"Date" "Open" "High" "Low" "Close" "Volume" "Adj.Close"
"2000-01-03" 218.846 219.32 208.989 211.358 254000 128.6509
"2000-01-04" 210.411 210.884 206.714 210.411 596100 128.0745
"2000-01-05" 206.619 210.411 206.619 208.515 290600 126.9204
"2000-01-06" 207.093 210.411 206.146 206.619 287800 125.7664
"2000-01-07" 205.672 209.463 205.672 206.619 204100 125.7664
"2000-01-10" 210.411 211.169 205.672 205.672 216900 125.1899
"2000-01-11" 210.126 210.126 203.302 206.619 369200 125.7664
"2000-01-12" 204.629 207.472 202.354 203.302 299700 123.7474
"2000-01-13" 204.25 206.146 199.037 199.985 490400 121.7283
"2000-01-14" 200.933 206.999 200.554 202.828 347100 123.4588
"2000-01-17" 208.989 208.989 197.615 200.743 414400 122.1897
"2000-01-18" 200.933 200.933 197.141 197.141 313900 119.9972
"2000-01-19" 197.141 198.942 195.246 196.194 356100 119.4208
"2000-01-20" 197.141 198.089 193.445 195.815 328900 119.1901
"2000-01-21" 193.35 193.635 187.19 188.327 735700 114.6323
"2000-01-24" 189.559 192.782 189.464 190.981 360600 116.2477
"2000-01-25" 189.559 190.981 184.346 185.863 349400 113.1325
"2000-01-26" 187.853 189.275 185.768 186.337 225300 113.421
"2000-01-27" 185.768 188.611 185.104 187.663 258800 114.2281
"2000-01-28" 193.35 195.625 189.559 194.772 307800 118.5553
"2000-01-31" 197.236 197.236 192.497 194.867 217900 118.6131
"2000-02-01" 200.269 200.269 194.867 196.383 368700 119.5358
"2000-02-02" 199.511 201.122 197.615 199.321 249900 121.3242
"2000-02-03" 198.563 201.027 193.445 193.919 523200 118.036
"2000-02-04" 193.919 193.919 186.716 190.128 473600 115.7285
"2000-02-07" 193.35 194.203 188.706 188.896 222300 114.9786
"2000-02-08" 189.559 196.952 189.085 189.559 335100 115.3822
"2000-02-09" 188.801 189.085 183.872 184.82 483900 112.4976
"2000-02-10" 182.545 188.137 181.977 186.431 320800 113.4782
"2000-02-11" 189.559 194.014 185.484 188.043 404900 114.4594
"2000-02-14" 187.663 187.663 183.872 184.82 184600 112.4976
"2000-02-15" 183.398 189.18 182.166 184.346 219000 112.2091
"2000-02-16" 182.166 190.507 182.166 188.896 480000 114.9786
"2000-02-17" 188.99 196.952 187.663 193.729 587900 117.9204
"2000-02-18" 192.308 197.521 190.791 193.35 415100 117.6897
"2000-02-21" 192.402 192.687 188.422 192.402 154200 117.1127
"2000-02-22" 192.402 195.246 190.507 190.507 300500 115.9592
"2000-02-23" 195.246 201.88 192.402 199.511 430800 121.4398
"2000-02-24" 202.828 204.724 198.184 200.364 441300 121.959
"2000-02-25" 198.089 200.364 192.497 193.445 582500 117.7475
"2000-02-28" 192.402 197.805 189.559 195.246 396600 118.8438
"2000-02-29" 195.246 206.43 194.393 204.06 651300 124.2087
"2000-03-01" 206.525 210.411 202.923 203.302 409300 123.7474
"2000-03-02" 203.776 207.472 198.563 201.88 185100 122.8818
"2000-03-03" 199.132 203.776 198.089 198.089 476200 120.5743
"2000-03-06" 199.511 201.786 194.298 199.701 213800 121.5555
"2000-03-07" 201.786 206.619 197.331 198.847 396100 121.0357
"2000-03-08" 199.321 199.985 192.118 193.066 374900 117.5168
"2000-03-09" 191.929 197.805 184.82 186.052 445900 113.2475
"2000-03-10" 189.559 191.834 186.716 189.559 305700 115.3822
"2000-03-13" 189.559 189.559 189.559 189.559 0 115.3822
"2000-03-14" 187.19 187.569 181.977 182.925 285100 111.3441
"2000-03-15" 182.925 188.137 181.503 182.545 291800 111.1128
"2000-03-16" 186.905 197.9 184.82 196.762 666000 119.7665
"2000-03-17" 201.596 203.776 192.592 196.099 466500 119.363
"2000-03-20" 194.298 195.056 186.905 190.317 331100 115.8435
"2000-03-21" 190.317 193.824 187.284 189.085 231100 115.0936
"2000-03-22" 191.929 193.729 186.905 188.137 243000 114.5166
"2000-03-23" 188.043 190.507 185.768 187 238300 113.8245
"2000-03-24" 189.559 192.876 189.37 192.592 394700 117.2283
"2000-03-27" 194.488 194.488 189.938 190.412 179600 115.9014
"2000-03-28" 189.559 193.161 188.422 190.128 148300 115.7285
"2000-03-29" 191.929 192.782 188.611 189.275 382200 115.2093
"2000-03-30" 188.137 189.275 184.82 188.611 494600 114.8051
"2000-03-31" 195.246 198.847 187.758 197.521 607100 120.2285
"2000-04-03" 201.312 215.529 199.037 211.169 820300 128.5359
"2000-04-04" 213.349 221.405 211.832 219.889 629100 133.8437
"2000-04-05" 218.088 219.036 200.933 217.709 689600 132.5167
"2000-04-06" 214.676 219.889 212.022 214.676 313800 130.6706
"2000-04-07" 213.254 214.96 210.505 212.496 161000 129.3436
"2000-04-10" 214.107 217.14 207.567 215.529 278900 131.1898
"2000-04-11" 216.097 220.173 210.79 217.045 348300 132.1125
"2000-04-12" 218.846 218.941 213.254 217.519 185300 132.4011
"2000-04-13" 214.202 218.846 212.306 217.803 328100 132.5739
"2000-04-14" 218.183 218.751 209.652 214.107 363500 130.3242
"2000-04-17" 203.776 213.349 201.501 212.685 1021700 129.4587
"2000-04-18" 207.757 211.358 203.397 208.515 287500 126.9204
"2000-04-19" 208.515 211.358 197.805 199.985 683900 121.7283
"2000-04-20" 199.132 212.306 199.132 207.662 414800 126.4012
"2000-04-21" 207.662 207.662 207.662 207.662 0 126.4012
"2000-04-24" 207.662 207.662 207.662 207.662 0 126.4012
"2000-04-25" 206.619 210.221 203.871 208.799 259500 127.0933
"2000-04-26" 210.884 217.329 209.937 216.856 356500 131.9975
"2000-04-27" 217.045 217.14 209.842 214.202 405400 130.382
"2000-04-28" 214.107 217.803 212.117 215.908 200000 131.4205
"2000-05-01" 215.908 215.908 215.908 215.908 0 131.4205
"2000-05-02" 213.254 223.68 213.254 222.448 393300 135.4013
"2000-05-03" 222.732 226.239 220.931 222.163 299800 135.2278
"2000-05-04" 224.438 224.438 216.287 221.689 232300 134.9393
"2000-05-05" 218.562 223.869 217.045 221.879 177800 135.0549
"2000-05-08" 219.13 225.101 219.13 223.301 140400 135.9205
"2000-05-09" 223.301 223.301 223.301 223.301 0 135.9205
"2000-05-10" 223.301 223.301 223.301 223.301 0 135.9205
"2000-05-11" 57.626 59.5215 55.9199 59.5215 936400 36.23
"2000-05-12" 58.8107 59.4268 58.0525 59.1424 673200 35.9992
"2000-05-15" 59.4268 60.3746 58.7633 59.3794 667800 36.1435
"2000-05-16" 60.4693 61.0854 59.4268 59.9007 892300 36.4608
"2000-05-17" 60.185 60.5641 58.0525 59.3794 1095400 36.1435
"2000-05-18" 57.9103 62.7915 57.9103 61.6067 1668000 37.4992
"2000-05-19" 62.5545 63.9288 60.2798 62.5545 1735100 38.0761
"2000-05-22" 62.3649 64.2605 60.8485 62.6493 1234500 38.1338
"2000-05-23" 62.3649 63.1706 59.8533 62.3649 1025100 37.9607
"2000-05-24" 60.0902 61.891 59.7111 60.185 3717100 36.6338
"2000-05-25" 60.185 61.9858 58.6685 60.0428 956000 36.5473
"2000-05-26" 58.8581 59.6163 56.3464 56.6308 1306600 34.4705
"2000-05-29" 57.8155 59.4268 56.8677 58.6212 1321500 35.682
"2000-05-30" 58.6685 60.6589 58.1946 59.0003 1654700 35.9127
"2000-05-31" 58.2894 59.9007 56.9151 58.6212 1592900 35.682
"2000-06-01" 57.8629 59.6637 57.0573 59.3794 733400 36.1435
"2000-06-02" 58.4316 62.3649 58.2894 60.6589 1123800 36.9223
"2000-06-05" 61.6067 64.2605 60.8011 63.218 1278500 38.48
"2000-06-06" 63.5023 64.2131 61.2276 63.5023 1256300 38.653
"2000-06-07" 63.0284 63.4549 61.4171 61.7963 499000 37.6146
"2000-06-08" 60.6589 62.0332 59.1898 59.7111 887400 36.3454
"2000-06-09" 59.2372 62.1754 57.7207 61.1802 1111500 37.2396
"2000-06-12" 61.1802 61.1802 61.1802 61.1802 0 37.2396
"2000-06-13" 60.185 63.5023 59.8059 62.3649 1069200 37.9607
"2000-06-14" 62.0806 63.0284 61.1328 62.6019 886500 38.105
"2000-06-15" 61.6067 63.2653 60.6589 60.6589 620400 36.9223
"2000-06-16" 62.1754 62.1754 59.7111 60.185 999500 36.6338
"2000-06-19" 60.185 60.185 60.185 60.185 0 36.6338
"2000-06-20" 59.0477 59.4268 57.8629 58.3842 864400 35.5377
"2000-06-21" 58.7159 59.0003 56.5834 58.479 1212900 35.5954
"2000-06-22" 58.3842 59.1424 57.0573 57.8629 469200 35.2204
"2000-06-23" 58.2894 58.7633 56.8677 58.6685 993700 35.7108
"2000-06-26" 58.7633 60.0428 58.2894 58.2894 1012100 35.48
"2000-06-27" 58.7159 59.1898 57.1521 58.0051 2110200 35.307
"2000-06-28" 57.6734 58.6685 56.3938 57.2468 1667800 34.8454
"2000-06-29" 57.2468 59.6163 56.8677 58.5264 2422100 35.6243
"2000-06-30" 58.1946 59.9481 57.7207 59.7111 2178500 36.3454
"2000-07-03" 60.3272 60.5641 58.9055 60.5641 721200 36.8646
"2000-07-04" 60.5641 61.038 60.0902 60.4693 379300 36.8069
"2000-07-05" 60.8485 62.3176 60.5641 62.3176 965100 37.9319
"2000-07-06" 60.9432 62.4597 59.5215 60.5641 1022400 36.8646
"2000-07-07" 60.5641 60.5641 60.5641 60.5641 0 36.8646
"2000-07-10" 59.3794 60.8485 59.3794 59.7111 542100 36.3454
"2000-07-11" 60.6115 61.1328 58.8581 60.3272 624900 36.7204
"2000-07-12" 60.4693 61.4645 58.7633 58.7633 711700 35.7685
"2000-07-13" 59.2372 59.4742 58.1473 58.5738 583200 35.6531
"2000-07-14" 58.5738 58.5738 58.5738 58.5738 0 35.6531
"2000-07-17" 59.5215 60.4693 58.0999 59.5689 827700 36.2588
"2000-07-18" 59.7585 59.9481 58.0525 59.6163 743700 36.2877
"2000-07-19" 58.2894 58.7633 57.389 58.0999 1073900 35.3647
"2000-07-20" 58.2894 58.7633 57.2468 58.242 1058600 35.4512
"2000-07-21" 58.242 58.2894 57.3416 57.9103 803700 35.2493
"2000-07-24" 57.9103 57.9103 57.9103 57.9103 0 35.2493
"2000-07-25" 58.0999 59.7111 57.7207 59.4268 1023500 36.1723
"2000-07-26" 60.185 62.0806 58.7633 61.6541 1854600 37.5281
"2000-07-27" 61.6541 61.6541 61.6541 61.6541 0 37.5281
"2000-07-28" 61.9858 64.8292 61.9858 63.3127 1354900 38.5376
"2000-07-31" 64.1184 64.1657 61.7963 63.5023 508200 38.653
"2000-08-01" 63.5023 64.4501 62.6019 64.2605 593500 39.1146
"2000-08-02" 64.4975 66.2983 64.2605 66.2983 1514000 40.3549
"2000-08-03" 64.3553 64.924 59.8059 59.9481 3113100 36.4897
"2000-08-04" 61.1328 61.5119 59.2372 60.0428 1212700 36.5473
"2000-08-07" 61.2276 63.5023 60.6589 62.4597 1032000 38.0184
"2000-08-08" 62.7441 63.0284 60.8959 61.9384 960100 37.7011
"2000-08-09" 61.9384 61.9384 61.9384 61.9384 0 37.7011
"2000-08-10" 62.4123 62.5545 60.8959 61.3224 366100 37.3262
"2000-08-11" 62.1754 62.7915 61.3224 61.6067 495700 37.4992
"2000-08-14" 62.5071 62.5545 61.1802 61.9384 340000 37.7011
"2000-08-15" 62.5545 62.7441 60.9432 62.0332 286300 37.7588
"2000-08-16" 62.5071 63.8814 61.6541 62.9336 760500 38.3069
"2000-08-17" 62.9336 62.9336 62.0806 62.8862 495900 38.278
"2000-08-18" 62.7441 62.7441 61.275 61.5593 602000 37.4704
"2000-08-21" 61.9384 62.7915 61.6067 62.4597 484500 38.0184
"2000-08-22" 62.7441 63.834 62.6493 63.218 763300 38.48
"2000-08-23" 63.7392 64.1184 62.1754 64.1184 776200 39.0281
"2000-08-24" 63.9762 64.2605 62.7441 62.7915 1014500 38.2204
"2000-08-25" 62.7915 63.9762 62.2228 62.4123 521100 37.9896
"2000-08-28" 62.5545 63.4549 62.4597 62.8862 292100 38.278
"2000-08-29" 63.0284 64.2605 62.3176 63.8814 3366000 38.8838
"2000-08-30" 63.9762 65.3505 63.0758 64.3553 1139500 39.1723
"2000-08-31" 64.924 65.0662 63.0758 63.218 1103500 38.48
"2000-09-01" 63.7866 65.54 63.2653 65.3979 1065900 39.8069
"2000-09-04" 65.1609 66.2983 64.1184 64.2605 736300 39.1146
"2000-09-05" 64.4501 65.0188 63.6918 64.5923 684600 39.3165
"2000-09-06" 64.4501 66.5826 64.4501 65.5874 757700 39.9222
"2000-09-07" 65.8718 66.5352 64.7818 66.2983 554300 40.3549
"2000-09-08" 65.4453 66.0613 64.5449 64.924 693900 39.5184
"2000-09-11" 65.6348 66.5352 64.5449 66.2509 622200 40.3261
"2000-09-12" 66.1561 66.7248 65.3979 66.3931 1167700 40.4126
"2000-09-13" 66.3457 66.8196 64.7344 65.0662 704900 39.605
"2000-09-14" 65.3979 65.8244 64.1184 65.1609 550600 39.6626
"2000-09-15" 64.6396 66.3457 64.071 66.3457 1132700 40.3838
"2000-09-18" 65.3979 65.777 63.834 64.1184 1480700 39.0281
"2000-09-19" 64.4501 64.6396 62.128 62.9336 1243800 38.3069
"2000-09-20" 62.3649 62.5545 60.8011 61.5119 957100 37.4415
"2000-09-21" 60.9432 61.6067 59.4742 59.7111 1291000 36.3454
"2000-09-22" 59.2372 59.6163 57.4364 58.2894 2053200 35.48
"2000-09-25" 58.9529 60.185 57.8155 58.9529 728200 35.8839
"2000-09-26" 58.9529 61.3698 58.8581 60.9906 854300 37.1242
"2000-09-27" 60.6589 61.1328 59.2846 59.2846 869100 36.0858
"2000-09-28" 60.6589 60.6589 59.1424 60.2324 748200 36.6627
"2000-09-29" 59.5689 60.8485 59.1898 60.0428 1063400 36.5473
"2000-10-02" 57.5786 62.2228 57.5786 61.8437 1047700 37.6435
"2000-10-03" 60.6589 62.128 60.0902 60.7537 522200 36.98
"2000-10-04" 59.9007 60.6589 58.9529 59.9007 1190500 36.4608
"2000-10-05" 59.332 60.0902 58.1473 59.332 1478200 36.1146
"2000-10-06" 59.6163 60.2798 58.7633 59.332 808500 36.1146
"2000-10-09" 59.2372 59.332 57.1995 57.626 902400 35.0762
"2000-10-10" 57.9103 59.1424 56.2043 57.7681 1008200 35.1627
"2000-10-11" 57.3416 57.6734 53.3135 53.3135 3715300 32.4513
"2000-10-12" 54.7826 55.7304 50.8018 52.1287 2121300 31.7301
"2000-10-13" 51.2757 53.0765 50.9914 52.7922 1156900 32.1339
"2000-10-16" 54.6878 55.683 53.6452 54.7352 1025600 33.3166
"2000-10-17" 54.4982 56.0147 54.1665 54.7352 681600 33.3166
"2000-10-18" 54.4982 55.8725 53.2661 54.83 1092500 33.3743
"2000-10-19" 54.9721 56.4886 54.1191 55.5882 1035800 33.8358
"2000-10-20" 55.9199 57.2942 54.1665 55.9199 1073300 34.0377
"2000-10-23" 55.446 56.1095 54.9721 56.1095 665500 34.1531
"2000-10-24" 55.9199 58.7633 55.446 58.479 978700 35.5954
"2000-10-25" 58.0999 59.6163 57.3416 59.3794 667400 36.1435
"2000-10-26" 58.9529 59.2372 57.626 58.1946 804000 35.4223
"2000-10-27" 58.7633 59.6163 57.8155 59.095 1922300 35.9704
"2000-10-30" 58.7633 60.7537 58.7633 60.4693 635600 36.8069
"2000-10-31" 60.4693 60.4693 60.4693 60.4693 0 36.8069
"2000-11-01" 63.4075 63.7866 61.275 62.5545 995800 38.0761
"2000-11-02" 63.0284 63.3127 61.5119 62.5545 1404700 38.0761
"2000-11-03" 62.5545 64.1657 61.891 63.2653 844600 38.5088
"2000-11-06" 64.3553 64.4501 62.3649 62.5545 601000 38.0761
"2000-11-07" 63.0284 63.5023 61.4171 63.4075 869200 38.5953
"2000-11-08" 63.5971 63.9762 61.7963 62.5545 1273800 38.0761
"2000-11-09" 61.7015 62.6493 60.2324 60.2324 862700 36.6627
"2000-11-10" 60.6115 61.7963 59.7585 59.9954 792400 36.5184
"2000-11-13" 59.8059 60.4693 58.0999 59.5215 909800 36.23
"2000-11-14" 60.185 62.3649 59.0477 62.0806 973300 37.7877
"2000-11-15" 61.7015 62.6493 60.422 61.0854 1274100 37.1819
"2000-11-16" 61.6067 63.1232 60.8011 63.1232 2592600 38.4223
"2000-11-17" 62.5545 64.2131 61.7963 62.981 1125900 38.3357
"2000-11-20" 63.6445 63.8814 59.9007 60.3746 1112600 36.7493
"2000-11-21" 59.8059 61.4171 59.2846 61.2276 1113000 37.2685
"2000-11-22" 61.4171 61.4171 56.9625 57.1995 2656000 34.8166
"2000-11-23" 57.2942 58.9529 56.9625 58.1473 939400 35.3935
"2000-11-24" 58.7633 62.0332 58.2894 60.9432 1363800 37.0954
"2000-11-27" 61.3224 62.5545 60.4693 60.8485 1675500 37.0377
"2000-11-28" 60.6589 60.9432 58.4316 59.5215 940000 36.23
"2000-11-29" 59.7111 59.9481 58.479 59.3794 957600 36.1435
"2000-11-30" 58.8107 59.6163 57.4838 58.7633 1092500 35.7685
"2000-12-01" 59.0003 59.7111 57.9577 59.6637 766300 36.3165
"2000-12-04" 59.6163 59.9481 56.2043 56.8677 1188800 34.6146
"2000-12-05" 57.3416 59.6163 57.1521 59.0003 2090900 35.9127
"2000-12-06" 59.7111 62.3176 59.6637 61.9858 1962900 37.73
"2000-12-07" 60.7063 62.3649 60.185 61.6541 970300 37.5281
"2000-12-08" 61.6067 64.924 61.1802 62.9336 1837000 38.3069
"2000-12-11" 63.4075 65.3979 63.4075 65.2083 1399600 39.6915
"2000-12-12" 65.2083 65.5874 63.2653 64.5449 1184800 39.2877
"2000-12-13" 64.4501 64.7344 62.6493 63.5023 793800 38.653
"2000-12-14" 62.0806 62.3649 59.2372 60.4693 1786000 36.8069
"2000-12-15" 60.185 61.1328 59.4742 60.6589 1317500 36.9223
"2000-12-18" 60.6589 62.981 60.6589 61.9384 983800 37.7011
"2000-12-19" 61.891 62.9336 60.6589 61.275 996600 37.2973
"2000-12-20" 60.8959 62.5071 58.8581 59.6637 1658800 36.3165
"2000-12-21" 59.0477 60.7537 58.7633 59.2372 879400 36.0569
"2000-12-22" 59.6637 60.8485 59.2846 60.2798 689000 36.6916
"2000-12-27" 60.3272 61.9858 60.3272 61.8437 555400 37.6435
"2000-12-28" 61.9858 62.981 61.6541 61.7015 535800 37.5569
"2000-12-29" 62.7915 63.5023 61.7489 62.7441 424800 38.1915
"2001-01-01" 62.7441 62.7441 62.7441 62.7441 0 38.1915
"2001-01-02" 63.5023 64.7818 61.6067 62.2228 611200 37.8742
"2001-01-03" 62.2228 62.6967 60.8485 61.6067 1187100 37.4992
"2001-01-04" 64.8292 66.3457 63.9288 66.3457 2827400 40.3838
"2001-01-05" 65.9666 67.2935 65.0188 66.3457 2533800 40.3838
"2001-01-08" 66.0613 68.0517 65.0188 68.0517 1783200 41.4222
"2001-01-09" 67.7674 68.2413 65.0188 66.9617 1723000 40.7587
"2001-01-10" 66.7248 66.7248 65.0188 66.3457 1085400 40.3838
"2001-01-11" 66.3457 68.6204 65.3979 68.3361 1965100 41.5953
"2001-01-12" 68.2413 70.6108 68.0517 69.6156 2524200 42.3741
"2001-01-15" 69.6156 70.4686 67.8622 68.9047 833200 41.9414
"2001-01-16" 68.0991 68.9047 66.3457 66.4405 1465400 40.4415
"2001-01-17" 66.8196 69.9473 66.63 69.6156 2415000 42.3741
"2001-01-18" 68.9047 69.2839 67.9095 68.6204 1197300 41.7684
"2001-01-19" 68.7152 70.0421 65.5874 66.5352 1739700 40.4991
"2001-01-22" 67.0091 68.0043 65.1135 67.1513 1359100 40.8741
"2001-01-23" 65.9666 67.1513 64.687 64.687 1589100 39.3742
"2001-01-25" 65.777 67.1987 64.5449 65.7296 1435900 40.0088
"2001-01-29" 64.5449 67.0565 64.5449 65.1135 2101300 39.6338
"2001-01-30" 66.4878 67.72 65.8718 67.72 978800 41.2203
"2001-01-31" 67.5778 68.573 66.5352 68.573 1112000 41.7395
"2001-02-01" 67.3883 68.2413 65.5874 66.0613 1145100 40.2107
"2001-02-02" 66.7722 66.7722 65.2083 65.4927 749500 39.8646
"2001-02-05" 65.0188 66.5826 64.8292 66.2509 1090300 40.3261
"2001-02-06" 66.1561 66.2035 64.7344 65.4927 1050100 39.8646
"2001-02-07" 65.4927 65.6822 64.5449 65.3031 776900 39.7492
"2001-02-08" 65.4927 65.8718 64.8766 65.4453 618500 39.8357
"2001-02-09" 65.4453 66.2509 64.8292 65.3031 540800 39.7492
"2001-02-12" 64.8292 65.8718 64.4501 64.4501 673000 39.23
"2001-02-13" 65.54 65.54 63.7866 64.5449 1276200 39.2877
"2001-02-14" 64.4501 64.4501 62.7441 63.5023 1078600 38.653
"2001-02-15" 63.8814 64.924 63.3601 64.2605 804300 39.1146
"2001-02-16" 64.6396 64.6396 62.6967 62.9336 1062100 38.3069
"2001-02-19" 63.0284 64.3079 63.0284 63.6445 462800 38.7396
"2001-02-20" 64.4501 65.9666 64.0236 65.2083 1587700 39.6915
"2001-02-21" 64.6396 65.4453 63.4075 64.4501 2083100 39.23
"2001-02-22" 64.3079 65.2083 61.4171 62.5545 2294600 38.0761
"2001-02-23" 62.5545 63.3127 60.3272 61.275 2046500 37.2973
"2001-02-26" 62.128 62.4123 61.5119 61.6541 4306700 37.5281
"2001-02-27" 62.6019 62.9336 61.6067 62.3176 930300 37.9319
"2001-02-28" 62.3176 64.2605 62.1754 62.981 1288100 38.3357
"2001-03-01" 62.5545 62.8388 61.4645 62.6493 1370300 38.1338
"2001-03-02" 62.5545 63.0284 61.4171 61.9858 1376500 37.73
"2001-03-05" 62.5545 62.9336 61.5119 61.6067 1085600 37.4992
"2001-03-06" 61.9858 62.7441 61.6541 62.4597 1294100 38.0184
"2001-03-07" 63.0284 63.9288 62.1754 63.1706 910100 38.4511
"2001-03-08" 63.4549 65.3979 63.0284 65.0188 1872500 39.5761
"2001-03-09" 65.2083 65.3031 63.8814 64.3553 1225700 39.1723
"2001-03-12" 64.3079 65.2557 61.6067 63.3127 1424500 38.5376
"2001-03-13" 62.0806 64.4501 61.9384 63.7866 1031400 38.8261
"2001-03-15" 60.1376 61.4171 58.3368 61.038 1678500 37.1531
"2001-03-16" 60.8485 60.9906 59.095 59.6163 1060100 36.2877
"2001-03-19" 60.0428 60.8485 59.3794 59.9954 933900 36.5184
"2001-03-20" 60.6589 61.0854 59.7111 61.038 1304900 37.1531
"2001-03-21" 59.9481 60.9906 58.0051 58.1946 1950800 35.4223
"2001-03-22" 57.8155 58.3842 53.7874 54.7352 3121500 33.3166
"2001-03-23" 55.7304 58.1946 55.446 57.6734 1821200 35.1051
"2001-03-26" 58.1946 60.422 57.8155 59.7111 1816300 36.3454
"2001-03-27" 59.5689 63.6918 59.0003 63.5023 2719600 38.653
"2001-03-28" 63.5971 63.5971 61.8437 61.9858 2666100 37.73
"2001-03-29" 61.7963 65.3979 60.8959 64.2605 3617600 39.1146
"2001-03-30" 64.0236 67.1513 63.9762 66.3457 3706500 40.3838
"2001-04-02" 66.5352 67.1039 64.924 67.1039 1524500 40.8453
"2001-04-03" 66.1561 66.3457 63.1232 63.1706 1614500 38.4511
"2001-04-04" 62.8388 65.2083 61.1802 64.6396 2323600 39.3453
"2001-04-05" 65.3031 66.2035 64.0236 65.54 1294700 39.8934
"2001-04-06" 66.3457 66.3931 65.1135 65.8718 948500 40.0953
"2001-04-09" 65.9666 66.4405 65.0662 66.2983 874000 40.3549
"2001-04-10" 66.2983 68.2413 65.1135 67.1039 1324000 40.8453
"2001-04-11" 67.9095 68.0517 66.4405 67.1039 2139400 40.8453
"2001-04-12" 66.9144 67.2935 65.7296 66.63 1552200 40.5568
"2001-04-13" 66.63 66.63 66.63 66.63 0 40.5568
"2001-04-16" 66.63 66.63 66.63 66.63 0 40.5568
"2001-04-17" 65.3979 66.5826 65.2083 66.3457 1408500 40.3838
"2001-04-18" 66.9144 69.7577 66.3457 68.7626 1107500 41.8549
"2001-04-19" 69.1417 69.9473 68.0991 68.7626 2451300 41.8549
"2001-04-20" 68.7626 69.3786 67.3409 67.7674 1294300 41.2492
"2001-04-23" 67.2935 67.8622 66.4405 67.8622 1114200 41.3069
