95,16.86,17.02 1/6/2011,16.8,17.56,16.79,17.4 1/7/2011,17.31,18.07,16.57,17.14 1/10/2011,18.35,18.63,17.54,17.54 1/11/2011,16.61,17.35,16.6,16.89 1/12/2011,16.26,16.5,16.17,16.24 1/13/2011,16.51,16.78,16.14,16.39 1/14/2011,16.67,16.71,15.37,15.46 1/18/2011,16.19,16.2,15.71,15.87 1/19/2011,15.89,17.67,15.86,17.31 1/20/2011,17.81,18.85,17.65,17.99 1/21/2011,17.03,18.61,16.6,18.47 1/24/2011,18.78,18.93,17.56,17.65 1/25/2011,18.22,18.55,17.59,17.59 1/26/2011,17,17.42,16.59,16.64 1/27/2011,16.84,16.89,16.13,16.15 1/28/2011,15.94,20.08,15.92,20.04 1/31/2011,19.61,19.96,18.93,19.53 2/1/2011,18.59,18.63,17.4,17.63 2/2/2011,17.82,17.84,17.28,17.3 2/3/2011,17.53,17.8,16.61,16.69 2/4/2011,16.64,16.74,15.89,15.93 2/7/2011,16.14,16.54,15.9,16.28 2/8/2011,16.29,16.6,15.81,15.81 2/9/2011,16.27,16.52,15.86,15.87 2/10/2011,16.74,17.07,16,16.09 2/11/2011,16.53,16.53,15.55,15.69 2/14/2011,16.07,16.26,15.22,15.95 2/15/2011,16.3,16.75,16.27,16.37 2/16/2011,16.31,16.74,15.84,16.72 2/17/2011,17.01,17.3,15.88,16.59 2/18/2011,16.59,16.91,16.05,16.43 2/22/2011,19.46,21.45,18.38,20.8 2/23/2011,20.84,23.22,20.3,22.13 2/24/2011,22.28,22.71,20.81,21.32 2/25/2011,20.41,20.44,18.88,19.22 2/28/2011,19.12,19.27,18.14,18.35 3/1/2011,17.63,21.01,17.63,21.01 3/2/2011,20.73,21.14,19.62,20.7 3/3/2011,19.27,19.27,18.25,18.6 3/4/2011,18.56,20.33,18.31,19.06 3/7/2011,19.37,21.77,18.95,20.66 3/8/2011,20.58,21.06,19.15,19.82 3/9/2011,20.05,20.96,19.41,20.22 3/10/2011,21.37,22.25,20.34,21.88 3/11/2011,21.72,21.75,19.97,20.08 3/14/2011,21.79,22.74,20.92,21.13 3/15/2011,25.66,25.72,23.31,24.32 3/16/2011,24.65,31.28,24.04,29.4 3/17/2011,26.94,27.54,25.44,26.37 3/18/2011,23.9,24.85,23.09,24.44 3/21/2011,22.1,22.16,20.48,20.61 3/22/2011,20.53,20.59,19.97,20.21 3/23/2011,20.59,21.05,18.19,19.17 3/24/2011,18.45,18.99,17.87,18 3/25/2011,17.87,18.08,17.07,17.91 3/28/2011,18.31,19.44,17.96,19.44 3/29/2011,19.17,19.78,18.15,18.16 3/30/2011,17.82,17.89,17.37,17.71 3/31/2011,17.9,17.95,17.41,17.74 4/1/2011,16.68,17.62,16.44,17.4 4/4/2011,17.63,17.85,17.39,17.5 4/5/2011,17.87,17.87,16.5,17.25 4/6/2011,16.75,17.15,16.5,16.9 4/7/2011,16.92,17.77,16.49,17.11 4/8/2011,16.51,18.33,16.51,17.87 4/11/2011,16.74,17.05,16.22,16.59 4/12/2011,17.58,18.46,16.88,17.09 4/13/2011,16.33,17.38,16.2,16.92 4/14/2011,17.77,18.08,16.08,16.27 4/15/2011,15.97,15.98,14.92,15.32 4/18/2011,18.3,19.07,16.81,16.96 4/19/2011,16.62,16.72,15.69,15.83 4/20/2011,14.31,15.39,14.3,15.07 4/21/2011,14.71,15.23,14.4,14.69 4/25/2011,15.64,16.06,15.5,15.77 4/26/2011,15.36,15.66,15.07,15.62 4/27/2011,15.37,16.42,15.13,15.35 4/28/2011,15.54,15.54,14.27,14.62 4/29/2011,14.56,14.99,14.49,14.75 5/2/2011,15.07,16.13,15.07,15.99 5/3/2011,16.35,17.29,16.13,16.7 5/4/2011,16.84,17.72,16.83,17.08 5/5/2011,17.68,19.11,16.74,18.2 5/6/2011,17.17,19.29,16.12,18.4 5/9/2011,18.59,18.59,17.04,17.16 5/10/2011,16.84,16.9,15.79,15.91 5/11/2011,16.27,17.49,16.23,16.95 5/12/2011,17.27,17.89,16.03,16.03 5/13/2011,16.02,17.56,15.98,17.07 5/16/2011,17.86,18.25,16.61,18.24 5/17/2011,18.54,19.09,17.47,17.55 5/18/2011,17.56,17.68,16.03,16.23 5/19/2011,15.9,16.56,15.5,15.52 5/20/2011,15.88,17.43,15.7,17.43 5/23/2011,20.03,20.03,17.47,18.27 5/24/2011,18.07,18.19,17,17.82 5/25/2011,18.26,18.26,16.7,17.07 5/26/2011,17.17,17.46,15.9,16.09 5/27/2011,16.11,16.27,15.36,15.98 5/31/2011,15.85,16.5,15.15,15.45 6/1/2011,15.95,18.48,15.95,18.3 6/2/2011,17.92,18.72,17.39,18.09 6/3/2011,18.23,19.87,17.12,17.95 6/6/2011,18.42,18.65,17.65,18.49 6/7/2011,18.13,18.48,17.39,18.07 6/8/2011,18.15,18.83,17.72,18.79 6/9/2011,18.2,18.31,17.26,17.77 6/10/2011,17.93,19.16,17.93,18.86 6/13/2011,19.1,20.02,18.41,19.61 6/14/2011,18.56,18.56,17.8,18.26 6/15/2011,19.31,21.66,19.03,21.32 6/16/2011,21.37,24.65,20.81,22.73 6/17/2011,21.56,22.39,21.01,21.85 6/20/2011,22.99,23.08,19.99,19.99 6/21/2011,19.46,19.46,17.72,18.86 6/22/2011,18.86,18.9,17.72,18.52 6/23/2011,20.23,21.5,19.22,19.29 6/24/2011,19.2,21.28,19.1,21.1 6/27/2011,21.6,21.82,20.27,20.56 6/28/2011,20.3,20.45,19.17,19.17 6/29/2011,18.62,18.83,16.32,17.27 6/30/2011,16.67,16.77,15.88,16.52 7/1/2011,16.06,16.29,15.12,15.87 7/5/2011,16.32,16.5,15.89,16.06 7/6/2011,16.46,17.08,16.32,16.34 7/7/2011,15.3,16.13,15.3,15.95 7/8/2011,17.14,17.14,15.95,15.95 7/11/2011,17.44,19.06,17.16,18.39 7/12/2011,19.55,20.13,18.25,19.87 7/13/2011,19.08,20.16,18.09,19.91 7/14/2011,20.08,21.58,19.35,20.8 7/15/2011,20.25,21.68,19.52,19.53 7/18/2011,21.25,21.93,20.9,20.95 7/19/2011,20.14,20.43,19.12,19.21 7/20/2011,18.81,19.65,18.61,19.09 7/21/2011,18.61,18.63,17.15,17.56 7/22/2011,17.22,17.95,17.14,17.52 7/25/2011,19.26,19.5,18.73,19.35 7/26/2011,19.75,20.5,19.56,20.23 7/27/2011,20.87,23.2,20.87,22.98 7/28/2011,22.83,23.99,21.2,23.74 7/29/2011,25.28,25.94,23.65,25.25 8/1/2011,22.63,25.63,22.46,23.66 8/2/2011,24.22,24.79,22.65,24.79 8/3/2011,23.58,25.23,22.76,23.38 8/4/2011,24.57,32.07,24.31,31.66 8/5/2011,28.48,39.25,27.54,32 8/8/2011,36.9,48,35.29,48 8/9/2011,42.12,47.56,34.28,35.06 8/10/2011,39.33,44.41,37.34,42.99 8/11/2011,41.94,42.88,37.5,39 8/12/2011,37.08,37.85,34.01,36.36 8/15/2011,34.73,34.83,31.47,31.87 8/16/2011,33.36,34.49,31.68,32.85 8/17/2011,32.09,33.32,30.81,31.58 8/18/2011,36.77,45.28,36.69,42.67 8/19/2011,45.34,45.4,39.99,43.05 8/22/2011,38.8,43.58,38.78,42.44 8/23/2011,41.89,42.54,35.83,36.27 8/24/2011,37.12,37.38,34.55,35.9 8/25/2011,34.43,40.14,34.05,39.76 8/26/2011,41.18,43.84,34.33,35.59 8/29/2011,33.81,33.81,32.21,32.28 8/30/2011,32.97,33.55,31.55,32.89 8/31/2011,31.2,32.53,30.16,31.62 9/1/2011,31.91,32.38,30.76,31.82 9/2/2011,34.29,34.74,32.7,33.92 9/6/2011,39.84,39.86,37,37 9/7/2011,34.24,34.7,33.38,33.38 9/8/2011,34.41,34.71,32.79,34.32 9/9/2011,35.53,40.74,35.53,38.52 9/12/2011,42.56,43.18,38.58,38.59 9/13/2011,38.68,39.43,36.69,36.91 9/14/2011,36.59,37.76,33.4,34.6 9/15/2011,33.43,33.98,31.75,31.97 9/16/2011,31.81,32.48,30.43,30.98 9/19/2011,34.8,35.33,32.35,32.73 9/20/2011,32.42,33.14,31.45,32.86 9/21/2011,33,37.32,32.45,37.32 9/22/2011,41,43.87,39.33,41.35 9/23/2011,42.17,42.82,40.42,41.25 9/26/2011,40.99,43.34,39.02,39.02 9/27/2011,36.59,38.57,35.32,37.71 9/28/2011,37.7,41.24,36.65,41.08 9/29/2011,38.62,42,38.03,38.84 9/30/2011,40.93,42.99,39.88,42.96 10/3/2011,44.25,45.55,41.51,45.45 10/4/2011,46.18,46.88,40.02,40.82 10/5/2011,40.73,41.2,37.51,37.81 10/6/2011,38.24,38.74,36.15,36.27 10/7/2011,35.67,37.82,35.19,36.2 10/10/2011,35.45,35.45,32.96,33.02 10/11/2011,33.95,34.24,32.62,32.86 10/12/2011,31.57,31.93,29.79,31.26 10/13/2011,31.99,32.76,30.48,30.7 10/14/2011,29.07,29.96,28.08,28.24 10/17/2011,30.35,33.39,30.12,33.39 10/18/2011,33.37,34.71,29.69,31.56 10/19/2011,32.92,35.47,31.91,34.44 10/20/2011,34.44,36.87,34.16,34.78 10/21/2011,32.76,32.98,31.32,31.32 10/24/2011,31.67,31.7,28.84,29.26 10/25/2011,30.68,32.46,30.32,32.22 10/26/2011,30.44,33.3,29.63,29.86 10/27/2011,24.72,26.46,24.7,25.46 10/28/2011,26.02,26.02,24.44,24.53 10/31/2011,27.09,29.97,27.01,29.96 11/1/2011,36.03,37.53,33.87,34.77 11/2/2011,33.53,34.27,32.55,32.74 11/3/2011,31.38,34.65,30.21,30.5 11/4/2011,31.46,32.56,30.14,30.16 11/7/2011,31.4,32.15,29.85,29.85 11/8/2011,29.34,30.49,27.47,27.48 11/9/2011,31.32,36.43,30.98,36.16 11/10/2011,33.09,35.5,32.12,32.81 11/11/2011,29.91,30.42,29.45,30.04 11/14/2011,31.42,32.85,31.13,31.13 11/15/2011,31.74,32.55,30.4,31.22 11/16/2011,32.66,33.51,30.54,33.51 11/17/2011,33.15,36.46,32.89,34.51 11/18/2011,33.16,33.99,31.92,32 11/21/2011,34.59,35.29,32.53,32.91 11/22/2011,33.12,33.39,31.28,31.97 11/23/2011,32.91,34.57,32.68,33.98 11/25/2011,34.61,34.77,33.12,34.47 11/28/2011,31.93,33.11,31.57,32.13 11/29/2011,31.76,32.02,30.56,30.64 11/30/2011,27.72,28.33,27.51,27.8 12/1/2011,27.63,27.89,26.64,27.41 12/2/2011,26.26,27.62,25.29,27.52 12/5/2011,26.74,28.31,26.52,27.84 12/6/2011,27.91,28.13,27.41,28.13 12/7/2011,28.61,29.58,28.44,28.67 12/8/2011,29.63,30.91,29.47,30.59 12/9/2011,29.61,29.61,26.29,26.38 12/12/2011,26.78,27.73,25.64,25.67 12/13/2011,24.72,26.28,23.27,25.41 12/14/2011,26.16,27.55,25.76,26.04 12/15/2011,24.38,25.28,24.14,25.11 12/16/2011,24.16,25.02,23.51,24.29 12/19/2011,25.14,25.38,24.38,24.92 12/20/2011,23.56,23.58,22.54,23.22 12/21/2011,22.52,22.88,21.12,21.43 12/22/2011,21.08,21.33,20.34,21.16 12/23/2011,21.1,21.21,20.72,20.73 12/27/2011,22.58,22.66,21.82,21.91 12/28/2011,22.12,23.56,22.11,23.52 12/29/2011,23.52,23.52,22.65,22.65 12/30/2011,22.86,23.46,22.79,23.4 1/3/2012,22.95,23.1,22.54,22.97 1/4/2012,23.44,23.73,22.22,22.22 1/5/2012,22.75,23.09,21.34,21.48 1/6/2012,21.24,21.72,20.58,20.63 1/9/2012,21.67,21.78,21,21.07 1/10/2012,20.14,20.69,20.05,20.69 1/11/2012,21.18,21.22,20.98,21.05 1/12/2012,21.01,22.03,20.46,20.47 1/13/2012,21.41,22.43,20.91,20.91 1/17/2012,20.9,22.25,20.69,22.2 1/18/2012,23.2,23.44,20.78,20.89 1/19/2012,20.49,20.87,19.45,19.87 1/20/2012,19.91,19.94,18.16,18.28 1/23/2012,19.22,19.31,18.55,18.67 1/24/2012,19.76,20,18.91,18.91 1/25/2012,19.35,19.55,18.02,18.31 1/26/2012,17.96,19.17,17.9,18.57 1/27/2012,19.16,19.16,18.26,18.53 1/30/2012,20.33,20.33,19.38,19.4 1/31/2012,19.07,19.84,18.99,19.44 2/1/2012,18.68,18.82,18.09,18.55 2/2/2012,18.38,18.5,17.98,17.98 2/3/2012,16.84,17.32,16.81,17.1 2/6/2012,17.98,18.02,17.75,17.76 2/7/2012,17.93,18.1,17.5,17.65 2/8/2012,17.79,18.46,17.53,18.16 2/9/2012,18.12,18.72,18.07,18.63 2/10/2012,20.1,21.98,20.03,20.79 2/13/2012,19.64,19.68,18.99,19.04 2/14/2012,19.45,20.76,19.22,19.54 2/15/2012,19.74,21.77,19.44,21.14 2/16/2012,21.59,21.76,19.22,19.22 2/17/2012,18.73,18.79,17.78,17.78 2/21/2012,18.41,18.94,17.65,18.19 2/22/2012,18.85,18.94,17.92,18.19 2/23/2012,18.73,18.97,16.64,16.8 2/24/2012,16.68,17.62,16.42,17.31 2/27/2012,19.1,19.25,17.58,18.19 2/28/2012,18.67,18.67,17.88,17.96 2/29/2012,17.8,18.75,17.53,18.43 3/1/2012,18.02,18.03,17.26,17.26 3/2/2012,17.65,17.65,17.14,17.29 3/5/2012,18.27,18.9,18.02,18.05 3/6/2012,20.57,21.24,20.3,20.87 3/7/2012,20.43,20.44,19.07,19.07 3/8/2012,18.08,18.46,17.76,17.95 3/9/2012,17.16,17.54,16.63,17.11 3/12/2012,15.79,16.67,15.23,15.64 3/13/2012,14,16.08,13.99,14.8 3/14/2012,14.42,16.19,14.39,15.31 3/15/2012,15.32,15.64,14.94,15.42 3/16/2012,14.43,15.24,13.66,14.47 3/19/2012,15.42,15.43,14.56,15.04 3/20/2012,15.82,15.95,15.11,15.58 3/21/2012,14.72,15.31,14.19,15.13 3/22/2012,16.04,16.58,15.56,15.57 3/23/2012,15.65,16.39,14.69,14.82 3/26/2012,14.51,15.03,14.26,14.26 3/27/2012,14.52,15.59,14.14,15.59 3/28/2012,15.58,17.27,15.4,15.47 3/29/2012,16.84,17.2,15.39,15.48 3/30/2012,14.88,15.98,14.67,15.5 4/2/2012,16.35,16.58,15.02,15.64 4/3/2012,15.61,16.65,15.56,15.66 4/4/2012,17.07,17.74,16.31,16.44 4/5/2012,17.02,17.13,16.29,16.7 4/9/2012,18.94,18.94,17.93,18.81 4/10/2012,19.1,21.06,18.62,20.39 4/11/2012,19.22,20.12,18.73,20.02 4/12/2012,19.63,19.74,17.2,17.2 4/13/2012,17.95,19.62,17.85,19.55 4/16/2012,18.87,20.42,18.6,19.55 4/17/2012,18.66,18.66,17.58,18.46 4/18/2012,19.02,19.17,18.19,18.64 4/19/2012,18.51,19.69,17.69,18.36 4/20/2012,17.92,18.05,16.97,17.44 4/23/2012,20.22,20.27,18.95,18.97 4/24/2012,19.22,19.22,18.09,18.1 4/25/2012,17.05,17.38,16.82,16.82 4/26/2012,16.97,17.04,15.75,16.24 4/27/2012,15.83,16.47,15.83,16.32 4/30/2012,17.04,17.41,16.92,17.15 5/1/2012,17.27,17.49,16.12,16.6 5/2/2012,17.25,17.63,16.78,16.88 5/3/2012,16.9,17.92,16.73,17.56 5/4/2012,18.03,19.28,17.81,19.16 5/7/2012,19.8,19.87,18.41,18.94 5/8/2012,19.44,20.91,17.95,19.05 5/9/2012,20.65,21.59,19.38,20.08 5/10/2012,19.25,19.88,18.77,18.83 5/11/2012,19.93,19.94,18.62,19.89 5/14/2012,21.47,21.87,20.94,21.87 5/15/2012,21.43,22.7,20.76,21.97 5/16/2012,21.54,22.69,20.83,22.27 5/17/2012,21.99,24.51,21.87,24.49 5/18/2012,23.27,25.14,23.07,25.1 5/21/2012,24.88,24.88,22.01,22.01 