"2001-04-24" 67.9095 68.9047 67.483 67.9569 815200 41.3645
"2001-04-25" 67.9569 68.9521 67.483 68.3361 1063100 41.5953
"2001-04-26" 68.3361 68.9047 67.9569 68.3361 1925500 41.5953
"2001-04-27" 68.4308 71.5585 68.1465 70.7055 3121200 43.0375
"2001-04-30" 70.1369 70.4212 68.3361 68.9047 1718100 41.9414
"2001-05-01" 68.9047 68.9047 68.9047 68.9047 0 41.9414
"2001-05-02" 69.5682 69.8999 67.6726 68.0517 1823400 41.4222
"2001-05-03" 68.2413 68.6204 66.3931 66.4405 2664200 40.4415
"2001-05-04" 66.4878 66.8196 62.6019 63.9762 9151800 38.9415
"2001-05-07" 63.9762 63.9762 63.9762 63.9762 0 38.9415
"2001-05-08" 65.1135 65.1135 63.9762 65.0662 1198600 39.605
"2001-05-09" 64.5449 64.6396 63.2653 64.2605 1017400 39.1146
"2001-05-10" 64.4501 66.8196 64.4501 66.5826 2516300 40.528
"2001-05-11" 66.5826 66.5826 66.5826 66.5826 0 40.528
"2001-05-14" 65.0188 65.3979 64.071 64.8292 932100 39.4607
"2001-05-15" 65.3979 67.2935 64.8292 66.2509 4013300 40.3261
"2001-05-16" 66.2509 67.5778 65.6348 67.2935 2429300 40.9607
"2001-05-17" 66.4405 67.6726 64.8292 66.2509 3831900 40.3261
"2001-05-18" 65.5874 71.369 65.5874 69.0943 6369000 42.0568
"2001-05-21" 69.0469 69.9473 67.8148 69.3786 1159200 42.2299
"2001-05-22" 68.4308 70.0421 68.4308 69.8051 1349100 42.4895
"2001-05-23" 69.8525 70.2316 68.8573 69.5208 2116900 42.3164
"2001-05-24" 69.6156 69.9947 69.1891 69.6156 286800 42.3741
"2001-05-25" 69.2365 70.0421 68.9521 69.2365 747200 42.1434
"2001-05-28" 69.1891 69.9473 68.1939 68.1939 692000 41.5088
"2001-05-29" 68.2413 68.9521 66.9617 67.8148 1069100 41.278
"2001-05-30" 67.8148 68.1465 66.5352 67.2935 1530400 40.9607
"2001-05-31" 66.5352 67.3883 66.4878 66.5826 1353400 40.528
"2001-06-01" 66.5352 66.9617 65.7296 66.4878 960100 40.4703
"2001-06-04" 66.4878 66.4878 66.4878 66.4878 0 40.4703
"2001-06-05" 66.5352 68.0043 66.3457 67.8148 1063300 41.278
"2001-06-06" 67.3883 68.1465 67.3883 67.8148 437600 41.278
"2001-06-07" 67.483 68.573 66.8196 67.9569 1128300 41.3645
"2001-06-08" 68.2413 68.9995 68.0043 68.7152 1057200 41.8261
"2001-06-11" 67.8148 68.9521 67.6726 68.4308 1770500 41.653
"2001-06-12" 67.7674 68.2413 67.0091 67.3409 1932100 40.9896
"2001-06-13" 66.8196 68.0517 66.8196 67.3883 1293700 41.0184
"2001-06-14" 66.3457 67.1039 66.2035 66.3931 1728700 40.4126
"2001-06-15" 66.3457 66.8196 65.54 66.8196 1766100 40.6722
"2001-06-18" 65.5874 66.5352 65.5874 65.6822 818700 39.9799
"2001-06-19" 65.3979 66.63 64.7344 66.0139 1083000 40.1818
"2001-06-20" 66.0139 66.0139 64.7818 65.3979 1230800 39.8069
"2001-06-21" 66.1561 66.2983 65.4927 65.8718 929900 40.0953
"2001-06-22" 66.2035 67.2461 66.2035 66.8196 1162800 40.6722
"2001-06-25" 66.1561 67.7674 66.1561 67.7674 799900 41.2492
"2001-06-26" 67.8622 67.8622 65.6348 66.1561 2703700 40.2684
"2001-06-27" 65.7296 67.0091 65.7296 66.4878 1335200 40.4703
"2001-06-28" 66.5826 66.8196 65.54 66.5352 2750200 40.4991
"2001-06-29" 66.1561 66.5352 64.8766 66.2983 1857800 40.3549
"2001-07-02" 65.3979 68.0043 65.1609 67.5778 1376000 41.1337
"2001-07-03" 66.7248 67.483 66.1087 66.9144 1039400 40.7299
"2001-07-04" 66.9144 66.9144 64.9714 66.7248 904700 40.6145
"2001-07-05" 65.4927 66.5352 65.1609 65.9666 1639200 40.153
"2001-07-06" 64.071 64.071 61.9384 63.0284 3164800 38.3646
"2001-07-09" 63.0284 63.1232 60.9432 62.5545 1627200 38.0761
"2001-07-10" 62.6493 63.0284 60.8485 61.4645 1685200 37.4127
"2001-07-11" 60.5167 60.6589 59.095 59.9007 3168100 36.4608
"2001-07-12" 59.5215 60.422 58.3368 58.5264 4394300 35.6243
"2001-07-13" 58.5264 58.5264 58.5264 58.5264 0 35.6243
"2001-07-16" 60.4693 61.6067 59.5215 61.1802 1577000 37.2396
"2001-07-17" 60.6589 61.5119 60.2324 60.7537 911000 36.98
"2001-07-18" 60.8959 61.4645 58.6212 58.6685 2024800 35.7108
"2001-07-19" 58.6685 60.4693 58.3842 60.4693 1074200 36.8069
"2001-07-20" 59.9007 60.1376 58.8107 59.1898 1134600 36.0281
"2001-07-23" 59.0003 60.2324 58.3842 59.5215 871000 36.23
"2001-07-24" 59.1424 59.332 58.4316 58.8107 952100 35.7973
"2001-07-25" 58.7633 58.9055 57.7207 57.7207 1351700 35.1339
"2001-07-26" 57.9577 58.479 57.3416 58.2894 2136500 35.48
"2001-07-27" 58.0999 59.8059 58.0999 59.1898 1283800 36.0281
"2001-07-30" 58.7633 60.5167 58.5264 60.3746 898600 36.7493
"2001-07-31" 60.185 60.5167 59.332 60.2798 1047200 36.6916
"2001-08-01" 59.4742 61.5119 59.4742 60.8485 1547400 37.0377
"2001-08-02" 60.6589 63.3601 60.5641 61.0854 2177600 37.1819
"2001-08-03" 61.6541 61.7963 60.3746 61.1328 1520300 37.2108
"2001-08-06" 61.1328 61.7963 60.5167 61.1328 900900 37.2108
"2001-08-07" 61.1328 61.275 60.3272 61.1328 650700 37.2108
"2001-08-08" 60.7537 61.1328 60.2798 60.2798 634700 36.6916
"2001-08-09" 59.9481 60.0428 59.1424 59.332 1127500 36.1146
"2001-08-10" 59.8059 60.2324 58.7633 59.3794 1005600 36.1435
"2001-08-13" 60.0902 60.7537 59.4268 60.7537 911900 36.98
"2001-08-14" 60.6589 61.5593 60.6115 60.6589 1357800 36.9223
"2001-08-15" 60.422 61.6067 60.3272 61.6067 832600 37.4992
"2001-08-16" 61.038 61.3224 59.9954 60.8011 1156700 37.0089
"2001-08-17" 60.8959 61.2276 59.2372 59.5215 1195400 36.23
"2001-08-20" 59.6637 60.8011 58.8581 60.3272 852800 36.7204
"2001-08-21" 60.6589 62.3176 60.0902 62.3176 1653400 37.9319
"2001-08-22" 61.5119 62.981 61.275 61.7489 1150200 37.5858
"2001-08-23" 61.9384 63.6918 61.6067 63.218 1162600 38.48
"2001-08-24" 63.4549 64.4501 63.1232 64.071 921900 38.9992
"2001-08-27" 64.2605 64.8292 64.071 64.2605 586700 39.1146
"2001-08-28" 64.3553 64.8292 62.8862 63.1232 1439000 38.4223
"2001-08-29" 62.5545 64.687 62.3176 64.4501 6350600 39.23
"2001-08-30" 63.9288 64.687 61.7015 61.7015 1611300 37.5569
"2001-08-31" 61.5119 62.0332 60.6115 61.4171 1400800 37.3838
"2001-09-03" 61.7963 61.7963 60.6115 61.4171 733400 37.3838
"2001-09-04" 61.6067 62.0806 60.5641 61.6067 1378600 37.4992
"2001-09-05" 60.8485 61.7015 60.5167 60.7063 1172800 36.9512
"2001-09-06" 60.7537 61.3698 60.0902 60.2798 1649500 36.6916
"2001-09-07" 60.2324 60.6589 58.0999 58.5264 1983500 35.6243
"2001-09-10" 58.242 58.7159 56.7256 58.242 2086700 35.4512
"2001-09-11" 58.3368 58.5738 53.1713 53.1713 3417500 32.3647
"2001-09-12" 48.8588 54.7352 48.7167 53.3609 2974600 32.4801
"2001-09-13" 54.1191 55.2565 53.1713 54.0717 1268000 32.9128
"2001-09-14" 54.1191 55.5882 51.7022 51.7496 2357700 31.4993
"2001-09-17" 51.5601 53.4083 50.0436 52.6026 2773700 32.0185
"2001-09-18" 52.4605 52.5553 49.8066 50.8492 3352500 30.9513
"2001-09-19" 51.6075 51.6549 47.9585 49.0484 1800600 29.8551
"2001-09-20" 48.4324 49.6645 43.7882 45.2951 4046000 27.5706
"2001-09-21" 43.9777 44.5464 40.0918 43.4943 5607700 26.4744
"2001-09-24" 43.7029 46.9159 43.5986 46.3472 2223800 28.211
"2001-09-25" 46.2524 50.8018 45.8733 49.7593 2889700 30.2879
"2001-09-26" 49.2854 51.8918 48.7641 51.181 2213500 31.1532
"2001-09-27" 50.7071 51.7496 50.0436 51.181 1088400 31.1532
"2001-09-28" 51.181 51.181 51.181 51.181 0 31.1532
"2001-10-01" 52.1287 52.5553 50.1858 50.7071 1113600 30.8648
"2001-10-02" 51.3231 51.6549 49.5223 51.181 971700 31.1532
"2001-10-03" 51.6549 51.6549 49.5223 50.9914 1568400 31.0378
"2001-10-04" 52.3183 54.1665 52.2709 53.8822 1703500 32.7974
"2001-10-05" 53.2187 54.83 52.8396 53.5504 1311800 32.5955
"2001-10-08" 52.887 54.4509 51.797 54.0717 1433900 32.9128
"2001-10-09" 53.74 54.8774 53.1239 54.4035 1064200 33.1147
"2001-10-10" 54.4035 55.8725 53.6452 55.683 1256500 33.8935
"2001-10-11" 55.7778 56.8677 55.5882 55.9199 1785800 34.0377
"2001-10-12" 56.7256 56.7256 54.4035 56.2043 2000100 34.2108
"2001-10-15" 55.8251 56.1095 52.8396 53.6452 1233400 32.6532
"2001-10-16" 53.6452 53.6452 53.6452 53.6452 0 32.6532
"2001-10-17" 54.0243 55.5882 53.4083 54.9721 1265900 33.4608
"2001-10-18" 53.7874 54.1665 52.887 53.6452 1173400 32.6532
"2001-10-19" 54.0717 54.0717 51.4179 52.2709 1819000 31.8166
"2001-10-22" 51.8918 53.0291 51.2757 52.9818 581300 32.2494
"2001-10-23" 53.4083 54.6878 53.0765 53.977 1284000 32.8551
"2001-10-24" 54.0243 55.8251 53.5504 54.3561 1364500 33.0859
"2001-10-25" 54.2613 55.5882 53.4557 53.7874 1238500 32.7397
"2001-10-26" 53.7874 53.7874 53.7874 53.7874 0 32.7397
"2001-10-29" 53.5504 54.2613 53.0765 53.2187 2006900 32.3935
"2001-10-30" 52.1761 52.9344 51.5601 52.1761 949500 31.7589
"2001-10-31" 52.1287 53.4557 51.2283 52.65 1130800 32.0474
"2001-11-01" 52.034 53.4557 51.9866 52.8396 1365800 32.1628
"2001-11-02" 53.3135 54.0243 52.5079 53.1713 1198600 32.3647
"2001-11-05" 53.9296 55.0669 53.0765 54.83 1607700 33.3743
"2001-11-06" 55.5408 55.9199 54.9721 55.2565 1472300 33.6339
"2001-11-07" 55.3986 55.8251 54.1665 55.8251 1254800 33.98
"2001-11-08" 55.7778 57.3416 55.6356 57.3416 2570600 34.9031
"2001-11-09" 56.3938 56.8677 55.9199 56.5834 1624000 34.4416
"2001-11-12" 56.3938 56.3938 52.6026 54.9721 1559100 33.4608
"2001-11-13" 55.6356 57.2942 54.8774 56.9625 1722700 34.6724
"2001-11-14" 57.2468 58.0999 57.2468 58.0999 2698300 35.3647
"2001-11-15" 58.9055 61.6067 57.6734 60.7537 3196300 36.98
"2001-11-16" 61.1328 61.9858 59.7111 61.6067 1827800 37.4992
"2001-11-19" 62.0806 63.3601 61.6067 62.5545 1798100 38.0761
"2001-11-20" 63.4549 63.4549 59.7111 61.1328 1473300 37.2108
"2001-11-21" 60.6589 61.038 59.9481 60.8485 1177300 37.0377
"2001-11-22" 60.8485 61.6067 60.2324 60.8959 709500 37.0666
"2001-11-23" 60.7537 61.2276 59.9481 60.3746 800200 36.7493
"2001-11-26" 61.038 61.6067 60.3746 60.3746 788200 36.7493
"2001-11-27" 60.3272 61.1328 59.1898 59.332 1429500 36.1146
"2001-11-28" 59.6637 60.0428 58.479 59.0003 6595100 35.9127
"2001-11-29" 58.2894 59.6637 57.389 58.7159 2398400 35.7396
"2001-11-30" 58.7633 59.2372 57.626 57.626 1584600 35.0762
"2001-12-03" 57.5312 58.0999 56.5834 57.8629 1111700 35.2204
"2001-12-04" 58.1473 58.8581 57.2942 58.8581 1053600 35.8262
"2001-12-05" 59.2372 60.422 59.095 60.0902 2589200 36.5761
"2001-12-06" 60.185 61.6067 60.1376 61.3224 1630700 37.3262
"2001-12-07" 60.422 61.1328 59.9007 61.038 1741900 37.1531
"2001-12-10" 60.2798 60.5641 58.9055 58.9529 1047100 35.8839
"2001-12-11" 58.2894 58.8107 57.3416 58.7159 1324700 35.7396
"2001-12-12" 58.5264 58.7633 57.3416 57.626 1112600 35.0762
"2001-12-13" 57.5312 58.7633 57.2468 57.3416 1200200 34.9031
"2001-12-14" 57.7681 58.0525 56.3938 56.3938 752100 34.3262
"2001-12-17" 57.2468 59.2846 55.9673 58.9055 913200 35.855
"2001-12-18" 58.6212 59.9007 57.7207 58.5264 1039200 35.6243
"2001-12-19" 58.0525 58.8107 57.6734 58.0999 1002600 35.3647
"2001-12-20" 57.9103 58.3842 56.4412 57.0099 1621500 34.7012
"2001-12-21" 56.5834 58.3842 55.9673 57.5786 1435200 35.0474
"2001-12-24" 57.8155 58.1946 57.5786 57.8629 165600 35.2204
"2001-12-25" 57.8629 57.8629 57.8629 57.8629 0 35.2204
"2001-12-26" 57.8629 57.8629 57.8629 57.8629 0 35.2204
"2001-12-27" 57.9577 58.8581 57.2468 58.7159 1235900 35.7396
"2001-12-28" 59.0477 59.6637 58.7159 59.5689 1319400 36.2588
"2001-12-31" 59.5689 59.5689 59.5689 59.5689 0 36.2588
"2002-01-01" 59.5689 59.5689 59.5689 59.5689 0 36.2588
"2002-01-02" 60.2324 60.6589 58.7633 59.4268 653500 36.1723
"2002-01-03" 60.1376 61.1328 59.7585 60.6589 1601800 36.9223
"2002-01-04" 60.185 62.8388 60.185 62.6019 1438100 38.105
"2002-01-07" 62.3649 63.0284 60.8959 60.8959 1074600 37.0666
"2002-01-08" 60.7537 62.981 60.422 61.4171 1896700 37.3838
"2002-01-09" 61.5593 62.3649 60.7063 61.7489 1490400 37.5858
"2002-01-10" 61.5593 62.5071 60.8485 61.3224 1659300 37.3262
"2002-01-11" 61.5119 62.4597 61.3698 61.9858 1334400 37.73
"2002-01-14" 61.9858 62.0806 60.7063 61.0854 1548400 37.1819
"2002-01-15" 60.1376 61.9384 59.9007 61.891 2359800 37.6723
"2002-01-16" 61.4171 61.4171 60.5167 60.9906 2249800 37.1242
"2002-01-17" 61.4645 62.0332 60.422 61.891 2176500 37.6723
"2002-01-18" 60.9432 62.981 60.9432 62.2228 2605700 37.8742
"2002-01-21" 62.4597 62.7441 61.8437 62.2702 1031000 37.9031
"2002-01-22" 62.2702 63.4075 61.7489 62.8388 1671200 38.2492
"2002-01-23" 62.2702 64.5923 62.2702 63.834 2552000 38.8549
"2002-01-24" 64.2605 65.2083 64.071 64.5923 1741600 39.3165
"2002-01-25" 64.687 65.3979 64.071 65.2557 1370700 39.7203
"2002-01-28" 65.3979 66.2983 65.0188 66.1087 1480500 40.2395
"2002-01-29" 65.9192 66.1561 64.3079 64.4501 1688700 39.23
"2002-01-30" 63.7866 63.9288 62.1754 62.6967 2029200 38.1627
"2002-01-31" 62.8388 65.1135 62.8388 64.8292 2148900 39.4607
"2002-02-01" 65.2083 65.2083 64.1657 65.1609 1164700 39.6626
"2002-02-04" 65.3031 65.3031 62.5545 62.5545 1833000 38.0761
"2002-02-05" 62.0806 62.4597 59.7111 60.2798 2244300 36.6916
"2002-02-06" 60.5167 61.5593 59.6163 60.4693 1527500 36.8069
"2002-02-07" 60.4693 61.891 60.2324 61.0854 1131700 37.1819
"2002-02-08" 61.0854 61.4645 60.2324 60.8011 1092600 37.0089
"2002-02-11" 61.7015 61.7489 60.8485 61.038 852900 37.1531
"2002-02-12" 61.3698 62.5071 60.8959 61.275 1594400 37.2973
"2002-02-13" 61.1802 61.5593 60.1376 61.038 1122200 37.1531
"2002-02-14" 61.3224 62.5545 61.0854 62.5071 2131900 38.0473
"2002-02-15" 61.7489 62.8388 61.4645 61.6067 1117800 37.4992
"2002-02-18" 60.6589 61.3698 60.6589 61.1328 593300 37.2108
"2002-02-19" 60.5641 60.7063 57.8155 57.9577 3985000 35.2781
"2002-02-20" 57.8155 59.5689 56.9151 58.7633 2217300 35.7685
"2002-02-21" 60.5167 61.275 59.9481 60.3746 2385900 36.7493
"2002-02-22" 59.9007 61.7963 59.8533 61.4645 2388900 37.4127
"2002-02-25" 61.6067 62.1754 61.1802 61.7015 1135700 37.5569
"2002-02-26" 61.9384 63.7392 61.891 62.7441 2657100 38.1915
"2002-02-27" 63.5023 64.1657 62.9336 63.834 1561000 38.8549
"2002-02-28" 63.834 64.924 62.9336 64.8292 1982800 39.4607
"2002-03-01" 63.4549 65.6348 63.4549 65.1135 1827800 39.6338
"2002-03-04" 65.4453 66.2509 65.3979 65.777 2219500 40.0376
"2002-03-05" 66.0613 66.2509 65.6822 66.0613 1651500 40.2107
"2002-03-06" 65.8244 66.2509 65.54 66.2509 1039300 40.3261
"2002-03-07" 66.2509 67.4356 65.6822 66.3457 2719300 40.3838
"2002-03-08" 65.9666 67.2935 65.8718 66.6774 1539300 40.5857
"2002-03-11" 66.1087 67.3883 65.3979 65.9192 1311200 40.1242
"2002-03-12" 66.0139 66.1087 64.7344 65.3979 1511400 39.8069
"2002-03-13" 65.3979 66.2509 64.5449 65.0662 1212100 39.605
"2002-03-14" 64.4975 66.5826 64.4975 65.8718 1126900 40.0953
"2002-03-15" 66.1561 66.1561 64.6396 65.6822 1290600 39.9799
"2002-03-18" 65.777 67.4356 65.777 67.0565 1724700 40.8164
"2002-03-19" 67.0565 67.3409 66.5826 66.7722 1089600 40.6434
"2002-03-20" 66.867 67.1039 65.5874 67.0565 1918800 40.8164
"2002-03-21" 66.4405 67.1039 66.1561 66.9617 1181100 40.7587
"2002-03-22" 66.9144 67.3883 66.5826 66.7722 1347800 40.6434
"2002-03-25" 66.4405 68.0043 66.4405 67.1987 1568000 40.903
"2002-03-26" 67.1987 67.483 66.3931 66.7248 2010400 40.6145
"2002-03-27" 66.8196 67.0565 66.3457 67.0565 1858000 40.8164
"2002-03-28" 67.0565 67.0565 67.0565 67.0565 0 40.8164
"2002-03-29" 67.0565 67.0565 67.0565 67.0565 0 40.8164
"2002-04-01" 67.0565 67.0565 67.0565 67.0565 0 40.8164
"2002-04-02" 67.9569 68.9995 67.8622 67.8622 1292400 41.3069
"2002-04-03" 67.483 69.8051 67.483 69.5682 2066100 42.3453
"2002-04-04" 69.1891 69.426 68.0517 68.6204 1703000 41.7684
"2002-04-05" 68.3834 68.9521 66.63 67.7674 1271800 41.2492
"2002-04-08" 67.0091 67.483 65.2083 66.4405 1785900 40.4415
"2002-04-09" 67.0565 67.9095 66.63 67.1039 1059100 40.8453
"2002-04-10" 66.3457 69.4734 66.2983 69.2839 1931600 42.1722
"2002-04-11" 69.5682 69.5682 67.6252 67.6252 1707400 41.1626
"2002-04-12" 67.7674 69.0469 67.5304 68.4308 1126300 41.653
"2002-04-15" 69.0469 69.5682 68.4308 69.0469 1179800 42.028
"2002-04-16" 69.6156 70.516 69.0943 70.516 2386000 42.9222
"2002-04-17" 70.6108 71.0847 69.426 70.0421 1640000 42.6337
"2002-04-18" 69.8051 71.6059 69.7577 71.5585 2264100 43.5568
"2002-04-19" 71.7955 75.2076 71.6533 74.5441 4780900 45.374
"2002-04-22" 73.928 74.4019 72.6485 73.0276 2361600 44.451
"2002-04-23" 73.8807 75.018 72.9802 73.1224 1856000 44.5087
"2002-04-24" 73.5489 74.0702 72.2694 73.2172 1449400 44.5664
"2002-04-25" 71.1794 71.6059 68.8573 69.9473 2290600 43.8333
"2002-04-26" 70.2316 72.0798 69.8051 71.8429 1804100 45.0212
"2002-04-29" 71.369 71.7007 70.279 71.0373 3375800 44.5163
"2002-04-30" 70.2316 72.222 70.2316 72.0324 2371900 45.1399
"2002-05-01" 72.0324 72.0324 72.0324 72.0324 0 45.1399
"2002-05-02" 72.1272 73.8807 71.132 73.4541 2613100 46.0308
"2002-05-03" 73.2172 75.9184 73.2172 73.8807 3465100 46.2982
"2002-05-06" 73.2646 73.9754 73.1224 73.4068 899000 46.0012
"2002-05-07" 72.5063 74.3546 71.6059 72.8381 2961000 45.6448
"2002-05-08" 72.9802 74.5915 72.9802 74.4967 1655300 46.6842
"2002-05-09" 74.6389 74.8758 73.2646 74.4019 507700 46.6248
"2002-05-10" 73.8807 75.1128 73.8333 74.2598 1065400 46.5357
"2002-05-13" 73.5015 75.5867 73.5015 75.4445 926900 47.2781
"2002-05-14" 75.5867 77.1506 75.1128 76.2975 2611600 47.8127
"2002-05-15" 76.108 76.6767 74.8758 75.4445 1544800 47.2781
"2002-05-16" 73.5963 73.7859 71.6059 72.5063 4873400 45.4369
"2002-05-17" 72.0798 74.0702 72.0798 72.7907 1936700 45.6151
"2002-05-20" 72.6959 73.7385 71.7481 72.3642 832500 45.3478
"2002-05-21" 71.6533 72.9329 71.6533 71.6533 1822300 44.9023
"2002-05-22" 71.4638 71.8903 70.4686 71.6059 1858500 44.8726
"2002-05-23" 71.5585 71.9377 70.4212 71.6533 1438100 44.9023
"2002-05-24" 72.1746 72.459 71.5585 71.6533 1273400 44.9023
"2002-05-27" 71.4164 72.7907 71.4164 72.222 927400 45.2587
"2002-05-28" 72.0324 72.6959 71.1794 71.4638 1157100 44.7836
"2002-05-29" 71.4638 71.4638 70.6108 71.4164 1134100 44.7539
"2002-05-30" 70.7055 71.3216 70.3738 71.0373 1922000 44.5163
"2002-05-31" 70.9899 71.5112 68.81 68.9521 2793400 43.2096
"2002-06-03" 68.7626 69.8999 68.3834 68.7152 1221200 43.0611
"2002-06-04" 68.2887 68.2887 65.7296 66.3457 2713300 41.5763
"2002-06-05" 66.8196 67.0091 66.2983 66.4878 1807300 41.6653
"2002-06-06" 66.5352 68.1939 66.4405 66.9144 2242800 41.9327
"2002-06-07" 66.3457 66.3457 64.2605 64.9714 2377800 40.715
"2002-06-10" 65.9192 66.2983 64.9714 65.3979 1111100 40.9823
"2002-06-11" 65.8718 67.2461 65.5874 67.0091 1668000 41.992
"2002-06-12" 66.3457 66.4405 65.3979 65.3979 2139800 40.9823
"2002-06-13" 65.7296 66.4878 64.7344 65.0188 1461900 40.7448
"2002-06-14" 64.8292 64.8292 60.6589 62.9336 4143100 39.438
"2002-06-17" 63.3127 65.9666 62.981 65.8244 2003000 41.2496
"2002-06-18" 66.2509 66.3457 65.2557 65.777 1788800 41.2199
"2002-06-19" 64.924 64.924 62.2702 63.0758 2902100 39.5272
"2002-06-20" 62.7441 62.8862 60.8959 61.9384 2224500 38.8144
"2002-06-21" 60.9432 63.5023 60.8485 61.6067 2688900 38.6065
"2002-06-24" 61.7015 62.3649 59.0003 59.9954 3209300 37.5968
"2002-06-25" 61.1328 62.0332 59.9007 61.5119 2207600 38.5471
"2002-06-26" 59.2372 59.7111 56.7729 58.6212 4374600 36.7356
"2002-06-27" 59.8059 60.3272 58.2894 59.7111 2854400 37.4186
"2002-06-28" 60.4693 63.218 60.4693 63.218 3241700 39.6163
"2002-07-01" 64.4027 64.4501 62.4597 63.5023 2357100 39.7944
"2002-07-02" 62.6019 62.8388 58.9529 59.6163 3253800 37.3592
"2002-07-03" 59.7111 60.8011 55.9673 57.4838 3759200 36.0229
"2002-07-04" 58.8107 59.1898 56.299 57.6734 1904000 36.1417
"2002-07-05" 58.5264 60.8485 58.1946 60.8485 2425400 38.1314
"2002-07-08" 59.7585 60.7537 59.0003 59.8533 2100500 37.5077
"2002-07-09" 60.3746 61.5593 58.5264 59.332 1854900 37.1811
"2002-07-10" 58.479 58.8581 57.1047 57.2468 2216500 35.8743
"2002-07-11" 55.9673 56.8677 53.7874 54.7826 4017600 34.3301
"2002-07-12" 56.6782 56.6782 52.3183 54.4035 2262100 34.0926
"2002-07-15" 53.9296 55.0669 50.4227 50.6597 2211800 31.7465
"2002-07-16" 51.9392 52.4605 47.4846 50.8018 3568500 31.8355
"2002-07-17" 49.4275 53.977 49.4275 53.3609 2564300 33.4392
"2002-07-18" 53.0765 54.4035 51.6075 53.5978 2666300 33.5877
"2002-07-19" 53.0765 53.0765 48.3376 48.3376 4418000 30.2913
"2002-07-22" 47.9585 48.5271 45.5795 45.5795 2738800 28.5629
"2002-07-23" 45.7027 46.9159 41.5134 42.9636 3858200 26.9236
"2002-07-24" 42.6129 43.0299 38.1109 42.6982 5692100 26.7573
"2002-07-25" 45.4089 48.6693 44.1578 47.9585 5226200 30.0537
"2002-07-26" 47.0296 49.1906 45.7406 48.6219 2791100 30.4695
"2002-07-29" 48.8115 52.1761 48.4324 52.1761 2575800 32.6967
"2002-07-30" 53.0765 53.5031 51.5127 52.1761 2678500 32.6967
"2002-07-31" 53.0765 55.446 51.4179 54.0243 3462900 33.8549
"2002-08-01" 54.4982 55.3512 49.0958 49.4749 3103500 31.004
"2002-08-02" 49.9488 53.5504 49.9488 52.9818 4089300 33.2016
"2002-08-05" 53.5504 53.5504 50.8018 50.8018 2700400 31.8355
"2002-08-06" 50.4227 54.2139 49.3801 54.2139 3214900 33.9737
"2002-08-07" 54.4982 56.5834 54.4982 54.9721 2492500 34.4489
"2002-08-08" 55.9199 57.3416 55.5882 57.1521 2245700 35.815
"2002-08-09" 57.8155 59.095 56.299 59.0003 1476600 36.9732
"2002-08-12" 58.479 58.9055 57.5312 58.1946 1117400 36.4683
"2002-08-13" 58.6685 59.2372 56.7256 58.7633 1310500 36.8247
"2002-08-14" 57.4364 58.4316 55.1143 55.1617 2112200 34.5677
"2002-08-15" 57.2468 57.8155 55.7304 57.3416 1753700 35.9338
"2002-08-16" 57.7681 58.7159 55.7304 56.4412 2283700 35.3695
"2002-08-19" 55.2091 59.2372 55.2091 58.9529 1813600 36.9435
"2002-08-20" 58.7633 59.7585 57.7681 57.8155 2208800 36.2307
"2002-08-21" 57.9103 60.5641 57.7681 59.6163 1953600 37.3592
"2002-08-22" 59.6163 61.6067 59.6163 61.3224 1642700 38.4284
"2002-08-23" 61.5119 61.5119 59.7111 60.185 1132200 37.7156
"2002-08-26" 59.4268 61.038 59.4268 60.2798 803000 37.775
"2002-08-27" 60.6589 62.6019 59.9481 61.7015 1942700 38.6659
"2002-08-28" 60.6115 60.6589 58.3368 58.5738 1548200 36.7059
"2002-08-29" 58.3368 58.4316 56.0621 56.7256 1857200 35.5477
"2002-08-30" 56.9625 58.5264 56.4886 57.2942 1219100 35.904
"2002-09-02" 56.9625 57.1995 55.7304 56.1095 902900 35.1616
"2002-09-03" 55.2091 55.5408 52.3183 53.0765 2430300 33.261
"2002-09-04" 52.1287 53.3609 50.8492 51.7496 2488900 32.4295
"2002-09-05" 52.1761 52.5553 48.5271 50.5175 2697100 31.6574
"2002-09-06" 51.2283 53.74 50.7545 52.5553 2703800 32.9344
"2002-09-09" 52.887 53.5504 51.8444 52.3183 1507900 32.7858
"2002-09-10" 53.0765 55.3512 52.7448 55.0669 1672000 34.5083
"2002-09-11" 55.8725 57.2942 54.6878 57.1521 2257000 35.815
"2002-09-12" 56.4886 57.1047 53.3135 53.4083 1721600 33.4689
"2002-09-13" 53.0765 53.3609 50.6597 51.3231 2178300 32.1622
"2002-09-16" 51.5127 52.9344 50.8018 51.5127 1185300 32.281
"2002-09-17" 53.8822 54.7352 51.5127 52.0814 2141100 32.6374
"2002-09-18" 50.7071 50.7071 48.0532 48.5745 2990400 30.4398
"2002-09-19" 48.8115 49.9962 46.1102 46.2808 2976200 29.0024
"2002-09-20" 45.6837 47.3898 43.6934 45.589 3450700 28.5689
"2002-09-23" 45.1909 47.1054 41.7978 42.6129 2190500 26.7038
"2002-09-24" 42.2717 42.7456 38.0066 39.4757 5515000 24.7379
"2002-09-25" 38.5089 42.556 38.3857 40.85 2879900 25.5991
"2002-09-26" 42.6508 45.4563 42.4612 45.4563 5665100 28.4857
"2002-09-27" 45.4658 46.3946 44.5559 45.3805 2150700 28.4382
"2002-09-30" 42.9446 43.5038 39.6937 40.4329 3288100 25.3377
"2002-10-01" 41.1912 41.9684 39.4378 41.9684 2245900 26.3
"2002-10-02" 43.9588 45.2193 43.1437 43.7692 3130500 27.4285
"2002-10-03" 42.6508 44.0156 41.8167 41.8546 2189300 26.2286
"2002-10-04" 41.6746 41.9779 38.0066 39.0587 2677400 24.4766
"2002-10-07" 38.471 38.5753 36.3764 37.5327 3348600 23.5203
"2002-10-08" 37.9118 39.1913 36.4522 37.182 2675700 23.3005
"2002-10-09" 38.0824 38.5658 34.7936 36.111 3336100 22.6294
"2002-10-10" 35.5423 39.8074 35.258 39.4283 2360400 24.7082
"2002-10-11" 40.2434 44.4042 39.997 43.3806 5148400 27.1849
"2002-10-14" 43.1247 45.1151 42.3665 43.3143 2453600 27.1434
"2002-10-15" 44.499 48.148 44.2621 48.148 3558400 30.1725
"2002-10-16" 47.3898 51.9866 47.1054 48.0058 4243900 30.0834
"2002-10-17" 49.3327 51.6549 49.3327 49.8066 3257600 31.2119
"2002-10-18" 51.181 51.181 48.3376 50.4701 1765400 31.6276
"2002-10-21" 50.2332 51.181 48.8588 51.0862 2133600 32.0137
"2002-10-22" 51.181 53.0765 49.9962 50.2332 2304500 31.4792
"2002-10-23" 50.7545 50.8492 46.0818 46.8116 2141300 29.335
"2002-10-24" 47.5793 48.9062 45.7027 48.2902 2500500 30.2616
"2002-10-25" 46.8211 47.7689 46.2524 47.295 1175300 29.6379
"2002-10-28" 49.6645 49.6645 47.9111 48.3376 1618700 30.2913
"2002-10-29" 47.6267 48.5745 44.6696 45.2857 2995000 28.3788
"2002-10-30" 46.2335 47.3898 44.3568 47.0865 1456300 29.5073
"2002-10-31" 46.0155 49.001 45.1624 48.4797 2563100 30.3803
"2002-11-01" 48.4797 48.4797 45.9681 46.9443 1057200 29.4182
"2002-11-04" 48.148 49.9962 48.1006 49.8066 1563900 31.2119
"2002-11-05" 49.5697 52.0814 49.001 51.6549 2289500 32.3701
"2002-11-06" 52.887 53.7874 50.7545 51.0388 2272500 31.984
"2002-11-07" 52.1287 53.4557 49.1906 49.3801 3222400 30.9446
"2002-11-08" 49.1432 49.1906 46.7263 47.5793 1566200 29.8161
"2002-11-11" 46.7453 47.0012 45.1624 46.8211 1147200 29.341
"2002-11-12" 46.7358 48.148 45.551 46.5368 1460600 29.1628
"2002-11-13" 46.2998 46.8211 45.1719 45.8733 1420800 28.747
"2002-11-14" 44.3568 48.9062 43.845 48.9062 3236500 30.6476
"2002-11-15" 49.3801 49.7593 48.1954 49.2854 1944300 30.8852
"2002-11-18" 49.1432 51.0388 48.8588 50.1858 1374400 31.4495
"2002-11-19" 49.4749 50.0436 47.8637 48.9536 1446900 30.6773
"2002-11-20" 48.9536 49.4749 47.9111 48.7167 1419300 30.5289
"2002-11-21" 50.2332 51.3231 49.4275 51.3231 3106300 32.1622
"2002-11-22" 51.181 52.7448 50.7545 52.4605 1574400 32.875
"2002-11-25" 55.0669 56.4886 54.1665 54.6404 4488500 34.241
"2002-11-26" 54.0243 55.8251 52.5079 52.5553 3039600 32.9344
"2002-11-27" 52.9818 53.2661 51.3231 52.9818 6623700 33.2016
"2002-11-28" 53.5504 53.977 52.4131 52.5079 1449200 32.9047
"2002-11-29" 52.8396 54.2139 52.2235 53.6452 2002300 33.6174
"2002-12-02" 54.1665 57.0099 53.74 54.0243 2901100 33.8549
"2002-12-03" 54.1665 54.4982 51.9866 52.2235 1902000 32.8603
"2002-12-04" 51.8918 52.7448 50.6123 51.181 1741400 32.2043
"2002-12-05" 51.4653 53.1713 49.7593 50.1858 2341000 31.5781
"2002-12-06" 50.2332 51.2283 48.385 50.7071 2455900 31.9061
"2002-12-09" 51.7496 51.9392 48.4324 49.0958 1355800 30.8922
"2002-12-10" 48.4324 50.944 48.4324 50.4227 2711800 31.7271
"2002-12-11" 51.5601 52.4131 49.6171 50.6123 2850600 31.8464
"2002-12-12" 50.6123 51.8444 49.9962 49.9962 2314600 31.4588
"2002-12-13" 49.854 50.2332 48.3376 49.1906 2080700 30.9519
"2002-12-16" 50.944 54.7826 50.4701 54.3561 5398000 34.2021
"2002-12-17" 54.9721 55.8251 54.5456 54.9248 5268400 34.56
"2002-12-18" 54.4982 54.9248 52.6026 52.887 3848000 33.2777
"2002-12-19" 52.8396 53.8822 50.9914 51.6549 2906200 32.5025
"2002-12-20" 51.5601 53.1239 51.3231 52.2235 2719500 32.8603
"2002-12-23" 52.6026 52.9818 51.797 52.3657 1548700 32.9497
"2002-12-24" 52.1761 52.3183 51.7022 52.2235 216200 32.8603
"2002-12-25" 52.2235 52.2235 52.2235 52.2235 0 32.8603
"2002-12-26" 52.2235 52.2235 52.2235 52.2235 0 32.8603
"2002-12-27" 52.1287 52.65 51.3705 51.4179 1040600 32.3533
"2002-12-30" 51.4179 51.7022 50.3753 51.5127 1711100 32.413
"2002-12-31" 51.181 52.9344 51.0388 52.6026 1039900 33.0988
"2003-01-01" 52.6026 52.6026 52.6026 52.6026 0 33.0988
"2003-01-02" 52.1287 54.593 51.9392 54.5456 2277000 34.3214
"2003-01-03" 54.1665 55.9199 53.8348 54.8774 2489100 34.5301
"2003-01-06" 55.3039 55.7778 53.5504 55.1617 1574700 34.709
"2003-01-07" 55.3039 55.8251 54.5456 54.5456 1851300 34.3214
"2003-01-08" 54.6878 54.8774 52.6974 52.6974 2385100 33.1584
"2003-01-09" 52.6974 53.0765 51.6549 53.0765 1956800 33.397
"2003-01-10" 53.2661 54.5456 52.5079 53.4557 2175100 33.6356
"2003-01-13" 54.0243 55.5882 53.8822 53.977 2357800 33.9636
"2003-01-14" 54.1665 55.3039 53.5978 54.593 2229600 34.3512
"2003-01-15" 55.0669 55.7778 53.9296 54.3561 2482100 34.2021
"2003-01-16" 55.3986 55.683 54.0243 54.4509 2218800 34.2618
"2003-01-17" 54.0717 54.1665 52.5079 52.8396 1569300 33.2479
"2003-01-20" 53.2187 53.8348 52.3183 53.0765 2656900 33.397
"2003-01-21" 53.5504 53.5504 51.181 51.7496 2944900 32.5621
"2003-01-22" 51.9866 51.9866 49.6645 50.3279 2163000 31.6675
"2003-01-23" 50.4227 51.5127 49.4275 49.9962 2134700 31.4588
"2003-01-24" 50.2332 51.5127 48.9536 49.4275 2305800 31.1009
"2003-01-27" 49.1906 50.4227 47.8637 47.9111 2815800 30.1468
"2003-01-28" 48.4797 49.1432 47.4372 48.385 1834100 30.445
"2003-01-29" 48.148 48.148 45.9681 47.2571 3058400 29.7353
"2003-01-30" 47.6267 49.8066 47.1054 49.6645 2695700 31.2501
"2003-01-31" 49.001 51.7496 48.4797 51.5601 3542000 32.4428
"2003-02-03" 52.2235 53.2187 51.8918 52.7922 2085400 33.2181
"2003-02-04" 52.65 52.7922 50.091 50.3279 2156200 31.6675
"2003-02-05" 50.7071 50.8966 47.3424 48.4797 5416500 30.5046
"2003-02-06" 47.8637 49.6645 47.4372 48.1006 4106300 30.266
"2003-02-07" 48.1006 49.0958 47.1528 47.3898 2253200 29.8188
"2003-02-10" 47.5793 47.5793 45.8069 45.9681 2023800 28.9242
"2003-02-11" 46.7642 47.5793 46.2524 47.1054 2854200 29.6398
"2003-02-12" 46.442 46.5178 45.5321 45.9586 2265200 28.9182
"2003-02-13" 45.9681 48.148 45.4942 47.5793 3143500 29.938
"2003-02-14" 47.9111 50.1384 47.6741 50.091 3002900 31.5184
"2003-02-17" 50.7071 51.2283 49.854 50.2332 1513200 31.6079
"2003-02-18" 50.2332 51.2757 49.3801 50.8018 1883300 31.9657
"2003-02-19" 50.6123 50.9914 49.5697 49.7593 1340700 31.3097
"2003-02-20" 49.7593 50.2332 48.148 48.6219 1571200 30.594
"2003-02-21" 48.0532 49.3801 48.0532 49.1906 1333400 30.9519
"2003-02-24" 49.0958 50.091 48.1006 48.1006 1375800 30.266
"2003-02-25" 47.8163 47.9585 46.2524 47.2002 2182100 29.6995
"2003-02-26" 47.6741 48.0058 46.0629 46.205 5123800 29.0733
"2003-02-27" 45.7785 47.2002 45.1151 46.5747 2175700 29.3059
"2003-02-28" 46.5652 48.2902 45.9776 47.2002 1938800 29.6995
"2003-03-03" 47.3898 49.0484 47.2571 47.9111 1450400 30.1468
"2003-03-04" 47.5319 47.5793 45.4942 46.4894 2019600 29.2522
"2003-03-05" 46.224 46.224 45.3236 45.9207 1981400 28.8944
"2003-03-06" 46.442 46.4988 44.4706 45.1814 2007700 28.4292
"2003-03-07" 44.6885 44.8781 43.8071 44.3189 2548500 27.8865
"2003-03-10" 44.2621 44.2621 42.8024 43.2669 1770800 27.2245
"2003-03-11" 42.6982 43.5512 41.7314 42.4707 2507700 26.7236
"2003-03-12" 42.6508 42.9351 40.5656 40.6604 3236800 25.5845
"2003-03-13" 40.9163 42.4612 40.8784 42.3285 2194300 26.6341
"2003-03-14" 43.2669 46.9443 42.8877 46.3093 5147600 29.1389
"2003-03-17" 44.1767 49.1906 44.1767 48.1006 3543100 30.266
"2003-03-18" 48.3376 50.2805 47.1718 48.6693 4235100 30.6239
"2003-03-19" 49.1906 52.034 48.148 50.3279 3345600 31.6675
"2003-03-20" 49.8066 50.8492 48.5271 48.9062 2603500 30.7729
"2003-03-21" 49.5223 51.9866 49.2854 51.6549 3524900 32.5025
"2003-03-24" 50.4701 50.8492 48.148 48.8115 3466000 30.7133
"2003-03-25" 47.9585 49.0484 46.9633 48.8115 3608500 30.7133
"2003-03-26" 48.7167 50.4701 47.7215 48.7641 2299500 30.6835
"2003-03-27" 48.2428 48.2428 46.3946 47.0107 3425800 29.5802
"2003-03-28" 47.4372 47.5319 45.9776 47.3898 2378900 29.8188
"2003-03-31" 45.3331 45.7311 44.3094 44.8497 3439400 28.2205
"2003-04-01" 44.8592 45.6837 44.4327 45.3425 2748400 28.5306
"2003-04-02" 46.5368 47.7689 46.0723 47.2476 3416900 29.7293
"2003-04-03" 47.5793 49.4275 47.2476 48.385 2640900 30.445
"2003-04-04" 48.7641 50.2332 48.0058 49.3801 1906400 31.0711
"2003-04-07" 51.2757 53.0765 50.9914 51.181 3916900 32.2043
"2003-04-08" 50.8966 51.8918 50.2332 51.0862 3442200 32.1446
"2003-04-09" 50.1384 52.3183 49.7119 50.9914 5680700 32.085
"2003-04-10" 50.2332 50.944 49.7593 50.1858 2485500 31.5781
"2003-04-11" 50.3279 52.1287 50.091 50.4701 2331900 31.757
"2003-04-14" 50.1384 51.9392 49.3801 51.5127 3092300 32.413
"2003-04-15" 52.5079 53.8348 51.7496 52.6026 2898900 33.0988
"2003-04-16" 53.0765 54.0243 51.7496 51.9392 4374400 32.6814
"2003-04-17" 51.8444 52.9818 51.0388 52.2235 2065500 32.8603
"2003-04-18" 52.2235 52.2235 52.2235 52.2235 0 32.8603
"2003-04-21" 52.2235 52.2235 52.2235 52.2235 0 32.8603
"2003-04-22" 53.5504 53.5504 51.3231 52.1287 5592500 32.8006
"2003-04-23" 53.4083 54.0243 52.4605 53.5031 2554600 33.6654
"2003-04-24" 50.9914 51.7496 50.2332 50.2332 2468700 32.8992
"2003-04-25" 50.2332 50.7545 49.001 49.4275 1871400 32.3715
"2003-04-28" 49.0484 51.9866 48.8588 51.7022 3217600 33.8613
"2003-04-29" 52.6026 54.4509 52.2709 52.3183 5597800 34.2648
"2003-04-30" 52.8396 53.0765 51.797 51.9392 2585600 34.0165
"2003-05-01" 51.9392 51.9392 51.9392 51.9392 0 34.0165
"2003-05-02" 51.6549 52.5553 50.6597 52.3657 1383600 34.2958
"2003-05-05" 52.6026 53.8822 52.6026 52.887 5278000 34.6373
"2003-05-06" 52.4605 54.7352 52.1761 54.6404 2205800 35.7856
"2003-05-07" 54.5456 55.446 53.8822 54.5456 5406000 35.7235
"2003-05-08" 54.4982 54.593 50.8966 51.2283 2589700 33.5509
"2003-05-09" 51.181 52.4605 50.2805 52.4605 2372300 34.3579
"2003-05-12" 52.8396 53.0765 51.0388 52.3657 1259500 34.2958
"2003-05-13" 52.5079 53.0765 51.5601 52.5553 1344100 34.42
"2003-05-14" 52.1761 53.4557 51.9392 51.9392 1783000 34.0165
"2003-05-15" 52.3657 52.7922 50.944 52.2709 3140000 34.2338
"2003-05-16" 52.5553 52.6026 49.6645 50.9914 3916900 33.3958
"2003-05-19" 50.2332 50.3753 47.5319 47.8637 3852200 31.3474
"2003-05-20" 47.8637 48.6693 46.84 47.6267 3343700 31.1921
"2003-05-21" 47.4846 47.8637 46.1197 47.5793 3971900 31.1611
"2003-05-22" 47.3898 47.9585 46.7358 46.9348 3010100 30.739
"2003-05-23" 47.7215 48.2902 46.4704 48.148 2574100 31.5335
"2003-05-26" 48.0532 49.3801 47.6267 48.3376 1348600 31.6577
"2003-05-27" 48.6219 48.6219 46.4894 47.3898 2564300 31.037
"2003-05-28" 48.2902 48.7641 47.6741 48.5745 3045800 31.8129
"2003-05-29" 48.6693 49.1906 48.4324 48.7641 2121000 31.937
"2003-05-30" 48.2428 49.5697 47.9111 49.4749 3478600 32.4026
"2003-06-02" 49.7593 50.2332 48.7641 49.9014 2451100 32.6819
"2003-06-03" 49.2854 50.6597 49.238 50.6597 2342100 33.1785
"2003-06-04" 50.8492 51.9392 49.9962 51.1336 2884700 33.4889
"2003-06-05" 51.5127 52.2709 50.5175 50.9914 3540900 33.3958
"2003-06-06" 50.9914 52.8396 50.9914 52.3657 3481400 34.2958
"2003-06-09" 51.9866 52.5553 51.181 51.8918 1761500 33.9855
"2003-06-10" 51.5127 52.6974 51.2757 52.65 2319100 34.482
"2003-06-11" 52.6026 54.1665 52.4605 53.6452 2585900 35.1338
"2003-06-12" 54.0243 55.683 53.9296 54.6878 3598200 35.8167
"2003-06-13" 54.4982 55.1617 53.6926 53.977 4506000 35.3511
"2003-06-16" 53.2187 55.3986 52.7448 55.2565 1913400 36.1891
"2003-06-17" 55.683 56.4886 55.3039 55.7778 2297100 36.5305
"2003-06-18" 55.7304 56.9625 55.3512 56.299 3152000 36.8719
"2003-06-19" 56.3464 56.536 54.4035 54.7826 3175000 35.8787
"2003-06-20" 54.2139 56.1569 54.2139 55.683 3446100 36.4684
"2003-06-23" 55.3039 55.5408 53.8822 54.1665 2224300 35.4752
"2003-06-24" 54.1665 54.4035 52.9344 53.5978 3361700 35.1028
"2003-06-25" 53.5978 54.3087 52.5553 53.6926 2822300 35.1649
"2003-06-26" 53.0765 54.2613 52.6974 53.5031 2136900 35.0408
"2003-06-27" 53.6452 53.9296 52.2235 52.7922 2498600 34.5752
"2003-06-30" 52.7448 53.74 52.2235 52.3183 2607400 34.2648
"2003-07-01" 52.65 52.9344 50.7071 51.0862 2243200 33.4579
"2003-07-02" 51.9392 53.0765 51.9392 52.9344 1577500 34.6683
"2003-07-03" 53.1713 54.4982 52.9818 54.4982 2977000 35.6925
"2003-07-04" 54.0717 54.8774 53.9296 54.4982 1796900 35.6925
"2003-07-07" 54.8774 56.1569 54.8774 56.0147 1994000 36.6857
"2003-07-08" 54.1665 56.4886 54.1665 55.7304 1842500 36.4995
"2003-07-09" 55.8251 56.0621 54.0717 54.4509 1834200 35.6615
"2003-07-10" 54.1191 54.3087 53.0291 53.4083 2225600 34.9787
"2003-07-11" 53.2661 55.0669 52.9344 54.83 1407000 35.9098
"2003-07-14" 55.2565 56.536 54.7352 56.2043 1311300 36.8099
"2003-07-15" 55.9199 57.3416 55.446 56.299 1908100 36.8719
"2003-07-16" 56.7729 58.1473 55.9199 56.1569 2570600 36.7788
"2003-07-17" 56.2517 56.2517 54.83 55.3512 1892300 36.2511
"2003-07-18" 55.5882 55.7304 54.4982 55.0669 1708100 36.0649
"2003-07-21" 55.7304 56.2517 53.6926 54.0243 1512200 35.3821
"2003-07-22" 54.2139 54.7352 53.74 54.4982 1285200 35.6925
"2003-07-23" 54.9248 55.3986 54.4035 54.6878 1264800 35.8167
"2003-07-24" 54.9248 57.1995 54.8774 57.1521 4344500 37.4306
"2003-07-25" 56.5834 57.0099 56.0147 56.1569 1608100 36.7788
"2003-07-28" 56.9151 58.0525 56.7729 58.0051 2087800 37.9893
"2003-07-29" 57.9577 59.4742 57.6734 58.0051 3337100 37.9893
"2003-07-30" 57.8629 59.332 57.7681 58.5738 2226500 38.3617
"2003-07-31" 59.0003 59.9481 57.5786 59.095 2912000 38.7031
"2003-08-01" 60.6589 61.1328 58.8107 59.0477 4172200 38.6721
"2003-08-04" 59.0477 60.2798 58.0999 58.7633 2346400 38.4858
"2003-08-05" 59.2846 60.0902 58.7633 59.2846 2332500 38.8272
"2003-08-06" 58.5738 59.095 57.4364 57.626 1962300 37.741
"2003-08-07" 58.3842 58.3842 56.7729 57.8155 1811600 37.8651
"2003-08-08" 58.0051 58.9529 57.4838 58.0525 1753800 38.0203
"2003-08-11" 58.2894 59.2846 58.0999 58.7159 1157100 38.4548
"2003-08-12" 59.0477 59.8533 58.3842 59.4742 1364900 38.9514
"2003-08-13" 59.9954 60.0428 59.0477 59.332 1932700 38.8583
"2003-08-14" 59.5689 60.422 58.5738 60.422 1878100 39.5722
"2003-08-15" 60.422 61.4645 60.185 60.422 1658900 39.5722
"2003-08-18" 60.9906 61.038 59.7111 60.3272 1383500 39.5101
"2003-08-19" 60.6115 60.8011 59.4742 60.1376 1706900 39.3859
"2003-08-20" 59.9481 60.3272 58.4316 59.0477 1805000 38.6721
"2003-08-21" 59.0003 59.332 58.2894 58.4316 2419000 38.2686
"2003-08-22" 58.0999 58.2894 57.0099 57.3416 2461500 37.5547
"2003-08-25" 57.2942 57.2942 56.536 56.8203 1309300 37.2133
"2003-08-26" 56.8677 58.0999 56.2043 56.536 2183600 37.0271
"2003-08-27" 57.1521 57.5786 56.7729 57.3416 1690400 37.5547
"2003-08-28" 57.5312 58.8581 57.5312 58.479 2528900 38.2996
"2003-08-29" 58.8581 59.1424 57.0099 57.2468 1850100 37.4926
"2003-09-01" 57.5312 58.8581 57.5312 58.3368 1135400 38.2065
"2003-09-02" 58.479 58.6685 57.0573 57.2942 1736700 37.5237
"2003-09-03" 57.8155 60.5167 57.8155 60.1376 3233400 39.3859
"2003-09-04" 59.8059 60.6115 59.095 59.332 2070000 38.8583
"2003-09-05" 59.332 59.6637 58.2894 58.8107 1451100 38.5169
"2003-09-08" 58.6685 60.185 58.4316 59.8533 1742900 39.1997
"2003-09-09" 60.185 60.185 58.9529 59.0003 1697300 38.641
"2003-09-10" 58.7633 59.0003 58.0999 58.5738 1668400 38.3617
"2003-09-11" 58.0999 59.0003 57.9577 58.3842 1270000 38.2375
"2003-09-12" 58.9529 59.0003 57.1995 57.626 2369100 37.741
"2003-09-15" 58.0051 58.1946 57.389 57.7681 1423300 37.834
"2003-09-16" 58.0999 58.8581 57.626 58.6685 1588100 38.4237
"2003-09-17" 59.2372 59.7585 58.8581 59.0477 2366900 38.6721
"2003-09-18" 58.9529 59.8533 58.4316 59.8059 2012900 39.1686
"2003-09-19" 60.0428 60.2798 59.0003 59.2846 2512200 38.8272
"2003-09-22" 58.8581 58.8581 57.1047 57.3416 2360900 37.5547
"2003-09-23" 57.5786 57.9103 56.0621 56.7729 2953100 37.1822
"2003-09-24" 57.2942 58.3368 56.536 56.7256 2612900 37.1513
"2003-09-25" 55.683 56.2517 55.2091 55.8725 2634200 36.5926
"2003-09-26" 55.3986 56.2517 54.4035 55.9673 2515100 36.6546
"2003-09-29" 55.6356 56.4412 54.4982 55.0669 1914200 36.0649
"2003-09-30" 55.1143 55.8725 53.74 54.2139 3134700 35.5063
"2003-10-01" 54.0717 56.0147 53.74 56.0147 2460100 36.6857
"2003-10-02" 56.3464 57.0099 55.3512 55.446 2202700 36.3132
"2003-10-03" 55.6356 57.9103 55.446 57.7681 2342500 37.834
"2003-10-06" 57.4838 58.0999 57.1521 57.3416 1072100 37.5547
"2003-10-07" 57.3416 57.5312 55.8251 56.6782 1512600 37.1202
"2003-10-08" 56.3938 57.6734 56.1569 56.9151 1528200 37.2754
"2003-10-09" 57.4838 59.0003 57.1047 58.8107 2444500 38.5169
"2003-10-10" 59.0477 59.3794 58.0525 58.2894 1363800 38.1754
"2003-10-13" 58.6212 59.7585 58.5738 59.4268 1046300 38.9204
"2003-10-14" 59.7111 59.9481 59.0003 59.332 1594100 38.8583
"2003-10-15" 59.7111 60.7537 59.5215 60.1376 2780300 39.3859
"2003-10-16" 60.1376 60.8485 59.6637 60.3746 2162500 39.5411
"2003-10-17" 60.6589 61.038 59.2846 59.6637 2124000 39.0755
"2003-10-20" 59.332 60.0902 58.9055 59.6163 1434800 39.0445
"2003-10-21" 60.0428 60.185 58.8107 59.1424 1729500 38.7341
"2003-10-22" 58.7633 59.1898 57.626 57.7681 2050900 37.834
"2003-10-23" 57.1995 57.3416 56.4886 56.5834 2506700 37.0581
"2003-10-24" 56.7256 57.2468 56.4412 56.5834 1517700 37.0581
"2003-10-27" 56.9151 58.9529 56.9151 58.1946 2509200 38.1134
"2003-10-28" 58.7633 59.4742 58.5264 59.2846 1614900 38.8272
"2003-10-29" 59.9481 60.422 59.6637 60.185 2094100 39.4169
"2003-10-30" 60.185 61.7015 59.8059 61.0854 2556600 40.0066
"2003-10-31" 60.9432 61.1328 59.9954 60.5641 1520100 39.6652
"2003-11-03" 60.7063 62.4597 60.5641 62.2702 2341300 40.7826
"2003-11-04" 62.128 62.2702 61.3224 61.9384 1603500 40.5653
"2003-11-05" 62.2228 62.2228 61.3224 61.9384 2205300 40.5653
"2003-11-06" 62.6493 63.8814 61.5119 62.4597 3163300 40.9067
"2003-11-07" 63.1706 64.071 63.0758 63.7866 3627300 41.7757
"2003-11-10" 63.2653 63.9288 62.7441 62.7441 1543300 41.093
"2003-11-11" 62.3649 62.6019 61.7963 62.3649 1393500 40.8446
"2003-11-12" 62.0806 62.7441 61.6067 62.5545 1624400 40.9688
"2003-11-13" 63.5023 63.5497 62.3176 62.4597 1610800 40.9067
"2003-11-14" 62.3176 63.9762 62.1754 62.6967 2353300 41.0619
"2003-11-17" 61.7489 62.2702 60.9432 61.0854 1871400 40.0066
"2003-11-18" 61.4171 62.1754 60.9906 61.1802 1833400 40.0687