5/22/2012,21.76,23.19,20.25,22.48 5/23/2012,23.32,24.62,21.99,22.33 5/24/2012,22,23.22,21.48,21.54 5/25/2012,22.05,22.29,21.46,21.76 5/29/2012,21.7,22.47,20.99,21.03 5/30/2012,22.68,24.14,22.66,24.14 5/31/2012,23.83,25.46,22.78,24.06 6/1/2012,25.87,26.71,24.94,26.66 6/4/2012,26.35,27.73,25.72,26.12 6/5/2012,25.9,25.9,24.5,24.68 6/6/2012,23.76,23.89,22.06,22.16 6/7/2012,21,22.48,20.74,21.72 6/8/2012,22.54,22.64,21.23,21.23 6/11/2012,19.87,23.56,19.87,23.56 6/12/2012,23.15,23.9,22.09,22.09 6/13/2012,22.93,24.93,22.66,24.27 6/14/2012,24.19,24.81,21.55,21.68 6/15/2012,22.47,23.09,20.71,21.11 6/18/2012,21.76,21.98,18.24,18.32 6/19/2012,17.66,18.42,17.44,18.38 6/20/2012,17.96,20.05,17.09,17.24 6/21/2012,16.89,20.48,16.77,20.08 6/22/2012,18.65,19.37,17.9,18.11 6/25/2012,20.47,21.36,19.89,20.38 6/26/2012,20.01,20.57,19.42,19.72 6/27/2012,19.55,20.12,19.38,19.45 6/28/2012,20.33,21.19,19.6,19.71 6/29/2012,17.52,18.31,16.87,17.08 7/2/2012,17.62,18.19,16.74,16.8 7/3/2012,16.67,16.92,16.27,16.66 7/5/2012,17.61,18.22,17.18,17.5 7/6/2012,18.2,18.25,16.95,17.1 7/9/2012,18.17,18.32,17.73,17.98 7/10/2012,17.51,19.19,17.29,18.72 7/11/2012,17.98,19.17,17.84,17.95 7/12/2012,18.82,19.51,17.75,18.33 7/13/2012,17.78,17.82,16.36,16.74 7/16/2012,17.31,17.32,16.46,17.11 7/17/2012,16.72,17.46,16.09,16.48 7/18/2012,16.81,16.81,15.69,16.16 7/19/2012,16.06,16.7,15.45,15.45 7/20/2012,16.65,17.05,15.97,16.27 7/23/2012,20.41,20.49,18.34,18.62 7/24/2012,18.38,21,18.37,20.47 7/25/2012,19.79,20.67,18.99,19.34 7/26/2012,17.68,18.47,17.07,17.53 7/27/2012,17.11,17.3,16.52,16.7 7/30/2012,17.55,18.08,17.23,18.03 7/31/2012,18.4,18.94,18.26,18.93 8/1/2012,18.8,19.18,18.2,18.96 8/2/2012,19.05,19.25,17.56,17.57 8/3/2012,16.05,16.45,15.64,15.64 8/6/2012,15.85,16.27,15.82,15.95 8/7/2012,15.55,16.03,15.48,15.99 8/8/2012,16.46,16.47,15.27,15.32 8/9/2012,15.39,15.67,15.28,15.28 8/10/2012,15.34,15.5,14.73,14.74 8/13/2012,14.09,14.67,13.67,13.7 8/14/2012,13.91,15.06,13.91,14.85 8/15/2012,14.82,14.98,14.36,14.63 8/16/2012,14.88,15.15,14.28,14.29 8/17/2012,14.23,14.3,13.32,13.45 8/20/2012,14.11,14.78,13.99,14.02 8/21/2012,14.1,15.44,14.04,15.02 8/22/2012,15.32,15.52,14.75,15.11 8/23/2012,15,16.45,15,15.96 8/24/2012,15.99,16,15.18,15.18 8/27/2012,16.15,16.38,15.75,16.35 8/28/2012,16.32,16.92,16.01,16.49 8/29/2012,16.61,17.06,16.5,17.06 8/30/2012,17.48,18.05,17.44,17.83 8/31/2012,17.25,18.04,16.92,17.47 9/4/2012,18.65,18.96,17.85,17.98 9/5/2012,17.38,17.84,16.99,17.74 9/6/2012,17.3,17.3,15.6,15.6 9/7/2012,15.6,15.6,14.33,14.38 9/10/2012,14.27,16.28,13.97,16.28 9/11/2012,16.11,16.41,15.78,16.41 9/12/2012,15.59,16.31,15.59,15.8 9/13/2012,15.6,15.99,13.91,14.05 9/14/2012,13.82,14.71,13.51,14.51 9/17/2012,14.67,14.92,14.5,14.59 9/18/2012,14.51,14.88,14.17,14.18 9/19/2012,13.95,14.08,13.61,13.88 9/20/2012,14.63,14.67,14.07,14.07 9/21/2012,13.94,14.18,13.69,13.98 9/24/2012,15.06,15.06,13.87,14.15 9/25/2012,14.19,15.72,14.03,15.43 9/26/2012,15.83,17.08,15.83,16.81 9/27/2012,16.38,16.5,14.83,14.84 9/28/2012,15.23,15.77,14.95,15.73 10/1/2012,16.03,16.53,15.13,16.32 10/2/2012,15.85,16.5,15.7,15.71 10/3/2012,15.63,16.02,15.13,15.43 10/4/2012,15.23,15.33,14.53,14.55 10/5/2012,13.68,14.78,13.67,14.33 10/8/2012,15.19,15.46,15.04,15.11 10/9/2012,15.28,16.4,15.18,16.37 10/10/2012,16.52,16.79,16.13,16.29 10/11/2012,15.33,15.8,15.31,15.59 10/12/2012,15.41,16.18,14.96,16.14 10/15/2012,16.05,16.21,15.23,15.27 10/16/2012,14.84,15.23,14.5,15.22 10/17/2012,15.43,15.63,14.9,15.07 10/18/2012,15.25,15.5,14.68,15.03 10/19/2012,14.91,17.6,14.9,17.06 10/22/2012,17.44,17.98,16.62,16.62 10/23/2012,18.23,19.65,18.17,18.83 10/24/2012,18.22,18.67,17.93,18.33 10/25/2012,17.56,18.64,17.3,18.12 10/26/2012,18.03,18.64,17.52,17.81 10/31/2012,17.68,18.84,17.56,18.6 11/1/2012,17.77,17.79,16.45,16.69 11/2/2012,16.06,17.6,16.05,17.59 11/5/2012,18.33,18.7,18.13,18.42 11/6/2012,18.16,18.17,17.19,17.58 11/7/2012,17.72,19.4,17.62,19.08 11/8/2012,18.69,18.69,17.96,18.49 11/9/2012,18.8,18.81,17.67,18.61 11/12/2012,18.15,18.15,16.45,16.68 11/13/2012,17.36,17.38,16.12,16.65 11/14/2012,16.32,18.05,15.93,17.92 11/15/2012,17.74,18.64,17.62,17.99 11/16/2012,17.65,18.5,16.41,16.41 11/19/2012,15.88,15.98,15.1,15.24 11/20/2012,15.11,15.65,15.06,15.08 11/21/2012,14.96,15.43,14.77,15.31 11/23/2012,15,15.26,15,15.14 11/26/2012,15.63,15.84,15.47,15.5 11/27/2012,15.3,15.93,15.01,15.92 11/28/2012,16.43,16.98,15.47,15.51 11/29/2012,15.21,15.51,15.02,15.06 11/30/2012,15.26,16.17,14.89,15.87 12/3/2012,15.81,16.69,15.76,16.64 12/4/2012,16.66,17.37,16.38,17.12 12/5/2012,16.95,17.53,16.27,16.46 12/6/2012,16.59,16.85,16.31,16.58 12/7/2012,16.12,16.65,15.73,15.9 12/10/2012,16.47,16.47,15.96,16.05 12/11/2012,15.94,16.01,15.42,15.57 12/12/2012,15.6,16.09,15.41,15.95 12/13/2012,15.87,16.67,15.71,16.56 12/14/2012,16.68,17.15,16.61,17 12/17/2012,17.2,17.2,16.21,16.34 12/18/2012,16.39,16.43,15.46,15.57 12/19/2012,16.05,17.46,16.04,17.36 12/20/2012,17.26,17.96,17.11,17.67 12/21/2012,19.85,19.93,17.76,17.84 12/24/2012,18.46,18.66,17.84,17.84 12/26/2012,18.71,19.63,18.61,19.48 12/27/2012,19.39,20.9,19.11,19.47 12/28/2012,20.32,22.72,19.94,22.72 12/31/2012,22.14,22.19,17.88,18.02 1/2/2013,15.24,15.93,14.6,14.68 1/3/2013,14.77,14.92,14.24,14.56 1/4/2013,14.23,14.31,13.64,13.83 1/7/2013,14.53,14.53,13.71,13.79 1/8/2013,13.88,14.29,13.62,13.62 1/9/2013,13.32,13.93,13.22,13.81 1/10/2013,13.33,13.88,13.33,13.49 1/11/2013,13.55,13.79,13.36,13.36 1/14/2013,13.66,13.85,13.41,13.52 1/15/2013,13.97,13.99,13.33,13.55 1/16/2013,13.7,13.76,13.2,13.42 1/17/2013,13.45,13.7,13.16,13.57 1/18/2013,13.52,13.53,12.29,12.46 1/22/2013,13.28,13.32,12.43,12.43 1/23/2013,12.67,12.67,12.3,12.46 1/24/2013,12.73,13.5,12.4,12.69 1/25/2013,12.63,12.99,12.5,12.89 1/28/2013,13.29,13.91,13.29,13.57 1/29/2013,13.87,13.88,13.04,13.31 1/30/2013,13.64,14.33,13.6,14.32 1/31/2013,14.43,14.43,14.04,14.28 2/1/2013,13.37,13.38,12.72,12.9 2/4/2013,14,14.75,13.8,14.67 2/5/2013,14.21,14.21,13.39,13.72 2/6/2013,14.06,14.08,13.34,13.41 2/7/2013,13.47,14.41,13.43,13.5 2/8/2013,13.2,13.2,12.89,13.02 2/11/2013,13.37,13.42,12.91,12.94 2/12/2013,12.82,13.13,12.63,12.64 2/13/2013,12.88,13.19,12.67,12.98 2/14/2013,13.3,13.32,12.64,12.66 2/15/2013,12.47,12.89,12.24,12.46 2/19/2013,12.81,12.85,12.08,12.31 2/20/2013,12.32,14.68,12.32,14.68 2/21/2013,14.68,16.21,14.67,15.22 2/22/2013,14.6,15.02,14.16,14.17 2/25/2013,13.69,19.28,13.57,18.99 2/26/2013,17.5,18.23,16.75,16.87 2/27/2013,16.57,16.6,14.42,14.73 2/28/2013,15,15.6,14.16,15.51 3/1/2013,16.1,16.82,15.14,15.36 3/4/2013,16.16,16.16,14.01,14.01 3/5/2013,13.44,13.66,13.24,13.48 3/6/2013,13.18,13.77,13.17,13.53 3/7/2013,13.45,13.56,13.03,13.06 3/8/2013,12.67,13.3,12.49,12.59 3/11/2013,12.31,12.34,11.5,11.56 3/12/2013,11.79,12.93,11.74,12.27 3/13/2013,12.18,12.55,11.79,11.83 3/14/2013,11.7,11.75,11.05,11.3 3/15/2013,11.52,11.99,11.21,11.3 3/18/2013,13.47,13.64,12.57,13.36 3/19/2013,13.03,15.4,12.92,14.39 3/20/2013,13.18,13.18,12.3,12.67 3/21/2013,13.07,14.21,12.62,13.99 3/22/2013,13.34,13.85,13.19,13.57 3/25/2013,12.85,14.61,12.39,13.74 3/26/2013,12.95,13.21,12.69,12.77 3/27/2013,13.72,13.97,12.97,13.15 3/28/2013,12.91,13.07,12.54,12.7 4/1/2013,13.46,14.05,13.26,13.58 4/2/2013,13.11,13.18,12.76,12.78 4/3/2013,12.65,14.66,12.62,14.21 4/4/2013,14.1,14.79,13.89,13.89 4/5/2013,15.64,15.65,13.86,13.92 4/8/2013,14.04,14.5,13.19,13.19 4/9/2013,13.11,13.68,12.75,12.84 4/10/2013,12.66,12.88,12.32,12.36 4/11/2013,12.55,12.62,12.15,12.24 4/12/2013,12.61,13.12,11.99,12.06 4/15/2013,13.12,17.27,12.66,17.27 4/16/2013,14.72,14.87,13.91,13.96 4/17/2013,15.35,17.9,14.98,16.51 4/18/2013,16.34,18.2,16.32,17.56 4/19/2013,16.67,16.98,14.87,14.97 4/22/2013,15.08,16,14.04,14.39 4/23/2013,13.81,14.87,13.46,13.48 4/24/2013,13.57,13.75,13.36,13.61 4/25/2013,13.61,13.87,13.13,13.62 4/26/2013,13.94,14.18,13.49,13.61 4/29/2013,13.72,13.94,13.36,13.71 4/30/2013,13.71,14.28,13.51,13.52 5/1/2013,13.88,14.67,13.87,14.49 5/2/2013,14.48,14.48,13.58,13.59 5/3/2013,12.92,13.15,12.77,12.85 5/6/2013,13.06,13.19,12.66,12.66 5/7/2013,12.63,12.96,12.49,12.83 5/8/2013,12.87,13.04,12.62,12.66 5/9/2013,12.91,13.53,12.78,13.13 5/10/2013,13.08,13.45,12.54,12.59 5/13/2013,12.57,12.87,12.49,12.55 5/14/2013,12.61,13.21,12.54,12.77 5/15/2013,12.98,13.43,12.78,12.81 5/16/2013,13.07,13.46,12.79,13.07 5/17/2013,12.73,12.94,12.26,12.45 5/20/2013,13.28,13.28,12.84,13.02 5/21/2013,13.08,13.44,12.89,13.37 5/22/2013,13.45,14.45,13.05,13.82 5/23/2013,14.94,15.11,13.87,14.07 5/24/2013,14.59,14.79,13.99,13.99 5/28/2013,13.67,14.56,13.56,14.48 5/29/2013,15.3,15.65,14.59,14.83 5/30/2013,14.9,14.98,14.27,14.53 5/31/2013,15.02,16.35,14.36,16.3 6/3/2013,16.4,17.58,16.15,16.28 6/4/2013,16.16,17.25,15.82,16.27 6/5/2013,16.86,17.84,16.57,17.5 6/6/2013,17.7,18.51,16.6,16.63 6/7/2013,15.9,16.21,14.96,15.14 6/10/2013,15.16,15.6,15.1,15.44 6/11/2013,16.91,17.14,16,17.07 6/12/2013,16.51,18.6,16.43,18.59 6/13/2013,18.38,18.58,16.37,16.41 6/14/2013,16.63,17.26,16.03,17.15 6/17/2013,16.53,17.62,16.33,16.8 6/18/2013,16.81,16.95,16.46,16.61 6/19/2013,16.89,17.18,15.36,16.64 6/20/2013,18.4,21.32,18.01,20.49 6/21/2013,18.97,20.93,18.25,18.9 6/24/2013,20.87,21.91,18.58,20.11 6/25/2013,18.65,19.22,17.82,18.47 6/26/2013,17.23,18.06,17.08,17.21 6/27/2013,16.6,16.97,16.34,16.86 6/28/2013,17.25,17.69,16.19,16.86 7/1/2013,16.9,16.9,16,16.37 7/2/2013,16.49,16.93,15.88,16.44 7/3/2013,17.22,17.32,16.2,16.2 7/5/2013,15.59,16.28,14.89,14.89 7/8/2013,14.66,15.27,14.66,14.78 7/9/2013,14.33,14.65,14.26,14.35 7/10/2013,14.46,14.62,14.06,14.21 7/11/2013,13.57,14.2,13.57,14.01 7/12/2013,13.9,14.04,13.74,13.84 7/15/2013,13.98,14.11,13.5,13.79 7/16/2013,13.78,14.56,13.78,14.42 7/17/2013,14.2,14.44,13.76,13.78 7/18/2013,13.63,13.8,13.2,13.77 7/19/2013,13.89,13.97,12.54,12.54 7/22/2013,13.23,13.37,12.29,12.29 7/23/2013,12.15,13.06,12.07,12.66 7/24/2013,12.69,13.49,12.69,13.18 7/25/2013,13.47,13.54,12.91,12.97 7/26/2013,13.41,13.73,12.71,12.72 7/29/2013,13.54,13.86,13.38,13.39 7/30/2013,13.45,14.14,13.35,13.39 7/31/2013,13.55,13.83,12.94,13.45 8/1/2013,12.89,13.25,12.82,12.94 8/2/2013,12.66,12.74,11.98,11.98 8/5/2013,12.29,12.42,11.83,11.84 8/6/2013,12.19,12.93,12.06,12.72 8/7/2013,13.17,13.91,12.96,12.98 8/8/2013,12.5,13.13,12.37,12.73 8/9/2013,12.88,13.66,12.71,13.41 8/12/2013,13.52,13.57,12.8,12.81 8/13/2013,12.86,13.37,12.29,12.31 8/14/2013,12.48,13.09,12.35,13.04 8/15/2013,14.14,14.85,13.91,14.73 8/16/2013,14.56,14.88,13.62,14.37 8/19/2013,14.94,15.2,14.35,15.1 8/20/2013,15.22,15.25,14.29,14.91 8/21/2013,16,16.56,14.67,15.94 8/22/2013,15.26,15.26,14.66,14.76 8/23/2013,14.29,14.82,13.98,13.98 8/26/2013,14.37,15.01,13.9,14.99 8/27/2013,16.56,17.13,15.82,16.77 8/28/2013,16.96,17.11,16.1,16.49 8/29/2013,16.79,16.98,15.99,16.81 8/30/2013,16.75,17.81,16.7,17.01 9/3/2013,16.47,17.37,16.11,16.61 9/4/2013,16.88,17.01,15.77,15.88 9/5/2013,16.12,16.12,15.63,15.77 9/6/2013,15.35,16.81,15.17,15.85 9/9/2013,15.86,16.02,15.22,15.63 9/10/2013,14.89,15.09,14.5,14.53 9/11/2013,14.74,14.74,13.82,13.82 9/12/2013,13.93,14.39,13.73,14.29 9/13/2013,14.27,14.55,14.11,14.16 9/16/2013,14.1,14.49,13.87,14.38 9/17/2013,14.44,14.61,14.28,14.53 9/18/2013,14.68,14.68,13.23,13.59 9/19/2013,13.02,13.39,13.02,13.16 9/20/2013,13.3,13.47,12.52,13.12 9/23/2013,14.04,14.71,14.02,14.31 9/24/2013,14.17,14.37,13.75,14.08 9/25/2013,14.24,14.62,13.89,14.01 9/26/2013,13.8,14.4,13.58,14.06 9/27/2013,14.62,15.79,14.62,15.46 9/30/2013,17.49,17.49,16.16,16.6 10/1/2013,16.31,16.46,15.47,15.54 10/2/2013,16.4,16.81,16.13,16.6 10/3/2013,16.63,18.71,16.63,17.67 10/4/2013,17.72,17.87,16.66,16.74 10/7/2013,18.76,19.41,18.08,19.41 10/8/2013,19.01,21.01,18.98,20.34 10/9/2013,20.19,21.34,19.04,19.6 10/10/2013,17.66,17.92,16.29,16.48 10/11/2013,16.31,16.38,15.46,15.72 10/14/2013,17.08,17.74,15.8,16.07 10/15/2013,16.41,18.67,16.16,18.66 10/16/2013,17.14,17.15,14.67,14.71 10/17/2013,14.52,14.59,12.89,13.48 10/18/2013,12.86,13.53,12.34,13.04 10/21/2013,13.34,13.63,13.07,13.16 10/22/2013,12.99,13.92,12.93,13.33 10/23/2013,13.71,14.21,13.42,13.42 10/24/2013,13.5,13.62,13.15,13.2 10/25/2013,13.16,13.44,13.08,13.09 10/28/2013,13.62,13.72,13.22,13.31 10/29/2013,13.25,13.63,13.06,13.41 10/30/2013,13.72,14.36,13.64,13.65 10/31/2013,13.83,14.02,13.28,13.75 11/1/2013,13.46,13.92,13.22,13.28 11/4/2013,13.35,13.67,12.91,12.93 11/5/2013,13.22,13.64,12.86,13.27 11/6/2013,13.01,13.33,12.67,12.67 11/7/2013,12.99,14.14,12.93,13.91 11/8/2013,13.76,13.8,12.84,12.9 11/11/2013,12.85,12.93,12.4,12.53 11/12/2013,12.8,13.06,12.63,12.82 11/13/2013,13.35,13.35,12.46,12.52 11/14/2013,12.8,12.94,12.28,12.37 11/15/2013,12.12,12.45,11.99,12.19 11/18/2013,12.41,13.22,12.41,13.1 11/19/2013,13.03,13.68,12.88,13.39 11/20/2013,13.56,13.94,12.97,13.4 11/21/2013,13.09,13.09,12.44,12.66 11/22/2013,12.69,12.91,12.24,12.26 11/25/2013,12.55,12.92,12.49,12.79 11/26/2013,12.84,12.99,12.49,12.81 11/27/2013,12.81,12.98,12.44,12.98 11/29/2013,13.06,13.78,12.93,13.7 12/2/2013,13.91,14.31,13.78,14.23 12/3/2013,14.74,15.04,14.43,14.55 12/4/2013,15.03,15.71,14.22,14.7 12/5/2013,14.82,15.38,14.7,15.08 12/6/2013,13.97,14.09,13.62,13.79 12/9/2013,13.97,14.07,13.49,13.49 12/10/2013,14.14,14.22,13.69,13.91 12/11/2013,13.98,15.43,13.98,15.42 12/12/2013,15.44,16.09,15.21,15.54 12/13/2013,15.17,15.8,15.06,15.76 12/16/2013,15.64,16.08,15.3,16.03 12/17/2013,16.04,16.67,15.81,16.21 12/18/2013,15.95,16.75,13.74,13.8 12/19/2013,13.59,14.21,12.89,14.15 12/20/2013,13.61,13.87,13.12,13.79 12/23/2013,13.37,13.53,13.02,13.04 12/24/2013,12.85,12.89,12.48,12.48 12/26/2013,12.48,12.5,11.69,12.33 12/27/2013,12.21,12.59,12.2,12.46 12/30/2013,12.87,13.58,12.83,13.56 12/31/2013,13.43,14.35,13.38,13.72 1/2/2014,14.32,14.59,14,14.23 1/3/2014,14.06,14.22,13.57,13.76 1/6/2014,13.41,14,13.22,13.55 1/7/2014,12.38,13.28,12.16,12.92 1/8/2014,13.04,13.24,12.86,12.87 1/9/2014,12.83,13.26,12.83,12.89 1/10/2014,12.6,12.9,12.14,12.14 1/13/2014,12.18,13.65,11.82,13.28 1/14/2014,12.89,12.9,11.96,12.28 1/15/2014,12.15,12.4,11.81,12.28 1/16/2014,12.32,12.66,12.28,12.53 1/17/2014,12.34,12.93,12.04,12.44 1/21/2014,12.63,13.42,12.61,12.87 1/22/2014,12.57,13.12,12.55,12.84 1/23/2014,13.67,14.66,13.67,13.77 1/24/2014,14.95,18.14,14.92,18.14 1/27/2014,17.29,18.99,16.85,17.42 1/28/2014,17.27,17.28,15.8,15.8 1/29/2014,17.95,18.04,16.71,17.35 1/30/2014,16.37,17.39,15.96,17.29 1/31/2014,18.71,18.99,17.27,18.41 2/3/2014,18.57,21.48,18.34,21.44 2/4/2014,19.99,20.07,18.44,19.11 2/5/2014,19.59,20.72,19.13,19.95 2/6/2014,19.09,19.09,17.09,17.23 2/7/2014,16.15,16.31,15.09,15.29 2/10/2014,15.63,15.76,15.1,15.26 2/11/2014,15.29,15.29,14.08,14.51 2/12/2014,14.31,14.64,14.02,14.3 2/13/2014,15.24,15.24,13.98,14.14 2/14/2014,14.21,14.22,13.44,13.57 2/18/2014,13.95,14.51,13.77,13.87 2/19/2014,14.85,15.73,14.12,15.5 2/20/2014,15.28,15.8,14.59,14.79 2/21/2014,14.74,14.79,14.19,14.68 2/24/2014,14.83,14.83,13.97,14.23 2/25/2014,14.17,14.83,13.66,13.67 2/26/2014,13.83,14.54,13.73,14.35 2/27/2014,14.56,14.69,13.92,14.04 2/28/2014,14.22,14.79,13.49,14 3/3/2014,16.47,16.78,15.38,16 3/4/2014,14.53,14.54,14,14.1 3/5/2014,14.13,14.32,13.81,13.89 3/6/2014,13.82,14.42,13.73,14.21 3/7/2014,13.51,14.43,13.51,14.11 3/10/2014,14.76,15.28,14.2,14.2 3/11/2014,14.22,14.93,13.84,14.8 3/12/2014,15.37,15.64,14.43,14.47 3/13/2014,14.28,16.66,14.24,16.22 3/14/2014,16.74,18.22,16.09,17.82 3/17/2014,16.39,16.4,15.37,15.64 3/18/2014,15.42,15.47,14.16,14.52 3/19/2014,14.56,15.95,13.89,15.12 3/20/2014,15.58,15.62,14.5,14.52 3/21/2014,13.96,15.17,13.77,15 3/24/2014,14.7,16.07,14.56,15.09 3/25/2014,14.16,15.05,13.96,14.02 3/26/2014,13.64,15.28,13.46,14.93 3/27/2014,15,15.63,14.49,14.62 3/28/2014,14.15,14.86,13.73,14.41 3/31/2014,13.88,14.16,13.57,13.88 4/1/2014,13.43,13.56,13.06,13.1 4/2/2014,13.17,13.35,12.92,13.09 4/3/2014,13.02,13.7,13.02,13.37 4/4/2014,12.88,14.55,12.6,13.96 4/7/2014,14.96,16.01,14.57,15.57 4/8/2014,15.59,16.2,14.81,14.89 4/9/2014,14.58,14.94,13.7,13.82 4/10/2014,13.98,16.38,13.81,15.89 4/11/2014,16.66,17.85,15.89,17.03 4/14/2014,16.14,17.4,16.1,16.11 4/15/2014,16.14,17.5,15.47,15.61 4/16/2014,14.89,15.27,14.05,14.18 4/17/2014,14.09,14.17,13.07,13.36 4/21/2014,14.1,14.11,13.17,13.25 4/22/2014,13.13,13.26,12.9,13.19 4/23/2014,13.35,13.75,13.27,13.27 4/24/2014,13.36,14.08,13.09,13.32 4/25/2014,13.93,14.67,13.91,14.06 4/28/2014,14.27,15.28,13.82,13.97 4/29/2014,13.88,14.24,13.61,13.71 4/30/2014,14.05,14.18,13.34,13.41 5/1/2014,13.64,13.75,13.1,13.25 5/2/2014,13.15,13.5,12.83,12.91 5/5/2014,13.95,14.2,13.08,13.29 5/6/2014,13.65,13.9,13.28,13.8 5/7/2014,13.64,14.49,13.39,13.4 5/8/2014,13.69,13.88,12.92,13.43 5/9/2014,13.55,14.03,12.87,12.92 5/12/2014,12.46,12.58,11.88,12.23 5/13/2014,12.36,12.74,12.05,12.13 5/14/2014,12.42,12.51,12.03,12.17 5/15/2014,12.73,13.77,12.72,13.17 5/16/2014,13.31,13.66,12.26,12.44 5/19/2014,13.17,13.21,12.28,12.42 5/20/2014,12.69,13.3,12.32,12.96 5/21/2014,12.38,12.46,11.8,11.91 5/22/2014,11.93,12.09,11.68,12.03 5/23/2014,11.96,11.97,11.36,11.36 5/27/2014,11.69,11.84,11.5,11.51 5/28/2014,11.6,11.86,11.5,11.68 5/29/2014,11.58,11.82,11.41,11.57 5/30/2014,11.66,11.7,11.32,11.4 6/2/2014,11.69,12.17,11.29,11.58 6/3/2014,12.03,12.13,11.72,11.87 6/4/2014,12.15,12.33,11.91,12.08 6/5/2014,12.09,12.34,11.44,11.68 6/6/2014,11.32,11.39,10.73,10.73 6/9/2014,11.23,11.51,10.99,11.15 6/10/2014,11.3,11.66,10.93,10.99 6/11/2014,11.42,11.87,11.19,11.6 6/12/2014,11.81,12.81,11.71,12.56 6/13/2014,12.45,12.69,11.89,12.18 6/16/2014,12.65,12.87,12.28,12.65 6/17/2014,12.81,12.89,12.06,12.06 6/18/2014,11.8,11.91,10.57,10.61 6/19/2014,10.53,10.82,10.42,10.62 6/20/2014,10.4,11.02,10.34,10.85 6/23/2014,11.26,11.35,10.92,10.98 6/24/2014,11.02,12.27,10.87,12.13 6/25/2014,12.31,12.33,11.37,11.59 6/26/2014,11.51,12.51,11.5,11.63 6/27/2014,11.72,12.04,11.19,11.26 6/30/2014,11.75,11.81,11.3,11.57 7/1/2014,11.28,11.42,10.92,11.15 7/2/2014,11.18,11.18,10.56,10.82 7/3/2014,10.47,10.76,10.28,10.32 7/7/2014,11.15,11.54,11.01,11.33 7/8/2014,11.72,12.51,11.72,11.98 7/9/2014,11.74,12.05,11.5,11.65 7/10/2014,13.22,13.23,12.05,12.59 7/11/2014,12.5,12.68,12.07,12.08 7/14/2014,11.6,11.83,11.4,11.82 7/15/2014,11.53,12.47,11.46,11.96 7/16/2014,10.81,11.45,10.59,11 7/17/2014,11.35,15.38,10.85,14.54 7/18/2014,13.34,13.55,12.04,12.06 7/21/2014,12.85,13.62,12.46,12.81 7/22/2014,11.97,12.24,11.69,12.24 7/23/2014,11.54,12.16,11.41,11.52 7/24/2014,11.43,12.06,11.43,11.84 7/25/2014,12.03,12.75,12.03,12.69 7/28/2014,12.93,13.64,12.54,12.56 7/29/2014,12.35,13.35,12.12,13.28 7/30/2014,12.63,14.07,12.53,13.33 7/31/2014,14.35,17.11,14.26,16.95 8/1/2014,16.67,17.57,15.52,17.03 8/4/2014,16.64,16.8,14.69,15.12 8/5/2014,15.54,17.14,15.1,16.87 8/6/2014,17.22,17.3,15.7,16.37 8/7/2014,15.5,17.25,15.44,16.66 8/8/2014,16.43,17.09,15.53,15.77 8/11/2014,15.16,15.16,13.72,14.23 8/12/2014,14.42,14.74,13.76,14.13 8/13/2014,13.57,13.93,12.84,12.9 8/14/2014,13.05,13.13,12.42,12.42 8/15/2014,11.91,14.94,11.89,13.15 8/18/2014,12.85,12.85,12.26,12.32 8/19/2014,12.14,12.46,11.91,12.21 8/20/2014,12.23,12.24,11.6,11.78 8/21/2014,11.93,13.51,11.52,11.76 8/22/2014,11.88,12.48,11.47,11.47 8/25/2014,11.58,11.77,11.24,11.7 8/26/2014,11.33,11.93,11.33,11.63 8/27/2014,11.69,11.93,11.54,11.78 8/28/2014,12.38,12.73,12.05,12.05 8/29/2014,11.86,12.44,11.78,11.98 9/2/2014,12.32,13.41,12.23,12.25 9/3/2014,12.03,12.55,11.91,12.36 9/4/2014,12.4,12.99,11.7,12.64 9/5/2014,12.37,13.18,11.96,12.09 9/8/2014,12.64,13.09,12.4,12.66 9/9/2014,12.7,13.91,12.7,13.5 9/10/2014,13.36,14.06,12.86,12.88 9/11/2014,13.53,13.67,12.66,12.8 9/12/2014,12.85,14.27,12.85,13.31 9/15/2014,13.54,14.19,13.54,14.12 9/16/2014,14.48,14.53,12.72,12.73 9/17/2014,13.06,14.53,11.73,12.65 9/18/2014,12.55,12.58,11.98,12.03 9/19/2014,11.73,12.61,11.52,12.11 9/22/2014,13.14,13.98,13.13,13.69 9/23/2014,14.82,14.94,13.83,14.93 9/24/2014,14.62,14.93,13.24,13.27 9/25/2014,14.11,16.69,14.03,15.64 9/26/2014,15.77,15.98,14.31,14.85 9/29/2014,16.96,17.08,15.45,15.98 9/30/2014,15.49,16.43,15.18,16.31 10/1/2014,16.44,17.56,16.08,16.71 10/2/2014,16.7,17.98,15.9,16.16 10/3/2014,15.16,15.43,14.44,14.55 10/6/2014,14.46,15.77,14.05,15.46 10/7/2014,16.18,17.46,15.97,17.2 10/8/2014,17.35,18.03,14.97,15.11 10/9/2014,15.64,19.38,15.34,18.76 10/10/2014,19.11,22.06,18.14,21.24 10/13/2014,21.16,24.64,20.52,24.64 10/14/2014,23.77,24.55,21.48,22.79 10/15/2014,26.36,31.06,24.64,26.25 10/16/2014,29.26,29.41,24.61,25.2 10/17/2014,21.68,23.08,20.23,21.99 10/20/2014,22.11,22.16,18.51,18.57 10/21/2014,17.72,17.75,16.03,16.08 10/22/2014,16.06,18.43,15.56,17.87 10/23/2014,16.07,17.06,15.68,16.53 10/24/2014,16.43,18.06,16.09,16.11 10/27/2014,17.24,17.87,16,16.04 10/28/2014,15.69,15.78,14.39,14.39 10/29/2014,14.61,16.28,14.19,15.15 10/30/2014,15.31,15.75,14.07,14.52 10/31/2014,13.84,14.83,13.72,14.03 11/3/2014,14.41,14.99,14.23,14.73 11/4/2014,15.05,15.93,14.83,14.89 11/5/2014,14.15,14.99,14.15,14.17 11/6/2014,14.46,15.08,13.67,13.67 11/7/2014,13.71,14.16,13.01,13.12 11/10/2014,13.16,13.25,12.38,12.67 11/11/2014,12.71,13.18,12.6,12.92 11/12/2014,13.76,13.76,12.99,13.02 11/13/2014,13.33,14.31,12.87,13.79 11/14/2014,13.79,14.15,13.31,13.31 11/17/2014,14.7,14.73,13.84,13.99 11/18/2014,13.86,13.99,13.13,13.86 11/19/2014,14.01,14.78,13.83,13.96 11/20/2014,14.66,15.74,13.58,13.58 11/21/2014,13.16,13.8,12.9,12.9 11/24/2014,12.92,13.02,12.43,12.62 11/25/2014,12.55,13.02,12.23,12.25 11/26/2014,12.27,12.4,11.91,12.07 11/28/2014,12.64,13.49,12.36,13.33 12/1/2014,14.16,14.75,13.94,14.29 12/2/2014,14.1,14.17,12.85,12.85 12/3/2014,12.75,12.88,12.21,12.47 12/4/2014,12.7,13.23,12.09,12.38 12/5/2014,12.08,12.28,11.53,11.82 12/8/2014,13.05,14.67,12.55,14.21 12/9/2014,16.23,16.68,14.84,14.89 12/10/2014,15.56,18.92,15.4,18.53 12/11/2014,17.68,20.13,15.94,20.08 12/12/2014,20.51,23.06,18.34,21.08 12/15/2014,19.59,24.83,17.77,20.42 12/16/2014,23.55,25.2,19.6,23.57 12/17/2014,23.9,24.61,19.26,19.44 12/18/2014,17.14,18.51,16.07,16.81 12/19/2014,16.57,17.2,16.11,16.49 12/22/2014,16.32,16.88,15.03,15.25 12/23/2014,14.47,15.21,14.32,14.8 12/24/2014,14.52,14.54,14.01,14.37 12/26/2014,14.6,14.84,14.13,14.5 12/29/2014,16.04,16.14,15.06,15.06 12/30/2014,15.9,16.2,15.48,15.92 12/31/2014,15.91,19.91,15.86,19.2 1/2/2015,17.76,20.14,17.05,17.79 1/5/2015,19.19,21.29,19.19,19.92 1/6/2015,20.33,22.9,19.52,21.12 1/7/2015,20.15,20.72,19.04,19.31 1/8/2015,17.93,18.09,16.99,17.01 1/9/2015,16.44,18.42,16.44,17.55 1/12/2015,18.02,20.44,18.02,19.6 1/13/2015,18.21,21.58,17.65,20.56 1/14/2015,22.87,23.34,21.32,21.48 1/15/2015,21.23,23.31,20.86,22.39 1/16/2015,22.8,23.43,20.95,20.95 1/20/2015,20.07,21.37,19.58,19.89 1/21/2015,20.92,21.28,18.64,18.85 1/22/2015,17.98,19.23,16.07,16.4 1/23/2015,16.79,17.09,15.81,16.66 1/26/2015,16.96,17.43,15.52,15.52 1/27/2015,17.6,18.41,16.67,17.22 1/28/2015,16.97,20.44,16.92,20.44 1/29/2015,20.46,21.56,18.66,18.76 1/30/2015,20.23,22.18,19.24,20.97 2/2/2015,20.89,22.81,19.35,19.43 2/3/2015,18.41,18.89,17.2,17.33 2/4/2015,17.82,18.38,16.82,18.33 2/5/2015,17.29,17.43,16.67,16.85 2/6/2015,16.29,18.74,16.06,17.29 2/9/2015,19.16,19.28,18.21,18.55 2/10/2015,17.72,18.36,16.97,17.23 2/11/2015,17.43,17.81,16.82,16.96 2/12/2015,16.39,16.47,15.28,15.34 2/13/2015,15.11,15.64,14.69,14.69 2/17/2015,15.86,16.33,15.53,15.8 2/18/2015,16.74,16.74,15.44,15.45 