"2003-11-19" 60.5167 61.275 59.7111 61.038 2109500 39.9756
"2003-11-20" 61.6067 61.6067 60.0428 61.3698 2653500 40.1929
"2003-11-21" 61.275 61.7963 60.6589 61.5593 1658500 40.317
"2003-11-24" 61.891 62.7441 61.7963 62.4597 1970600 40.9067
"2003-11-25" 62.5545 63.7866 62.5545 63.1232 2300000 41.3412
"2003-11-26" 63.1232 64.2605 62.9336 63.4075 2227800 41.5274
"2003-11-27" 63.4549 63.7866 63.1706 63.5497 1271800 41.6206
"2003-11-28" 63.9288 64.1184 62.6967 63.3127 6033400 41.4654
"2003-12-01" 63.9762 64.8766 63.218 64.8766 2240800 42.4896
"2003-12-02" 64.8766 65.2557 64.1657 64.2605 1967800 42.0861
"2003-12-03" 64.3553 66.4405 64.1184 66.3457 2983000 43.4518
"2003-12-04" 66.1087 66.2509 65.0662 65.3031 2140900 42.9112
"2003-12-05" 64.7344 65.2083 63.834 64.7818 2002700 42.5687
"2003-12-08" 64.071 64.5923 63.5497 64.1657 1044600 42.1638
"2003-12-09" 64.8766 65.1135 64.0236 64.4501 2030400 42.3507
"2003-12-10" 64.2131 64.8766 64.0236 64.5449 1712600 42.413
"2003-12-11" 64.7818 65.2557 64.3079 65.0662 1717700 42.7555
"2003-12-12" 65.2557 66.1087 64.4027 64.9714 1247700 42.6933
"2003-12-15" 66.0613 66.2035 65.4927 65.6348 1553000 43.1292
"2003-12-16" 65.2557 66.1561 65.0662 65.777 1425800 43.2226
"2003-12-17" 66.0613 66.0613 64.687 65.0662 1842700 42.7555
"2003-12-18" 64.7344 65.9192 64.5923 65.6822 1436900 43.1603
"2003-12-19" 66.2509 66.2509 65.3031 66.1561 1758800 43.4717
"2003-12-22" 65.3979 66.2509 65.3031 65.7296 1280200 43.1915
"2003-12-23" 66.0139 66.2983 65.3031 65.3979 1406400 42.9735
"2003-12-24" 65.3505 65.777 65.2557 65.3979 407800 42.9735
"2003-12-25" 65.3979 65.3979 65.3979 65.3979 0 42.9735
"2003-12-26" 65.3979 65.3979 65.3979 65.3979 0 42.9735
"2003-12-29" 65.5874 66.0613 65.4927 65.8244 734300 43.2538
"2003-12-30" 66.0613 66.4405 65.9666 66.2035 1495300 43.5029
"2003-12-31" 64.4975 66.63 64.4975 66.3457 697800 43.5963
"2004-01-01" 66.3457 66.3457 66.3457 66.3457 0 43.5963
"2004-01-02" 66.4405 67.3883 66.2509 67.2461 934300 44.188
"2004-01-05" 67.0565 68.0043 66.867 67.6252 1345000 44.4371
"2004-01-06" 67.7674 68.4782 67.3409 68.2413 1608000 44.8419
"2004-01-07" 68.3834 68.3834 67.1513 67.5778 2176900 44.4059
"2004-01-08" 68.2413 68.6204 67.72 68.3361 1974700 44.9042
"2004-01-09" 68.6678 69.1417 68.1465 68.9995 2279600 45.3402
"2004-01-12" 68.2413 68.6204 66.9617 67.2935 2017800 44.2191
"2004-01-13" 67.6726 68.8573 67.6252 68.1939 2703600 44.8108
"2004-01-14" 68.3361 68.8573 67.8148 68.2413 2550300 44.8419
"2004-01-15" 68.573 69.8525 68.3834 69.1417 1900500 45.4336
"2004-01-16" 69.426 70.6108 69.3312 70.3264 2610400 46.2121
"2004-01-19" 70.2316 70.8003 69.7104 70.4212 1356100 46.2744
"2004-01-20" 70.1369 70.7055 69.4734 69.6156 1779100 45.745
"2004-01-21" 69.6156 70.1369 68.9995 70.1369 1366000 46.0875
"2004-01-22" 70.3264 71.2742 70.279 70.7529 2088200 46.4923
"2004-01-23" 70.7529 71.4638 70.4212 70.6581 1291400 46.43
"2004-01-26" 70.279 70.6108 69.7104 70.3738 1148600 46.2432
"2004-01-27" 70.3738 71.6533 70.3264 70.4686 1359700 46.3055
"2004-01-28" 69.6156 70.9899 69.6156 70.1842 2277500 46.1186
"2004-01-29" 69.3786 69.663 68.1465 68.81 2002900 45.2156
"2004-01-30" 68.8573 68.9047 67.483 67.483 2079800 44.3436
"2004-02-02" 68.1465 69.9473 67.8622 69.7577 2222200 45.8384
"2004-02-03" 69.8999 70.0895 68.573 69.0943 1583600 45.4024
"2004-02-04" 69.1417 69.4734 68.5256 68.6678 1421400 45.1222
"2004-02-05" 68.4782 69.4734 68.1465 68.7152 2122700 45.1533
"2004-02-06" 68.4782 69.2365 68.0991 69.0943 2176000 45.4024
"2004-02-09" 69.426 70.7055 69.3786 70.279 1563900 46.1809
"2004-02-10" 69.9947 70.8003 69.9947 70.516 1168100 46.3367
"2004-02-11" 70.3264 71.369 69.7577 70.9899 1668800 46.6481
"2004-02-12" 69.2839 69.7577 67.6726 68.8573 6170100 45.2467
"2004-02-13" 68.9521 69.3786 68.0517 68.7626 2477000 45.1845
"2004-02-16" 68.7152 69.2839 68.4308 69.2365 934700 45.4959
"2004-02-17" 69.1417 70.0421 69.0943 69.5682 1478200 45.7138
"2004-02-18" 69.7577 70.1842 69.0469 69.1891 1549000 45.4647
"2004-02-19" 69.0469 70.2316 69.0469 70.1369 1781800 46.0875
"2004-02-20" 69.7577 69.8525 68.5256 68.7152 1602100 45.1533
"2004-02-23" 69.1417 69.663 68.2887 68.3834 1503200 44.9353
"2004-02-24" 68.2887 68.2887 67.1987 67.9095 2685200 44.6239
"2004-02-25" 68.1465 68.1465 66.5826 67.6726 1788300 44.4682
"2004-02-26" 67.5304 68.0043 67.0565 67.483 1499900 44.3436
"2004-02-27" 67.6252 68.2413 67.5304 67.72 1331100 44.4994
"2004-03-01" 67.9569 68.4308 66.6774 67.0565 1883400 44.0634
"2004-03-02" 67.2935 68.0991 67.1039 67.9095 1860200 44.6239
"2004-03-03" 67.72 68.1939 67.0091 67.2461 2119300 44.188
"2004-03-04" 67.2935 69.4734 67.1039 68.7626 2414100 45.1845
"2004-03-05" 69.2839 69.7577 67.8622 69.0469 4348300 45.3713
"2004-03-08" 69.1417 69.2839 68.7626 68.81 888900 45.2156
"2004-03-09" 68.3361 68.7152 66.9617 67.1513 1654900 44.1257
"2004-03-10" 66.9617 68.2413 66.5826 67.9095 1589700 44.6239
"2004-03-11" 67.0565 67.3883 64.7818 65.1135 3733400 42.7866
"2004-03-12" 64.687 65.9666 63.2653 65.9666 2880200 43.3472
"2004-03-15" 65.9666 66.2035 64.2131 64.3079 2216400 42.2573
"2004-03-16" 64.2605 66.2509 63.5971 65.3979 2846600 42.9735
"2004-03-17" 65.8718 67.0091 65.3979 66.7248 2368800 43.8454
"2004-03-18" 66.4405 66.9144 65.2557 65.4927 2090800 43.0358
"2004-03-19" 66.1561 66.1561 65.0188 65.6822 1676100 43.1603
"2004-03-22" 64.9714 65.0662 63.0284 64.2605 2120100 42.2261
"2004-03-23" 63.8814 64.7344 63.3601 63.7392 2804400 41.8836
"2004-03-24" 63.7392 64.6396 62.2228 63.3601 2973700 41.6345
"2004-03-25" 63.834 65.4453 63.834 64.5449 3011500 42.413
"2004-03-26" 65.3031 65.6822 64.2605 64.6396 2479900 42.4752
"2004-03-29" 64.6396 66.2509 64.4975 66.0613 1470300 43.4094
"2004-03-30" 66.0139 66.0139 65.2557 65.9192 1872600 43.3161
"2004-03-31" 66.4405 66.6774 65.3979 65.8718 2395300 43.2849
"2004-04-01" 66.2983 67.483 66.0139 67.3409 1598800 44.2503
"2004-04-02" 67.0091 69.1417 67.0091 68.9047 2171900 45.2779
"2004-04-05" 68.9995 69.8999 68.6678 69.6156 1616000 45.745
"2004-04-06" 69.2839 69.9473 68.6204 69.0943 2028000 45.4024
"2004-04-07" 69.1891 69.9947 68.3834 68.3834 2073900 44.9353
"2004-04-08" 69.2839 70.0895 69.0943 69.663 1610900 45.7761
"2004-04-09" 69.663 69.663 69.663 69.663 0 45.7761
"2004-04-12" 69.663 69.663 69.663 69.663 0 45.7761
"2004-04-13" 70.0895 70.6108 69.9947 70.1369 1449500 46.0875
"2004-04-14" 69.5682 69.7577 68.0517 68.573 2449500 45.0599
"2004-04-15" 68.2413 68.9521 67.6726 67.8622 1315600 44.5928
"2004-04-16" 67.8622 69.0943 67.72 68.8573 2595900 45.2467
"2004-04-19" 68.6204 69.0469 68.2887 68.6678 786900 45.1222
"2004-04-20" 69.1417 70.4212 68.9995 69.663 1512400 45.7761
"2004-04-21" 69.3786 69.6156 68.81 69.1891 2770400 45.4647
"2004-04-22" 69.2365 69.5682 68.1939 69.426 1582200 45.6204
"2004-04-23" 70.1369 70.8003 69.7104 69.7104 1556800 45.8073
"2004-04-26" 69.7577 70.7055 69.5208 69.6156 2380100 45.745
"2004-04-27" 69.5682 69.8525 69.0943 69.4734 1162000 45.6516
"2004-04-28" 69.0469 69.0469 67.5778 67.5778 2334800 44.4059
"2004-04-29" 67.6252 67.72 65.1609 66.3931 3476800 43.6275
"2004-04-30" 66.1087 67.0565 65.6348 65.8718 3073300 43.2849
"2004-05-03" 65.6822 67.0091 65.4927 66.9144 972600 43.97
"2004-05-04" 67.0565 67.72 66.4878 66.63 1827800 43.7831
"2004-05-05" 66.2035 67.3883 66.2035 67.0091 1803000 44.0322
"2004-05-06" 66.5826 66.9144 65.2083 65.3031 2212600 42.9112
"2004-05-07" 65.3505 65.6348 63.1706 64.3079 4200600 42.2573
"2004-05-10" 62.981 62.981 61.4645 61.5593 4005800 40.4511
"2004-05-11" 61.9858 63.9762 61.9858 63.7866 3804700 41.9147
"2004-05-12" 63.9762 64.1184 63.1232 63.1706 2030200 41.5099
"2004-05-13" 64.3553 65.54 63.9762 65.4453 7237700 43.0047
"2004-05-14" 65.3031 66.1087 64.3553 65.3031 4165300 42.9112
"2004-05-17" 64.0236 65.2083 62.6967 65.1609 4304300 42.8178
"2004-05-18" 63.7866 64.2131 62.7441 64.1657 3620700 43.846
"2004-05-19" 64.7818 65.8244 64.7344 65.0188 4769600 44.429
"2004-05-20" 64.4027 65.2557 64.0236 64.9714 1030000 44.3966
"2004-05-21" 65.3505 65.9192 64.6396 64.924 1277400 44.3642
"2004-05-24" 65.0188 66.2509 65.0188 65.8244 1263100 44.9795
"2004-05-25" 65.2557 66.0139 64.687 65.6348 1424600 44.8499
"2004-05-26" 66.3457 66.63 65.9192 66.3457 2622600 45.3357
"2004-05-27" 66.4878 67.2461 66.3931 66.7248 1980100 45.5947
"2004-05-28" 67.0565 67.1987 65.6822 65.777 2269400 44.9471
"2004-05-31" 65.7296 66.2509 65.4927 65.9666 374600 45.0766
"2004-06-01" 65.8244 66.1561 64.8292 65.7296 2063600 44.9147
"2004-06-02" 66.1561 66.5826 65.6348 65.7296 2792000 44.9147
"2004-06-03" 65.777 66.5826 65.4453 66.5826 1242800 45.4976
"2004-06-04" 66.6774 68.0517 66.5826 67.6726 2502300 46.2424
"2004-06-07" 67.7674 68.2413 67.4356 67.9095 1093900 46.4043
"2004-06-08" 68.1465 68.2413 67.6252 67.8622 1287700 46.372
"2004-06-09" 68.1939 68.4308 67.1513 67.2935 3301200 45.9834
"2004-06-10" 67.3883 67.9569 67.3883 67.5304 822600 46.1452
"2004-06-11" 67.7674 67.8622 67.0091 67.5778 917400 46.1776
"2004-06-14" 67.2461 67.4356 66.1087 66.2983 1239100 45.3033
"2004-06-15" 66.2035 67.4356 65.777 67.2935 1765000 45.9834
"2004-06-16" 67.5778 68.1465 67.3409 67.5778 1382400 46.1776
"2004-06-17" 67.5304 68.3361 67.4356 67.8622 3204800 46.372
"2004-06-18" 67.72 68.4782 67.5304 68.4782 3015100 46.7929
"2004-06-21" 68.6204 68.6678 67.9569 68.1939 1306500 46.5986
"2004-06-22" 68.0991 68.0991 66.867 67.1513 3004100 45.8862
"2004-06-23" 67.7674 68.0043 67.3883 67.7674 1672400 46.3072
"2004-06-24" 68.5256 68.81 67.0565 67.483 2241800 46.1128
"2004-06-25" 67.3883 67.6726 67.0091 67.1039 1430600 45.8538
"2004-06-28" 67.1513 68.0043 66.9617 67.6726 1179200 46.2424
"2004-06-29" 67.1039 67.2461 66.4878 67.1513 3349900 45.8862
"2004-06-30" 67.2935 67.2935 66.2035 66.2035 2075200 45.2385
"2004-07-01" 66.63 66.9617 65.3979 65.4927 2163000 44.7528
"2004-07-02" 65.1135 65.4927 64.9714 65.3031 2006300 44.6233
"2004-07-05" 65.3979 65.8244 65.3031 65.5874 852500 44.8175
"2004-07-06" 65.4453 65.777 64.4501 64.7818 1672800 44.267
"2004-07-07" 64.7818 65.5874 64.4975 64.7344 1728100 44.2347
"2004-07-08" 64.5449 64.8766 63.834 64.687 1828700 44.2023
"2004-07-09" 64.2605 65.5874 63.9762 65.5874 1600000 44.8175
"2004-07-12" 65.2557 65.9666 64.8292 64.9714 1276500 44.3966
"2004-07-13" 65.4927 65.7296 64.9714 65.1135 2079200 44.4937
"2004-07-14" 64.687 64.924 64.071 64.687 1772600 44.2023
"2004-07-15" 64.4027 64.4501 62.8388 63.0284 2647500 43.0689
"2004-07-16" 63.218 63.4075 62.4597 62.6493 1440600 42.8099
"2004-07-19" 62.6493 63.4549 61.9384 62.6493 1875200 42.8099
"2004-07-20" 62.6967 63.4075 61.891 63.0284 1424200 43.0689
"2004-07-21" 64.1184 64.3553 63.1706 63.5023 1737700 43.3927
"2004-07-22" 62.981 62.981 61.8437 61.9858 1816800 42.3565
"2004-07-23" 62.1754 62.5545 61.7489 62.1754 2127200 42.486
"2004-07-26" 62.4123 62.981 61.7489 61.7489 1740500 42.1946
"2004-07-27" 61.9858 63.3601 61.891 63.1232 1581900 43.1337
"2004-07-28" 63.6918 64.1657 63.1232 63.1706 1879000 43.1661
"2004-07-29" 63.5023 64.4501 63.5023 64.4027 1505600 44.008
"2004-07-30" 64.3553 65.1609 63.8814 64.6396 1795900 44.1699
"2004-08-02" 63.9762 64.5923 63.3601 64.4501 2096600 44.0404
"2004-08-03" 64.8766 65.0662 63.9762 64.3079 2066700 43.9432
"2004-08-04" 63.7866 64.0236 63.0758 63.5971 2461900 43.4575
"2004-08-05" 63.9288 64.9714 63.9288 64.4027 1507400 44.008
"2004-08-06" 63.5023 64.3079 62.0806 62.3649 2339900 42.6155
"2004-08-09" 62.4123 62.6493 61.4171 62.1754 1726600 42.486
"2004-08-10" 62.128 63.8814 62.0806 63.4075 1933600 43.3279
"2004-08-11" 63.6918 63.9288 62.4597 63.1706 1889600 43.1661
"2004-08-12" 63.4549 64.4027 62.7441 63.4549 2124200 43.3603
"2004-08-13" 62.8862 63.8814 62.6019 63.4075 1410800 43.3279
"2004-08-16" 63.218 64.6396 63.0284 64.1657 1877700 43.846
"2004-08-17" 64.3079 65.0662 63.7392 64.4501 1853600 44.0404
"2004-08-18" 64.3553 65.1135 63.9762 64.924 1053500 44.3642
"2004-08-19" 65.2083 65.6822 64.7818 65.0662 1499400 44.4614
"2004-08-20" 65.1609 65.2557 64.1184 64.924 835800 44.3642
"2004-08-23" 65.2557 66.3457 65.1609 66.2983 1327800 45.3033
"2004-08-24" 66.3457 66.6774 65.9192 66.2509 1092100 45.2709
"2004-08-25" 66.2035 66.6774 65.9666 66.1561 1031900 45.2061
"2004-08-26" 66.8196 66.867 66.4878 66.8196 1040700 45.6595
"2004-08-27" 66.867 67.2461 66.4878 67.1039 972400 45.8538
"2004-08-30" 67.1513 67.2935 66.867 66.9617 854000 45.7566
"2004-08-31" 66.6774 67.1513 66.1561 66.5352 2825600 45.4652
"2004-09-01" 66.5826 66.9144 66.0613 66.3457 2022200 45.3357
"2004-09-02" 66.3931 66.9144 65.9666 66.7248 1174300 45.5947
"2004-09-03" 66.6774 67.6726 65.9666 67.3883 1611400 46.0481
"2004-09-06" 67.5304 67.9569 67.3409 67.6252 880700 46.21
"2004-09-07" 67.8148 67.9569 67.5304 67.8622 1137000 46.372
"2004-09-08" 67.6726 68.0517 67.3883 67.4356 1451100 46.0805
"2004-09-09" 67.2935 67.2935 66.5352 66.8196 1552700 45.6595
"2004-09-10" 66.9144 67.3883 66.7248 67.1039 1306800 45.8538
"2004-09-13" 67.1987 68.0517 67.1987 68.0517 1386200 46.5014
"2004-09-14" 67.8148 68.0991 67.5304 67.9095 1495400 46.4043
"2004-09-15" 67.9569 68.3361 67.8622 68.1465 2067900 46.5662
"2004-09-16" 68.1939 68.6204 67.9569 68.4308 1501000 46.7605
"2004-09-17" 68.4308 69.7104 68.1465 69.2365 3535800 47.3111
"2004-09-20" 68.9047 69.1891 68.1939 68.9047 1340300 47.0843
"2004-09-21" 68.9047 69.8999 68.7152 69.663 2219600 47.6025
"2004-09-22" 69.6156 70.1842 68.9047 69.2839 2319000 47.3434
"2004-09-23" 68.8573 69.0943 67.3883 68.0991 3927200 46.5338
"2004-09-24" 67.72 68.0043 67.2461 67.9095 1603300 46.4043
"2004-09-27" 68.0517 68.0517 67.1513 67.5778 1158700 46.1776
"2004-09-28" 67.4356 68.0991 67.1039 67.8148 1240500 46.3396
"2004-09-29" 67.9095 69.0943 67.9095 68.4308 1988500 46.7605
"2004-09-30" 68.8573 69.3786 67.3409 67.5304 3547300 46.1452
"2004-10-01" 67.7674 69.5682 67.7674 69.2839 2191100 47.3434
"2004-10-04" 69.663 70.6581 69.663 70.0895 2284700 47.8939
"2004-10-05" 70.0895 70.7055 69.8051 70.2316 1933100 47.991
"2004-10-06" 70.2316 70.516 69.5682 70.2316 1614600 47.991
"2004-10-07" 70.2316 70.6108 69.3312 69.6156 1630900 47.5701
"2004-10-08" 69.3312 70.1842 68.7626 69.5682 2250800 47.5377
"2004-10-11" 69.4734 69.5208 68.7626 69.2365 1445700 47.3111
"2004-10-12" 69.0469 69.1891 68.2413 68.9047 1000400 47.0843
"2004-10-13" 69.1417 69.8999 68.6678 68.7626 1356100 46.9872
"2004-10-14" 68.4308 68.9521 68.0517 68.4308 1772300 46.7605
"2004-10-15" 68.0043 68.4782 67.3883 68.2887 1223300 46.6634
"2004-10-18" 68.4308 68.6204 67.72 68.0517 1278500 46.5014
"2004-10-19" 68.4782 69.8999 68.4782 68.81 2685000 47.0196
"2004-10-20" 68.2413 68.5256 67.483 68.2887 2467800 46.6634
"2004-10-21" 69.0469 69.2365 67.7674 68.9995 2227500 47.1491
"2004-10-22" 69.3786 69.8999 68.7626 69.4734 1643400 47.4729
"2004-10-25" 68.3361 68.5256 67.3409 67.483 2260500 46.1128
"2004-10-26" 67.483 67.9095 67.3409 67.5778 1134700 46.1776
"2004-10-27" 68.0517 68.9047 67.72 68.4782 2083200 46.7929
"2004-10-28" 68.7626 69.8051 68.573 69.1891 1545800 47.2787
"2004-10-29" 69.2365 69.663 68.8573 68.9047 1575100 47.0843
"2004-11-01" 68.81 69.7104 68.6204 69.426 993400 47.4405
"2004-11-02" 69.426 69.8525 69.1417 69.663 2015600 47.6025
"2004-11-03" 70.0895 70.4686 69.8525 69.9473 1908200 47.7968
"2004-11-04" 69.4734 69.8525 68.9521 69.5208 1643000 47.5053
"2004-11-05" 70.1369 70.516 68.9995 69.6156 1872000 47.5701
"2004-11-08" 69.5682 70.1842 69.3786 70.0421 1515300 47.8615
"2004-11-09" 70.279 70.516 69.4734 70.0895 2259400 47.8939
"2004-11-10" 70.4686 70.9425 70.1842 70.516 2756800 48.1854
"2004-11-11" 70.3264 71.4638 69.9947 71.2268 2506200 48.6711
"2004-11-12" 71.4164 71.5585 70.8951 71.0847 1787800 48.574
"2004-11-15" 71.2268 71.5112 70.8951 71.1794 1358900 48.6387
"2004-11-16" 71.3216 71.369 70.2316 70.7529 2674300 48.3472
"2004-11-17" 71.0847 71.5585 70.6581 71.5112 2510900 48.8654
"2004-11-18" 71.2742 71.6059 70.8003 71.132 1811800 48.6063
"2004-11-19" 71.3216 71.5585 68.9995 69.1891 5600700 47.2787
"2004-11-22" 68.9521 69.3312 68.7626 69.1891 1791400 47.2787
"2004-11-23" 69.663 69.9473 68.9047 69.0469 1242800 47.1815
"2004-11-24" 69.8051 69.8051 68.81 69.1891 1524500 47.2787
"2004-11-25" 69.426 70.1842 69.3312 69.9473 1397900 47.7968
"2004-11-26" 69.7104 70.0421 69.426 69.8051 681200 47.6996
"2004-11-29" 69.8525 70.8477 69.3312 69.3786 1634700 47.4082
"2004-11-30" 69.4734 69.5682 68.3361 68.8573 2131600 47.0519
"2004-12-01" 68.8573 70.279 68.6204 69.8999 1837100 47.7644
"2004-12-02" 70.5634 71.0373 70.2316 70.6108 2212600 48.4233
"2004-12-03" 70.7055 71.132 69.7104 70.1842 2018700 48.1308
"2004-12-06" 69.7577 70.0895 69.5682 69.7104 903000 47.8059
"2004-12-07" 69.8525 70.6108 69.4734 70.0895 1427100 48.0658
"2004-12-08" 69.5682 70.516 69.2365 70.0421 1498500 48.0333
"2004-12-09" 69.7104 70.3738 68.9995 69.5208 2027300 47.6758
"2004-12-10" 69.9947 70.2316 69.7104 70.0895 1331000 48.0658
"2004-12-13" 70.4212 71.3216 70.2316 70.8477 2195700 48.5858
"2004-12-14" 71.3216 71.4164 70.8477 71.2742 2119900 48.8783
"2004-12-15" 71.4638 71.4638 70.3264 70.3738 2123600 48.2608
"2004-12-16" 70.3738 70.9425 70.3738 70.7529 1630300 48.5208
"2004-12-17" 70.7529 70.9425 69.2839 69.3786 2794400 47.5783
"2004-12-20" 69.426 70.3264 69.3786 70.1369 1410000 48.0983
"2004-12-21" 70.0421 70.1842 69.663 69.8051 1137200 47.8708
"2004-12-22" 70.3738 70.6581 70.0895 70.279 1545100 48.1958
"2004-12-23" 70.279 70.8477 70.1369 70.8003 1308400 48.5533
"2004-12-24" 70.7529 70.8003 70.4686 70.8003 160500 48.5533
"2004-12-27" 70.6108 70.8951 70.6108 70.6108 685500 48.4233
"2004-12-28" 70.6581 70.8003 70.3264 70.7055 388800 48.4883
"2004-12-29" 70.8951 70.9899 70.5634 70.8003 535300 48.5533
"2004-12-30" 70.8951 70.9425 70.4686 70.5634 319000 48.3908
"2004-12-31" 70.4686 70.5634 70.0421 70.5634 481600 48.3908
"2005-01-03" 70.7055 71.7007 70.3738 70.8003 1260800 48.5533
"2005-01-04" 70.6108 71.7007 70.4212 71.6059 1665700 49.1058
"2005-01-05" 71.0847 71.7481 70.8951 70.8951 1517000 48.6183
"2005-01-06" 70.8951 72.3642 70.7529 72.222 2417500 49.5283
"2005-01-07" 72.4116 74.4967 72.222 73.8807 4109300 50.6658
"2005-01-10" 74.0228 74.2598 73.4541 73.5963 1500500 50.4707
"2005-01-11" 73.4541 73.6911 72.459 72.8381 2157400 49.9508
"2005-01-12" 72.6485 72.7907 71.7007 72.2694 1496000 49.5608
"2005-01-13" 72.6959 72.6959 71.9851 72.222 1454700 49.5283
"2005-01-14" 71.9851 73.4541 71.8903 73.075 1610200 50.1132
"2005-01-17" 73.312 74.0702 73.075 73.7859 1091500 50.6007
"2005-01-18" 73.5015 73.6437 72.6485 73.4068 2008500 50.3408
"2005-01-19" 73.6437 73.928 73.1224 73.312 1397900 50.2758
"2005-01-20" 72.9802 72.9802 72.3642 72.5063 1386600 49.7232
"2005-01-21" 72.0324 72.8855 72.0324 72.6011 1119500 49.7882
"2005-01-24" 72.2694 72.5537 71.8429 72.4116 1364100 49.6583
"2005-01-25" 72.459 73.1698 72.3168 72.9802 1093500 50.0482
"2005-01-26" 72.7907 72.9802 72.1272 72.2694 1183700 49.5608
"2005-01-27" 72.5063 72.5537 71.6533 72.5063 1502100 49.7232
"2005-01-28" 72.7433 72.7433 71.4164 71.6059 1157300 49.1058
"2005-01-31" 72.0324 72.6485 71.8429 72.4116 1256700 49.6583
"2005-02-01" 72.6959 72.8381 72.222 72.6485 1472100 49.8207
"2005-02-02" 72.6959 73.4068 72.6959 73.3594 1606000 50.3083
"2005-02-03" 73.312 73.6437 72.2694 72.5063 2084100 49.7232
"2005-02-04" 72.459 73.2646 72.222 73.2646 1869800 50.2433
"2005-02-07" 73.4541 73.5015 72.9802 73.5015 1579700 50.4057
"2005-02-08" 73.312 73.6911 73.0276 73.312 1250400 50.2758
"2005-02-09" 73.5489 73.5489 72.5063 72.8855 1384900 49.9833
"2005-02-10" 74.4967 75.9658 74.165 75.5393 5156100 51.8032
"2005-02-11" 76.0132 77.3401 75.871 77.3401 3246400 53.0381
"2005-02-14" 77.1506 77.5297 76.2501 76.4871 1726000 52.4532
"2005-02-15" 76.5819 76.961 75.7289 76.961 1591400 52.7782
"2005-02-16" 76.8188 76.8662 75.6341 76.2975 1931500 52.3231
"2005-02-17" 76.1554 76.6293 75.8236 75.9658 1339300 52.0957
"2005-02-18" 75.9184 76.7714 75.7289 76.4397 1814900 52.4207
"2005-02-21" 76.3449 76.5819 75.1602 75.3497 1277700 51.6732
"2005-02-22" 75.3024 75.6341 74.6863 75.5393 1472700 51.8032
"2005-02-23" 75.0654 75.1602 74.165 75.0654 2268200 51.4782
"2005-02-24" 74.9706 75.0654 74.5915 74.8285 1019100 51.3157
"2005-02-25" 74.8758 75.9184 74.8758 75.7289 1697600 51.9332
"2005-02-28" 76.3923 76.3923 75.6341 75.6341 1944400 51.8682
"2005-03-01" 75.6341 76.4871 75.3497 76.0132 1752900 52.1282