2/19/2015,16.11,16.22,15.1,15.29 2/20/2015,15.73,16.29,14.27,14.3 2/23/2015,15.05,15.48,14.49,14.56 2/24/2015,14.5,14.63,13.53,13.69 2/25/2015,13.64,14.06,12.86,13.84 2/26/2015,13.55,14.57,13.55,13.91 2/27/2015,14.07,14.17,13.29,13.34 3/2/2015,13.9,13.9,12.87,13.04 3/3/2015,13.35,14.69,13.25,13.86 3/4/2015,14.31,15.33,14.13,14.23 3/5/2015,14.01,14.58,13.88,14.04 3/6/2015,14.61,15.83,14.18,15.2 3/9/2015,15.72,15.76,14.71,15.06 3/10/2015,16.47,16.91,16.03,16.69 3/11/2015,16.44,17.19,16.29,16.87 3/12/2015,16.45,16.45,15.3,15.42 3/13/2015,15.47,16.74,15.32,16 3/16/2015,15.78,15.89,15.36,15.61 3/17/2015,16.31,16.37,15.66,15.66 3/18/2015,14.6,16.29,13.38,13.97 3/19/2015,14.68,14.97,13.84,14.07 3/20/2015,13.52,13.53,12.54,13.02 3/23/2015,13.52,13.53,12.89,13.41 3/24/2015,13.36,13.68,12.59,13.62 3/25/2015,13.26,15.55,13.2,15.44 3/26/2015,16.64,17.19,15.23,15.8 3/27/2015,15.73,15.83,14.19,15.07 3/30/2015,14.76,14.76,14.08,14.51 3/31/2015,14.97,15.74,14.33,15.29 4/1/2015,15.32,16.66,15.08,15.11 4/2/2015,15.3,15.51,14.27,14.67 4/6/2015,15.75,15.76,14.04,14.74 4/7/2015,14.57,14.81,14.01,14.78 4/8/2015,14.59,14.77,13.75,13.98 4/9/2015,14.14,14.59,13.09,13.09 4/10/2015,13.2,13.26,12.51,12.58 4/13/2015,13.17,14.31,12.71,13.94 4/14/2015,14.34,14.74,13.64,13.67 4/15/2015,13.58,13.58,12.83,12.84 4/16/2015,13.27,13.35,12.5,12.6 4/17/2015,13.97,15.02,13.73,13.89 4/20/2015,13.67,13.67,12.83,13.3 4/21/2015,12.75,13.51,12.66,13.25 4/22/2015,12.97,13.8,12.57,12.71 4/23/2015,12.96,12.96,12.12,12.48 4/24/2015,12.21,13.02,12.16,12.29 4/27/2015,12.34,13.4,12.33,13.12 4/28/2015,13.26,14.23,12.41,12.41 4/29/2015,13.44,14.34,12.61,13.39 4/30/2015,13.89,15.29,12.49,14.55 5/1/2015,13.98,13.98,12.68,12.7 5/4/2015,13.12,13.18,12.1,12.85 5/5/2015,13.21,14.41,12.97,14.31 5/6/2015,13.93,16.36,13.89,15.15 5/7/2015,15.48,15.97,14.81,15.13 5/8/2015,13.36,13.42,12.7,12.86 5/11/2015,13.35,13.85,13,13.85 5/12/2015,14.73,15.13,13.73,13.86 5/13/2015,13.63,14.04,13.06,13.76 5/14/2015,13.14,13.29,12.72,12.74 5/15/2015,12.46,13.09,12.35,12.38 5/18/2015,13.08,13.22,12.55,12.73 5/19/2015,12.95,13.13,12.55,12.85 5/20/2015,12.9,13.27,12.62,12.88 5/21/2015,13.03,13.09,12.09,12.11 5/22/2015,12.37,12.37,11.82,12.13 5/26/2015,13.45,14.63,13.34,14.06 5/27/2015,14.16,14.41,13.05,13.27 5/28/2015,13.49,13.99,13.31,13.31 5/29/2015,13.59,14.43,13.4,13.84 6/1/2015,13.92,14.86,13.47,13.97 6/2/2015,14.72,15.05,13.59,14.24 6/3/2015,13.73,14.2,13.4,13.66 6/4/2015,14.57,15.49,13.99,14.71 6/5/2015,15.01,15.65,14.21,14.21 6/8/2015,14.84,15.5,14.67,15.29 6/9/2015,15.18,15.74,14.47,14.47 6/10/2015,14.24,14.37,12.96,13.22 6/11/2015,13.04,13.22,12.56,12.85 6/12/2015,13.31,14.02,13.3,13.78 6/15/2015,15.48,15.57,14.91,15.39 6/16/2015,15.62,15.62,14.81,14.81 6/17/2015,14.66,15.49,14.07,14.5 6/18/2015,14.03,14.03,12.54,13.19 6/19/2015,13.35,14,12.96,13.96 6/22/2015,13.42,13.46,12.43,12.74 6/23/2015,12.5,12.68,11.93,12.11 6/24/2015,12.57,13.33,12.01,13.26 6/25/2015,12.96,14.16,12.92,14.01 6/26/2015,14.13,14.91,13.64,14.02 6/29/2015,16.7,19.5,15.82,18.85 6/30/2015,17.6,19.8,17.49,18.23 7/1/2015,16.63,17.26,15.65,16.09 7/2/2015,15.43,17.48,15.39,16.79 7/6/2015,18.65,18.95,16.57,17.01 7/7/2015,17.22,19.2,15.93,16.09 7/8/2015,17.38,19.76,16.94,19.66 7/9/2015,17.46,20.05,17.2,19.97 7/10/2015,17.45,18.17,16.6,16.83 7/13/2015,15.29,15.36,13.82,13.9 7/14/2015,13.91,13.95,12.9,13.37 7/15/2015,13.35,13.97,12.81,13.23 7/16/2015,12.59,12.61,11.87,12.11 7/17/2015,11.77,12.22,11.77,11.95 7/20/2015,12.25,12.37,11.71,12.25 7/21/2015,12.42,12.79,12.21,12.22 7/22/2015,12.77,12.83,12.05,12.12 7/23/2015,12.06,13.08,11.73,12.64 7/24/2015,12.87,14.73,12.86,13.74 7/27/2015,15.6,16.27,15.03,15.6 7/28/2015,14.87,15.62,13.32,13.44 7/29/2015,13.57,13.59,11.85,12.5 7/30/2015,12.72,13.42,12.09,12.13 7/31/2015,12.03,12.63,11.82,12.12 8/3/2015,12.85,13.55,12.32,12.56 8/4/2015,12.66,13.22,12.29,13 8/5/2015,12.02,12.72,10.88,12.51 8/6/2015,12.2,14.25,12.16,13.77 8/7/2015,13.57,14.58,13.29,13.39 8/10/2015,12.73,12.78,12.18,12.23 8/11/2015,13.24,14.33,13.02,13.71 8/12/2015,15.19,16.28,13.45,13.61 8/13/2015,13.87,14.33,13.06,13.49 8/14/2015,13.69,13.87,12.8,12.83 8/17/2015,14.32,14.52,13.01,13.02 8/18/2015,13.41,13.94,13.17,13.79 8/19/2015,14.84,15.96,13.73,15.25 8/20/2015,16.55,19.24,16.13,19.14 8/21/2015,22.55,28.38,20.8,28.03 8/24/2015,28.03,53.29,28.03,40.74 8/25/2015,31.13,38.06,28.08,36.02 8/26/2015,31.13,35.62,28.67,30.32 8/27/2015,27.11,29.9,24.49,26.1 8/28/2015,26.69,29.2,25.77,26.05 8/31/2015,27.03,29.37,26.63,28.43 9/1/2015,31.91,33.82,29.91,31.4 9/2/2015,29.14,30.45,24.77,26.09 9/3/2015,25.21,26.31,23.45,25.61 9/4/2015,27.43,29.47,25.68,27.8 9/8/2015,25.05,26.25,24.13,24.9 9/9/2015,22.39,26.82,21.51,26.23 9/10/2015,26.87,27.22,23.53,24.37 9/11/2015,25.38,25.81,23.15,23.2 9/14/2015,24.03,25.32,23.64,24.25 9/15/2015,23.28,23.77,22.13,22.54 9/16/2015,22.57,22.94,21.09,21.35 9/17/2015,21.54,23.33,17.87,21.14 9/18/2015,23.07,23.99,20.98,22.28 9/21/2015,21.97,22.48,20.05,20.14 9/22/2015,22.97,26.29,22.25,22.44 9/23/2015,22.09,23.2,21.14,22.13 9/24/2015,23.53,25.3,21.81,23.47 9/25/2015,21.12,24.29,20.81,23.62 9/28/2015,25.02,28.33,24.94,27.63 9/29/2015,26.57,28.2,25.76,26.83 9/30/2015,24.64,25.88,23.25,24.5 10/1/2015,23.14,25.23,22.55,22.55 10/2/2015,23.99,24.47,20.35,20.94 10/5/2015,20.31,20.42,19.14,19.54 10/6/2015,19.54,20.32,18.82,19.4 10/7/2015,18.96,19.73,18.33,18.4 10/8/2015,18.62,19.02,16.34,17.42 10/9/2015,17.15,18.2,16.89,17.08 10/12/2015,17.68,17.81,16.15,16.17 10/13/2015,17.08,17.7,16.14,17.67 10/14/2015,17.67,18.78,17.3,18.03 10/15/2015,17.62,17.85,16.04,16.05 10/16/2015,15.64,16.86,15.05,15.05 10/19/2015,15.68,16.23,14.82,14.98 10/20/2015,15.17,16.34,14.72,15.75 10/21/2015,14.98,16.7,14.41,16.7 10/22/2015,15.02,15.92,14.45,14.45 10/23/2015,13.46,15.12,13.24,14.46 10/26/2015,14.76,15.43,14.68,15.29 10/27/2015,15.75,15.99,14.78,15.43 10/28/2015,15.14,15.73,12.8,14.33 10/29/2015,14.8,15.46,14.33,14.61 10/30/2015,14.6,15.39,14,15.07 11/2/2015,15.41,15.51,13.67,14.15 11/3/2015,14.33,14.73,13.81,14.54 11/4/2015,14.04,15.88,13.96,15.51 11/5/2015,15.39,16.39,15,15.05 11/6/2015,14.91,16,14.32,14.33 11/9/2015,15.34,17.09,15.14,16.52 11/10/2015,16.69,16.96,15.24,15.29 11/11/2015,15.07,16.15,15.02,16.06 11/12/2015,17.06,18.5,16.65,18.37 11/13/2015,18.68,20.67,18.2,20.08 11/16/2015,20.51,20.55,17.25,18.16 11/17/2015,17.82,19.59,16.86,18.84 11/18/2015,19.01,19.45,16.8,16.85 11/19/2015,16.25,18.26,16,16.99 11/20/2015,16.13,16.38,15.47,15.47 11/23/2015,16.15,16.74,15.38,15.62 11/24/2015,16.53,17.21,15.48,15.93 11/25/2015,15.55,15.89,15.05,15.19 11/27/2015,15.31,16.09,15.12,15.12 11/30/2015,15.55,16.57,15.52,16.13 12/1/2015,15.61,16.34,14.63,14.67 12/2/2015,15.04,16.49,14.71,15.91 12/3/2015,15.87,19.35,15.86,18.11 12/4/2015,17.43,17.65,14.69,14.81 12/7/2015,15.65,17.18,15.58,15.84 12/8/2015,17.69,18.33,16.52,17.6 12/9/2015,18.05,20.13,15.72,19.61 12/10/2015,19.25,19.72,18.13,19.34 12/11/2015,21.36,25.27,20.88,24.39 12/14/2015,24.7,26.81,21.47,22.73 12/15/2015,20.76,21.62,20.02,20.95 12/16/2015,19.25,20.24,17.12,17.86 12/17/2015,16.18,19.05,16.13,18.94 12/18/2015,19.34,23.3,18.75,20.7 12/21/2015,19.64,20.21,18.7,18.7 12/22/2015,17.61,18.22,16.6,16.6 12/23/2015,15.86,16.25,15.33,15.57 12/24/2015,15.44,15.88,14.45,15.74 12/28/2015,17.65,18.13,16.88,16.91 12/29/2015,15.91,16.48,15.63,16.08 12/30/2015,16.5,17.42,16.5,17.29 12/31/2015,17.97,20.39,17.51,18.21 1/4/2016,22.48,23.36,20.67,20.7 1/5/2016,20.75,21.06,19.25,19.34 1/6/2016,21.67,21.86,19.8,20.59 1/7/2016,23.22,25.86,22.4,24.99 1/8/2016,22.96,27.08,22.48,27.01 1/11/2016,25.58,27.39,23.83,24.3 1/12/2016,22.97,23.93,21.91,22.47 1/13/2016,21.72,26.11,21.44,25.22 1/14/2016,24.75,26.28,23.07,23.95 1/15/2016,28.96,30.95,26.67,27.02 1/19/2016,25.4,27.59,25.21,26.05 1/20/2016,27.78,32.09,26.59,27.59 1/21/2016,27.79,28.43,25.01,26.69 1/22/2016,24.21,24.55,22.22,22.34 1/25/2016,23.3,24.31,22.38,24.15 1/26/2016,23.75,24.02,22.33,22.5 1/27/2016,22.88,27.22,20.42,23.11 1/28/2016,22.15,23.81,21.9,22.42 1/29/2016,21.59,21.74,19.5,20.2 2/1/2016,21.32,23.66,19.61,19.98 2/2/2016,21.34,22.42,21.06,21.98 2/3/2016,21.49,27.7,21.42,21.65 2/4/2016,22.29,23.14,21.24,21.84 2/5/2016,22.09,24.11,21.91,23.38 2/8/2016,25.89,27.72,25.56,26 2/9/2016,28.3,28.31,25.99,26.54 2/10/2016,25.75,26.6,24.47,26.29 2/11/2016,29.01,30.9,26.67,28.14 2/12/2016,27.16,27.57,24.92,25.4 2/16/2016,24.96,25.52,23.32,24.11 2/17/2016,23.4,24.16,21.83,22.31 2/18/2016,22.16,22.53,21.29,21.64 2/19/2016,22.39,23.44,20.52,20.53 2/22/2016,20.14,20.35,19.02,19.38 2/23/2016,19.75,21.16,19.54,20.98 2/24/2016,22.28,22.87,20.26,20.72 2/25/2016,20.54,21.26,19.1,19.11 2/26/2016,18.89,20.13,18.46,19.81 2/29/2016,20.49,20.81,18.38,20.55 3/1/2016,19.84,20.17,17.66,17.7 3/2/2016,17.98,18.41,16.78,17.09 3/3/2016,17.25,17.56,16.32,16.7 3/4/2016,16.48,17.35,16.05,16.86 3/7/2016,17.98,18.04,16.87,17.35 3/8/2016,18.38,18.89,17.82,18.67 3/9/2016,18.56,19.11,18.31,18.34 3/10/2016,18.17,19.59,17.06,18.05 3/11/2016,17.09,17.27,16.28,16.5 3/14/2016,17.01,17.67,16.69,16.92 3/15/2016,17.6,17.85,16.84,16.84 3/16/2016,15.96,16.33,14.89,14.99 3/17/2016,15.34,15.38,13.82,14.44 3/18/2016,14.05,14.36,13.75,14.02 3/21/2016,14.57,14.73,13.79,13.79 3/22/2016,14.57,14.76,13.75,14.17 3/23/2016,14.57,15.03,14.33,14.94 3/24/2016,16.3,16.44,14.71,14.74 3/28/2016,15.65,16.04,14.89,15.24 3/29/2016,15.74,15.89,13.79,13.82 3/30/2016,13.69,13.89,13.06,13.56 3/31/2016,13.73,14.28,13.49,13.95 4/1/2016,15.23,15.28,13,13.1 4/4/2016,13.88,14.24,13.66,14.12 4/5/2016,15.39,15.72,14.93,15.42 4/6/2016,15.61,15.98,14,14.09 4/7/2016,15.14,16.77,14.68,16.16 4/8/2016,15.34,15.93,14.84,15.36 4/11/2016,15.34,16.26,14.83,16.26 4/12/2016,15.98,16.57,14.84,14.85 4/13/2016,14.49,14.53,13.6,13.84 4/14/2016,13.9,14.12,13.38,13.72 4/15/2016,13.77,14.19,13.58,13.62 4/18/2016,14.87,14.94,13.23,13.35 4/19/2016,13.18,13.88,12.98,13.24 4/20/2016,13.39,13.5,12.5,13.28 4/21/2016,13.2,14.14,13.16,13.95 4/22/2016,13.7,14.19,13.15,13.22 4/25/2016,14.07,14.76,13.86,14.08 4/26/2016,14.01,14.43,13.66,13.96 4/27/2016,14.15,14.95,13.5,13.77 4/28/2016,14.53,15.61,13.3,15.22 4/29/2016,15.21,17.09,14.91,15.7 5/2/2016,16.33,16.5,14.48,14.68 5/3/2016,14.92,16.42,14.91,15.6 5/4/2016,15.47,16.85,15.39,16.05 5/5/2016,15.54,16.45,15.22,15.91 5/6/2016,16.2,16.58,14.71,14.72 5/9/2016,15.2,15.39,14.17,14.57 5/10/2016,13.98,14.35,13.55,13.63 5/11/2016,13.92,14.69,13.29,14.69 5/12/2016,14.55,15.42,13.95,14.41 5/13/2016,15.15,15.47,13.97,15.04 5/16/2016,15.72,15.98,14.28,14.68 5/17/2016,14.57,16.12,14.48,15.57 5/18/2016,15.72,16.47,14.86,15.95 5/19/2016,16.37,17.65,16.28,16.33 5/20/2016,16.13,16.3,15.11,15.2 5/23/2016,16.33,16.47,15.4,15.82 5/24/2016,16.03,16.06,14.36,14.42 5/25/2016,14.19,14.33,13.64,13.9 5/26/2016,13.8,14.11,13.43,13.43 5/27/2016,13.49,13.76,13.04,13.12 5/31/2016,13.94,15,13.45,14.19 6/1/2016,14.45,15.25,14.18,14.2 6/2/2016,14.42,14.92,13.62,13.63 6/3/2016,13.78,14.66,12.9,13.47 6/6/2016,13.84,14.27,13.42,13.65 6/7/2016,12.77,14.05,12.72,14.05 6/8/2016,13.84,14.27,13.7,14.08 6/9/2016,14.01,14.85,13.99,14.64 6/10/2016,14.89,17.33,14.85,17.03 6/13/2016,18.24,21.01,17.89,20.97 6/14/2016,21.28,22.16,20.27,20.5 6/15/2016,20.25,20.45,18.63,20.14 6/16/2016,20.8,22.89,19.24,19.37 6/17/2016,19.42,20.03,18.71,19.41 6/20/2016,17.42,18.55,16.59,18.37 6/21/2016,17.67,18.96,16.91,18.48 6/22/2016,18.26,21.22,17.83,21.17 6/23/2016,19.54,19.79,17.25,17.25 6/24/2016,26.06,26.24,19.48,25.76 6/27/2016,24.38,26.72,22.93,23.85 6/28/2016,21.76,22.07,18.75,18.75 6/29/2016,18.12,18.27,16.48,16.64 6/30/2016,16.91,16.99,15.29,15.63 7/1/2016,15.59,15.86,14.61,14.77 