"2005-03-02" 75.9184 76.108 74.8285 75.3497 2248100 51.6732
"2005-03-03" 75.1602 75.4919 74.4967 75.0654 1752600 51.4782
"2005-03-04" 75.1128 75.4445 74.7337 75.3971 2296700 51.7057
"2005-03-07" 75.4445 75.7762 75.1602 75.5393 1184600 51.8032
"2005-03-08" 75.255 75.6815 75.1602 75.3024 1579400 51.6407
"2005-03-09" 75.5867 75.871 74.4967 74.6389 2103900 51.1857
"2005-03-10" 74.4019 75.4919 74.2124 75.018 1862700 51.4457
"2005-03-11" 75.5867 76.108 75.4919 75.8236 2014000 51.9982
"2005-03-14" 75.7762 76.0132 75.5393 75.8236 1479800 51.9982
"2005-03-15" 76.0606 76.8662 76.0606 76.4871 2028400 52.4532
"2005-03-16" 76.1554 76.6293 75.018 75.0654 3327600 51.4782
"2005-03-17" 75.1602 75.5393 74.3072 75.4919 2039800 51.7707
"2005-03-18" 75.3971 75.9184 75.3024 75.7762 2264200 51.9657
"2005-03-21" 75.3971 75.8236 75.1602 75.3971 1624700 51.7057
"2005-03-22" 75.3024 75.5393 74.4967 75.3971 1853800 51.7057
"2005-03-23" 74.9232 75.6341 74.5915 75.5393 1679400 51.8032
"2005-03-24" 75.6341 76.6293 75.3971 76.108 1867300 52.1932
"2005-03-25" 76.108 76.108 76.108 76.108 0 52.1932
"2005-03-28" 76.108 76.108 76.108 76.108 0 52.1932
"2005-03-29" 75.8236 76.2975 75.4445 76.0606 1953800 52.1607
"2005-03-30" 75.6341 76.0606 75.3497 75.8236 1769100 51.9982
"2005-03-31" 75.9658 76.5819 75.9658 75.9658 2013700 52.0957
"2005-04-01" 75.7762 76.2501 75.3497 75.7762 1461900 51.9657
"2005-04-04" 75.1602 75.5867 74.7337 75.2076 1738800 51.5757
"2005-04-05" 75.6815 76.0606 75.5393 75.6341 1154000 51.8682
"2005-04-06" 75.871 76.3449 75.7289 76.0132 1593000 52.1282
"2005-04-07" 76.0606 76.724 75.9658 76.3923 1698600 52.3882
"2005-04-08" 76.4397 77.0558 76.2028 76.4397 1321100 52.4207
"2005-04-11" 76.0606 77.3401 76.0606 77.0558 4631000 52.8432
"2005-04-12" 77.0084 77.2453 76.6293 76.961 3704600 52.7782
"2005-04-13" 77.5297 78.0509 77.4349 77.6718 2250900 53.2656
"2005-04-14" 77.1032 77.7666 76.8662 77.1506 1981400 52.9082
"2005-04-15" 76.4871 76.6293 75.4919 75.4919 2958400 51.7707
"2005-04-18" 74.6389 74.8285 73.6911 74.165 3152200 50.8607
"2005-04-19" 74.3546 75.2076 74.3072 74.7811 2162500 51.2832
"2005-04-20" 75.0654 75.255 73.928 74.0228 2065200 50.7632
"2005-04-21" 73.7859 74.5441 73.3594 73.5489 1884700 50.4382
"2005-04-22" 73.9754 74.8758 73.9754 74.4967 1486700 51.0882
"2005-04-25" 74.165 74.8758 74.165 74.4019 1614300 51.0232
"2005-04-26" 74.165 74.4967 73.9754 74.3072 1769500 50.9582
"2005-04-27" 73.928 74.4019 72.7433 73.1698 2091900 50.1782
"2005-04-28" 73.312 74.0228 72.7907 73.2646 2166300 50.2433
"2005-04-29" 72.5063 73.5015 72.4116 72.8855 1730500 49.9833
"2005-05-02" 73.5489 74.4019 73.1224 74.0702 1347900 50.7957
"2005-05-03" 74.3546 74.5441 73.6911 74.4493 1333400 51.0557
"2005-05-04" 74.4967 74.7337 73.4068 74.7337 1935400 51.2507
"2005-05-05" 74.8285 75.4445 74.4493 75.255 1200600 51.6082
"2005-05-06" 75.3024 75.7289 74.9706 75.255 1413000 51.6082
"2005-05-09" 75.3971 75.3971 74.7337 74.9706 1229500 51.4132
"2005-05-10" 74.8758 75.4919 73.6437 73.9754 1843700 50.7307
"2005-05-11" 73.5489 74.1176 72.3168 72.5537 3578400 49.7557
"2005-05-12" 73.6911 74.6389 73.5015 73.8333 3270800 50.6333
"2005-05-13" 73.4541 74.0228 73.1698 74.0228 1324700 50.7632
"2005-05-16" 73.5489 73.9754 73.312 73.5963 1035300 50.4707
"2005-05-17" 73.928 73.928 73.1224 73.5489 1247800 50.4382
"2005-05-18" 74.0228 74.9232 73.8333 74.7337 2063200 51.2507
"2005-05-19" 74.7811 75.6341 74.7811 75.3971 1179700 51.7057
"2005-05-20" 75.3497 75.6341 75.018 75.255 1450200 51.6082
"2005-05-23" 75.6341 77.1506 75.4919 76.5819 2597100 52.5182
"2005-05-24" 76.6293 76.8662 76.2501 76.6767 2293400 52.5832
"2005-05-25" 77.7666 78.1457 76.724 77.0558 4255100 52.8432
"2005-05-26" 76.961 78.904 76.961 78.7144 6192900 53.9806
"2005-05-27" 78.667 79.0461 78.1931 79.0461 1792700 54.2081
"2005-05-30" 75.5867 76.3923 74.9706 76.2028 1751400 54.5349
"2005-05-31" 76.108 76.6767 75.5393 75.6815 2084100 54.1618
"2005-06-01" 75.8236 77.0084 75.6815 77.0084 1795800 55.1114
"2005-06-02" 76.4397 77.7666 76.4397 77.3401 2204900 55.3488
"2005-06-03" 77.3401 77.3401 77.3401 77.3401 0 55.3488
"2005-06-06" 76.7714 77.2927 76.5345 76.7714 1279700 54.9418
"2005-06-07" 77.1506 78.4775 76.8662 78.4775 2442900 56.1628
"2005-06-08" 78.2405 78.4775 77.7192 77.8614 1800700 55.7219
"2005-06-09" 77.5771 78.2405 77.4349 77.9562 1585500 55.7897
"2005-06-10" 78.2879 78.6196 78.0509 78.4301 1076400 56.1289
"2005-06-13" 78.5722 78.7618 78.0983 78.7618 1241300 56.3663
"2005-06-14" 78.5248 78.8092 78.3353 78.667 1311400 56.2984
"2005-06-15" 78.667 79.5674 78.667 79.0461 1937200 56.5697
"2005-06-16" 79.52 79.5674 78.7144 79.2831 1640400 56.7393
"2005-06-17" 79.52 80.4678 79.2357 79.9939 2662800 57.248
"2005-06-20" 79.4253 79.8044 78.5722 78.904 2065400 56.468
"2005-06-21" 78.9514 79.6148 78.8566 79.4726 1304900 56.875
"2005-06-22" 79.4726 80.4204 79.4726 79.8991 1818900 57.1802
"2005-06-23" 80.1361 80.2309 79.6622 80.0887 914600 57.3159
"2005-06-24" 79.4253 79.5674 78.7618 79.0935 1353400 56.6037
"2005-06-27" 78.7618 78.8092 77.4823 77.7666 2065900 55.6541
"2005-06-28" 77.9088 78.9514 77.7192 78.7144 1609400 56.3324
"2005-06-29" 79.2831 79.8991 78.8092 79.4726 1394500 56.875
"2005-06-30" 79.2357 80.0413 78.8566 79.757 1310300 57.0785
"2005-07-01" 79.9465 80.5626 79.4253 80.5626 1459200 57.655
"2005-07-04" 80.4678 80.5626 79.8518 80.1835 897600 57.3837
"2005-07-05" 80.1361 80.373 79.6148 80.373 1089800 57.5193
"2005-07-06" 80.4678 80.5626 79.8044 79.9939 1327500 57.248
"2005-07-07" 79.757 79.8044 75.9184 78.7618 9363100 56.3663
"2005-07-08" 79.7096 79.9465 79.0461 79.9465 1680400 57.2141
"2005-07-11" 80.4678 81.6526 80.3257 81.4156 2212900 58.2655
"2005-07-12" 81.1313 81.6526 80.7996 81.3682 1221200 58.2316
"2005-07-13" 81.463 82.0317 81.2261 81.9843 1719000 58.6725
"2005-07-14" 82.2213 83.1691 81.8421 82.6478 1366100 59.1473
"2005-07-15" 82.6478 83.406 82.3634 82.7899 1418200 59.249
"2005-07-18" 82.9321 83.3112 82.6478 82.8373 1396200 59.2829
"2005-07-19" 83.1691 84.496 82.9795 84.496 2821600 60.47
"2005-07-20" 84.496 85.0173 84.1168 84.496 1778400 60.47
"2005-07-21" 84.8277 86.9128 84.8277 86.4863 4048700 61.8944
"2005-07-22" 86.5811 86.8654 85.349 85.6333 1678900 61.2839
"2005-07-25" 86.0124 86.2494 85.5859 85.5859 1261000 61.25
"2005-07-26" 85.7281 86.202 85.3964 85.6333 893100 61.2839
"2005-07-27" 85.9177 86.3442 85.4911 85.6807 1030000 61.3178
"2005-07-28" 86.0598 86.3442 85.6333 86.0124 1410200 61.5552
"2005-07-29" 85.8229 86.4389 85.0173 85.5385 1644200 61.2161
"2005-08-01" 85.6807 86.8654 85.4438 86.2968 1693000 61.7587
"2005-08-02" 85.8229 87.5289 85.7755 87.1972 2006200 62.4031
"2005-08-03" 86.9128 87.5289 86.2494 86.4389 1716800 61.8604
"2005-08-04" 85.8703 86.1072 83.2164 84.3538 5342500 60.3682
"2005-08-05" 83.643 84.8277 83.5482 83.5956 2189200 59.8256
"2005-08-08" 83.9747 84.4486 83.7377 83.8799 1174800 60.0291
"2005-08-09" 83.8799 84.9699 83.7851 84.8277 1569900 60.7074
"2005-08-10" 85.112 85.6333 84.9225 85.6333 1480800 61.2839
"2005-08-11" 85.112 85.5385 84.7329 85.3964 1313800 61.1144
"2005-08-12" 85.0646 85.3016 84.2116 84.3538 1116000 60.3682
"2005-08-15" 84.259 84.7803 84.0221 84.259 520100 60.3004
"2005-08-16" 84.6855 84.7803 83.7851 84.259 1204400 60.3004
"2005-08-17" 84.2116 84.259 83.406 83.8325 1287500 59.9951
"2005-08-18" 83.6903 84.0221 83.0269 83.2164 1177900 59.5542
"2005-08-19" 83.5482 84.4486 83.0743 84.259 1372600 60.3004
"2005-08-22" 84.4486 84.6381 84.2116 84.3538 574100 60.3682
"2005-08-23" 84.3538 84.3538 83.1691 83.2638 1335700 59.5882
"2005-08-24" 83.2638 83.3112 82.316 82.9321 1517800 59.3508
"2005-08-25" 82.316 82.316 81.2261 81.6052 2764500 58.4012
"2005-08-26" 81.6052 82.0791 80.61 80.6574 1848400 57.7229
"2005-08-29" 80.373 81.8895 79.757 81.8895 1856700 58.6046
"2005-08-30" 82.3634 82.7899 81.8895 81.9843 2111400 58.6725
"2005-08-31" 82.1739 83.1217 81.9843 82.9795 1936500 59.3847
"2005-09-01" 83.406 83.5482 82.2686 82.6952 1603200 59.1812
"2005-09-02" 82.6478 83.0743 82.1739 82.9795 1634000 59.3847
"2005-09-05" 83.0743 84.496 83.0743 84.1642 1725700 60.2325
"2005-09-06" 84.6855 86.202 84.5907 86.0124 2635700 61.5552
"2005-09-07" 86.2494 87.055 85.9177 85.965 2848800 61.5213
"2005-09-08" 85.9177 86.9128 85.7755 86.3442 1602800 61.7927
"2005-09-09" 86.3915 87.0076 86.1546 86.3915 1069300 61.8265
"2005-09-12" 86.4389 87.6237 86.202 86.5337 1346000 61.9283
"2005-09-13" 86.3915 86.6759 85.4911 85.7755 1790400 61.3857
"2005-09-14" 86.0598 86.7707 85.9177 86.2494 1504500 61.7248
"2005-09-15" 85.8703 86.2494 85.4911 85.7755 1945300 61.3857
"2005-09-16" 85.8229 86.7233 85.6807 86.3915 1807100 61.8265
"2005-09-19" 85.7755 86.2494 84.496 86.1546 1139800 61.657
"2005-09-20" 86.5337 87.1972 86.2494 87.1024 1565400 62.3353
"2005-09-21" 86.2968 86.5811 85.3964 85.7281 1844700 61.3517
"2005-09-22" 85.2542 85.5385 84.6381 85.3016 1501300 61.0465
"2005-09-23" 85.4438 86.0124 84.9225 85.965 1131400 61.5213
"2005-09-26" 87.1498 89.0454 87.1498 88.761 2545500 63.5223
"2005-09-27" 88.2398 88.7137 87.908 88.3345 1126100 63.217
"2005-09-28" 88.8558 90.1827 88.7137 89.851 2017900 64.3023
"2005-09-29" 89.5667 90.0406 88.8558 89.1402 1114200 63.7936
"2005-09-30" 90.088 90.2775 89.7562 89.9932 1318700 64.4041
"2005-10-03" 89.9932 91.0358 89.9932 90.9884 1358800 65.1163
"2005-10-04" 91.3201 91.7466 90.5145 91.6518 1532100 65.5911
"2005-10-05" 91.1779 91.7466 90.7514 90.7514 1545300 64.9467
"2005-10-06" 89.5667 90.1354 89.0928 89.3297 2887400 63.9292
"2005-10-07" 89.3297 89.851 88.8558 89.6141 3459900 64.1328
"2005-10-10" 89.7088 90.3723 89.6615 89.8984 1230500 64.3362
"2005-10-11" 89.9458 90.7988 89.8036 90.1827 3328500 64.5397
"2005-10-12" 89.6141 90.1827 89.2349 89.5193 1571300 64.0649
"2005-10-13" 89.1876 89.4719 87.908 88.4293 2297900 63.2849
"2005-10-14" 88.1924 89.7562 87.908 89.5667 2425900 64.0989
"2005-10-17" 89.8036 90.088 89.2349 89.6615 1430700 64.1667
"2005-10-18" 89.6615 89.8036 88.4293 88.761 2177100 63.5223
"2005-10-19" 87.8132 88.4767 86.1546 86.2968 3511400 61.7587
"2005-10-20" 87.3867 88.3345 87.055 87.3867 2229500 62.5387
"2005-10-21" 86.6759 87.6711 86.3915 86.3915 2534200 61.8265
"2005-10-24" 86.6285 87.7659 86.3915 87.6711 1113700 62.7423
"2005-10-25" 88.3819 88.3819 87.1972 87.1972 1554200 62.4031
"2005-10-26" 87.3867 88.7137 87.3393 88.5241 2087100 63.3527
"2005-10-27" 88.0976 88.998 87.8606 87.8606 2421300 62.8779
"2005-10-28" 87.6711 88.145 86.8181 87.6711 1549500 62.7423
"2005-10-31" 89.2823 90.2775 88.9506 90.2775 2385700 64.6075
"2005-11-01" 90.4671 91.557 90.2301 90.9884 1709900 65.1163
"2005-11-02" 90.7514 91.5097 90.4671 91.1779 2480200 65.2519
"2005-11-03" 91.5097 93.2631 91.2727 92.8839 2118500 66.4728
"2005-11-04" 92.41 92.7418 91.9362 92.5996 1367400 66.2694
"2005-11-07" 92.5996 93.1683 91.9836 92.5522 1075800 66.2354
"2005-11-08" 92.9313 93.3105 92.0309 92.3153 1881900 66.0659
"2005-11-09" 92.5048 92.8839 92.2205 92.2205 1494900 65.9981
"2005-11-10" 92.8366 94.1161 92.4574 93.6422 1708000 67.0155
"2005-11-11" 94.6374 95.3482 94.353 94.7795 1748800 67.8294
"2005-11-14" 94.59 95.3482 94.1635 94.9691 1459400 67.9651
"2005-11-15" 94.6848 95.3482 93.9739 94.5426 1679000 67.6599
"2005-11-16" 94.1635 95.0639 94.1161 94.7795 2078200 67.8294
"2005-11-17" 94.7795 95.2534 93.6896 94.1635 2359700 67.3886
"2005-11-18" 94.9691 95.7273 94.4952 94.9691 2185300 67.9651
"2005-11-21" 95.0639 96.2012 94.353 95.5378 1155300 68.3721
"2005-11-22" 95.8221 95.9169 95.1587 95.443 957000 68.3043
"2005-11-23" 96.296 96.5804 95.8221 96.4856 1070300 69.0504
"2005-11-24" 96.2012 96.8647 95.8221 96.8647 1164000 69.3217
"2005-11-25" 96.8647 97.0543 96.296 96.5804 828000 69.1182
"2005-11-28" 97.2438 97.6229 96.3908 96.4856 1938900 69.0504
"2005-11-29" 96.7699 97.149 95.9169 96.6751 1311600 69.186
"2005-11-30" 96.6751 96.9595 95.6326 95.8221 3180000 68.5756
"2005-12-01" 95.7273 97.5282 95.7273 97.4334 1684200 69.7287
"2005-12-02" 97.7177 98.0021 97.149 97.4334 973200 69.7287
"2005-12-05" 97.2438 97.5282 96.296 96.7699 1212900 69.2539
"2005-12-06" 97.0543 98.3812 96.6751 97.8125 1342200 70
"2005-12-07" 97.5282 98.1916 97.149 97.5282 1096900 69.7965
"2005-12-08" 96.9595 97.6229 96.4856 97.149 1905000 69.5252
"2005-12-09" 96.6751 97.0543 96.1065 96.7699 879900 69.2539
"2005-12-12" 96.8647 98.1916 96.8647 97.8125 1473600 70
"2005-12-13" 97.9073 98.4759 97.2438 98.0968 1488700 70.2035
"2005-12-14" 98.3812 98.7603 97.6229 98.0021 1808400 70.1357
"2005-12-15" 98.0968 98.3812 97.3386 98.0021 1401600 70.1357
"2005-12-16" 98.0968 99.8976 98.0021 99.0446 4671700 70.8818
"2005-12-19" 98.8551 99.4237 98.4759 98.6655 1551500 70.6105
"2005-12-20" 98.4759 98.9498 98.0968 98.3812 1274900 70.9101
"2005-12-21" 98.4759 100.182 98.4759 99.7081 1491900 71.8665
"2005-12-22" 99.8976 100.466 99.1394 99.8976 980800 72.0031
"2005-12-23" 99.7081 100.466 99.6133 100.372 641900 72.345
"2005-12-26" 100.372 100.372 100.372 100.372 0 72.345
"2005-12-27" 99.9924 100.751 99.9924 100.182 469600 72.208
"2005-12-28" 99.7081 100.277 99.329 99.5185 702200 71.7298
"2005-12-29" 99.5185 100.087 98.8551 99.4237 863300 71.6615
"2005-12-30" 99.0446 99.2342 97.8125 98.4759 948000 70.9783
"2006-01-02" 98.4759 98.7603 97.5282 98.0968 945500 70.7051
"2006-01-03" 98.3812 99.2342 98.0021 98.3812 1946600 70.9101
"2006-01-04" 99.5185 100.751 99.1394 100.466 1988300 72.4127
"2006-01-05" 100.277 100.845 99.7081 100.372 2018900 72.345
"2006-01-06" 100.372 101.698 100.372 101.319 1691500 73.0276
"2006-01-09" 101.13 101.983 100.561 100.94 2042400 72.7544
"2006-01-10" 100.656 100.94 99.8029 100.466 1567200 72.4127
"2006-01-11" 101.319 102.267 100.656 102.267 1644400 73.7108
"2006-01-12" 102.362 103.31 102.078 102.551 1444600 73.9155
"2006-01-13" 102.267 102.551 100.94 101.509 2185900 73.1645
"2006-01-16" 101.319 101.319 100.372 101.035 1109700 72.8229
"2006-01-17" 100.087 100.277 99.5185 99.7081 1720200 71.8665
"2006-01-18" 98.1916 99.329 97.7177 98.2864 2352600 70.8418
"2006-01-19" 98.9498 99.7081 98.7603 99.1394 1804500 71.4566
"2006-01-20" 99.8029 100.277 97.9073 97.9073 1913300 70.5685
"2006-01-23" 96.9595 97.149 95.7273 96.9595 3261700 69.8854
"2006-01-24" 96.9595 97.0543 95.9169 96.2012 2291600 69.3388
"2006-01-25" 97.3386 98.4759 96.9595 98.3812 2240500 70.9101
"2006-01-26" 98.9498 102.267 98.8551 102.267 3424100 73.7108
"2006-01-27" 102.741 103.594 102.267 103.404 2197700 74.5304
"2006-01-30" 103.025 103.215 101.983 102.362 1217800 73.7793
"2006-01-31" 102.741 103.689 102.172 103.025 1540700 74.2572
"2006-02-01" 102.362 105.205 102.078 105.111 1922500 75.7607
"2006-02-02" 105.205 105.774 103.689 103.689 1769800 74.7358
"2006-02-03" 103.689 104.447 102.457 103.499 1582700 74.5988
"2006-02-06" 104.068 105.3 103.594 103.973 1498200 74.9405
"2006-02-07" 104.352 104.921 103.404 104.542 1640800 75.3506
"2006-02-08" 104.163 104.731 103.025 104.257 1134700 75.1452
"2006-02-09" 105.205 106.817 105.016 106.343 1780900 76.6487
"2006-02-10" 105.964 107.29 105.3 105.3 1198900 75.8969
"2006-02-13" 105.774 107.764 105.111 107.575 1871600 77.5367
"2006-02-14" 108.238 109.565 108.143 108.902 3255100 78.4931
"2006-02-15" 108.996 109.091 106.437 107.575 2934400 77.5367
"2006-02-16" 111.271 111.84 109.376 111.84 3288100 80.6108
"2006-02-17" 112.598 113.072 111.745 112.409 2034500 81.0209
"2006-02-20" 112.029 112.314 111.366 112.029 714400 80.747
"2006-02-21" 112.314 113.262 111.556 112.598 1727800 81.1571
"2006-02-22" 112.503 113.735 112.029 113.641 1347600 81.9089
"2006-02-23" 113.735 114.968 113.451 114.209 1865800 82.3183
"2006-02-24" 113.735 114.399 112.977 114.304 1137300 82.3867
"2006-02-27" 115.347 115.726 114.115 114.968 1457900 82.8653
"2006-02-28" 115.536 115.536 112.598 112.693 1727700 81.2256
"2006-03-01" 112.882 113.735 112.029 113.641 1171300 81.9089
"2006-03-02" 113.262 113.641 109.944 111.84 1796000 80.6108
"2006-03-03" 111.84 112.029 110.134 110.892 1867700 79.9275
"2006-03-06" 111.84 112.029 110.323 110.797 1590800 79.859
"2006-03-07" 110.039 110.039 107.859 109.47 2135300 78.9025
"2006-03-08" 110.229 110.229 107.006 107.196 2796000 77.2635
"2006-03-09" 108.049 109.281 107.859 108.523 2255500 78.22
"2006-03-10" 109.47 113.735 108.807 113.735 3099700 81.9766
"2006-03-13" 115.157 117.242 114.873 116.01 2648700 83.6164
"2006-03-14" 115.726 116.958 115.062 115.915 1555000 83.5479
"2006-03-15" 116.674 119.043 116.579 118.474 2409100 85.3923
"2006-03-16" 119.422 119.896 118.285 118.854 1569300 85.6662
"2006-03-17" 118.38 119.707 117.621 118.474 1933200 85.3923
"2006-03-20" 119.233 119.991 117.811 117.906 1602100 84.9829
"2006-03-21" 118.474 118.474 116.105 118.285 1724200 85.2561
"2006-03-22" 116.389 118.095 115.821 117.906 1799300 84.9829
"2006-03-23" 118.001 119.043 117.242 118.759 1451100 85.5978
"2006-03-24" 118.095 119.043 117.527 118.948 974600 85.734
"2006-03-27" 118.664 118.948 117.337 117.432 1112800 84.6413
"2006-03-28" 118.001 118.569 116.295 116.863 1221000 84.2312
"2006-03-29" 116.674 117.716 116.389 117.053 888100 84.3681
"2006-03-30" 117.337 118.474 116.768 117.906 1292700 84.9829
"2006-03-31" 118.948 118.948 116.579 117.621 1537300 84.7775
"2006-04-03" 117.906 118.38 116.863 117.527 1352600 84.7098
"2006-04-04" 117.432 117.432 116.01 116.2 1686900 83.7533
"2006-04-05" 116.389 117.906 115.441 116.295 1920000 83.8218
"2006-04-06" 116.958 117.242 115.252 116.295 1282200 83.8218
"2006-04-07" 116.105 116.484 113.925 113.925 1678300 82.1136
"2006-04-10" 114.115 114.209 112.977 113.925 1136700 82.1136
"2006-04-11" 113.546 113.83 111.366 112.219 2244600 80.8839
"2006-04-12" 111.366 113.735 111.082 112.503 1971000 81.0886
"2006-04-13" 112.977 114.115 111.745 113.167 1130200 81.5672
"2006-04-14" 113.167 113.167 113.167 113.167 0 81.5672
"2006-04-17" 113.167 113.167 113.167 113.167 0 81.5672
"2006-04-18" 113.451 113.641 111.65 112.882 1313800 81.3618
"2006-04-19" 114.873 116.295 114.494 114.778 2083200 82.7284
"2006-04-20" 114.778 117.432 114.778 116.958 1582600 84.2997
"2006-04-21" 117.432 118.095 116.484 117.621 1699700 84.7775
"2006-04-24" 116.01 116.389 115.062 115.252 1408000 83.07
"2006-04-25" 115.821 116.2 114.873 114.873 1166100 82.7969
"2006-04-26" 115.252 116.579 115.157 116.389 1184200 83.8895
"2006-04-27" 116.958 117.242 114.494 115.726 1829000 83.4117
"2006-04-28" 115.726 116.389 114.778 114.778 1106300 82.7284
"2006-05-02" 114.494 116.295 114.304 116.105 1206200 83.6848
"2006-05-03" 117.527 117.716 114.588 114.683 1696100 82.6599
"2006-05-04" 115.157 115.726 114.304 114.683 1328800 82.6599
"2006-05-05" 115.252 117.432 115.252 116.863 2017000 84.2312
"2006-05-08" 117.527 118.19 116.674 117.053 1140800 84.3681
"2006-05-09" 117.053 117.242 115.821 116.674 1019900 84.095
"2006-05-10" 116.484 118.285 116.389 117.053 1756400 84.3681
"2006-05-11" 117.432 120.086 117.242 118.285 2640500 85.2561
"2006-05-12" 117.148 117.716 115.821 116.105 2143500 83.6848
"2006-05-15" 114.778 115.441 113.546 113.546 2248300 81.8404
"2006-05-16" 113.83 114.494 112.314 112.788 2312600 81.2941
"2006-05-17" 113.262 114.115 107.859 108.523 2989400 78.22
"2006-05-18" 109.755 112.124 106.343 109.944 4458000 79.2442
"2006-05-19" 110.608 114.873 110.134 113.925 4010300 82.1136
"2006-05-22" 113.641 114.115 111.366 112.124 3023000 80.8155
"2006-05-23" 113.735 115.441 111.556 114.778 3288200 82.7284
"2006-05-24" 113.641 114.209 111.745 112.882 3520000 81.3618
"2006-05-25" 113.262 115.252 112.882 114.968 2107800 82.8653
"2006-05-26" 116.01 117.906 114.683 117.621 4503600 84.7775
"2006-05-29" 117.432 117.432 116.105 116.389 798200 83.8895
"2006-05-30" 117.242 117.527 112.029 112.219 3332700 80.8839
"2006-05-31" 111.271 114.588 110.608 113.925 2462800 82.1136
"2006-06-01" 113.641 114.588 112.219 113.925 2124800 82.1136
"2006-06-02" 115.157 116.863 114.209 114.494 2020600 82.5237
"2006-06-05" 115.631 115.631 113.451 113.735 1401300 81.9766
"2006-06-06" 108.143 109.849 106.722 107.48 3299800 80.6596
"2006-06-07" 108.143 109.376 106.817 108.143 2569400 81.1571
"2006-06-08" 104.921 105.869 102.836 102.836 4014000 77.1744
"2006-06-09" 104.826 104.921 103.499 104.542 1741600 78.4547
"2006-06-12" 104.163 104.921 102.551 102.646 1809200 77.0318
"2006-06-13" 99.6133 100.182 98.1916 99.2342 3831100 74.4714
"2006-06-14" 99.7081 101.604 98.3812 100.087 2498300 75.1114
"2006-06-15" 100.372 103.499 100.372 103.025 2318200 77.3163
"2006-06-16" 105.49 105.964 101.698 102.267 4057200 76.7474
"2006-06-19" 103.215 104.257 102.267 102.741 1992200 77.1031
"2006-06-20" 102.078 103.973 101.414 103.689 2565100 77.8146
"2006-06-21" 104.163 104.731 103.215 104.257 1737000 78.2408
"2006-06-22" 105.679 106.532 104.352 105.111 1814200 78.8817
"2006-06-23" 105.49 105.869 103.878 104.731 1353100 78.5965
"2006-06-26" 106.058 106.153 104.731 105.205 2596000 78.9523
"2006-06-27" 105.679 105.964 103.973 104.826 1710700 78.6678
"2006-06-28" 104.257 105.3 103.784 104.257 1826500 78.2408
"2006-06-29" 105.3 106.911 104.731 106.817 1912200 80.162
"2006-06-30" 108.996 110.418 108.333 108.996 2652700 81.7973
"2006-07-03" 108.996 110.513 108.523 109.944 2952100 82.5087
"2006-07-04" 110.418 110.418 109.186 110.323 797700 82.7931
"2006-07-05" 109.66 110.039 108.523 109.091 1879500 81.8686
"2006-07-06" 109.565 110.323 108.807 109.849 3761300 82.4374
"2006-07-07" 109.66 110.229 109.091 109.849 1086700 82.4374
"2006-07-10" 109.849 111.65 109.091 111.176 2748400 83.4333
"2006-07-11" 111.082 111.84 109.755 110.134 3818900 82.6513
"2006-07-12" 110.703 111.556 109.944 110.134 1773300 82.6513
"2006-07-13" 109.186 109.186 106.627 107.101 3819400 80.3751
"2006-07-14" 105.679 106.532 104.731 104.826 1542300 78.6678
"2006-07-17" 104.921 105.111 102.931 104.163 2097100 78.1703
"2006-07-18" 103.784 105.3 103.025 103.784 1932900 77.8859
"2006-07-19" 103.973 106.627 103.973 106.627 2033100 80.0194
"2006-07-20" 107.67 108.238 106.722 106.911 1482600 80.2326
"2006-07-21" 106.532 106.911 105.111 105.395 1769000 79.0949
"2006-07-24" 105.869 107.954 105.3 107.29 1305200 80.517
"2006-07-25" 107.48 107.764 106.058 106.817 1314200 80.162
"2006-07-26" 107.101 108.238 106.722 107.48 1065300 80.6596
"2006-07-27" 108.333 109.565 107.954 109.281 1543300 82.0111
"2006-07-28" 108.807 111.271 108.523 110.892 1311000 83.2201
"2006-07-31" 111.082 111.271 110.229 110.703 1103900 83.0783
"2006-08-01" 110.418 111.271 108.996 109.849 1749600 82.4374
"2006-08-02" 110.418 113.072 109.944 113.072 2835500 84.8561
"2006-08-03" 114.02 115.347 111.935 112.693 2403900 84.5717
"2006-08-04" 113.735 116.295 112.503 114.778 1908300 86.1364
"2006-08-07" 113.262 113.925 112.219 112.693 1104000 84.5717
"2006-08-08" 113.167 114.494 112.977 113.451 1131000 85.1406
"2006-08-09" 114.02 116.484 112.409 115.915 2312100 86.9897
"2006-08-10" 114.778 116.295 113.451 115.821 1726500 86.9192
"2006-08-11" 116.295 117.337 115.441 115.631 1407900 86.7766
"2006-08-14" 116.389 118.001 116.295 117.621 1060900 88.27
"2006-08-15" 117.148 119.422 116.674 119.043 1574800 89.3371
"2006-08-16" 119.327 121.128 119.138 120.654 1878700 90.5461
"2006-08-17" 120.56 120.749 119.327 120.275 1600600 90.2617
"2006-08-18" 120.37 120.939 119.612 120.37 1526700 90.333
"2006-08-21" 119.801 120.18 119.233 119.612 1007300 89.7642
"2006-08-22" 119.896 120.18 117.716 118.948 1490500 89.2659
"2006-08-23" 118.854 119.233 117.148 117.432 1253000 88.1282
"2006-08-24" 117.811 118.854 116.674 118.38 1247000 88.8396
"2006-08-25" 118.664 119.517 118.095 118.759 686300 89.124
"2006-08-28" 118.569 120.56 118.095 120.18 1101400 90.1904
"2006-08-29" 120.749 121.792 119.991 120.939 1646000 90.76
"2006-08-30" 121.128 121.507 120.18 120.18 1103700 90.1904
"2006-08-31" 120.654 120.654 118.948 119.422 1210900 89.6216
"2006-09-01" 119.422 119.707 118.569 119.138 1247800 89.4084
"2006-09-04" 119.327 121.602 119.043 121.128 1225800 90.9019
"2006-09-05" 121.128 121.128 119.233 119.896 1227200 89.9773
"2006-09-06" 119.517 119.896 116.863 117.337 1928400 88.0569
"2006-09-07" 117.053 117.148 115.536 116.105 1660400 87.1323
"2006-09-08" 116.579 117.053 115.157 115.536 1396600 86.7053
"2006-09-11" 114.778 115.441 114.304 115.252 1081800 86.4921
"2006-09-12" 115.157 117.527 113.925 116.958 2207100 87.7724
"2006-09-13" 117.906 118.095 116.863 117.527 1607400 88.1994
"2006-09-14" 117.811 119.233 117.527 118.001 1610500 88.5552
"2006-09-15" 118.569 121.128 118.38 120.275 4603200 90.2617
"2006-09-18" 120.37 120.749 118.854 119.896 1380400 89.9773
"2006-09-19" 119.896 119.896 117.527 118.095 1806800 88.6257
"2006-09-20" 118.095 121.602 117.621 120.939 2015100 90.76
"2006-09-21" 120.749 122.645 120.086 122.266 2251700 91.7559
"2006-09-22" 120.939 121.223 119.801 120.465 1219300 90.4043
"2006-09-25" 121.033 121.697 119.612 120.465 1245900 90.4043
"2006-09-26" 121.223 122.076 120.654 121.033 1650400 90.8306
"2006-09-27" 121.792 121.886 120.465 121.318 1533000 91.0444
"2006-09-28" 118.001 120.37 117.242 119.707 3449300 89.8355
"2006-09-29" 119.991 120.654 118.759 118.948 2730400 89.2659
"2006-10-02" 118.759 118.759 116.958 117.527 4479300 88.1994
"2006-10-03" 117.053 117.242 116.105 116.579 3354000 87.488
"2006-10-04" 117.337 119.612 116.958 119.327 4911500 89.5503
"2006-10-05" 120.654 121.507 119.517 120.18 4837700 90.1904
"2006-10-06" 120.465 121.697 119.612 119.991 5181100 90.0486
"2006-10-09" 119.422 119.612 118.474 119.138 3296500 89.4084
"2006-10-10" 119.043 120.086 119.043 119.896 4788500 89.9773
"2006-10-11" 119.801 123.498 119.327 122.834 7888900 92.1821
"2006-10-12" 123.213 130.606 123.119 128.047 10448200 96.0943
"2006-10-13" 127.005 127.952 125.393 125.772 3638200 94.387
"2006-10-16" 125.678 125.772 124.635 125.583 1673100 94.2452
"2006-10-17" 125.299 125.393 122.74 122.929 1847300 92.2534
"2006-10-18" 123.687 125.488 123.687 124.635 1459300 93.5337
"2006-10-19" 123.782 124.635 123.308 124.066 1686800 93.1067
"2006-10-20" 124.54 125.109 122.834 123.782 1370500 92.8936
"2006-10-23" 124.635 125.772 123.593 124.635 1066900 93.5337
"2006-10-24" 125.014 125.109 122.834 123.877 1709800 92.9649
"2006-10-25" 123.593 123.972 122.929 123.687 2611300 92.8223
"2006-10-26" 124.351 125.962 123.308 125.204 2280200 93.9607
"2006-10-27" 125.583 127.005 123.782 124.54 1531200 93.4624
"2006-10-30" 123.024 124.446 122.929 123.877 1159900 92.9649
"2006-10-31" 124.256 124.825 122.834 123.403 1439200 92.6092
"2006-11-01" 123.403 123.687 122.55 123.308 1100200 92.5379
"2006-11-02" 122.645 122.929 120.749 121.602 1808100 91.2576
"2006-11-03" 122.266 122.266 120.56 121.318 1750000 91.0444
"2006-11-06" 121.697 123.024 121.697 123.024 1268800 92.3247
"2006-11-07" 123.308 125.962 123.119 125.014 2198700 93.8182
"2006-11-08" 124.54 125.583 123.782 125.014 2023200 93.8182
"2006-11-09" 123.687 124.256 122.929 124.161 2231500 93.178
"2006-11-10" 123.593 124.825 123.024 124.446 1590500 93.3919
"2006-11-13" 124.446 125.393 124.161 125.014 1006100 93.8182
"2006-11-14" 125.204 125.488 123.687 124.351 1394800 93.3206
"2006-11-15" 124.919 125.014 124.066 124.351 899900 93.3206
"2006-11-16" 124.161 124.161 122.645 123.498 2042200 92.6805
"2006-11-17" 123.213 123.782 121.792 122.74 2285700 92.1116
"2006-11-20" 121.792 123.119 121.507 122.834 1215700 92.1821
"2006-11-21" 122.74 124.161 122.455 123.498 1607900 92.6805
"2006-11-22" 123.972 124.351 123.024 123.213 1040500 92.4666
"2006-11-23" 123.593 123.782 121.507 122.55 1216800 91.969
"2006-11-24" 122.455 122.455 120.37 121.697 1788200 91.3289
"2006-11-27" 121.223 121.792 119.233 119.422 1927600 89.6216
"2006-11-28" 119.043 120.18 117.527 119.422 2603700 89.6216
"2006-11-29" 120.275 120.654 119.612 120.465 1795900 90.4043
"2006-11-30" 120.56 120.939 119.517 119.896 1613600 89.9773
"2006-12-01" 120.086 120.749 117.811 118.854 2544300 89.1953
"2006-12-04" 119.138 119.612 118.285 119.327 1729500 89.5503
"2006-12-05" 119.517 120.275 118.095 119.517 2133800 89.6929
"2006-12-06" 119.801 120.086 118.759 119.043 1535800 89.3371
"2006-12-07" 118.854 119.801 117.432 117.716 3613500 88.3413
"2006-12-08" 117.148 117.716 115.726 117.527 3008000 88.1994
"2006-12-11" 118.569 119.043 118.095 118.664 2025900 89.0527
"2006-12-12" 119.138 119.138 117.621 118.854 1841700 89.1953
"2006-12-13" 119.612 120.086 119.043 119.801 3017200 89.906
"2006-12-14" 120.37 121.413 119.707 120.844 2791600 90.6887
"2006-12-15" 121.128 121.697 120.749 121.318 2958600 91.0444
"2006-12-18" 121.223 122.645 120.939 121.886 1553200 91.4707
"2006-12-19" 121.413 121.792 120.18 121.223 1883700 90.9732
"2006-12-20" 121.223 123.119 121.033 122.266 1961700 91.7559
"2006-12-21" 121.981 123.782 121.981 122.929 2027000 92.8993
"2006-12-22" 122.929 123.024 120.844 121.318 1040100 91.6818
"2006-12-25" 121.318 121.318 121.318 121.318 0 91.6818
"2006-12-26" 121.318 121.318 121.318 121.318 0 91.6818
"2006-12-27" 122.55 123.024 121.886 122.266 1140300 92.3982
"2006-12-28" 122.74 123.213 122.36 122.55 666500 92.6129
"2006-12-29" 122.55 123.308 121.886 121.886 837600 92.1111
"2007-01-01" 121.886 121.886 121.886 121.886 0 92.1111
"2007-01-02" 123.213 125.109 123.119 124.54 1751200 94.1167
"2007-01-03" 124.919 125.109 124.256 124.635 1399700 94.1885
"2007-01-04" 124.161 125.109 123.972 124.635 1667200 94.1885
"2007-01-05" 124.446 125.204 123.498 123.782 1444100 93.5439
"2007-01-08" 123.687 124.54 123.024 123.213 1380200 93.1139
"2007-01-09" 123.593 124.351 122.929 122.929 1825500 92.8993
"2007-01-10" 122.171 122.645 120.749 122.076 1932600 92.2546
"2007-01-11" 122.36 124.635 122.076 124.635 2598600 94.1885
"2007-01-12" 124.919 125.583 124.256 125.109 1266000 94.5467
"2007-01-15" 125.772 126.531 125.488 125.867 1266200 95.1196
"2007-01-16" 126.057 127.194 124.635 125.014 1715300 94.4749
"2007-01-17" 125.014 125.299 123.877 124.161 1301900 93.8303
"2007-01-18" 124.256 125.678 123.782 124.54 1690600 94.1167
"2007-01-19" 124.54 125.962 123.593 125.583 1760900 94.9049
"2007-01-22" 125.583 126.057 124.54 124.919 1553900 94.4031
"2007-01-23" 125.393 125.678 124.446 125.204 1202500 94.6185
"2007-01-24" 125.583 127.668 125.393 127.194 1845700 96.1224
"2007-01-25" 127.478 128.711 126.625 127.384 1989100 96.266
"2007-01-26" 126.341 126.625 125.109 125.962 2274100 95.1914
"2007-01-29" 128.047 128.047 125.962 127.478 1919700 96.337
"2007-01-30" 127.384 128.995 126.815 128.426 1925900 97.0534
"2007-01-31" 127.952 129.658 127.478 128.426 1721700 97.0534
"2007-02-01" 129.848 131.27 129.564 130.227 2568900 98.4145
"2007-02-02" 130.796 131.744 130.417 131.08 1518200 99.0591
"2007-02-05" 130.796 132.407 130.417 131.554 2365500 99.4173
"2007-02-06" 131.649 132.881 131.554 131.838 1354200 99.6319
"2007-02-07" 132.028 132.502 131.554 132.123 1475400 99.8473
"2007-02-08" 131.933 132.312 130.701 131.364 1679500 99.2737
"2007-02-09" 132.217 133.829 132.123 133.26 2248200 100.7066
"2007-02-12" 132.502 132.691 130.891 131.744 1731900 99.5609
"2007-02-13" 132.597 132.691 131.364 132.312 2243200 99.9901
"2007-02-14" 128.995 130.132 128.047 130.132 4817500 98.3427
"2007-02-15" 129.374 129.374 127.478 127.952 3088100 96.6952
"2007-02-16" 127.763 128.616 126.531 127.952 2543000 96.6952
"2007-02-19" 128.009 128.711 127.478 128.142 1525600 96.8388
"2007-02-20" 127.763 128 125.535 126.531 2836900 95.6214
"2007-02-21" 127.478 128.17 126.825 127.478 2728000 96.337
"2007-02-22" 127.687 128.227 125.971 126.313 2749000 95.4566
"2007-02-23" 127.099 127.194 124.284 125.109 4625400 94.5467
"2007-02-26" 125.118 126.057 124.73 124.967 1849700 94.4394
"2007-02-27" 124.161 124.474 121.555 122.171 3937200 92.3264
"2007-02-28" 119.422 122.844 119.422 120.692 5311400 91.2087
"2007-03-01" 120.408 121.953 116.825 118.872 5924400 89.8333
"2007-03-02" 120.18 120.342 117.053 117.726 3105200 88.9673
"2007-03-05" 116.105 118.664 114.882 118.209 3634700 89.3323
"2007-03-06" 119.109 119.773 118.702 119.489 3523800 90.2996
"2007-03-07" 119.489 120.029 118.863 119.64 2116700 90.4137
"2007-03-08" 120.654 121.602 120.19 121.602 2983900 91.8964
"2007-03-09" 121.555 122.294 120.304 121.991 2594200 92.1904
"2007-03-12" 122.171 122.55 119.858 120.37 1986900 90.9654
"2007-03-13" 120.834 121.033 118.209 118.389 2817500 89.4683
"2007-03-14" 116.295 116.579 113.413 113.754 5673400 85.9656
"2007-03-15" 116.058 116.058 114.238 116.01 4394400 87.6705
"2007-03-16" 115.915 116.37 114.446 114.816 4111900 86.7682
"2007-03-19" 116.911 118.38 116.389 118.133 4020600 89.2749
"2007-03-20" 118.001 119.877 117.328 119.612 3127300 90.3926
"2007-03-21" 120.275 121.071 119.128 119.602 1994400 90.385
"2007-03-22" 121.65 123.308 121.052 122.711 3398500 92.7345
"2007-03-23" 123.194 123.754 121.602 123.526 2496800 93.3504
"2007-03-26" 123.365 123.678 120.569 121.763 2683900 92.0181
"2007-03-27" 122.73 123.005 121.413 121.934 1588600 92.1473
"2007-03-28" 120.74 121.119 119.801 120.474 2171000 91.044
"2007-03-29" 121.299 122.73 120.92 122.398 2029700 92.498
"2007-03-30" 122.758 123.991 121.725 122.616 1851200 92.6627
"2007-04-02" 122.285 122.285 120.806 121.555 2226100 91.8609
"2007-04-03" 122.54 123.375 121.327 123.194 2003700 93.0995
"2007-04-04" 123.327 123.593 122.635 123.479 1482000 93.3149
"2007-04-05" 123.308 124.872 122.976 124.597 2552000 94.1598
"2007-04-06" 124.597 124.597 124.597 124.597 0 94.1598
"2007-04-09" 124.597 124.597 124.597 124.597 0 94.1598
"2007-04-10" 125.81 127.175 124.73 126.512 2992000 95.607
"2007-04-11" 126.531 128.038 125.725 126.73 2467300 95.7718
"2007-04-12" 126.625 127.763 125.346 127.488 2645600 96.3446
"2007-04-13" 128.123 128.711 127.213 127.896 1515700 96.6529
"2007-04-16" 128.701 132.161 128.322 131.535 2968200 99.403
"2007-04-17" 131.44 133.402 131.128 131.999 4213700 99.7536
"2007-04-18" 132.123 139.601 131.09 136.009 7462400 102.784
"2007-04-19" 134.179 138.966 134.113 137.307 5654000 103.765
"2007-04-20" 139.042 153.543 138.482 147.941 14792900 111.8012
"2007-04-23" 142.217 146.112 142.169 143.449 5850400 108.4065
"2007-04-24" 142.368 145.6 140.236 141.203 4909200 106.7092
"2007-04-25" 144.065 145.866 142.738 143.667 3726200 108.5713
"2007-04-26" 145.06 145.686 143.781 144.093 2277600 108.8932
"2007-04-27" 144.16 148.046 143.553 147.287 5007100 111.307
"2007-04-30" 146.899 148.804 146.15 148.33 2486400 112.0952
"2007-05-01" 148.33 148.33 148.33 148.33 0 112.0952
"2007-05-02" 149.752 150.008 146.747 147.088 3419200 111.1566
"2007-05-03" 147.894 148.434 147.013 147.856 2997300 111.737
"2007-05-04" 148.311 151.088 147.951 150.15 3751000 113.4706
"2007-05-07" 151.353 151.647 149.297 149.392 1199500 112.8978
"2007-05-08" 149.515 149.752 147.629 148.813 2613800 112.4602
"2007-05-09" 149.155 150.027 143.61 144.946 5665600 109.5379
"2007-05-10" 140.046 146.728 139.392 141.961 6992300 107.282
"2007-05-11" 140.274 149.259 138.075 147.572 10881200 111.5224
"2007-05-14" 149.752 150.699 142.188 144.539 5140700 109.2303
"2007-05-15" 142.984 147.382 142.643 146.501 3969000 110.713
"2007-05-16" 145.724 145.809 143.117 143.932 2626200 108.7716
"2007-05-17" 144.662 144.823 141.089 142.311 2850300 107.5465
"2007-05-18" 142.643 143.828 140.966 142.71 3598900 107.8481
"2007-05-21" 139.316 142.169 138.454 139.98 3769600 109.7853
"2007-05-22" 139.819 141.781 137.25 139.515 2602800 109.4206
"2007-05-23" 140.274 140.368 139.449 139.98 2245100 109.7853
"2007-05-24" 138.625 139.316 136.966 137.25 2925200 107.6442
"2007-05-25" 137.07 138.283 135.715 137.601 2298700 107.9194
"2007-05-28" 137.667 138.094 137.345 137.971 288900 108.2096
"2007-05-29" 138.122 138.274 136.776 137.62 1274400 107.9343
"2007-05-30" 136.492 137.231 135.203 136.501 1623100 107.0567
"2007-05-31" 137.43 137.62 136.009 137.231 2835800 107.6293
"2007-06-01" 137.421 139.402 137.174 138.501 2137000 108.6253
"2007-06-04" 138.027 138.027 135.734 136.663 2096100 107.1838
"2007-06-05" 137.193 137.715 134.568 134.568 2407600 105.5407
"2007-06-06" 134.454 134.777 132.217 132.322 3370300 103.7792
"2007-06-07" 133.971 134.151 131.753 132.217 4333500 103.6968
"2007-06-08" 133.573 134.009 131.27 132.928 3714400 104.2544
"2007-06-11" 134.113 135.724 133.961 135.212 2551800 106.0458
"2007-06-12" 134.331 135.269 131.971 132.284 2976700 103.7494
"2007-06-13" 131.744 134.274 130.748 133.762 2490800 104.9085
"2007-06-14" 135.535 137.288 133.819 136.52 3256300 107.0716
"2007-06-15" 136.862 138.331 136.577 137.44 4015300 107.7932
"2007-06-18" 137.43 137.44 136.17 136.757 1792100 107.2575
"2007-06-19" 137.288 137.762 136.151 136.198 1793800 106.8191
"2007-06-20" 137.155 137.601 135.506 135.819 2040100 106.5218
"2007-06-21" 134.397 134.814 132.777 133.81 2525500 104.9462
"2007-06-22" 134.388 136.009 133.241 134.255 2859300 105.2952
"2007-06-25" 133.639 134.085 131.981 133.345 2057400 104.5815
"2007-06-26" 132.322 132.454 130.9 131.393 3171700 103.0506
"2007-06-27" 130.654 130.72 128.843 130.151 3680700 102.0765
"2007-06-28" 131.128 131.175 128.758 129.611 3371200 101.6529
"2007-06-29" 129.943 130.985 128.483 130.35 3173600 102.2325
"2007-07-02" 129.374 129.952 128.521 129.374 2011000 101.4671
"2007-07-03" 130.881 131.44 129.469 129.554 2457800 101.6082
"2007-07-04" 130.056 130.966 129.374 130.426 1319900 102.2921
"2007-07-05" 130.786 130.957 128.73 129.497 2644200 101.5635
"2007-07-06" 129.118 131.791 129.118 131.545 2274300 103.1698
"2007-07-09" 132.464 132.597 130.17 130.72 1664800 102.5227
"2007-07-10" 130.805 130.976 127.308 127.962 3195900 100.3596
"2007-07-11" 126.047 127.289 124.739 126.749 2877300 99.4083
"2007-07-12" 127.583 128.426 125.924 128.218 2143600 100.5604
"2007-07-13" 130.218 130.227 128.568 128.805 2491500 101.0208
"2007-07-16" 128.957 131.848 128.388 131.507 2590800 103.14
"2007-07-17" 131.232 133.326 130.824 132.492 3154200 103.9125
"2007-07-18" 131.165 132.777 130.606 130.606 2658400 102.4333
"2007-07-19" 132.075 132.293 130.862 131.478 1657000 103.1172
"2007-07-20" 131.317 132.104 127.867 128.464 2386500 100.7534
"2007-07-23" 127.763 128.9 126.9 128.616 1841600 100.8726
"2007-07-24" 128.047 128.786 125.583 125.971 2570300 98.7981
"2007-07-25" 125.336 125.754 123.308 124.427 3060600 97.5872
"2007-07-26" 124.408 125.005 120.18 120.18 4763200 94.2563
"2007-07-27" 118.74 121.081 118.143 119.176 4907600 93.4689
"2007-07-30" 118.569 118.863 116.162 117.072 4781400 91.8187
"2007-07-31" 118.778 122.408 118.664 120.787 5223300 94.7323
"2007-08-01" 117.527 118.92 115.934 118.029 4502000 92.5693
"2007-08-02" 121.318 125.062 120.759 123.109 5946200 96.5535
"2007-08-03" 123.223 124.161 120.91 121.251 3127400 95.0963
"2007-08-06" 119.432 122.645 118.948 121.555 3366000 95.3347
"2007-08-07" 123.858 126.663 123.782 125.412 4723500 98.3597
"2007-08-08" 127.128 127.763 126.189 127.289 4370500 99.8318
"2007-08-09" 126.654 126.654 120.37 121.915 5932100 95.617
"2007-08-10" 118.569 119.308 112.835 115.821 9432700 90.8376
"2007-08-13" 118.001 119.47 117.565 118.219 4565400 92.7183
"2007-08-14" 116.721 117.527 111.356 112.788 6213200 88.4588
"2007-08-15" 111.84 111.84 106.836 110.2 8726100 86.429
"2007-08-16" 107.859 109.376 106.248 107.935 7342100 84.6526
"2007-08-17" 108.996 117.053 107.622 111.992 10059000 87.8345
"2007-08-20" 114.399 114.399 111.12 111.792 4089500 87.6776
"2007-08-21" 111.84 112.134 110.428 111.745 2906700 87.6408
"2007-08-22" 112.721 114.541 112.484 113.063 3946100 88.6745
"2007-08-23" 114.683 116.228 112.968 113.385 3788500 88.927
"2007-08-24" 112.541 113.698 111.176 113.015 2769000 88.6368
"2007-08-27" 113.309 114.664 112.551 113.726 1380300 89.1945
"2007-08-28" 112.598 112.863 109.565 110.456 3321900 86.6298
"2007-08-29" 109.357 110.703 108.542 110.342 3916600 86.5404
"2007-08-30" 112.077 112.788 108.978 110.466 4641500 86.6377
"2007-08-31" 111.84 113.214 111.063 112.191 3800500 87.9906
"2007-09-03" 112.143 114.143 111.802 113.205 1965200 88.7858
"2007-09-04" 113.783 116.342 112.257 115.603 4644800 90.6666
"2007-09-05" 114.437 115.574 111.091 112.219 4234900 88.0125
"2007-09-06" 112.882 113.337 110.428 112.342 3576100 88.109
"2007-09-07" 112.266 112.266 106.674 107.954 7647400 84.6675
"2007-09-10" 108.049 109.887 106.627 106.987 4205900 83.9091
"2007-09-11" 108.238 109.603 107.281 108.769 2550700 85.3067
"2007-09-12" 108.769 110.608 108.238 109.29 3287000 85.7153
"2007-09-13" 108.551 110.352 107.508 110.02 4014800 86.2879
"2007-09-14" 108.712 109.015 105.262 107.575 5144600 84.3703
"2007-09-17" 106.722 106.864 104.163 105.092 3901700 82.4229
"2007-09-18" 103.679 108.513 103.679 107.575 6364200 84.3703
"2007-09-19" 112.788 116.001 112.314 114.977 11695000 90.1756
"2007-09-20" 113.461 114.968 112.57 114.513 4011500 89.8117
"2007-09-21" 113.764 116.228 113.622 114.295 4641600 89.6407
"2007-09-24" 113.565 113.726 111.698 112.75 3727100 88.429
"2007-09-25" 111.556 112.2 110.039 110.845 3669900 86.9349