7/5/2016,16.05,16.62,15.49,15.58 7/6/2016,15.87,17.04,14.96,14.96 7/7/2016,14.8,15.98,14.33,14.76 7/8/2016,14.64,14.75,13.19,13.2 7/11/2016,13.25,13.67,13,13.54 7/12/2016,12.93,13.93,12.75,13.55 7/13/2016,13.32,13.79,12.92,13.04 7/14/2016,12.5,13.37,12.14,12.82 7/15/2016,13.12,13.22,12.27,12.67 7/18/2016,12.75,13.12,12.33,12.44 7/19/2016,12.53,12.83,11.94,11.97 7/20/2016,11.94,11.97,11.4,11.77 7/21/2016,11.8,13.06,11.69,12.74 7/22/2016,12.8,12.88,11.97,12.02 7/25/2016,12.64,13.72,12.39,12.87 7/26/2016,12.88,13.5,12.8,13.05 7/27/2016,12.61,13.74,12.5,12.83 7/28/2016,12.51,13.52,12.36,12.72 7/29/2016,12.85,12.9,11.77,11.87 8/1/2016,11.89,12.98,11.86,12.44 8/2/2016,12.39,14.24,12.35,13.37 8/3/2016,13.53,13.91,12.73,12.86 8/4/2016,12.73,12.98,11.79,12.42 8/5/2016,12.08,12.26,11.18,11.39 8/8/2016,11.66,11.78,11.41,11.5 8/9/2016,11.4,11.92,11.02,11.66 8/10/2016,11.55,12.5,11.37,12.05 8/11/2016,11.93,12.11,11.38,11.68 8/12/2016,11.61,12,11.28,11.55 8/15/2016,11.81,12.17,11.58,11.81 8/16/2016,12.04,12.78,11.87,12.64 8/17/2016,12.57,13.71,12.14,12.19 8/18/2016,12.2,12.53,11.42,11.43 8/19/2016,11.67,12.28,11.33,11.34 8/22/2016,12.53,13.02,11.94,12.27 8/23/2016,12.15,12.44,11.72,12.38 8/24/2016,12.7,14.01,12.3,13.45 8/25/2016,13.62,14.09,13.29,13.63 8/26/2016,13.54,14.93,12.13,13.65 8/29/2016,14.09,14.43,12.9,12.94 8/30/2016,12.94,13.6,12.7,13.12 8/31/2016,13.14,14.34,12.97,13.42 9/1/2016,13.07,14.61,12.99,13.48 9/2/2016,13.47,13.9,11.9,11.98 9/6/2016,12.42,12.93,11.85,12.02 9/7/2016,11.89,12.45,11.77,11.94 9/8/2016,11.74,12.6,11.65,12.51 9/9/2016,12.52,17.54,12.52,17.5 9/12/2016,20.13,20.51,14.76,15.16 9/13/2016,15.98,18.97,15.83,17.85 9/14/2016,17.63,18.14,16.34,18.14 9/15/2016,17.97,18.07,15.74,16.3 9/16/2016,16.41,17.1,15.28,15.37 9/19/2016,15.14,15.96,14.6,15.53 9/20/2016,14.98,16.09,14.69,15.92 9/21/2016,15.07,15.65,12.98,13.3 9/22/2016,13.39,13.39,11.76,12.02 9/23/2016,12,12.58,11.93,12.29 9/26/2016,13.26,14.63,13.26,14.5 9/27/2016,13.36,14.76,12.97,13.1 9/28/2016,12.9,13.57,12.24,12.39 9/29/2016,12.53,15.69,12.14,14.02 9/30/2016,14.91,15.2,12.53,13.29 10/3/2016,13.75,14.42,13.42,13.57 10/4/2016,13.4,14.57,12.92,13.63 10/5/2016,13.56,13.68,12.7,12.99 10/6/2016,13.11,13.84,12.8,12.84 10/7/2016,13.52,14.15,12.21,13.48 10/10/2016,14.19,14.36,13.29,13.38 10/11/2016,13.71,16.47,13.69,15.36 10/12/2016,15.53,16.34,15.26,15.91 10/13/2016,16.88,17.95,16.14,16.69 10/14/2016,16.49,16.5,15.25,16.12 10/17/2016,17.01,17.11,16.13,16.21 10/18/2016,15.82,15.85,15.03,15.28 10/19/2016,15.45,15.68,13.87,14.41 10/20/2016,14.43,14.72,13.74,13.75 10/21/2016,14.04,14.53,13.27,13.34 10/24/2016,13.19,13.26,12.83,13.02 10/25/2016,12.91,13.86,12.73,13.46 10/26/2016,13.66,14.8,13.66,14.24 10/27/2016,14.37,15.43,13.6,15.36 10/28/2016,15.67,17.35,14.65,16.19 10/31/2016,16.31,17.63,16.25,17.06 11/1/2016,16.54,20.43,16.51,18.56 11/2/2016,19.09,19.82,18.56,19.32 11/3/2016,19.85,22.57,18.84,22.08 11/4/2016,21.86,23.01,19.2,22.51 11/7/2016,19.78,19.86,18.39,18.71 11/8/2016,18.92,19.91,17.7,18.74 11/9/2016,20.7,21.48,14.33,14.38 11/10/2016,14.01,16.3,13.26,14.74 11/11/2016,14.83,16,14.15,14.17 11/14/2016,14.69,15.56,14.39,14.48 11/15/2016,14.16,14.65,13.3,13.37 11/16/2016,13.51,14.49,13.51,13.72 11/17/2016,13.37,13.55,12.97,13.35 11/18/2016,13.56,13.74,12.85,12.85 11/21/2016,13.27,13.44,12.16,12.42 11/22/2016,12.26,12.83,12.2,12.41 11/23/2016,12.34,13.01,12.19,12.43 11/25/2016,12.52,12.74,12.31,12.34 11/28/2016,13.4,13.5,12.74,13.15 11/29/2016,13.07,13.55,12.62,12.9 11/30/2016,12.6,13.42,12.23,13.33 12/1/2016,13.4,14.72,13.05,14.07 12/2/2016,14.16,14.48,12.39,14.12 12/5/2016,13.75,13.77,12.14,12.14 12/6/2016,12.19,12.3,11.54,11.79 12/7/2016,11.59,12.24,11.33,12.22 12/8/2016,12.1,13.4,11.3,12.64 12/9/2016,12.59,12.72,11.67,11.75 12/12/2016,12.23,12.78,12.07,12.64 12/13/2016,12.46,13.42,12.34,12.72 12/14/2016,12.88,13.39,12.48,13.19 12/15/2016,13.07,13.24,12.46,12.79 12/16/2016,12.88,12.95,12.15,12.2 12/19/2016,12.5,12.52,11.67,11.71 12/20/2016,11.65,11.75,11.38,11.45 12/21/2016,11.44,11.49,10.93,11.27 12/22/2016,11.32,11.67,11.14,11.43 12/23/2016,11.38,11.81,11.35,11.44 12/27/2016,12.26,12.33,11.84,11.99 12/28/2016,11.89,13.04,11.85,12.95 12/29/2016,13.15,13.71,12.95,13.37 12/30/2016,13.2,14.68,13.05,14.04 1/3/2017,14.07,14.07,12.85,12.85 1/4/2017,12.78,12.8,11.63,11.85 1/5/2017,11.96,12.09,11.4,11.67 1/6/2017,11.7,11.74,10.98,11.32 1/9/2017,11.71,12.08,11.46,11.56 1/10/2017,11.59,11.79,11.31,11.49 1/11/2017,11.56,12.23,11.21,11.26 1/12/2017,11.48,12.6,11.32,11.54 1/13/2017,11.45,11.62,10.94,11.23 1/17/2017,12.2,12.75,11.79,11.87 1/18/2017,11.79,12.81,11.69,12.48 1/19/2017,12.58,13.28,12.17,12.78 1/20/2017,12.58,12.59,11.53,11.54 1/23/2017,12.3,12.62,11.59,11.77 1/24/2017,11.82,11.89,11.04,11.07 1/25/2017,10.79,11.05,10.51,10.81 1/26/2017,10.61,11.01,10.6,10.63 1/27/2017,10.57,10.82,10.3,10.58 1/30/2017,11.1,12.9,11.1,11.88 1/31/2017,12.29,12.99,11.79,11.99 2/1/2017,11.79,12.05,9.97,11.81 2/2/2017,12.37,12.47,11.62,11.93 2/3/2017,11.84,11.84,10.72,10.97 2/6/2017,11.37,11.84,11.09,11.37 2/7/2017,11.39,11.67,11.06,11.29 2/8/2017,11.19,11.82,11.15,11.45 2/9/2017,11.44,11.53,10.74,10.88 2/10/2017,10.85,10.95,10.55,10.85 2/13/2017,11.36,11.4,11.07,11.07 2/14/2017,11.17,11.34,10.73,10.74 2/15/2017,10.84,12.01,10.8,11.97 2/16/2017,12.02,12.86,11.69,11.76 2/17/2017,11.84,12.26,11.37,11.49 2/21/2017,12.05,12.09,11.5,11.57 2/22/2017,11.48,12.07,11.44,11.74 2/23/2017,11.66,12.46,11.54,11.71 2/24/2017,11.81,12.59,11.34,11.47 2/27/2017,11.78,12.14,11.53,12.09 2/28/2017,12.19,12.96,12.13,12.92 3/1/2017,12.31,12.58,11.78,12.54 3/2/2017,12.43,12.71,11.32,11.81 3/3/2017,11.96,11.97,10.94,10.96 3/6/2017,11.59,11.72,11.06,11.24 3/7/2017,11.27,11.58,11.04,11.45 3/8/2017,11.49,11.86,11.09,11.86 3/9/2017,11.75,12.43,11.62,12.3 3/10/2017,11.97,12.09,11.46,11.66 3/13/2017,12.16,12.23,11.29,11.35 3/14/2017,11.39,12.54,11.28,12.3 3/15/2017,12.12,12.25,10.6,11.63 3/16/2017,11.29,11.55,11.16,11.21 3/17/2017,11.38,11.38,10.78,11.28 3/20/2017,11.71,11.72,11.03,11.34 3/21/2017,11.15,12.85,10.92,12.47 3/22/2017,12.95,13.16,11.99,12.81 3/23/2017,12.65,13.17,12.18,13.12 3/24/2017,12.86,14.16,12.27,12.96 3/27/2017,14.78,15.11,12.48,12.5 3/28/2017,12.44,12.67,11.34,11.53 3/29/2017,11.54,11.7,11.03,11.42 3/30/2017,11.37,11.64,11.12,11.54 3/31/2017,11.61,12.54,11.5,12.37 4/3/2017,12.59,13.59,12.27,12.38 4/4/2017,12.71,13.07,11.7,11.79 4/5/2017,11.89,12.89,10.9,12.89 4/6/2017,13.11,13.22,11.7,12.39 4/7/2017,13.17,13.43,12.23,12.87 4/10/2017,13.24,14.11,12.94,14.05 4/11/2017,14.32,15.88,14.17,15.07 4/12/2017,15.16,16.16,14.84,15.77 4/13/2017,15.89,16.22,14.97,15.96 4/17/2017,16.19,16.28,14.6,14.66 4/18/2017,14.5,15.5,14.29,14.42 4/19/2017,14,15.15,13.46,14.93 4/20/2017,14.59,14.81,13.83,14.15 4/21/2017,13.85,15.33,13.85,14.63 4/24/2017,11.56,12.01,10.82,10.84 4/25/2017,10.81,11.15,10.22,10.76 4/26/2017,10.61,10.89,10.39,10.85 4/27/2017,10.72,11.08,10.33,10.36 4/28/2017,10.39,11.16,10.29,10.82 5/1/2017,10.92,11.04,9.9,10.11 5/2/2017,10.16,10.59,10.14,10.59 5/3/2017,10.56,11.15,10.4,10.68 5/4/2017,10.71,11.24,10.27,10.46 5/5/2017,10.51,10.98,9.99,10.57 5/8/2017,10.53,10.55,9.67,9.77 5/9/2017,9.87,10.14,9.56,9.96 5/10/2017,9.75,10.24,9.62,10.21 5/11/2017,10.34,11.23,10.32,10.6 5/12/2017,10.72,10.87,10.28,10.4 5/15/2017,10.54,10.88,10.25,10.42 5/16/2017,10.46,10.67,10.18,10.65 5/17/2017,11.89,15.59,11.53,15.59 5/18/2017,14.06,16.3,14.03,14.66 5/19/2017,14.23,14.23,11.72,12.04 5/22/2017,12.29,12.52,10.89,10.93 5/23/2017,11,11,10.56,10.72 5/24/2017,10.61,10.9,9.88,10.02 5/25/2017,9.82,10.29,9.72,9.99 5/26/2017,9.93,10.48,9.65,9.81 5/30/2017,10.61,10.84,10.14,10.38 5/31/2017,10.1,11.3,9.93,10.41 6/1/2017,10.42,10.54,9.69,9.89 6/2/2017,10.08,10.3,9.58,9.75 6/5/2017,10.08,10.28,9.6,10.07 6/6/2017,10.19,10.77,9.86,10.45 6/7/2017,10.48,10.93,10.12,10.39 6/8/2017,10.27,10.53,9.73,10.16 6/9/2017,9.93,12.11,9.37,10.7 6/12/2017,11.19,12.37,11.19,11.46 6/13/2017,11.12,11.14,10.26,10.42 6/14/2017,10.33,11.26,10.01,10.64 6/15/2017,11.06,12.01,10.74,10.9 6/16/2017,10.63,11.35,10.26,10.38 6/19/2017,10.57,10.6,10.01,10.37 6/20/2017,10.28,11.15,10.24,10.86 6/21/2017,11.03,11.4,10.4,10.75 6/22/2017,10.81,11.01,10.24,10.48 6/23/2017,10.25,10.69,9.85,10.02 6/26/2017,10.13,10.44,9.68,9.9 6/27/2017,10.04,11.31,9.8,11.06 6/28/2017,11.17,11.49,9.76,10.03 6/29/2017,9.79,15.16,9.73,11.44 6/30/2017,11.74,11.85,10.4,11.18 7/3/2017,11.07,11.45,10.28,11.22 7/5/2017,11.2,12.03,10.79,11.07 7/6/2017,11.2,13.05,11.18,12.54 7/7/2017,12.48,12.57,10.98,11.19 7/10/2017,11.26,11.73,10.61,11.11 7/11/2017,10.79,12.14,10.68,10.89 7/12/2017,10.85,10.85,10.08,10.3 7/13/2017,10.07,10.4,9.9,9.9 7/14/2017,10.09,10.14,9.5,9.51 7/17/2017,9.77,10.03,9.71,9.82 7/18/2017,9.86,10.35,9.66,9.89 7/19/2017,9.69,9.94,9.58,9.79 7/20/2017,9.66,10.28,9.5,9.58 7/21/2017,9.52,9.98,9.3,9.36 7/24/2017,9.94,9.97,9.26,9.43 7/25/2017,9.4,9.52,9.04,9.43 7/26/2017,9.25,9.66,8.84,9.6 7/27/2017,9.33,11.5,9.16,10.11 7/28/2017,10.62,11.3,10.26,10.29 7/31/2017,10.53,10.84,10.23,10.26 8/1/2017,10.19,10.56,9.95,10.09 8/2/2017,10.08,10.81,9.8,10.28 8/3/2017,10.47,10.6,9.9,10.44 8/4/2017,10.48,10.5,9.68,10.03 8/7/2017,10.19,10.32,9.76,9.93 8/8/2017,10.04,11.52,9.52,10.96 8/9/2017,11.49,12.63,11.11,11.11 8/10/2017,11.57,16.17,11.56,16.04 8/11/2017,16.17,17.28,14.5,15.51 8/14/2017,14.05,14.05,12.06,12.33 8/15/2017,11.78,12.37,11.45,12.04 8/16/2017,11.59,12.54,11.25,11.74 8/17/2017,11.81,15.77,11.54,15.55 8/18/2017,15.38,16.04,13.32,14.26 8/21/2017,14.59,14.74,13.07,13.19 8/22/2017,12.6,12.94,11.35,11.35 8/23/2017,11.51,12.59,11.39,12.25 8/24/2017,12.06,12.83,11.55,12.23 8/25/2017,12.2,12.45,11.1,11.28 8/28/2017,12.09,12.11,11.23,11.32 8/29/2017,13.33,14.34,11.48,11.7 8/30/2017,11.4,11.98,10.96,11.22 8/31/2017,11.07,11.22,10.34,10.59 9/1/2017,10.33,10.46,10.02,10.13 9/5/2017,11.75,14.06,11.41,12.23 9/6/2017,12.27,12.59,11.35,11.63 9/7/2017,11.93,12.07,11.32,11.55 9/8/2017,11.87,12.6,11.84,12.12 9/11/2017,11.38,11.39,10.51,10.73 9/12/2017,10.66,10.95,10.29,10.58 9/13/2017,10.72,10.86,10.33,10.5 9/14/2017,10.57,11.04,10.28,10.44 9/15/2017,10.51,10.74,10,10.17 9/18/2017,10.18,10.42,9.88,10.15 9/19/2017,10.16,10.3,9.85,10.18 9/20/2017,10.04,10.67,9.67,9.78 9/21/2017,9.74,10.21,9.54,9.67 9/22/2017,9.9,10.2,9.5,9.59 9/25/2017,10.08,11.21,9.79,10.21 9/26/2017,10.42,10.68,9.94,10.17 9/27/2017,9.9,10.42,9.63,9.87 9/28/2017,9.74,10.13,9.55,9.55 9/29/2017,9.59,9.83,9.36,9.51 10/2/2017,9.59,10.04,9.37,9.45 10/3/2017,9.3,9.75,9.3,9.51 10/4/2017,9.53,9.88,9.53,9.63 10/5/2017,9.48,9.62,9.13,9.19 10/6/2017,9.23,10.27,9.11,9.65 10/9/2017,9.92,10.53,9.88,10.33 10/10/2017,10.15,10.66,9.94,10.08 10/11/2017,9.95,10.38,9.72,9.85 10/12/2017,9.94,10.33,9.65,9.91 10/13/2017,9.95,9.98,9.44,9.61 10/16/2017,9.95,10.02,9.75,9.91 10/17/2017,9.85,10.46,9.78,10.31 10/18/2017,10.34,10.41,9.87,10.07 10/19/2017,10.22,11.77,9.99,10.05 10/20/2017,9.92,10.04,9.29,9.97 10/23/2017,10.25,11.08,9.94,11.07 10/24/2017,10.89,11.16,10.39,11.16 10/25/2017,11.34,13.2,10.99,11.23 10/26/2017,11.17,11.81,10.6,11.3 10/27/2017,11.12,11.12,9.74,9.8 10/30/2017,10.28,10.89,10.1,10.5 10/31/2017,10.34,10.37,9.9,10.18 11/1/2017,9.79,10.49,9.74,10.2 11/2/2017,10.44,10.89,9.67,9.93 11/3/2017,9.83,9.91,8.99,9.14 11/6/2017,9.63,9.74,9.38,9.4 11/7/2017,9.31,10.31,9.29,9.89 11/8/2017,9.79,10.27,9.5,9.78 11/9/2017,9.94,12.19,9.79,10.5 11/10/2017,10.78,11.58,10.5,11.29 11/13/2017,11.43,12.18,11,11.5 11/14/2017,11.53,12.61,11.45,11.59 11/15/2017,12.52,14.51,12.33,13.13 11/16/2017,12.47,12.52,11.38,11.76 11/17/2017,11.75,12.01,11.16,11.43 11/20/2017,11.96,12.08,10.44,10.65 