"2007-09-26" 111.082 112.399 110.579 111.83 2377700 87.7074
"2007-09-27" 113.025 114.465 111.982 113.887 3859500 89.3207
"2007-09-28" 113.555 114.02 110.323 111.537 4331600 87.4776
"2007-10-01" 110.039 113.394 109.101 112.977 4361100 88.607
"2007-10-02" 114.683 118.617 114.456 117.602 8565500 92.2344
"2007-10-03" 118.152 119.138 117.29 117.858 3894800 92.4352
"2007-10-04" 117.403 121.318 117.299 120.237 5203500 94.301
"2007-10-05" 120.332 122.01 119.47 121.119 2970300 94.9927
"2007-10-08" 122.247 122.882 119.991 120.749 2767500 94.7025
"2007-10-09" 119.621 120.446 119.062 119.896 2845300 94.0335
"2007-10-10" 119.754 120.133 117.148 118.37 3407400 92.8367
"2007-10-11" 119.015 119.034 116.456 117.242 3219600 91.952
"2007-10-12" 115.773 116.38 114.228 116.38 3776200 91.276
"2007-10-15" 116.399 116.399 112.257 113.735 3285800 89.2015
"2007-10-16" 112.788 113.233 111.271 112.911 3093400 88.5553
"2007-10-17" 112.503 114.588 111.508 113.167 2729100 88.756
"2007-10-18" 114.115 114.115 111.072 111.698 3288700 87.6039
"2007-10-19" 111.47 111.47 109.802 110.589 2384000 86.7341
"2007-10-22" 110.011 110.011 106.646 107.907 4860300 84.6307
"2007-10-23" 107.907 108.75 106.371 107.907 3214200 84.6307
"2007-10-24" 107.651 107.651 105.063 105.982 3179200 83.1209
"2007-10-25" 107.082 107.679 105.205 106.532 2528900 83.5523
"2007-10-26" 106.997 106.997 104.381 105.774 4159500 82.9578
"2007-10-29" 107.29 107.66 105.31 107.053 3163800 83.9609
"2007-10-30" 106.523 108.314 106.21 107.309 2208600 84.1617
"2007-10-31" 107.309 110.684 107.309 109.812 4455400 86.1247
"2007-11-01" 109.944 110.039 105.167 106.826 4635500 83.7828
"2007-11-02" 105.205 105.205 101.111 102.978 7703000 80.7649
"2007-11-05" 101.357 101.841 99.3574 100.789 5724900 79.0481
"2007-11-06" 101.897 102.627 98.457 100.845 4124900 79.092
"2007-11-07" 103.404 104.618 99.2531 99.6512 5251700 78.1557
"2007-11-08" 96.6657 100.561 96.3055 98.4949 5832800 77.2488
"2007-11-09" 99.0731 100.419 93.2631 94.7795 7157000 74.3349
"2007-11-12" 94.0213 97.9073 93.9455 96.95 5627300 76.0372
"2007-11-13" 96.8173 98.9972 95.2534 97.7461 3363900 76.6615
"2007-11-14" 101.414 101.452 99.1205 99.6133 4866900 78.126
"2007-11-15" 99.4806 100.438 98.1916 99.5185 4103400 78.0516
"2007-11-16" 98.7603 99.1299 96.3434 96.931 5167400 76.0223
"2007-11-19" 97.149 97.6608 93.6422 94.1445 4038700 73.8368
"2007-11-20" 94.7985 96.0875 91.8414 95.3293 4276800 74.7661
"2007-11-21" 91.4623 92.3532 88.1924 89.6899 7665200 70.3431
"2007-11-22" 90.5145 90.9125 87.7185 88.998 4094300 69.8005
"2007-11-23" 89.7562 93.064 89.6994 92.647 5170900 72.6624
"2007-11-26" 93.737 94.2393 90.1922 90.9789 3662300 71.3541
"2007-11-27" 89.5667 94.0403 88.998 92.7607 5108400 72.7515
"2007-11-28" 93.9265 96.6751 93.4526 95.7463 5133300 75.0931
"2007-11-29" 97.6229 99.9829 95.6231 97.3291 4745400 76.3345
"2007-11-30" 97.0922 100.817 96.5898 100.068 4364500 78.4826
"2007-12-03" 99.0067 100.713 97.6324 99.0731 2977500 77.7023
"2007-12-04" 97.6324 98.0589 94.7795 95.7747 4377700 75.1154
"2007-12-05" 96.6751 97.3291 94.6279 97.1016 3553100 76.1561
"2007-12-06" 98.1063 101.604 97.9357 99.6228 5222800 78.1334
"2007-12-07" 100.845 102.115 100.267 100.978 3293000 79.1963
"2007-12-10" 99.1773 103.044 99.1773 102.134 2894100 80.1029
"2007-12-11" 102.561 103.168 100.372 101.31 3088000 79.4567
"2007-12-12" 99.4237 102.078 97.7461 100.201 6233200 78.5869
"2007-12-13" 98.3432 98.6939 95.9453 96.5804 5400100 75.7473
"2007-12-14" 97.4997 97.5376 93.6327 95.4146 4260900 74.833
"2007-12-17" 93.5095 94.1445 92.2963 93.3199 3911500 73.5524
"2007-12-18" 93.8317 95.5852 93.2631 93.936 3835400 74.038
"2007-12-19" 93.8412 94.1256 91.8319 92.9408 3476700 73.2536
"2007-12-20" 93.282 94.2109 92.2679 93.064 2940700 73.3507
"2007-12-21" 93.8791 94.7606 93.0735 93.301 6408300 73.5375
"2007-12-24" 93.3578 93.8128 93.301 93.4432 399100 73.6496
"2007-12-25" 93.4432 93.4432 93.4432 93.4432 0 73.6496
"2007-12-26" 93.4432 93.4432 93.4432 93.4432 0 73.6496
"2007-12-27" 93.5948 94.6089 93.1683 93.718 1914100 73.8662
"2007-12-28" 93.3484 94.4573 93.0925 93.8223 1139200 73.9484
"2007-12-31" 93.5285 93.7938 93.1019 93.7654 403600 73.9036
"2008-01-01" 93.7654 93.7654 93.7654 93.7654 0 73.9036
"2008-01-02" 93.3578 94.6942 92.0025 92.6565 2734300 73.0295
"2008-01-03" 92.4764 93.0072 90.9125 92.6375 2235600 73.0146
"2008-01-04" 93.3578 94.5805 90.7988 91.6518 3918300 72.2377
"2008-01-07" 91.1779 92.41 91.1305 91.8129 1946600 72.3646
"2008-01-08" 92.0973 92.3058 89.0833 90.268 5227800 71.147
"2008-01-09" 89.8889 91.0547 88.9032 90.0311 3449200 70.9603
"2008-01-10" 90.7514 91.9172 90.0311 90.2775 2772200 71.1545
"2008-01-11" 90.7325 92.7702 90.0406 92.0404 3285700 72.5439
"2008-01-14" 91.4623 94.3341 91.4623 92.9787 3211200 73.2835
"2008-01-15" 92.4195 93.9739 90.2491 90.268 5524300 71.147
"2008-01-16" 89.4245 91.0452 87.8606 89.9742 4892200 70.9154
"2008-01-17" 91.6329 91.6992 88.145 88.145 4307800 69.4737
"2008-01-18" 87.9459 88.5051 80.1361 80.8849 11435300 63.7515
"2008-01-21" 79.1409 79.2357 73.3594 74.4209 11612500 58.6567
"2008-01-22" 70.1369 79.3684 68.0517 78.1931 12295500 61.6299
"2008-01-23" 80.4678 80.4678 71.2173 74.9517 12584200 59.0751
"2008-01-24" 72.0324 74.6673 69.2839 71.8524 26416800 56.6323
"2008-01-25" 74.5915 74.8758 69.3028 70.0136 16032600 55.183
"2008-01-28" 67.7674 67.9095 63.3127 67.3409 13246300 53.0764
"2008-01-29" 68.9995 76.0701 66.8385 74.3546 22878400 58.6044
"2008-01-30" 73.2267 78.6575 72.1841 77.5297 14417100 61.107
"2008-01-31" 76.7619 80.4584 75.0749 78.8566 12886100 62.1528
"2008-02-01" 82.4108 85.0173 80.4678 83.2164 12743200 65.5891
"2008-02-04" 83.7377 83.7851 77.8898 79.2452 8241300 62.4591
"2008-02-05" 80.373 80.373 74.4209 75.0654 9203100 59.1647
"2008-02-06" 74.165 80.9512 73.9565 77.4823 10077600 61.0696
"2008-02-07" 77.2453 79.1409 75.5488 76.307 5170100 60.1433
"2008-02-08" 77.4633 78.1836 72.6011 73.6627 8715600 58.0591
"2008-02-11" 70.1369 72.3642 69.0279 70.6961 9747500 55.7209
"2008-02-12" 71.369 74.0986 68.4308 73.1319 7488100 57.6407
"2008-02-13" 71.6723 76.8946 71.5585 75.2455 6699400 59.3066
"2008-02-14" 76.5724 76.6577 73.1035 73.928 3528000 58.2682
"2008-02-15" 73.4731 74.0892 70.3454 72.241 6493200 56.9386
"2008-02-18" 72.1746 73.4068 70.8003 72.6675 3589100 57.2747
"2008-02-19" 72.6485 73.6721 71.1131 71.7481 4720000 56.5501
"2008-02-20" 70.3169 71.1984 67.4356 67.4356 10614600 53.1511
"2008-02-21" 63.5023 65.0472 61.1802 61.6825 18034900 48.6166
"2008-02-22" 61.3318 61.891 59.4647 61.2086 16587200 48.2431
"2008-02-25" 61.9669 62.2512 60.8864 61.4645 11914600 48.4448
"2008-02-26" 62.2228 64.7629 61.3318 64.3079 19298400 50.6859
"2008-02-27" 64.8671 65.5685 63.6445 65.3979 12947800 51.545
"2008-02-28" 64.5923 68.9616 63.5023 66.63 22317800 52.5161
"2008-02-29" 66.4405 69.5682 65.9192 67.3883 15864600 53.1138
"2008-03-03" 67.1039 67.701 64.4501 65.9571 6108400 51.9857
"2008-03-04" 66.8196 67.1892 63.1706 63.9004 5398600 50.3647
"2008-03-05" 65.0188 66.8006 63.7487 65.9855 4607900 52.0081
"2008-03-06" 65.9002 65.9286 62.6493 62.8578 5667600 49.5429
"2008-03-07" 62.1375 63.3886 60.4978 61.6067 7895100 48.5569
"2008-03-10" 61.5593 63.3127 59.7585 60.7347 5311300 47.8696
"2008-03-11" 60.9432 65.0188 60.9432 63.4454 8882800 50.0061
"2008-03-12" 67.0091 68.1939 65.4548 67.3977 11449800 53.1212
"2008-03-13" 65.0662 66.9238 63.5971 66.3457 10041200 52.292
"2008-03-14" 66.8196 69.4829 63.4928 65.1609 11487000 51.3582
"2008-03-17" 61.9858 62.2323 58.4979 59.6922 16944700 47.0479
"2008-03-18" 61.1802 64.3079 60.2893 63.6824 10713300 50.1929
"2008-03-19" 60.7063 62.0806 58.4505 59.1804 19739300 46.6445
"2008-03-20" 57.9103 59.6068 56.4412 58.1283 12240400 45.8153
"2008-03-21" 58.1283 58.1283 58.1283 58.1283 0 45.8153
"2008-03-24" 58.1283 58.1283 58.1283 58.1283 0 45.8153
"2008-03-25" 61.7773 62.5545 60.6115 60.9527 8830300 48.0414
"2008-03-26" 60.6684 61.5783 59.1424 60.2703 7073400 47.5035
"2008-03-27" 60.621 62.1469 60.1755 61.3982 5072300 48.3925
"2008-03-28" 61.7584 61.7584 60.185 60.7726 3610500 47.8994
"2008-03-31" 60.4693 60.6115 58.3558 58.7823 5713400 46.3307
"2008-04-01" 58.1757 64.3553 57.8439 64.3553 10744500 50.7232
"2008-04-02" 64.3553 66.0993 63.8814 65.758 7226200 51.8288
"2008-04-03" 64.706 65.3884 62.6967 64.1089 6875100 50.529
"2008-04-04" 64.1657 64.7534 62.6967 63.7866 4921100 50.275
"2008-04-07" 64.469 66.3267 64.2321 65.3979 5283100 51.545
"2008-04-08" 64.488 65.0662 63.3507 65.0662 4339900 51.2836
"2008-04-09" 64.5259 65.777 63.6634 64.2984 4713400 50.6784
"2008-04-10" 63.9857 64.3458 61.929 63.7771 5313300 50.2675
"2008-04-11" 64.488 65.0472 62.6777 63.7866 5307400 50.275
"2008-04-14" 63.8909 63.9572 62.2038 62.9905 4163100 49.6475
"2008-04-15" 63.1706 63.3886 62.1754 62.5071 3902100 49.2665
"2008-04-16" 63.398 64.9809 63.1042 64.507 5084300 50.8428
"2008-04-17" 66.1561 68.4308 65.976 67.284 8477300 53.0316
"2008-04-18" 68.137 72.023 66.8575 71.2268 11949300 56.1392
"2008-04-21" 70.8951 73.2267 68.8479 69.9947 6239000 55.1681
"2008-04-22" 68.7626 70.1369 68.4782 69.7767 3832000 54.9963
"2008-04-23" 69.8051 70.1369 67.8811 69.3786 4450100 54.6825
"2008-04-24" 68.7436 69.8525 67.7863 69.8525 3246300 55.056
"2008-04-25" 70.516 72.3926 70.4686 71.6154 4877500 56.4455
"2008-04-28" 72.2125 73.0182 71.2932 72.4874 3085300 57.1328
"2008-04-29" 71.3216 72.222 70.516 71.5112 3343400 56.3633
"2008-04-30" 71.6818 71.6818 70.2316 71.2363 2911700 56.1467
"2008-05-01" 71.2363 71.2363 71.2363 71.2363 0 56.1467
"2008-05-02" 72.7433 74.7811 72.1272 74.1176 5264200 58.4176
"2008-05-05" 73.928 74.8664 73.3594 74.3546 1817300 58.6044
"2008-05-06" 74.4019 74.4209 71.1794 72.4116 3968200 57.073
"2008-05-07" 72.7907 72.9802 71.2553 72.0704 3619700 56.8041
"2008-05-08" 71.0847 71.369 69.3597 70.2411 4290500 55.3623
"2008-05-09" 69.1891 69.3786 67.3124 68.81 5571400 54.2343
"2008-05-12" 68.9332 69.3502 67.3883 67.7674 2699600 53.4126
"2008-05-13" 67.9569 68.6678 65.6064 67.1987 7639600 52.9643
"2008-05-14" 68.1465 68.2128 66.3836 67.5968 3723000 53.2781
"2008-05-15" 67.4356 67.701 66.649 67.3124 3183600 53.054
"2008-05-16" 68.0991 68.8763 67.3314 68.0991 4408600 53.674
"2008-05-19" 68.81 68.81 66.194 66.8196 4800000 52.6655
"2008-05-20" 66.2414 66.2509 64.1184 64.5354 5644100 50.8652
"2008-05-21" 64.3269 64.6396 62.4502 62.8009 6451900 49.4981
"2008-05-22" 62.0806 64.687 61.891 64.2321 5836500 50.6261
"2008-05-23" 63.8814 65.1799 63.1611 63.2653 4114100 49.8641
"2008-05-26" 62.6872 63.5971 62.6777 63.218 1645400 49.8268
"2008-05-27" 63.4265 63.7392 62.2038 62.981 3526600 49.6401
"2008-05-28" 63.0189 64.4122 62.7441 63.0284 3480200 49.6774
"2008-05-29" 63.5971 63.9004 61.6257 62.2417 4096600 49.0574
"2008-05-30" 62.6019 64.1942 62.5545 63.3127 3996200 49.9015
"2008-06-02" 63.4549 63.6445 61.7204 62.4502 8770400 49.2217
"2008-06-03" 60.8959 61.6067 60.2608 61.3508 4794800 49.0622
"2008-06-04" 60.6589 60.8106 58.4221 60.3177 7725500 48.2361
"2008-06-05" 60.1945 60.4504 58.5927 59.4457 3586100 47.5387
"2008-06-06" 59.749 60.1376 57.2942 57.3416 4999000 45.8561
"2008-06-09" 56.8677 57.2942 56.0147 56.1948 4958100 45.9077
"2008-06-10" 55.465 57.5786 54.4414 56.2896 5286000 45.9851
"2008-06-11" 57.3416 57.9767 54.1286 54.4603 6171500 44.4907
"2008-06-12" 54.6878 55.9863 54.2044 55.2565 5467200 45.1412
"2008-06-13" 55.5029 55.5029 53.9106 54.8774 7008900 44.8315
"2008-06-16" 55.9768 57.408 53.977 55.1048 5439300 45.0172
"2008-06-17" 55.3797 57.825 55.3039 56.8677 6975300 46.4574
"2008-06-18" 56.2137 56.4886 54.811 55.0953 5036800 45.0095
"2008-06-19" 54.4603 55.048 53.3798 53.6263 5808500 43.8094
"2008-06-20" 54.0528 54.7826 52.65 53.5031 7747600 43.7088
"2008-06-23" 53.3988 54.2613 52.2804 52.6026 3790900 42.9731
"2008-06-24" 52.3467 53.4557 51.2852 52.6974 6404500 43.0505
"2008-06-25" 53.0291 55.2375 53.0197 55.0669 5700200 44.9863
"2008-06-26" 54.3466 54.7826 52.1287 52.4036 5847300 42.8105
"2008-06-27" 52.0055 53.2661 50.3469 52.2235 4769400 42.6634
"2008-06-30" 51.9866 52.6785 50.7071 52.4036 4664400 42.8105
"2008-07-01" 51.5885 51.8065 49.5697 50.8397 6245700 41.5329
"2008-07-02" 51.1051 52.3752 50.6028 50.8018 4842500 41.502
"2008-07-03" 50.0436 53.5031 49.3991 53.2851 7567000 43.5307
"2008-07-04" 54.0433 54.0907 51.6928 51.9487 2883500 42.4389
"2008-07-07" 52.7638 52.8396 50.5744 50.925 5063900 41.6026
"2008-07-08" 49.5507 50.0436 48.7641 49.9014 5621000 40.7664
"2008-07-09" 50.8966 52.6026 50.6976 52.1382 5196300 42.5937
"2008-07-10" 51.143 52.7827 50.7355 51.6643 4445100 42.2066
"2008-07-11" 51.1904 52.1477 47.8921 48.0248 6993900 39.2333
"2008-07-14" 48.7451 50.4511 48.603 48.7925 4097500 39.8605
"2008-07-15" 47.8637 48.783 45.9207 48.1859 6399300 39.3649
"2008-07-16" 48.4418 48.8304 45.0677 48.3376 8245500 39.4889
"2008-07-17" 50.5175 52.1951 49.5507 50.7071 9986300 41.4246
"2008-07-18" 50.1573 53.7874 49.3991 53.7874 8141600 43.941
"2008-07-21" 53.4557 55.8725 52.7448 55.1901 5510500 45.0869
"2008-07-22" 54.4603 54.9342 52.7448 54.6783 4538300 44.6688
"2008-07-23" 56.3938 58.7633 55.7304 58.7633 7964200 48.006
"2008-07-24" 61.1328 61.1328 58.0809 58.8012 5777700 48.037
"2008-07-25" 57.171 58.479 55.5313 58.0051 5938100 47.3866
"2008-07-28" 57.6639 57.6639 55.9484 56.2137 3853100 45.9231
"2008-07-29" 54.7826 55.0574 52.688 54.3087 5917600 44.3669
"2008-07-30" 55.8536 56.6782 54.6404 55.9294 4175900 45.6909
"2008-07-31" 56.2043 57.7018 55.446 56.7161 3943900 46.3336
"2008-08-01" 55.3418 57.5312 55.1617 56.9056 3333100 46.4884
"2008-08-04" 57.2089 57.2089 55.7493 56.3938 4158300 46.0703
"2008-08-05" 57.8629 62.2512 57.5501 61.7015 13782500 50.4063
"2008-08-06" 62.9241 64.2416 62.3649 63.5213 7741200 51.893
"2008-08-07" 63.5497 66.5163 63.0474 65.578 9340000 53.5732
"2008-08-08" 64.7818 66.431 63.5118 65.3031 5615800 53.3486
"2008-08-11" 65.3505 66.412 64.5544 66.2793 3206900 54.1461
"2008-08-12" 65.6917 65.9192 63.7013 64.4785 4531300 52.675
"2008-08-13" 63.5213 63.7298 60.3935 60.6305 6407200 49.5314
"2008-08-14" 60.9527 61.7394 59.4268 61.256 3389200 50.0424
"2008-08-15" 61.5404 62.8294 60.7916 61.673 2648000 50.3831
"2008-08-18" 61.2371 61.8531 60.0997 61.0475 2363400 49.8721
"2008-08-19" 60.1092 60.1092 58.1378 58.4885 4434900 47.7815
"2008-08-20" 58.7633 58.896 56.9246 58.4126 3783200 47.7195
"2008-08-21" 57.4554 58.4031 57.1521 57.5596 2837200 47.0227
"2008-08-22" 57.6165 60.0334 57.6165 59.6637 3735600 48.7416
"2008-08-25" 59.7111 60.0428 58.9529 59.3983 1554000 48.5248
"2008-08-26" 58.7633 59.5121 58.0999 59.114 2729600 48.2925
"2008-08-27" 59.2846 60.3367 58.2231 59.7206 3592100 48.7881
"2008-08-28" 59.8533 63.2748 59.2657 62.1754 5383700 50.7935
"2008-08-29" 62.0806 63.2464 61.7963 62.6493 3546600 51.1806
"2008-09-01" 61.7204 63.0284 61.4266 62.5355 1830900 51.0877
"2008-09-02" 62.6019 65.3031 62.6019 64.3079 4384400 52.5356
"2008-09-03" 63.5213 64.3553 63.0379 63.5355 2571300 51.9046
"2008-09-04" 63.7108 64.1468 60.2277 60.7537 5569000 49.632
"2008-09-05" 60.313 60.8722 58.6022 59.2704 5339500 48.4203
"2008-09-08" 64.7818 65.1041 63.2274 63.3175 8813400 51.7265
"2008-09-09" 63.4075 66.6774 62.9384 64.924 8081400 53.0389
"2008-09-10" 64.4501 64.687 61.7963 62.2559 7380600 50.8593
"2008-09-11" 61.4835 61.9337 58.877 60.5546 5937600 49.4694
"2008-09-12" 61.7963 62.8483 60.0097 61.6162 5264400 50.3367
"2008-09-15" 58.5359 58.5453 52.5458 55.6735 13773700 45.4818
"2008-09-16" 53.9959 55.6356 51.1999 53.0481 12244200 43.337
"2008-09-17" 55.6356 56.3938 51.1051 51.5316 11962500 42.0982
"2008-09-18" 50.5649 55.5503 49.854 52.9439 10777100 43.2519
"2008-09-19" 61.1328 65.0282 59.095 63.5023 24220700 51.8775
"2008-09-22" 63.7203 65.3979 60.5878 61.2276 7039400 50.0192
"2008-09-23" 60.0902 60.7253 57.4696 59.1567 5264900 48.3274
"2008-09-24" 60.8579 62.1564 59.5215 60.6115 3755900 49.5159
"2008-09-25" 59.5832 63.6729 59.5832 62.4123 6455200 50.987
"2008-09-26" 61.0475 63.834 59.659 61.6446 5262500 50.3599
"2008-09-29" 61.6446 61.6446 55.9199 57.697 5928400 47.1349
"2008-09-30" 55.0764 59.1614 55.0764 58.7633 6846600 48.006
"2008-10-01" 59.4268 60.3746 57.6402 59.9291 4460900 48.9584
"2008-10-02" 61.038 63.5876 60.4409 60.621 6544600 49.5236
"2008-10-03" 60.9432 66.3457 60.9432 65.0567 7446700 53.1473
"2008-10-06" 60.7537 62.455 56.9151 57.3606 8141900 46.8601
"2008-10-07" 59.4742 60.5689 53.5694 57.3795 5755900 46.8755
"2008-10-08" 52.8301 57.4364 50.2332 54.3134 8126700 44.3707
"2008-10-09" 55.8915 58.678 52.9818 54.4982 5404400 44.5217
"2008-10-10" 50.4322 50.7071 44.3663 47.3898 13554600 38.7146
"2008-10-13" 50.8966 51.1715 39.2482 46.442 14619200 37.9403
"2008-10-14" 51.181 52.9059 47.3708 50.2332 9636500 41.0374
"2008-10-15" 50.3327 50.399 43.9114 46.1861 7214400 37.7312
"2008-10-16" 42.7077 45.3236 40.0633 42.2196 8788000 34.4908
"2008-10-17" 46.0534 46.1102 40.5656 42.9351 7267500 35.0753
"2008-10-20" 44.2621 44.6554 37.9592 41.6367 9879600 34.0146
"2008-10-21" 46.1008 46.8211 44.8307 45.897 8973000 37.495
"2008-10-22" 45.9681 47.1197 44.1862 45.7785 4401100 37.3982
"2008-10-23" 47.2855 47.6552 44.1199 46.1624 3675700 37.7118
"2008-10-24" 44.8781 44.9018 37.945 42.6508 9510800 34.8431
"2008-10-27" 38.8596 39.6179 35.1822 36.0162 9846200 29.423
"2008-10-28" 37.817 38.3288 29.7181 31.5948 11671700 25.811
"2008-10-29" 34.1206 34.3908 27.0311 34.2059 12963900 27.9441
"2008-10-30" 34.8267 37.7602 34.3102 37.5422 7391600 30.6697
"2008-10-31" 38.1014 40.6604 37.4048 39.9733 5326200 32.6557
"2008-11-03" 40.0254 41.2291 39.7411 40.1202 4599900 32.7757
"2008-11-04" 41.0395 45.1767 40.5562 44.5938 6816700 36.4304
"2008-11-05" 44.5843 47.1102 43.864 45.6837 3849700 37.3208
"2008-11-06" 44.0251 46.1576 43.2669 43.9114 5320200 35.8729
"2008-11-07" 43.646 45.7785 41.8926 44.5464 3830400 36.3917
"2008-11-10" 45.5984 46.442 44.1009 44.3568 2801100 36.2368
"2008-11-11" 43.7408 43.8829 39.997 40.6699 4557300 33.2248
"2008-11-12" 41.6983 41.8594 37.3431 38.5563 4553200 31.4981
"2008-11-13" 37.2152 39.5231 35.1111 36.2058 4648200 29.5779
"2008-11-14" 37.817 38.0635 35.7793 35.8693 3403900 29.303
"2008-11-17" 35.8741 36.7318 34.2201 35.5423 4326500 29.0359
"2008-11-18" 35.3054 35.5376 32.2724 33.5188 5860100 27.3828
"2008-11-19" 33.0781 33.4382 30.519 30.8981 5373700 25.2419
"2008-11-20" 30.3295 31.2393 29.0878 30.2726 5203900 24.7309
"2008-11-21" 30.8981 31.3815 25.3061 26.0833 11117900 21.3085
"2008-11-24" 26.9174 27.5856 24.3678 26.9079 8582800 21.9821
"2008-11-25" 27.2681 30.1399 27.1259 29.32 8434400 23.9526
"2008-11-26" 30.0546 31.0877 28.7561 29.8508 3485100 24.3863
"2008-11-27" 30.5996 32.552 30.1399 32.0165 3835100 26.1555
"2008-11-28" 32.0213 32.4525 30.1115 31.6374 3154600 25.8458
"2008-12-01" 31.4573 31.5047 28.8225 29.8556 3991300 24.3902
"2008-12-02" 29.2679 30.41 28.0358 28.9978 4435300 23.6894
"2008-12-03" 29.3532 29.647 28.0074 29.4764 2906200 24.0804
"2008-12-04" 29.6091 31.6374 29.0594 30.6707 4508200 25.0561
"2008-12-05" 31.0213 31.7891 28.7609 30.32 4606800 24.7696
"2008-12-08" 32.6042 35.9973 32.3198 34.6514 7739300 28.3081
"2008-12-09" 34.059 36.7745 33.4761 36.0162 5333300 29.423
"2008-12-10" 36.7745 38.0256 36.1394 37.4521 4780300 30.5961
"2008-12-11" 37.0304 37.6275 35.8456 36.8408 2307800 30.0967
"2008-12-12" 34.2344 35.5992 33.1823 34.3576 5649900 28.0681
"2008-12-15" 35.04 35.4476 33.3624 33.533 2566000 27.3944
"2008-12-16" 33.1728 35.3338 32.4146 35.0116 3265700 28.6023
"2008-12-17" 35.5423 36.5849 32.2724 32.9928 5762700 26.9531
"2008-12-18" 33.2581 33.4761 29.6091 32.3198 5256600 26.4033
"2008-12-19" 32.6326 34.1396 31.4289 34.1396 7176900 27.89
"2008-12-22" 34.5945 34.5945 32.3577 32.7937 2949900 26.7904
"2008-12-23" 33.0781 33.0781 30.756 31.609 2267800 25.8226
"2008-12-24" 32.225 33.1302 31.6516 31.7985 618800 25.9774
"2008-12-25" 31.7985 31.7985 31.7985 31.7985 0 25.9774
"2008-12-26" 31.7985 31.7985 31.7985 31.7985 0 25.9774
"2008-12-29" 33.1728 33.1728 31.7985 32.5094 1057400 26.5582
"2008-12-30" 33.552 34.1206 32.4004 34.1206 1710100 27.8744
"2008-12-31" 34.7841 34.8599 34.1206 34.1206 1050100 27.8744
"2009-01-01" 34.1206 34.1206 34.1206 34.1206 0 27.8744
"2009-01-02" 35.7319 35.7319 34.277 35.1537 1538000 28.7184
"2009-01-05" 36.0162 36.0162 33.9121 34.6514 1939500 28.3081