11/21/2017,10.74,10.78,9.67,9.73 11/22/2017,9.6,9.88,9.32,9.88 11/24/2017,9.82,9.96,8.56,9.67 11/27/2017,10.07,10.26,9.79,9.87 11/28/2017,9.72,10.31,9.53,10.03 11/29/2017,9.91,10.93,9.81,10.7 11/30/2017,10.49,12.05,10.25,11.28 12/1/2017,11.19,14.58,10.54,11.43 12/4/2017,11.05,11.86,10.26,11.68 12/5/2017,11.38,11.67,10.65,11.33 12/6/2017,11.63,11.68,10.86,11.02 12/7/2017,10.9,11.32,10.12,10.16 12/8/2017,10,10.06,9.43,9.58 12/11/2017,9.74,10.08,9.28,9.34 12/12/2017,9.36,9.92,9.21,9.92 12/13/2017,9.78,10.21,9.65,10.18 12/14/2017,9.98,10.54,9.78,10.49 12/15/2017,10.12,10.2,9.22,9.42 12/18/2017,9.46,9.89,9.24,9.53 12/19/2017,9.4,10.15,9.18,10.03 12/20/2017,9.69,9.85,8.9,9.72 12/21/2017,9.59,9.86,9.2,9.62 12/22/2017,9.37,10.18,9.35,9.9 12/26/2017,10.19,10.46,10.13,10.25 12/27/2017,10.04,10.79,9.71,10.47 12/28/2017,10.29,10.44,10.07,10.18 12/29/2017,10.03,11.06,9.95,11.04 1/2/2018,10.95,11.07,9.52,9.77 1/3/2018,9.56,9.65,8.94,9.15 1/4/2018,9.01,9.31,8.92,9.22 1/5/2018,9.1,9.54,9,9.22 1/8/2018,9.61,9.89,9.32,9.52 1/9/2018,9.41,10.09,9.37,10.08 1/10/2018,10.11,10.85,9.82,9.82 1/11/2018,9.69,10.02,9.62,9.88 1/12/2018,9.74,10.31,9.54,10.16 1/16/2018,10.42,12.41,10.4,11.66 1/17/2018,11.35,12.81,11.18,11.91 1/18/2018,12.01,12.4,11.62,12.22 1/19/2018,12.3,12.33,11.18,11.27 1/22/2018,11.59,11.62,10.84,11.03 1/23/2018,10.77,11.57,10.76,11.1 1/24/2018,11,12.19,10.89,11.47 1/25/2018,11.27,12.01,11.2,11.58 1/26/2018,11.4,11.6,11.08,11.08 1/29/2018,11.71,13.84,11.68,13.84 1/30/2018,13.93,15.42,13.88,14.79 1/31/2018,14.23,14.44,13.41,13.54 2/1/2018,13.05,14.3,12.5,13.47 2/2/2018,13.64,17.86,13.64,17.31 2/5/2018,18.44,38.8,16.8,37.32 2/6/2018,37.32,50.3,22.42,29.98 2/7/2018,31.38,31.64,21.17,27.73 2/8/2018,27.29,36.17,24.41,33.46 2/9/2018,32.18,41.06,27.73,29.06 2/12/2018,27.25,29.7,24.42,25.61 2/13/2018,26.94,27.82,24.47,24.97 2/14/2018,23.48,25.72,18.99,19.26 2/15/2018,18.39,20.66,17.6,19.13 2/16/2018,18.74,20.99,17.44,19.46 2/20/2018,20.53,21.61,19.75,20.6 2/21/2018,20.76,21.04,16.97,20.02 2/22/2018,20.57,20.61,18.07,18.72 2/23/2018,17.96,18.8,16.47,16.49 2/26/2018,16.53,16.94,15.8,15.8 2/27/2018,15.83,18.98,15.29,18.59 2/28/2018,18.08,20.44,15.65,19.85 3/1/2018,19.96,25.3,19.57,22.47 3/2/2018,22.47,26.22,19.36,19.59 3/5/2018,21.55,21.57,17.94,18.73 3/6/2018,18.25,19.64,17.68,18.36 3/7/2018,20.11,20.49,17.52,17.76 3/8/2018,17.56,17.68,14.91,16.54 3/9/2018,16.41,16.75,13.31,14.64 3/12/2018,15.28,16.35,15.18,15.78 3/13/2018,15.7,16.98,15.03,16.35 3/14/2018,16.59,17.59,14.94,17.23 3/15/2018,16.99,17.41,15.96,16.59 3/16/2018,16.6,16.72,15.23,15.8 3/19/2018,16.63,21.87,16.56,19.02 3/20/2018,18.38,19.31,18.09,18.2 3/21/2018,17.76,18.37,16.26,17.86 3/22/2018,18.13,23.81,18.12,23.34 3/23/2018,24.02,26.01,21.63,24.87 3/26/2018,23.41,24.54,20.71,21.03 3/27/2018,20.33,24.06,19.84,22.5 3/28/2018,22.52,24.94,21.71,22.87 3/29/2018,22.87,23.05,19.6,19.97 4/2/2018,21.07,25.72,20.44,23.62 4/3/2018,23.03,23.38,20.92,21.1 4/4/2018,21.68,24.51,19.86,20.06 4/5/2018,19.76,20.21,18.57,18.94 4/6/2018,20.33,23.12,18.6,21.49 4/9/2018,21.27,22.02,20.34,21.77 4/10/2018,20.51,21.68,20.24,20.47 4/11/2018,20.95,21.66,19.64,20.24 4/12/2018,19.83,19.92,18.16,18.49 4/13/2018,18.27,18.45,17.26,17.41 4/16/2018,17.59,17.66,16.38,16.56 4/17/2018,16.16,16.27,14.57,15.25 4/18/2018,15.3,16.9,14.95,15.6 4/19/2018,15.55,16.92,15.16,15.96 4/20/2018,16.16,17.5,15.19,16.88 4/23/2018,17.29,17.56,15.79,16.34 4/24/2018,16.16,19.66,15.37,18.02 4/25/2018,18.14,19.84,17.75,17.84 4/26/2018,18.07,18.12,16.24,16.24 4/27/2018,16.22,16.77,15.25,15.41 4/30/2018,15.39,16.35,15.13,15.93 5/1/2018,15.78,16.82,15.42,15.49 5/2/2018,15.48,15.97,14.75,15.97 5/3/2018,15.78,18.66,15.43,15.9 5/4/2018,15.94,16.92,10.91,14.77 5/7/2018,15.32,15.52,14.51,14.75 5/8/2018,14.53,15.56,14.52,14.71 5/9/2018,14.54,14.63,13.38,13.42 5/10/2018,13.36,13.63,12.92,13.23 5/11/2018,13.22,13.44,12.65,12.65 5/14/2018,12.95,13.28,12.81,12.93 5/15/2018,13.13,15.01,12.5,14.63 5/16/2018,14.38,14.91,13.21,13.42 5/17/2018,13.54,13.86,12.65,13.43 5/18/2018,13.18,13.87,13.06,13.42 5/21/2018,13.44,13.59,12.78,13.08 5/22/2018,13.03,13.42,12.77,13.22 5/23/2018,13.5,14.6,12.49,12.58 5/24/2018,12.73,14.24,12.53,12.53 5/25/2018,12.44,13.52,12.29,13.22 5/29/2018,14.39,18.78,14.39,17.02 5/30/2018,16.6,16.64,14.65,14.94 5/31/2018,14.93,16.29,14.2,15.43 6/1/2018,14.92,14.93,13.37,13.46 6/4/2018,13.91,13.91,12.69,12.74 6/5/2018,12.91,13.34,12.3,12.4 6/6/2018,12.1,12.56,11.62,11.64 6/7/2018,11.66,13.28,11.22,12.13 6/8/2018,12.54,13.31,12.09,12.18 6/11/2018,12.52,12.69,12.14,12.35 6/12/2018,12.29,12.6,11.88,12.34 6/13/2018,12.13,12.95,11.98,12.94 6/14/2018,12.98,13.07,11.88,12.12 6/15/2018,12.19,13.16,11.93,11.98 6/18/2018,12.79,13.74,12.28,12.31 6/19/2018,14.61,14.68,13.21,13.35 6/20/2018,12.9,13.02,12.25,12.79 6/21/2018,12.54,15.18,12.18,14.64 6/22/2018,14.6,14.6,13.11,13.77 6/25/2018,15.07,19.61,14.56,17.33 6/26/2018,16.71,17.54,15.1,15.92 6/27/2018,16.52,18.19,14.76,17.91 6/28/2018,17.54,18.99,16.4,16.85 6/29/2018,15.73,16.51,14.66,16.09 7/2/2018,17.7,18.08,15.54,15.6 7/3/2018,15.37,16.45,14.68,16.14 7/5/2018,15.62,16.22,14.47,14.97 7/6/2018,14.99,15.45,13.34,13.37 7/9/2018,13.42,13.45,12.6,12.69 7/10/2018,12.52,13.21,11.93,12.64 7/11/2018,14.05,14.15,13.09,13.63 7/12/2018,13.07,13.33,12.42,12.58 7/13/2018,12.39,12.97,11.62,12.18 7/16/2018,12.46,12.97,12.13,12.83 7/17/2018,12.91,13.18,11.85,12.06 7/18/2018,11.87,12.47,11.44,12.1 7/19/2018,12.2,13.09,11.79,12.87 7/20/2018,13,13.58,12.49,12.86 7/23/2018,13.47,13.55,12.58,12.62 7/24/2018,12.61,13.21,11.66,12.41 7/25/2018,12.37,12.82,11.8,12.29 7/26/2018,12.45,12.53,11.78,12.14 7/27/2018,12.17,14.26,11.6,13.03 7/30/2018,13.63,14.46,12.98,14.26 7/31/2018,13.98,14.12,12.81,12.83 8/1/2018,13.09,13.63,12.45,13.15 8/2/2018,13.57,14.53,12.17,12.19 8/3/2018,12.43,12.46,11.07,11.64 8/6/2018,11.91,12.15,11.17,11.27 8/7/2018,11.12,11.24,10.52,10.93 8/8/2018,10.93,11.18,10.52,10.85 8/9/2018,10.94,11.31,10.17,11.27 8/10/2018,11.82,13.82,11.59,13.16 8/13/2018,14.5,15.02,12.95,14.78 8/14/2018,13.93,14.22,13.11,13.31 8/15/2018,13.52,16.86,13.44,14.64 8/16/2018,14.18,14.36,12.82,13.45 8/17/2018,13.18,13.96,12.4,12.64 8/20/2018,12.57,12.79,12.26,12.49 8/21/2018,12.47,12.89,12.09,12.86 8/22/2018,13.09,13.29,11.97,12.25 8/23/2018,12.03,12.68,11.65,12.41 8/24/2018,12.13,12.17,11.83,11.99 8/27/2018,12.37,12.48,12.02,12.16 8/28/2018,12.01,12.5,11.87,12.5 8/29/2018,12.34,12.55,12.09,12.25 8/30/2018,12.25,13.95,12.24,13.53 8/31/2018,13.54,14.03,12.82,12.86 9/4/2018,13.13,14.35,13.12,13.16 9/5/2018,13.69,14.3,13.23,13.91 9/6/2018,14.21,15.41,13.72,14.65 9/7/2018,14.72,15.63,14.31,14.88 9/10/2018,15.09,15.2,13.93,14.16 9/11/2018,13.96,14.92,13.21,13.22 9/12/2018,13.07,13.86,12.91,13.14 9/13/2018,12.91,12.91,12.3,12.37 9/14/2018,12.13,13.15,11.93,12.07 9/17/2018,12.72,13.75,12.32,13.68 9/18/2018,13.48,13.48,12.56,12.79 9/19/2018,12.61,12.77,11.66,11.75 9/20/2018,11.82,11.96,11.31,11.8 9/21/2018,11.76,12.03,11.1,11.68 9/24/2018,12.46,12.92,12.18,12.2 9/25/2018,12.28,12.6,11.8,12.42 9/26/2018,12.21,13.13,11.55,12.89 9/27/2018,12.77,13,11.94,12.41 9/28/2018,12.59,13.22,12.09,12.12 10/1/2018,11.99,12.4,11.57,12 10/2/2018,12.47,12.69,11.61,12.05 10/3/2018,11.66,12.14,11.34,11.61 10/4/2018,12.84,15.84,12.42,14.22 10/5/2018,14.29,17.36,11.72,14.82 10/8/2018,16.05,18.38,15.69,15.69 10/9/2018,16.12,17.49,15.27,15.95 10/10/2018,16.03,22.96,15.83,22.96 10/11/2018,23.07,28.84,20.65,24.98 10/12/2018,21.63,26.8,20.88,21.31 10/15/2018,21.97,22.89,19.47,21.3 10/16/2018,20.28,20.56,17.55,17.62 10/17/2018,17.06,19.55,17.06,17.4 10/18/2018,18.02,21.57,17.51,20.06 10/19/2018,19.24,21.08,18.39,19.89 10/22/2018,19.38,20.89,18.82,19.64 10/23/2018,22.18,24.66,20.18,20.71 10/24/2018,21.6,26.38,20.4,25.23 10/25/2018,24.78,24.78,22.06,24.22 10/26/2018,24.51,27.52,23.33,24.16 10/29/2018,24.48,27.86,22.01,24.7 10/30/2018,23.94,25.55,23.11,23.35 10/31/2018,22.72,22.8,20.39,21.23 11/1/2018,20.96,21.21,19.03,19.34 11/2/2018,18.52,21.61,18.05,19.51 11/5/2018,20.58,20.87,19.64,19.96 11/6/2018,19.84,20.6,19.69,19.91 11/7/2018,18.03,18.05,16.33,16.36 11/8/2018,16.18,17.2,16.09,16.72 11/9/2018,16.87,18.41,16.84,17.36 11/12/2018,17.26,20.71,17.25,20.45 11/13/2018,19.45,21.25,19.11,20.02 11/14/2018,20.52,22.36,19.3,21.25 11/15/2018,20.41,22.97,19.94,19.98 11/16/2018,20.04,21.36,18.1,18.14 11/19/2018,18.78,20.99,18.52,20.1 11/20/2018,20.76,23.81,20.37,22.48 11/21/2018,21.66,22.31,20.11,20.8 11/23/2018,21.23,22.65,20.65,21.52 11/26/2018,20.78,20.8,18.67,18.9 11/27/2018,19.41,19.93,18.7,19.02 11/28/2018,18.87,19.38,18.18,18.49 11/29/2018,18.65,20.48,18.59,18.79 11/30/2018,19.18,19.91,18.03,18.07 12/3/2018,16.04,17.28,15.94,16.44 12/4/2018,16.84,21.94,16.26,20.74 12/6/2018,23.53,25.94,20.94,21.19 12/7/2018,22.42,24.71,19.9,23.23 12/10/2018,23.95,25.94,22.5,22.64 12/11/2018,22.96,23.6,21.39,21.76 12/12/2018,21.91,21.91,20.5,21.46 12/13/2018,21,21.57,20.34,20.65 12/14/2018,21.57,22.47,20.95,21.63 12/17/2018,22.36,25.88,21.97,24.52 12/18/2018,24.68,26.14,23.64,25.58 12/19/2018,25.15,26.64,22.5,25.58 12/20/2018,26.09,30.3,24.68,28.38 12/21/2018,28.24,31.35,25.71,30.11 12/24/2018,29.29,36.1,29.16,36.07 12/26/2018,35.5,36.2,29.59,30.41 12/27/2018,31.2,33.8,29.66,29.96 12/28/2018,29.97,31.05,27.43,28.34 12/31/2018,27.59,27.64,25.33,25.42 1/2/2019,27.54,28.53,23.05,23.22 1/3/2019,25.68,26.6,24.05,25.45 1/4/2019,24.36,24.48,21.19,21.38 1/7/2019,22.06,22.71,20.91,21.4 1/8/2019,20.96,22.03,20.09,20.47 1/9/2019,20.44,22.8,19.48,19.98 1/10/2019,20.98,21.32,19.29,19.5 1/11/2019,19.68,20.16,18.12,18.19 1/14/2019,19.84,20.27,18.7,19.07 1/15/2019,18.53,19.2,17.98,18.6 1/16/2019,18.08,19.04,17.76,19.04 1/17/2019,19.51,19.72,17.85,18.06 1/18/2019,17.8,18.18,17.17,17.8 1/22/2019,18.53,21.15,18.2,20.8 1/23/2019,20.85,22.02,19.47,19.52 1/24/2019,19.69,20.25,18.63,18.89 1/25/2019,18.43,18.46,17.31,17.42 1/28/2019,18.56,20.42,18.42,18.87 1/29/2019,19.45,19.93,18.42,19.13 1/30/2019,19.15,19.31,17.54,17.66 1/31/2019,17.39,17.72,16.54,16.57 2/1/2019,16.63,16.83,16.08,16.14 2/4/2019,16.72,16.73,15.6,15.73 2/5/2019,15.79,15.94,15.04,15.57 2/6/2019,15.44,15.87,15.09,15.38 2/7/2019,15.66,17.89,15.51,16.37 2/8/2019,16.81,17.63,15.62,15.72 2/11/2019,16.17,16.5,15.34,15.97 2/12/2019,15.23,15.65,14.95,15.43 2/13/2019,15.46,15.91,15,15.65 2/14/2019,15.61,17.27,15.3,16.22 2/15/2019,16.82,16.82,14.79,14.91 2/19/2019,15.65,16.16,14.64,14.88 2/20/2019,14.92,15.19,13.99,14.02 2/21/2019,14,15.17,13.85,14.46 2/22/2019,14.46,14.47,13.51,13.51 2/25/2019,13.91,14.9,13.44,14.85 2/26/2019,15.16,15.28,14.52,15.17 2/27/2019,15.53,16.17,14.7,14.7 2/28/2019,15.17,15.24,14.39,14.78 3/1/2019,14.57,14.84,13.41,13.57 3/4/2019,13.77,16.98,13.38,14.63 3/5/2019,14.52,15.39,14.26,14.74 3/6/2019,14.91,16.11,14.74,15.74 3/7/2019,16.33,17.81,15.54,16.59 3/8/2019,17.38,18.33,16.02,16.05 3/11/2019,16.28,16.43,14.33,14.33 3/12/2019,13.97,14.7,13.61,13.77 3/13/2019,14,14.05,13.25,13.41 3/14/2019,13.35,13.84,13.16,13.5 3/15/2019,13.21,13.28,12.5,12.88 3/18/2019,13.13,13.8,13,13.1 3/19/2019,12.89,13.77,12.37,13.56 3/20/2019,13.54,14.3,13.05,13.91 3/21/2019,14.11,14.56,13.26,13.63 3/22/2019,13.77,17.52,13.62,16.48 3/25/2019,17.76,17.85,16.26,16.33 3/26/2019,16.22,16.3,14.67,14.68 3/27/2019,14.52,16.71,14.51,15.15 3/28/2019,15.38,15.62,14.41,14.43 3/29/2019,14.19,14.43,13.64,13.71 4/1/2019,13.9,14.01,13.32,13.4 4/2/2019,13.62,13.68,13.13,13.36 4/3/2019,13.06,14.27,12.85,13.74 4/4/2019,13.84,14.03,13.4,13.58 4/5/2019,13.46,13.47,12.17,12.82 4/8/2019,13.55,13.77,13.1,13.18 4/9/2019,13.46,14.39,13.31,14.28 4/10/2019,14.09,14.29,13.27,13.3 4/11/2019,13.37,13.58,12.91,13.02 4/12/2019,12.96,12.96,11.95,12.01 4/15/2019,12.46,13.14,12.24,12.32 4/16/2019,12.26,12.47,11.85,12.18 4/17/2019,12.12,13.02,11.03,12.6 4/18/2019,12.8,13.12,12.02,12.09 4/22/2019,13.21,13.36,12.38,12.42 4/23/2019,12.66,12.69,12.08,12.28 4/24/2019,12.53,13.23,12.26,13.14 4/25/2019,13.29,14.3,12.81,13.25 4/26/2019,13.44,13.62,12.49,12.73 4/29/2019,13.04,13.27,12.65,13.11 4/30/2019,13.11,14.05,12.88,13.12 5/1/2019,12.86,14.83,12.74,14.8 5/2/2019,14.35,15.92,13.8,14.42 5/3/2019,14.11,14.15,12.8,12.87 5/6/2019,12.89,18.8,12.89,15.44 5/7/2019,15.9,21.84,15.8,19.32 5/8/2019,18.95,21.74,18.29,19.4 5/9/2019,21.4,23.38,18.87,19.1 5/10/2019,18.79,20.19,15.57,16.04 5/13/2019,18.62,21.32,18.35,20.55 5/14/2019,19.4,19.65,17.45,18.06 5/15/2019,17.57,19.15,16.41,16.44 5/16/2019,16.69,17.13,15.16,15.29 5/17/2019,15.89,16.81,14.86,15.96 5/20/2019,15.88,17.63,15.46,16.31 5/21/2019,15.86,16.22,14.79,14.95 5/22/2019,15.06,15.44,14.42,14.75 5/23/2019,15.93,18.05,15.28,16.92 5/24/2019,16.34,16.52,15.52,15.85 5/28/2019,16.55,17.7,15.9,17.5 5/29/2019,18.55,19.04,17.62,17.9 5/30/2019,17.47,18.11,16.72,17.3 5/31/2019,19.05,19.72,18.01,18.71 6/3/2019,19.41,19.75,18.16,18.86 6/4/2019,18.74,18.74,16.97,16.97 6/5/2019,17.06,17.49,16.04,16.09 6/6/2019,16.25,16.54,15.36,15.93 6/7/2019,15.65,16.44,15.33,16.3 6/10/2019,16.3,16.47,15.84,15.94 6/11/2019,15.84,16.7,15.5,15.99 6/12/2019,16.26,16.43,15.78,15.91 6/13/2019,16.16,16.21,15.61,15.82 6/14/2019,16,16.4,15.21,15.28 6/17/2019,15.61,15.76,15.24,15.35 6/18/2019,14.89,15.54,14.62,15.15 6/19/2019,15.05,15.71,14.15,14.33 6/20/2019,14.04,16.03,13.19,14.75 6/21/2019,14.74,15.48,14.42,15.4 6/24/2019,15.46,15.56,15.23,15.26 6/25/2019,15.43,16.68,15.1,16.28 6/26/2019,16.1,16.6,15.47,16.21 6/27/2019,15.66,16.4,15.66,15.82 6/28/2019,15.7,16.13,15.08,15.08 7/1/2019,13.85,14.64,13.8,14.06 7/2/2019,14.16,14.3,12.9,12.93 7/3/2019,13.18,13.19,12.56,12.57 7/5/2019,13,14.47,12.04,13.28 7/8/2019,13.73,14.44,13.64,13.96 7/9/2019,14.47,14.71,13.99,14.09 7/10/2019,14.38,14.69,12.98,13.03 7/11/2019,13.01,13.33,12.39,12.93 7/12/2019,12.76,12.82,12.28,12.39 7/15/2019,12.58,13.02,12.49,12.68 7/16/2019,12.61,13.14,12.28,12.86 7/17/2019,12.62,13.97,12.24,13.97 7/18/2019,14.45,14.5,13.19,13.53 7/19/2019,13.31,14.45,13.09,14.45 7/22/2019,14.55,14.7,13.42,13.53 7/23/2019,13.42,13.52,12.55,12.61 7/24/2019,12.8,13.1,11.98,12.07 7/25/2019,12.24,13.54,11.69,12.74 7/26/2019,12.58,12.72,12.01,12.16 7/29/2019,12.15,13.17,12.15,12.83 7/30/2019,12.87,14.18,12.87,13.94 7/31/2019,13.83,16.55,13.46,16.12 8/1/2019,15.41,19.46,13.73,17.87 8/2/2019,17.69,20.11,17.04,17.61 8/5/2019,19.96,24.81,19.91,24.59 8/6/2019,22.29,22.87,19.77,20.17 8/7/2019,20.7,23.67,18.94,19.49 8/8/2019,19.36,19.89,16.82,16.91 8/9/2019,18.14,19.44,17.31,17.97 8/12/2019,17.87,21.26,17.77,21.09 8/13/2019,21.28,21.64,17.52,17.52 8/14/2019,17.81,22.71,17.75,22.1 8/15/2019,21.58,24.1,20.78,21.18 8/16/2019,20.48,20.5,18.41,18.47 8/19/2019,17.93,18.22,16.52,16.88 8/20/2019,16.78,17.7,16.45,17.5 8/21/2019,17.01,17.04,15.51,15.8 8/22/2019,16.12,17.68,15.63,16.68 8/23/2019,16.15,21.07,16.04,19.87 8/26/2019,20.34,21.33,19.06,19.32 8/27/2019,20.18,21.04,18.49,20.31 8/28/2019,20.55,21.64,19.1,19.35 8/29/2019,19.02,19.2,17.6,17.88 8/30/2019,17.94,19.18,17.09,18.98 9/3/2019,20.96,21.15,19.41,19.66 9/4/2019,18.23,18.83,17.26,17.33 9/5/2019,16.92,17.05,15.45,16.27 9/6/2019,15.92,16.06,14.91,15 9/9/2019,15.26,16.13,14.95,15.27 9/10/2019,15.53,16.52,15.11,15.2 9/11/2019,15.33,15.52,14.55,14.61 9/12/2019,14.69,14.94,13.85,14.22 9/13/2019,14.16,14.31,13.51,13.74 9/16/2019,14.89,15.29,14.5,14.67 9/17/2019,14.92,15.03,14.4,14.44 9/18/2019,14.61,15.8,13.8,13.95 9/19/2019,14.66,14.66,13.31,14.05 9/20/2019,13.94,15.84,13.35,15.32 9/23/2019,15.35,16,14.71,14.91 9/24/2019,14.77,17.62,14.33,17.05 9/25/2019,17.05,18.45,15.69,15.96 9/26/2019,16.23,17.09,15.35,16.07 9/27/2019,15.77,18.69,15.15,17.22 9/30/2019,17.23,17.35,16.2,16.24 10/1/2019,16.02,18.62,15.79,18.56 10/2/2019,18.75,21.46,18.75,20.56 10/3/2019,20.11,21.44,19.03,19.12 10/4/2019,19.42,19.97,16.97,17.04 10/7/2019,18.27,18.52,16.44,17.86 10/8/2019,17.61,20.38,17.42,20.28 10/9/2019,19.94,20,17.77,18.64 10/10/2019,19.28,19.8,17.56,17.57 10/11/2019,17.35,17.44,15.11,15.58 10/14/2019,15.66,16.5,14.51,14.57 10/15/2019,13.94,14.43,13.39,13.54 10/16/2019,13.94,14.26,13.6,13.68 10/17/2019,13.79,14.18,13.31,13.79 10/18/2019,14.2,15.16,13.78,14.25 10/21/2019,14.24,14.63,14,14 10/22/2019,13.99,14.61,13.7,14.46 10/23/2019,14.83,15.12,14.01,14.01 10/24/2019,13.98,14.34,13.4,13.71 10/25/2019,13.53,13.79,12.62,12.65 10/28/2019,13.01,13.14,12.66,13.11 10/29/2019,13.16,13.52,13.07,13.2 10/30/2019,13.23,13.77,12.27,12.33 10/31/2019,12.21,13.95,12.19,13.22 11/1/2019,12.99,13.12,12.25,12.3 11/4/2019,12.68,13.13,12.44,12.83 11/5/2019,12.85,13.28,12.25,13.1 11/6/2019,13.18,13.39,12.6,12.62 11/7/2019,12.59,12.89,12.26,12.73 11/8/2019,12.98,13.05,12,12.07 11/11/2019,13.15,13.49,12.66,12.69 11/12/2019,12.64,13.1,12.36,12.68 11/13/2019,12.91,13.9,12.88,13 11/14/2019,13.16,13.81,12.93,13.05 11/15/2019,12.95,12.97,11.92,12.05 11/18/2019,12.39,13.1,12.32,12.46 11/19/2019,12.33,13.01,12.16,12.86 11/20/2019,13.42,14.17,12.61,12.78 11/21/2019,13.35,13.86,12.49,13.13 11/22/2019,12.82,13.25,12.33,12.34 11/25/2019,12.51,12.59,11.73,11.87 11/26/2019,11.88,12.04,11.42,11.54 11/27/2019,11.55,11.79,11.44,11.75 11/29/2019,12.5,12.83,12.12,12.62 12/2/2019,12.69,15.27,12.55,14.91 12/3/2019,14.68,17.99,14.61,15.96 12/4/2019,16.38,16.4,14.12,14.8 12/5/2019,14.46,15.37,14.17,14.52 12/6/2019,14.37,14.47,13.19,13.62 12/9/2019,14.25,16.07,12.25,15.86 12/10/2019,15.8,16.9,14.93,15.68 12/11/2019,15.57,15.97,14.98,14.99 12/12/2019,14.94,15.55,13.6,13.94 12/13/2019,13.18,14.35,12.54,12.63 12/16/2019,12.47,12.53,11.71,12.14 12/17/2019,12.23,12.47,11.9,12.29 12/18/2019,12.24,12.7,11.93,12.58 12/19/2019,12.55,12.78,12.43,12.5 12/20/2019,12.55,12.61,12.04,12.51 12/23/2019,12.81,12.9,12.41,12.61 12/24/2019,12.65,12.84,12.56,12.67 12/26/2019,12.74,12.75,11.72,12.65 12/27/2019,12.61,13.72,11.89,13.43 12/30/2019,13.74,15.14,13.44,14.82 12/31/2019,14.84,15.39,13.75,13.78 1/2/2020,13.46,13.72,12.42,12.47 1/3/2020,15.01,16.2,13.13,14.02 1/6/2020,15.45,16.39,13.54,13.85 1/7/2020,13.84,14.46,13.39,13.79 1/8/2020,15.16,15.24,12.83,13.45 1/9/2020,12.95,13.24,12.53,12.54 1/10/2020,12.42,12.87,12.09,12.56 1/13/2020,12.84,13.09,12.32,12.32 1/14/2020,12.72,13.82,12.05,12.39 1/15/2020,12.79,12.83,11.95,12.42 1/16/2020,12.2,12.42,11.78,12.32 1/17/2020,12.21,12.48,11.75,12.1 1/21/2020,13.23,13.33,12.32,12.85 1/22/2020,12.45,13.01,12.31,12.91 1/23/2020,13.26,14.15,12.94,12.98 1/24/2020,12.75,15.98,12.62,14.56 1/27/2020,17.42,19.02,16.82,18.23 1/28/2020,16.94,18.03,15.69,16.28 1/29/2020,15.68,16.65,14.94,16.39 1/30/2020,17.82,18.39,15.3,15.49 1/31/2020,16.25,19.99,16.18,18.84 2/3/2020,18.64,18.88,17.1,17.97 2/4/2020,16.45,16.46,15.63,16.05 2/5/2020,16.29,16.32,15.02,15.15 2/6/2020,15.13,15.66,14.7,14.96 2/7/2020,15.07,16.16,14.81,15.47 2/10/2020,15.88,16.43,15.01,15.04 2/11/2020,14.91,15.27,14.38,15.18 2/12/2020,14.86,14.88,13.73,13.74 2/13/2020,14.43,15.44,14,14.15 2/14/2020,14.12,14.54,13.38,13.68 2/18/2020,14.98,15.49,14.53,14.83 2/19/2020,14.66,14.74,14.21,14.38 2/20/2020,14.54,17.21,14.49,15.56 2/21/2020,17.33,18.21,16.19,17.08 2/24/2020,22.25,26.35,22,25.03 2/25/2020,22.19,30.25,22.19,27.85 2/26/2020,26.63,29.57,24.76,27.56 2/27/2020,28.95,39.31,27.79,39.16 2/28/2020,42.02,49.48,39.37,40.11 3/2/2020,34.86,43.77,31.5,33.42 3/3/2020,33.64,41.06,24.93,36.82 3/4/2020,34.44,35.58,30.3,31.99 3/5/2020,33.61,42.84,33.54,39.62 3/6/2020,41.46,54.39,40.84,41.94 3/9/2020,41.94,62.12,41.94,54.46 3/10/2020,49.68,55.66,43.56,47.3 3/11/2020,52.24,55.82,49.98,53.9 3/12/2020,61.46,76.83,59.91,75.47 3/13/2020,71.31,77.57,55.17,57.83 3/16/2020,57.83,83.56,57.83,82.69 3/17/2020,82.69,84.83,70.37,75.91 3/18/2020,69.37,85.47,69.37,76.45 3/19/2020,80.62,84.26,68.57,72 3/20/2020,67.86,69.51,57.42,66.04 3/23/2020,74.08,76.74,60.46,61.59 3/24/2020,58.76,61.88,36.24,61.67 3/25/2020,61.44,68.86,58.03,63.95 3/26/2020,65.67,67.06,57.66,61 3/27/2020,64.95,69.1,61.8,65.54 3/30/2020,66.3,67.69,56.6,57.08 3/31/2020,56.69,58.75,50.88,53.54 4/1/2020,57.38,60.59,52.76,57.06 4/2/2020,54.46,57.24,50.45,50.91 4/3/2020,51.11,52.29,46.74,46.8 4/6/2020,44.17,45.73,43.45,45.24 4/7/2020,44.83,47.51,43.51,46.7 4/8/2020,45.9,47.28,42.53,43.35 4/9/2020,43,45.73,41.39,41.67 4/13/2020,44.6,45.04,41.17,41.17 4/14/2020,40.24,40.57,37.31,37.76 4/15/2020,39.4,43.23,39.34,40.84 4/16/2020,41.92,43.02,39.87,40.11 4/17/2020,39.5,40.26,37.63,38.15 4/20/2020,40.68,43.83,39.88,43.83 4/21/2020,44.28,47.77,43.77,45.41 4/22/2020,44.91,45.07,41.41,41.98 4/23/2020,41.3,42.47,39.06,41.38 4/24/2020,41.91,42.08,35.6,35.93 4/27/2020,36.29,36.44,32.51,33.29 4/28/2020,33.21,35.39,30.54,33.57 4/29/2020,32.48,33.19,30.71,31.23 4/30/2020,30.99,35.94,30.93,34.15 5/1/2020,38.17,39.57,36.59,37.19 5/4/2020,39.13,40.32,35.53,35.97 5/5/2020,34.82,36.22,31.95,33.61 5/6/2020,32.69,35.69,31.68,34.12 5/7/2020,32.12,32.28,30.37,31.44 5/8/2020,30.14,30.39,27.89,27.98 5/11/2020,28.46,31.46,26.97,27.57 5/12/2020,28.47,33.04,26,33.04 5/13/2020,32.74,37.42,30.77,35.28 5/14/2020,35.16,39.28,32.33,32.61 5/15/2020,32.5,35.13,31.04,31.89 5/18/2020,30.71,31.08,28.35,29.3 5/19/2020,28.73,30.74,28.37,30.53 5/20/2020,29.52,29.83,27.83,27.99 5/21/2020,28.97,30.2,27.67,29.53 5/22/2020,31.36,31.55,28.03,28.16 5/26/2020,27.72,28.58,27.18,28.01 5/27/2020,27.62,30.53,25.92,27.62 5/28/2020,27.82,29.89,27.43,28.59 5/29/2020,29.3,30.16,27.29,27.51 6/1/2020,28.94,30.6,28.11,28.23 6/2/2020,28.4,28.52,26.66,26.84 6/3/2020,26.75,26.98,25.04,25.66 6/4/2020,26.23,26.43,24.38,25.81 6/5/2020,24.79,25.09,23.54,24.52 6/8/2020,25.56,25.98,24.65,25.81 6/9/2020,25.93,27.7,25.71,27.57 6/10/2020,26.73,29.01,26.06,27.57 6/11/2020,30.45,42.58,29.49,40.79 6/12/2020,37.68,44.16,34.97,36.09 6/15/2020,44.09,44.44,34.28,34.4 6/16/2020,34.28,37.45,31.73,33.67 6/17/2020,33.28,35.17,32.25,33.47 6/18/2020,33.83,36.25,32.24,32.94 6/19/2020,32.07,35.12,30.4,35.12 6/22/2020,35.22,35.39,31.64,31.77 6/23/2020,31.71,31.71,29.26,31.37 6/24/2020,31.05,37.12,30.95,33.84 6/25/2020,36.59,36.93,31.59,32.22 6/26/2020,33.01,36.25,31.04,34.73 6/29/2020,35.05,36.31,31.78,31.78 6/30/2020,32.54,32.94,29.56,30.43 7/1/2020,30.96,31.76,28.2,28.62 7/2/2020,28.33,28.44,25.9,27.68 7/6/2020,27.76,28.33,24.92,27.94 7/7/2020,28.77,29.63,27.25,29.43 7/8/2020,28.95,30.2,27.24,28.08 7/9/2020,28.18,31.48,26.11,29.26 7/10/2020,30.86,30.91,27.13,27.29 7/13/2020,27.85,32.45,26.87,32.19 7/14/2020,31.14,33.67,29.21,29.52 7/15/2020,29.15,30.09,27.17,27.76 7/16/2020,28.41,29.29,26.98,28 7/17/2020,27.15,27.54,25.41,25.68 7/20/2020,26.94,27.08,24.35,24.46 7/21/2020,24.08,25.65,23.61,24.84 7/22/2020,24.56,26.26,24.13,24.32 7/23/2020,23.97,26.95,23.6,26.08 7/24/2020,27.96,28.58,25.53,25.84 7/27/2020,26.6,26.94,24.55,24.74 7/28/2020,24.86,25.85,24.05,25.44 7/29/2020,25.16,25.42,23.73,24.1 7/30/2020,25.04,28.29,24.64,24.76 7/31/2020,24.79,26.41,23.55,24.46 8/3/2020,25.75,26.01,22.17,24.28 8/4/2020,24.01,24.76,22.92,23.76 8/5/2020,23.44,23.61,22.86,22.99 8/6/2020,23.03,24.11,20.97,22.65 8/7/2020,23.45,24.02,22.02,22.21 8/10/2020,22.88,23.52,21.46,22.13 8/11/2020,21.85,24.93,20.28,24.03 8/12/2020,22.82,22.88,21.54,22.28 8/13/2020,22.2,22.92,21.45,22.13 8/14/2020,22.27,23.55,21.79,22.05 8/17/2020,22.52,22.82,21.34,21.35 8/18/2020,21.69,22.55,21.18,21.51 8/19/2020,21.6,22.98,20.99,22.54 8/20/2020,24.1,24.6,22.37,22.72 8/21/2020,22.58,24.47,22.06,22.54 8/24/2020,22.87,23.18,21.25,22.37 8/25/2020,22.16,23.43,21.53,22.03 8/26/2020,22.14,23.27,20.92,23.27 8/27/2020,23.42,27.09,21.44,24.47 8/28/2020,24.59,26.3,22.64,22.96 8/31/2020,23.91,26.5,21.77,26.41 9/1/2020,25.86,26.59,25.02,26.12 9/2/2020,26.01,27.07,25.53,26.57 9/3/2020,26.28,35.94,25.66,33.6 9/4/2020,34.62,38.28,29.5,30.75 9/8/2020,30.61,35.93,30.52,31.46 9/9/2020,31.68,31.78,28.12,28.81 9/10/2020,28.67,30.56,27.59,29.71 9/11/2020,28.63,29.73,26.51,26.87 9/14/2020,25.86,26.79,25.38,25.85 9/15/2020,25.92,26,24.92,25.59 9/16/2020,25.31,26.59,24.84,26.04 9/17/2020,28.22,28.92,26.26,26.46 9/18/2020,26.65,28.1,25.28,25.83 9/21/2020,28.04,31.18,27.39,27.78 9/22/2020,28.61,28.78,26.48,26.86 9/23/2020,27.02,29.73,25.19,28.58 9/24/2020,29.54,30.49,27.94,28.51 9/25/2020,28.17,30.43,26.02,26.38 9/28/2020,27.15,27.19,24.9,26.19 9/29/2020,26.81,27.43,25.98,26.27 9/30/2020,26.69,27.12,25.06,26.37 10/1/2020,25.78,27.11,25.33,26.7 10/2/2020,28.87,29.9,26.93,27.63 10/5/2020,29.52,29.69,27.27,27.96 10/6/2020,28.05,30,26.01,29.48 10/7/2020,29.26,29.76,27.94,28.06 10/8/2020,27.65,27.99,24.88,26.36 10/9/2020,26.2,26.22,24.03,25 10/12/2020,25.65,25.65,24.14,25.07 10/13/2020,25.67,26.93,25.16,26.07 10/14/2020,25.72,27.23,25.53,26.4 10/15/2020,27.1,29.06,26.82,26.97 10/16/2020,27.16,27.46,26.19,27.41 10/19/2020,27.36,29.69,27.04,29.18 10/20/2020,28.81,29.6,28.29,29.35 10/21/2020,29.12,30.55,28.37,28.65 10/22/2020,30.1,30.12,27.68,28.11 10/23/2020,28.47,28.67,27.26,27.55 10/26/2020,29.38,33.68,29.22,32.46 10/27/2020,32.04,33.77,31.85,33.35 10/28/2020,34.69,40.77,34.68,40.28 10/29/2020,38.8,41.16,35.63,37.59 10/30/2020,40.81,41.09,36.5,38.02 11/2/2020,38.57,38.78,36.13,37.13 11/3/2020,36.44,36.44,34.19,35.55 11/4/2020,36.79,36.85,28.03,29.57 11/5/2020,27.56,28.14,26.04,27.58 11/6/2020,27.87,29.44,24.56,24.86 11/9/2020,24.8,25.82,22.41,25.75 11/10/2020,25.36,26.77,24.35,24.8 11/11/2020,25.01,25.12,22.57,23.45 11/12/2020,24.39,27.27,23.53,25.35 11/13/2020,24.94,25.03,22.74,23.1 11/16/2020,23.66,24.08,22.43,22.45 11/17/2020,22.84,24.09,22.34,22.71 11/18/2020,22.86,23.92,21.66,23.84 11/19/2020,23.62,24.52,22.56,23.11 11/20/2020,23.43,23.73,22.13,23.7 11/23/2020,23.66,23.96,22.45,22.66 11/24/2020,22.04,22.48,20.8,21.64 11/25/2020,21.65,22.5,21.13,21.25 11/27/2020,21.52,21.6,19.51,20.84 11/30/2020,22.64,22.89,20.48,20.57 12/1/2020,20.21,20.92,20,20.77 12/2/2020,21,21.25,20.04,21.17 12/3/2020,21.24,21.88,20.72,21.28 12/4/2020,21.05,21.15,19.97,20.79 12/7/2020,22.04,22.62,21.17,21.3 12/8/2020,21.65,22.25,20.52,20.68 12/9/2020,20.66,22.93,20.1,22.27 12/10/2020,22.12,23.46,21.53,22.52 12/11/2020,22.49,25.14,22.48,23.31 12/14/2020,22.67,24.82,21.95,24.72 12/15/2020,24,24.07,22.73,22.89 12/16/2020,22.51,23.67,22.29,22.5 12/17/2020,21.98,22.27,21.52,21.93 12/18/2020,22.15,23.77,21.57,21.57 12/21/2020,24.25,31.46,24.23,25.16 12/22/2020,25.24,25.56,23.53,24.23 12/23/2020,23.49,23.68,22.13,23.31 12/24/2020,22.47,22.83,21.39,21.53 12/28/2020,22.11,22.12,21.15,21.7 12/29/2020,21.61,23.72,20.99,23.08 12/30/2020,22.58,23.15,22.41,22.77 12/31/2020,22.99,23.25,21.24,22.75 1/4/2021,23.04,29.19,22.56,26.97 1/5/2021,26.94,28.6,24.8,25.34 1/6/2021,25.48,26.77,22.14,25.07 1/7/2021,23.67,23.91,22.25,22.37 1/8/2021,22.43,23.34,21.42,21.56 1/11/2021,23.31,24.81,23.23,24.08 1/12/2021,23.49,25.15,22.83,23.33 1/13/2021,23.07,24.18,21.92,22.21 1/14/2021,22.22,23.47,21.66,23.25 1/15/2021,23.52,25.8,23.08,24.34 1/19/2021,23.03,23.56,22.53,23.24 1/20/2021,22.82,22.86,21.37,21.58 1/21/2021,21.34,22.22,21.09,21.32 1/22/2021,22.24,23.73,21.27,21.91 1/25/2021,22.31,26.63,22.2,23.19 1/26/2021,23.91,23.94,22.55,23.02 1/27/2021,23.82,37.21,23.71,37.21 1/28/2021,33.25,36.29,27.39,30.21 1/29/2021,35.16,37.51,29.24,33.09 2/1/2021,31.45,33.96,29.03,30.24 2/2/2021,28.01,28.08,25.31,25.56 2/3/2021,24.59,25.43,22.91,22.91 2/4/2021,23.44,23.44,21.68,21.77 2/5/2021,21.99,22.16,20.86,20.87 2/8/2021,21.89,22.07,21.23,21.24 2/9/2021,21.57,22.26,20.65,21.63 2/10/2021,21.64,23.85,19.69,21.99 2/11/2021,22.09,23.25,21.11,21.25 2/12/2021,21.6,22.45,19.95,19.97 2/16/2021,21.13,22.46,20.88,21.46 2/17/2021,22.02,23.44,21.09,21.5 2/18/2021,21.98,24.23,21.8,22.49 2/19/2021,23.1,23.19,20.84,22.05 2/22/2021,24.46,25.09,21.96,23.45 2/23/2021,22.82,27.01,22.5,23.11 2/24/2021,23.76,25.04,21.31,21.34 2/25/2021,21.73,31.16,21.52,28.89 2/26/2021,28.73,30.82,25.23,27.95 3/1/2021,25.2,25.39,23.17,23.35 3/2/2021,23.58,24.6,22.8,24.1 3/3/2021,22.8,26.79,22.45,26.67 3/4/2021,26.52,31.9,24.93,28.57 3/5/2021,29.48,30.03,24.33,24.66 3/8/2021,27.61,28.39,24.07,25.47 3/9/2021,25.11,25.25,22.9,24.03 3/10/2021,23.76,23.87,22.38,22.56 3/11/2021,22.5,22.5,21.45,21.91 3/12/2021,22.57,22.99,20.63,20.69 3/15/2021,21.84,21.86,19.87,20.03 3/16/2021,20.14,20.31,19.33,19.79 3/17/2021,20.1,20.95,19.18,19.23 3/18/2021,18.95,22.6,18.95,21.58 3/19/2021,21.43,23.17,19.9,20.95 3/22/2021,21.91,22.29,18.87,18.88 3/23/2021,19.46,21.58,18.8,20.3 3/24/2021,20.64,21.49,19.3,21.2 3/25/2021,20.8,23.55,19.81,19.81 3/26/2021,19.32,21.49,18.68,18.86 3/29/2021,20.4,21.6,19.42,20.74 3/30/2021,20.76,21.75,19.47,19.61 3/31/2021,19.8,20.11,18.85,19.4 4/1/2021,18.6,18.64,17.29,17.33 4/5/2021,18.16,18.4,17.35,17.91 4/6/2021,18.07,18.3,17.37,18.12 4/7/2021,17.99,18.17,16.87,17.16 4/8/2021,16.92,17.36,16.55,16.95 4/9/2021,17.05,17.34,16.2,16.69 4/12/2021,17.43,17.91,16.81,16.91 4/13/2021,16.99,17.86,16.43,16.65 4/14/2021,16.71,17.69,15.38,16.99 4/15/2021,16.78,16.92,15.94,16.57 4/16/2021,16.65,16.88,16.05,16.25 4/19/2021,17.04,18.61,16.78,17.29 4/20/2021,17.36,19.7,17.24,18.68 4/21/2021,18.48,19.29,16.91,17.5 4/22/2021,17.28,19.9,16.99,18.71 4/23/2021,18.56,18.78,16.8,17.33 4/26/2021,17.94,18.17,16.87,17.64 4/27/2021,17.62,18.16,16.97,17.56 4/28/2021,17.47,17.84,16.67,17.28 4/29/2021,16.88,18.87,16.77,17.61 4/30/2021,17.67,19.25,17.64,18.61 5/3/2021,18.65,19.12,17.8,18.31 5/4/2021,18.16,21.85,18.11,19.48 5/5/2021,18.84,19.58,17.89,19.15 5/6/2021,18.41,20.6,18.21,18.39 5/7/2021,18.45,18.57,16.68,16.69 5/10/2021,17.34,19.75,17.07,19.66 5/11/2021,21.17,23.73,20.71,21.84 5/12/2021,22.42,28.38,21.66,27.59 5/13/2021,26.03,28.93,22.23,23.13 5/14/2021,21.77,22.1,18.66,18.81 5/17/2021,19.89,21.58,19.67,19.72 5/18/2021,18.89,21.45,18.81,21.34 5/19/2021,22.46,25.96,21.88,22.18 5/20/2021,22.33,23.5,20.19,20.67 5/21/2021,20.42,20.89,19.53,20.15 5/24/2021,20.5,20.51,18.38,18.4 5/25/2021,18.35,19.29,16.87,18.84 5/26/2021,18.37,18.92,17.35,17.36 5/27/2021,18.03,18.17,16.52,16.74 5/28/2021,16.8,16.86,15.9,16.76 6/1/2021,17.24,18.53,15.68,17.9 6/2/2021,17.86,18.31,16.74,17.48 6/3/2021,17.73,19.27,17.45,18.04 6/4/2021,18.09,18.42,16.18,16.42 6/7/2021,17.34,17.35,15.78,16.42 6/8/2021,16.58,17.75,15.15,17.07 6/9/2021,17.18,17.96,15.55,17.89 6/10/2021,18.18,18.29,16.01,16.1 6/11/2021,16.18,16.2,15.15,15.65 6/14/2021,16.04,17.04,15.04,16.39 6/15/2021,16.27,17.35,16.14,17.02 6/16/2021,16.99,19.11,16.42,18.15 6/17/2021,18.49,19.22,16.71,17.75 6/18/2021,16.96,21.04,16.92,20.7 6/21/2021,21.74,21.82,17.81,17.89 6/22/2021,17.91,18.32,15.76,16.66 6/23/2021,16.25,16.84,14.86,16.32 6/24/2021,15.99,16.05,14.19,15.97 6/25/2021,16.04,16.17,15.21,15.62 6/28/2021,16.07,16.46,15.39,15.76 6/29/2021,15.69,16.31,14.1,16.02 6/30/2021,16.18,17.31,15.58,15.83 7/1/2021,15.62,16.01,15.31,15.48 7/2/2021,15.53,15.54,14.25,15.07 7/6/2021,15.77,17.94,15.73,16.44 7/7/2021,16.43,17.64,16.08,16.2 7/8/2021,17.74,21.29,17.74,19 7/9/2021,17.88,18.13,16.08,16.18 7/12/2021,16.85,17.52,16.14,16.17 7/13/2021,16.39,17.23,15.94,17.12 7/14/2021,17.34,17.51,15.95,16.33 7/15/2021,16.7,18.09,16.56,17.01 7/16/2021,16.8,18.7,16.03,18.45 7/19/2021,19.61,25.09,19.27,22.5 7/20/2021,20.89,22.97,19.37,19.73 7/21/2021,19.73,19.82,17.81,17.91 7/22/2021,17.59,18.45,17.4,17.69 7/23/2021,16.98,17.48,16.33,17.2 7/26/2021,18.67,19.39,17.53,17.58 7/27/2021,18.62,20.44,18.25,19.36 7/28/2021,19.41,19.62,17.52,18.31 7/29/2021,17.91,18.01,17.19,17.7 7/30/2021,19.69,19.72,17.53,18.24 8/2/2021,18.16,19.87,17.99,19.46 8/3/2021,19.17,20.44,17.7,18.04 8/4/2021,18.23,18.9,17.67,17.97 8/5/2021,17.73,17.84,17.23,17.28 8/6/2021,17.46,17.5,16.14,16.15 8/9/2021,17.12,17.39,16.59,16.72 8/10/2021,16.82,17.05,16.34,16.79 8/11/2021,16.81,17.09,15.87,16.06 8/12/2021,16.33,16.42,15.49,15.59 8/13/2021,15.68,15.72,15.19,15.45 8/16/2021,17.05,17.71,16.02,16.12 8/17/2021,17.31,19.56,16.71,17.91 8/18/2021,17.56,21.64,17.31,21.57 8/19/2021,23.12,24.74,20.37,21.67 8/20/2021,22.74,23.9,18.18,18.56 8/23/2021,18.83,18.95,16.95,17.15 8/24/2021,16.96,17.51,16.94,17.22 8/25/2021,17.42,17.5,16.46,16.79 8/26/2021,17.46,19.27,17.16,18.84 8/27/2021,17.95,18.22,16.11,16.39 8/30/2021,16.77,16.8,15.98,16.19 8/31/2021,15.98,17.07,15.91,16.48 9/1/2021,16.06,16.71,15.68,16.11 9/2/2021,16.27,16.98,15.73,16.41 9/3/2021,16.27,17.06,16.08,16.41 9/7/2021,16.94,18.39,16.89,18.14 9/8/2021,18.97,19.64,17.78,17.96 9/9/2021,19.44,19.54,17.17,18.8 9/10/2021,17.94,21.13,16.99,20.95 9/13/2021,19.64,21.18,18.76,19.37 9/14/2021,19.58,20.47,18.39,19.46 9/15/2021,19.3,20.27,18.01,18.18 9/16/2021,18.41,19.76,17.65,18.69 9/17/2021,18.37,21.51,18.35,20.81 9/20/2021,24.25,28.79,23.9,25.71 9/21/2021,23.41,25.6,21.71,24.36 9/22/2021,22.72,23.4,20.75,20.87 9/23/2021,19.91,20.21,18.42,18.63 9/24/2021,19.33,20.41,17.63,17.75 9/27/2021,17.78,19.32,17.74,18.76 9/28/2021,19.74,24.82,19.71,23.25 9/29/2021,22.07,23.79,21.45,22.56 9/30/2021,21.48,24.71,20.6,23.14 10/1/2021,24.78,24.89,20.64,21.15 10/4/2021,22.9,24.58,21.88,22.96 10/5/2021,22.92,23.17,20.62,21.3 10/6/2021,22.95,24.4,20.99,21 10/7/2021,20.54,20.76,19.07,19.54 10/8/2021,19.46,19.94,18.2,18.77 10/11/2021,19.93,20.45,18.11,20 10/12/2021,20.62,20.81,18.97,19.85 10/13/2021,20.14,20.23,18.44,18.64 10/14/2021,18.01,18.08,16.8,16.86 10/15/2021,16.64,16.85,15.72,16.3 10/18/2021,17.29,17.93,16.27,16.31 10/19/2021,16.09,16.31,15.57,15.7 10/20/2021,15.82,15.89,15.29,15.49 10/21/2021,16.06,16.11,14.92,15.01 10/22/2021,15.35,16.39,14.84,15.43 10/25/2021,16.14,16.33,15.1,15.24 10/26/2021,15.02,16.71,14.9,15.98 10/27/2021,15.79,17.29,15.54,16.98 10/28/2021,17.06,17.16,16.23,16.53 10/29/2021,17.4,18.06,16.13,16.26 11/1/2021,16.85,17.7,16.32,16.41 11/2/2021,16.54,16.65,15.89,16.03 11/3/2021,16.11,16.39,14.9,15.1 11/4/2021,15.06,16.14,14.73,15.44 11/5/2021,15.59,17.02,14.95,16.48 11/8/2021,17.23,17.69,16.44,17.22 11/9/2021,17.43,18.57,17.21,17.78 11/10/2021,17.74,19.9,17.22,18.73 11/11/2021,18.34,18.39,17.27,17.66 11/12/2021,17.49,17.69,16.15,16.29 11/15/2021,17.03,17.46,16.49,16.49 11/16/2021,16.86,17.08,16.03,16.37 11/17/2021,16.36,17.19,16.28,17.11 11/18/2021,16.81,18.15,16.38,17.59 11/19/2021,17.36,19.01,17.23,17.91 11/22/2021,18.2,19.59,17.35,19.17 11/23/2021,20.24,20.91,19.03,19.38 11/24/2021,19.17,20.96,18.52,18.58 11/26/2021,26.62,28.99,23.88,28.62 11/29/2021,25.31,25.69,21.71,22.96 11/30/2021,26.23,28.56,23.71,27.19 12/1/2021,24.92,32.61,22.38,31.12 12/2/2021,29.44,30.68,27.15,27.95 12/3/2021,26.95,35.32,25.89,30.67 12/6/2021,28.99,30.82,26.75,27.18 12/7/2021,24.58,24.69,21.58,21.89 12/8/2021,21.74,23.11,19.85,19.9 12/9/2021,20.31,22.12,19.94,21.58 12/10/2021,21.27,21.3,18.69,18.69 12/13/2021,19.29,21.18,18.96,20.31 12/14/2021,19.67,23,19.67,21.89 12/15/2021,21.6,23.47,19.02,19.29 12/16/2021,18.56,22.13,18.19,20.57 12/17/2021,20.7,23.26,20.49,21.57 12/20/2021,25.89,27.39,22.85,22.87 12/21/2021,22.28,22.68,20.9,21.01 12/22/2021,21.04,21.36,18.59,18.63 12/23/2021,18.81,18.93,17.62,17.96 12/27/2021,19.37,19.41,17.55,17.68 "Source: Bloomberg." Asian Economic Integration Report | Data Catalogue Asia Regional Integration Center. Economic Research and Development Impact Department (ERDI). ASIAN DEVELOPMENT BANK