"2009-01-06" 35.0684 36.1773 33.9785 35.3717 2299100 28.8965
"2009-01-07" 35.4002 35.4002 34.187 35.0589 2121100 28.641
"2009-01-08" 34.8315 35.258 33.7984 34.8789 1627900 28.4939
"2009-01-09" 35.6087 35.6087 33.6515 34.1206 2292300 27.8744
"2009-01-12" 34.3908 34.732 33.7036 34.3908 1976900 28.0952
"2009-01-13" 34.4429 34.4429 32.9075 33.7368 2542800 27.5609
"2009-01-14" 34.5945 34.5945 28.5476 30.0451 7185900 24.545
"2009-01-15" 29.7939 30.5664 28.5476 29.2442 4189200 23.8907
"2009-01-16" 30.6138 31.5142 29.6376 30.1399 5099600 24.6224
"2009-01-19" 31.0119 31.0119 26.8084 27.0501 4744300 22.0983
"2009-01-20" 26.8036 27.3771 23.1167 23.3537 6322700 19.0785
"2009-01-21" 24.5195 26.9269 23.1262 25.7563 9254000 21.0413
"2009-01-22" 27.7135 28.5097 26.0928 27.4861 5801600 22.4545
"2009-01-23" 27.2965 27.6661 25.2208 25.8274 4248000 21.0994
"2009-01-26" 25.8464 28.6756 25.8274 28.6756 5087500 23.4262
"2009-01-27" 29.3911 30.0072 28.0168 28.8604 4204000 23.5772
"2009-01-28" 29.5712 33.334 29.5523 32.59 6945100 26.624
"2009-01-29" 31.8459 32.5378 30.936 31.5047 4042600 25.7374
"2009-01-30" 31.5047 32.0829 30.4242 31.2299 3553600 25.5129
"2009-02-02" 29.9693 30.32 28.2917 29.3817 3216200 24.003
"2009-02-03" 29.6897 30.0167 28.2964 29.6234 2820500 24.2005
"2009-02-04" 29.7608 31.609 29.1163 30.5143 3047300 24.9283
"2009-02-05" 29.4196 29.903 27.1449 28.7845 4904700 23.5152
"2009-02-06" 29.1068 30.0167 28.2064 28.8082 5011700 23.5345
"2009-02-09" 28.8225 29.1163 27.8178 28.3343 3322300 23.1474
"2009-02-10" 27.96 28.4291 26.2397 26.4435 4870800 21.6027
"2009-02-11" 26.0075 27.0074 25.2967 26.7231 2906800 21.8311
"2009-02-12" 26.6425 26.6425 25.3109 26.2065 2747600 21.4091
"2009-02-13" 26.7563 27.0311 25.164 25.164 3394500 20.5574
"2009-02-16" 25.164 25.6853 23.7233 23.8371 3247400 19.4734
"2009-02-17" 23.6049 23.6049 21.3254 21.5576 11692100 17.6112
"2009-02-18" 22.5575 23.0788 20.643 22.131 8232900 18.0797
"2009-02-19" 23.7897 23.7897 22.2353 22.894 5953000 18.703
"2009-02-20" 22.131 22.4627 21.0411 21.3159 6209100 17.4138
"2009-02-23" 22.2637 22.7281 21.278 21.7803 4084100 17.7932
"2009-02-24" 21.2306 22.9366 21.0411 22.5196 4586200 18.3971
"2009-02-25" 23.221 24.3868 22.1831 22.8419 4303400 18.6604
"2009-02-26" 23.7423 25.3867 23.2305 24.8654 6238300 20.3135
"2009-02-27" 24.3583 25.0597 22.8466 23.6522 4801100 19.3224
"2009-03-02" 22.1974 22.7281 21.3823 21.8088 4699000 17.8165
"2009-03-03" 21.9888 22.5101 21.0079 21.0079 3986300 17.1622
"2009-03-04" 21.4249 21.9415 21.0032 21.4439 4857900 17.5183
"2009-03-05" 21.3254 21.4439 19.4772 20.1359 4500500 16.4498
"2009-03-06" 20.0459 20.0459 17.9749 18.809 5790500 15.3658
"2009-03-09" 19.4772 19.7473 17.4015 18.0081 6226100 14.7115
"2009-03-10" 18.1503 19.9037 17.2878 19.9037 9947300 16.2601
"2009-03-11" 20.2354 21.5623 20.0933 20.4392 8176600 16.6976
"2009-03-12" 20.3492 21.7993 19.1929 21.7756 5841100 17.7893
"2009-03-13" 22.9414 23.4342 21.6666 22.15 6743300 18.0952
"2009-03-16" 23.9129 24.8228 23.0314 24.4958 8060300 20.0116
"2009-03-17" 24.1309 26.1497 23.6096 25.4531 5836900 20.7936
"2009-03-18" 25.9696 26.5146 24.8844 26.453 5280200 21.6105
"2009-03-19" 26.5383 29.3295 26.5383 27.107 9476300 22.1448
"2009-03-20" 26.4245 27.9505 25.9506 27.7183 5314700 22.6442
"2009-03-23" 29.3817 30.1399 28.5192 30.1399 6053500 24.6224
"2009-03-24" 30.827 31.173 28.6329 29.1305 6667900 23.7978
"2009-03-25" 29.0357 30.0119 28.159 29.8556 3757300 24.3902
"2009-03-26" 29.666 30.3295 28.8604 30.3295 3283100 24.7773
"2009-03-27" 30.3295 30.6991 27.9884 28.576 5230100 23.3448
"2009-03-30" 27.6093 27.851 26.4625 27.3913 4385100 22.377
"2009-03-31" 27.2017 28.3391 26.4909 27.96 3756400 22.8416
"2009-04-01" 27.4671 28.2443 26.4672 28.2443 4692200 23.0739
"2009-04-02" 29.0025 30.4716 28.9172 30.0499 5485300 24.5489
"2009-04-03" 29.538 32.225 29.1921 31.7464 5580400 25.9349
"2009-04-06" 32.1871 33.4335 31.5142 32.3862 5136200 26.4575
"2009-04-07" 32.225 32.5189 30.5759 31.7512 3924600 25.9388
"2009-04-08" 30.6754 33.0781 30.3863 32.4336 2968900 26.4963
"2009-04-09" 33.1728 34.1017 32.3151 33.3671 3566400 27.2589
"2009-04-10" 33.3671 33.3671 33.3671 33.3671 0 27.2589
"2009-04-13" 33.3671 33.3671 33.3671 33.3671 0 27.2589
"2009-04-14" 33.8742 36.5754 33.6467 34.9689 5612500 28.5674
"2009-04-15" 33.6467 35.0684 33.3814 34.8315 2641200 28.4552
"2009-04-16" 35.0684 36.6986 34.6419 35.8693 3275000 29.303
"2009-04-17" 35.5708 37.7696 35.476 37.4379 5437600 30.5845
"2009-04-20" 36.8313 37.5801 34.405 35.9878 4752100 29.3998
"2009-04-21" 34.8173 35.4002 32.2772 34.3623 5957400 28.0719
"2009-04-22" 34.5898 35.4096 33.0781 35.0684 3829000 28.6487
"2009-04-23" 34.4997 35.8267 34.2439 35.1442 2656100 28.7107
"2009-04-24" 34.9784 36.3669 34.8789 36.3669 2466300 29.7095
"2009-04-27" 34.8315 35.4949 34.4524 35.0258 2927400 28.6139
"2009-04-28" 34.0732 34.8267 33.3814 34.2249 2753200 27.9596
"2009-04-29" 34.2818 34.9689 33.6657 34.405 3565700 28.1068
"2009-04-30" 35.1206 37.7223 34.9405 37.1204 4792400 30.3251
"2009-05-01" 37.1204 37.1204 37.1204 37.1204 0 30.3251
"2009-05-04" 36.4901 38.4236 36.4427 37.1251 2723300 30.3289
"2009-05-05" 37.836 40.6983 37.5706 40.1676 6070900 32.8145
"2009-05-06" 40.3713 41.9352 40.0017 41.4755 5181300 33.8829
"2009-05-07" 38.3952 40.2813 37.3905 37.4142 11291900 30.5651
"2009-05-08" 37.4853 38.1393 36.5849 37.419 4451200 30.569
"2009-05-11" 37.419 38.1345 35.8551 36.3006 4993200 29.6554
"2009-05-12" 35.5708 37.0683 34.694 34.8884 4561700 28.5017
"2009-05-13" 34.7936 35.1348 32.5378 33.1728 5845100 27.1001
"2009-05-14" 32.244 34.5756 32.007 33.0401 3860700 26.9917
"2009-05-15" 33.4667 34.5756 33.2013 33.8884 3751600 27.6847
"2009-05-18" 32.6042 36.0257 32.4193 35.3243 3951400 28.8578
"2009-05-19" 36.5517 37.5043 36.0636 36.3479 4945700 29.694
"2009-05-20" 36.3006 37.6275 36.2342 36.9024 3651800 30.147
"2009-05-21" 36.239 36.964 35.7698 36.5754 1754900 29.8799
"2009-05-22" 36.9451 37.7791 36.6892 36.8835 2307200 30.1316
"2009-05-25" 36.964 37.817 36.0826 37.3147 1395700 30.4838
"2009-05-26" 37.6275 39.1534 37.0635 38.8359 4522200 31.7265
"2009-05-27" 38.4568 39.2861 38.2435 38.3904 4014100 32.3626
"2009-05-28" 37.6227 38.2388 37.2721 37.7223 3144100 31.7994
"2009-05-29" 38.6511 39.1913 38.2435 38.8596 3248100 32.7581
"2009-06-01" 39.8074 41.684 39.6368 41.5324 4339200 35.0112
"2009-06-02" 40.7552 42.3238 40.7552 41.703 2797900 35.1551
"2009-06-03" 41.812 41.9305 40.3761 41.0206 3419700 34.5798
"2009-06-04" 40.8121 41.921 40.6604 41.1438 2752900 34.6837
"2009-06-05" 41.6983 42.4138 41.2812 42.1769 3046900 35.5545
"2009-06-08" 41.7883 42.0158 39.7553 40.4993 3080300 34.1404
"2009-06-09" 41.0538 41.4613 39.3904 39.6747 2847400 33.4452
"2009-06-10" 40.6604 41.6082 40.1297 40.4709 3603800 34.1164
"2009-06-11" 40.2244 41.2291 39.9591 40.7836 1772200 34.38
"2009-06-12" 40.5135 41.2149 40.3097 41.2149 1689300 34.7436
"2009-06-15" 40.8784 40.9448 39.0966 39.4757 2710500 33.2775
"2009-06-16" 39.5231 39.8074 38.1109 38.1582 2638000 32.1668
"2009-06-17" 37.9118 38.5658 36.5849 37.0114 3116700 31.2001
"2009-06-18" 37.2484 38.1393 36.7081 37.8312 2400200 31.8912
"2009-06-19" 37.9118 39.0018 37.817 38.2909 5088200 32.2787
"2009-06-22" 38.2909 38.4758 36.8692 36.8692 2829600 31.0802
"2009-06-23" 36.2958 36.8266 35.7888 36.2532 2215100 30.561
"2009-06-24" 36.6512 37.7033 35.6845 37.4 2756300 31.5277
"2009-06-25" 37.5848 37.7933 36.2769 37.0872 2049300 31.264
"2009-06-26" 37.5896 38.1582 36.4427 36.7365 1954600 30.9684
"2009-06-29" 36.4001 37.9734 36.4001 37.7317 1856300 31.8073
"2009-06-30" 38.0966 38.0966 36.4001 36.855 2578500 31.0683
"2009-07-01" 37.2436 37.6891 36.6228 37.2247 2003700 31.3799
"2009-07-02" 36.8882 37.2199 35.4997 35.9167 2674100 30.2773
"2009-07-03" 35.9167 36.111 35.2675 35.9262 1303100 30.2853
"2009-07-06" 35.2106 35.6466 34.4571 35.3006 2564600 29.7579
"2009-07-07" 35.7082 36.1679 35.0258 35.1822 2075800 29.6581
"2009-07-08" 34.8315 36.3385 34.8267 35.8219 2968800 30.1974
"2009-07-09" 36.2058 36.8218 35.7793 35.9688 1966000 30.3212
"2009-07-10" 35.6087 36.8408 35.457 35.7461 2533900 30.1335
"2009-07-13" 35.5708 36.528 34.9547 36.1916 2407100 30.509
"2009-07-14" 36.6797 37.7696 36.4901 37.0778 2827500 31.2561
"2009-07-15" 37.6701 38.9544 37.4711 38.6321 3750600 32.5663
"2009-07-16" 39.0302 40.5751 38.7648 39.8548 4701000 33.5971
"2009-07-17" 40.1865 40.9163 39.9638 40.3287 2660900 33.9965
"2009-07-20" 40.7552 41.7836 40.5656 40.9921 2571100 34.5558
"2009-07-21" 40.8689 42.0632 40.831 40.831 2645000 34.42
"2009-07-22" 41.2007 41.2007 40.1249 40.4661 2550500 34.1124
"2009-07-23" 40.6604 41.9873 40.4709 41.3902 3069700 34.8914
"2009-07-24" 41.3097 42.6508 41.0585 42.1105 2991900 35.4986
"2009-07-27" 42.9351 43.3901 42.1769 42.4044 2876800 35.7463
"2009-07-28" 42.6508 43.1105 40.9353 41.3713 2885900 34.8754
"2009-07-29" 41.2291 42.9209 40.9542 42.0063 2179300 35.4107
"2009-07-30" 42.6318 43.3806 41.8452 42.5465 2658500 35.8661
"2009-07-31" 42.2669 43.2621 42.2669 42.6982 2478100 35.994
"2009-08-03" 42.9162 44.5464 42.8072 43.6934 2764600 36.8329
"2009-08-04" 44.2336 44.6412 42.3854 43.8924 3135400 37.0007
"2009-08-05" 44.7028 47.3045 44.6885 46.5368 7017000 39.2299
"2009-08-06" 47.2666 50.0531 47.0438 48.0532 5031100 40.5082
"2009-08-07" 48.0058 51.3326 47.0154 50.4417 5200200 42.5217
"2009-08-10" 50.091 51.0577 49.3707 49.7593 2530800 41.9464
"2009-08-11" 50.1384 50.6597 48.385 49.1811 3141200 41.459
"2009-08-12" 48.5366 49.7593 47.7215 48.8968 2936800 41.2193
"2009-08-13" 49.001 50.3658 48.9157 50.3185 2300200 42.4178
"2009-08-14" 50.2332 51.0862 49.6645 50.3374 2113700 42.4337
"2009-08-17" 49.7782 50.3279 48.3944 49.2854 2699100 41.5469
"2009-08-18" 49.0769 49.7119 48.4039 49.5507 1622000 41.7706
"2009-08-19" 48.565 49.2569 48.0911 49.0389 1906600 41.3391
"2009-08-20" 49.4275 49.854 48.9916 49.5223 1956400 41.7466
"2009-08-21" 49.3801 50.6123 49.0958 50.6123 3558400 42.6655
"2009-08-24" 50.7545 52.1193 50.6597 51.6264 2989100 43.5203
"2009-08-25" 51.1241 52.0719 50.963 51.6643 1999300 43.5523
"2009-08-26" 51.5601 52.6026 51.3705 52.2235 2712000 44.0237
"2009-08-27" 52.5932 53.0291 52.1951 52.6595 2153200 44.3912
"2009-08-28" 52.7353 54.2708 52.7353 53.7874 2766400 45.342
"2009-08-31" 53.2661 53.7116 52.9154 53.2756 1578600 44.9106
"2009-09-01" 53.3609 53.4557 51.181 51.3705 2942400 43.3046
"2009-09-02" 50.7545 50.8492 48.9536 50.4511 3460700 42.5296
"2009-09-03" 50.5744 50.8587 49.3327 49.418 2171400 41.6587
"2009-09-04" 49.5223 49.9488 47.9585 49.4749 4007900 41.7067
"2009-09-07" 49.7972 50.1763 49.5318 49.7877 1208300 41.9703
"2009-09-08" 49.7593 49.9583 47.4466 47.949 4256100 40.4204
"2009-09-09" 48.1385 49.0579 47.7689 48.6503 2925100 41.0115
"2009-09-10" 49.3517 49.4749 47.6267 48.148 2590200 40.5881
"2009-09-11" 48.5271 49.1432 47.9869 48.148 2067500 40.5881
"2009-09-14" 47.3898 47.4846 46.3519 47.0107 3861900 39.6294
"2009-09-15" 46.8211 48.0817 46.6694 47.5225 2364300 40.0608
"2009-09-16" 48.0817 50.2332 47.9205 50.2332 4529800 42.3459
"2009-09-17" 50.8587 52.6311 50.6028 52.1287 5624100 43.9438
"2009-09-18" 51.8444 52.5932 51.1241 51.2757 7210100 43.2247
"2009-09-21" 51.2757 51.9202 49.5792 50.0625 3180500 42.202
"2009-09-22" 50.7071 51.0293 49.4086 49.9867 2367900 42.1381
"2009-09-23" 50.2426 51.1051 50.2332 50.6597 1977000 42.7054
"2009-09-24" 50.5933 52.2235 49.6834 50.5649 2824300 42.6255
"2009-09-25" 50.6312 51.5601 49.9772 50.2142 2560000 42.3299
"2009-09-28" 49.7972 52.6026 49.5128 52.5553 2784300 44.3034
"2009-09-29" 53.0765 54.2423 52.1382 53.4462 4499500 45.0544
"2009-09-30" 53.4462 53.7874 51.7496 52.1287 3133700 43.9438
"2009-10-01" 52.6785 53.3135 50.8303 50.8303 2230200 42.8492
"2009-10-02" 50.4701 51.5032 48.9062 49.7308 3488800 41.9224
"2009-10-05" 49.873 50.0057 48.8304 49.4749 2346400 41.7067
"2009-10-06" 48.6219 51.181 47.9205 50.8871 6542400 42.8971
"2009-10-07" 50.8966 50.8966 47.8637 47.8637 11263600 40.3484
"2009-10-08" 49.3 49.3 47.18 47.84 10366400 40.3285
"2009-10-09" 47.595 48.45 47.075 47.49 6761800 40.0334
"2009-10-12" 47.5 48.175 47.21 47.5 7280500 40.0418
"2009-10-13" 47.4 47.58 45.85 45.94 10318100 38.7268
"2009-10-14" 46.8 48.57 46.65 48.08 13286800 40.5308
"2009-10-15" 47.8 48.96 47.665 48.11 9325500 40.5561
"2009-10-16" 47.85 48.49 47.11 47.11 7666800 39.7131
"2009-10-19" 47.155 48.775 47.12 48.76 7081500 41.104
"2009-10-20" 48.55 49.345 48.07 49 7363100 41.3063
"2009-10-21" 49.55 49.63 47.25 48.59 3420600 40.9607
"2009-10-22" 47.35 47.945 47.115 47.485 2924600 40.0292
"2009-10-23" 48.78 49.34 48.175 48.245 5062000 40.6699
"2009-10-26" 48.55 49.2 46.6 46.865 4588200 39.5066
"2009-10-27" 46.56 46.865 45.02 45.325 5151300 38.2084
"2009-10-28" 45.08 45.2 43.4 43.56 5066000 36.7205
"2009-10-29" 43.895 46.515 42.8 46.135 5682800 38.8912
"2009-10-30" 46.9 47.27 45 45.38 10996000 38.2547
"2009-11-02" 45.315 45.995 44.62 45.59 3655800 38.4317
"2009-11-03" 44.505 44.87 42.68 43.65 6231300 36.7964
"2009-11-04" 45.2 46.23 44.86 45.64 5400100 38.4739
"2009-11-05" 45.25 46.38 44.07 45.95 3306500 38.7352
"2009-11-06" 45.84 47.11 45.25 46.915 3650800 39.5487
"2009-11-09" 47.8 48.845 47.5 48.845 3800700 41.1757
"2009-11-10" 48.57 49.4 48.335 48.995 2996500 41.3021
"2009-11-11" 49.59 50.86 49.33 50.4 3732600 42.4865
"2009-11-12" 49.7 50.48 49.3 49.6 2514400 41.8121
"2009-11-13" 49.455 50.19 49.065 49.94 2045100 42.0987
"2009-11-16" 50.56 50.84 50.25 50.74 2115900 42.7731
"2009-11-17" 50.64 50.64 48.9 49.16 2910400 41.4412
"2009-11-18" 49.98 50.04 49.225 49.275 2285400 41.5382
"2009-11-19" 49.49 49.87 48.25 48.755 2579100 41.0998
"2009-11-20" 49.18 49.545 47.095 47.425 4464600 39.9786
"2009-11-23" 48.3 49.255 47.9 49.09 2788500 41.3822
"2009-11-24" 48.1 48.51 47.505 47.505 3827400 40.0461
"2009-11-25" 47.88 48.7 47.605 48.265 3043400 40.6867
"2009-11-26" 47.9 47.915 45.255 45.62 4456900 38.457
"2009-11-27" 44.5 46.875 44.26 46.5 7768500 39.1989
"2009-11-30" 46.63 46.97 45.405 46.89 5801200 39.5276
"2009-12-01" 47.185 47.8 46.835 47.8 3136200 40.2947
"2009-12-02" 48 48.05 46.82 47.69 2730000 40.202
"2009-12-03" 48.17 49 47.9 48.395 3212900 40.7963
"2009-12-04" 48.1 49.97 47.945 48.935 3918000 41.2515
"2009-12-07" 48.85 49.195 48.5 48.835 1501800 41.1672
"2009-12-08" 48.41 49.6 47.55 48.255 3124800 40.6783
"2009-12-09" 48.155 48.89 47.51 47.92 3335500 40.3959
"2009-12-10" 47.92 49.14 47.63 48.9 2557100 41.222
"2009-12-11" 48.82 49.44 48.38 48.38 2455800 40.7837
"2009-12-14" 49.05 49.44 48.05 48.9 1833400 41.222
"2009-12-15" 49.155 49.44 47.535 47.9 3080700 40.379
"2009-12-16" 48.345 49.15 48.03 49.15 2843000 41.4328
"2009-12-17" 48.525 48.83 47.5 47.5 4205200 40.0418
"2009-12-18" 47.65 47.7 46.25 46.3 7050100 39.0303
"2009-12-21" 46.5 47.6 46.29 47.6 2110100 40.1261
"2009-12-22" 47.96 48.565 47.4 47.79 2018800 40.2863
"2009-12-23" 48.25 48.545 47.905 48.36 1275400 40.7668
"2009-12-24" 48.5 48.545 47.91 48.51 310600 40.8933
"2009-12-28" 48.76 49.235 48.52 49.09 1052200 41.3822
"2009-12-29" 49.29 49.875 49.15 49.345 1461900 41.5972
"2009-12-30" 49.5 49.79 48.81 49.1 1810800 41.3906
"2009-12-31" 49.46 49.65 48.95 48.95 530200 41.2642
"2010-01-04" 49.45 50.24 49.21 50.24 1825300 42.3516
"2010-01-05" 50.05 50.78 49.5 49.915 2649500 42.0777
"2010-01-06" 50.3 50.38 49.585 49.92 3437600 42.0819
"2010-01-07" 49.6 51.37 49.5 51.31 2757100 43.2536
"2010-01-08" 51.55 52.51 51.27 52.08 3663500 43.9027
"2010-01-11" 52.64 53.12 51.96 52.2 1902900 44.0039
"2010-01-12" 52.34 52.46 51.37 51.67 2160000 43.5571
"2010-01-13" 49 50.2 48.6 50.19 6562000 42.3095
"2010-01-14" 50.68 50.77 49.66 50.4 2302200 42.4865
"2010-01-15" 50.39 50.63 48.66 49.025 4518300 41.3274
"2010-01-18" 48.955 49.26 48.5 48.505 2085600 40.8891
"2010-01-19" 48.255 48.5 46.76 48.12 3466000 40.5645
"2010-01-20" 47.635 48.08 46.64 47 3077800 39.6204
"2010-01-21" 47.505 47.675 44.685 44.77 5039700 37.7405
"2010-01-22" 43.83 44.875 41.54 42.44 11315300 35.7763
"2010-01-25" 42.49 43.76 42.46 43.03 8192800 36.2737
"2010-01-26" 42.6 43.75 42.31 43.515 4372600 36.6825
"2010-01-27" 42.85 43.615 42.265 42.845 4476100 36.1177
"2010-01-28" 43.95 44.13 41.81 41.81 5290400 35.2453
"2010-01-29" 42.74 42.9 41.965 42.205 5202700 35.5782
"2010-02-01" 41.72 42.7 41.45 42.52 4145400 35.8438
"2010-02-02" 42.21 43.855 42.065 43.55 4807900 36.7121
"2010-02-03" 43.97 44.195 42.1 42.52 4144100 35.8438
"2010-02-04" 42.5 42.94 39.42 40.06 8297800 33.77
"2010-02-05" 39.4 40.165 38.38 38.38 8179800 32.3538
"2010-02-08" 38.65 39.35 37.225 38.8 5676300 32.7079
"2010-02-09" 38.6 40.295 38.24 39.56 5254500 33.3485
"2010-02-10" 40.49 41.49 40.31 41.245 6534200 34.769
"2010-02-11" 41.5 41.8 39.67 40.26 5222200 33.9386
"2010-02-12" 40.45 40.87 38.56 39 4433700 32.8765
"2010-02-15" 39.325 39.72 38.92 39.22 1809700 33.0619
"2010-02-16" 39.88 41.045 39.83 41 3930800 34.5624
"2010-02-17" 41.605 42.66 41.25 42 4239300 35.4054
"2010-02-18" 40.5 40.87 38.88 38.975 11879500 32.8554
"2010-02-19" 38.5 39.99 38.2 39.7 6547500 33.4666
"2010-02-22" 40 40.85 39.85 40.52 4085000 34.1578
"2010-02-23" 40.84 41.025 39.385 39.555 4286200 33.3443
"2010-02-24" 39.7 40.44 39.465 40.24 3527900 33.9218
"2010-02-25" 39.85 41.18 39.66 39.79 5004900 33.5424
"2010-02-26" 40.31 40.71 39.445 40.4 4295300 34.0566
"2010-03-01" 40.79 41.39 40.475 41.275 3308800 34.7943
"2010-03-02" 40.925 42.15 40.87 42.02 3242300 35.4223
"2010-03-03" 42.09 42.95 41.58 42.86 3880400 36.1304
"2010-03-04" 42.23 43.885 42.16 42.88 4946600 36.1473
"2010-03-05" 43.15 44.95 43.15 44.95 5431300 37.8922
"2010-03-08" 45.275 45.61 44.17 44.305 4284300 37.3485
"2010-03-09" 44.08 44.345 42.735 43.645 4003800 36.7921
"2010-03-10" 43.26 44.8 43.2 44.8 3468500 37.7658
"2010-03-11" 44.23 44.605 43.61 44 3450500 37.0914
"2010-03-12" 44.05 45.02 43.94 44.28 3939100 37.3274
"2010-03-15" 44 44.11 42.915 43.155 3634900 36.3791
"2010-03-16" 43.6 44.24 43.345 44.05 3656300 37.1335
"2010-03-17" 44.49 45.175 44.2 45 4004600 37.9344
"2010-03-18" 44.31 45.2 44.26 44.655 3604800 37.6436
"2010-03-19" 44.995 45.75 44.74 45 6353300 37.9344
"2010-03-22" 44.84 45.665 44.34 45.665 4835600 38.495
"2010-03-23" 45.665 46.935 45.655 46.16 4064300 38.9122
"2010-03-24" 46.72 46.75 45.61 46.5 3395500 39.1989
"2010-03-25" 46.3 47.385 46.155 47.07 4088100 39.6794
"2010-03-26" 46.97 47.395 46.64 47.145 2718000 39.7426
"2010-03-29" 47.43 47.885 46.7 47.255 2246000 39.8353
"2010-03-30" 47.58 47.9 46.56 46.71 2497500 39.3759
"2010-03-31" 46.45 46.97 45.615 46.565 3640700 39.2537
"2010-04-01" 46.55 47.47 46.52 47.345 2906400 39.9112
"2010-04-02" 47.345 47.345 47.345 47.345 0 39.9112
"2010-04-05" 47.345 47.345 47.345 47.345 0 39.9112
"2010-04-06" 47.2 47.49 46.365 46.93 2530400 39.5613
"2010-04-07" 46.63 46.755 45.77 46.305 3701400 39.0345
"2010-04-08" 46.15 46.18 44.16 44.85 5733700 37.8079
"2010-04-09" 45.58 45.89 45.13 45.89 3354100 38.6846
"2010-04-12" 46.6 46.765 46.03 46.5 3364900 39.1989
"2010-04-13" 46.015 46.66 45.95 46.145 2374900 38.8996
"2010-04-14" 46.245 46.805 45.54 45.965 4115800 38.7479
"2010-04-15" 45.825 46.915 45.56 46.5 4666500 39.1989
"2010-04-16" 46.02 47.4 45.05 45.205 8785100 38.1072
"2010-04-19" 44.48 45.165 43.8 44.7 5154600 37.6815
"2010-04-20" 45.035 45.745 44.41 45.41 3816400 38.28
"2010-04-21" 45.42 45.56 44.005 44.285 3698200 37.3316
"2010-04-22" 44.1 44.605 42.455 43.375 6596900 36.5645
"2010-04-23" 42.87 43.76 42.52 43.1 4262300 36.3327
"2010-04-26" 43.85 44.33 43.16 43.675 4144000 36.8174
"2010-04-27" 43.105 43.445 41.045 41.045 5890500 34.6004
"2010-04-28" 40 41.85 38.76 40.91 11905600 34.4866
"2010-04-29" 40.81 41.47 40.34 41.055 5959800 34.6088
"2010-04-30" 41.005 42.175 40.02 40.4 6330600 34.0566
"2010-05-03" 40.6 41.685 40.105 40.975 3368700 34.5414
"2010-05-04" 41.585 41.675 38.51 38.62 6905200 32.5561
"2010-05-05" 39.5 40.12 37.35 38.295 9341500 32.2822
"2010-05-06" 37.81 39.36 34.53 35.62 12212400 30.0272
"2010-05-07" 33.61 35.735 32.12 35.62 16930400 30.0272
"2010-05-10" 37.775 41 36.46 40.6 21014400 34.2252
"2010-05-11" 39.285 40.26 38.65 39.795 6728600 33.5466
"2010-05-12" 39.46 40.83 38.865 39.19 8264300 33.0366
"2010-05-13" 39.72 39.72 38.145 38.58 3794300 32.5224
"2010-05-14" 38.14 38.33 34.7 35.25 10717200 29.7153
"2010-05-17" 34.89 36.5 34.53 35.45 6604500 29.8839
"2010-05-18" 36.5 37.82 36.3 37.13 6212800 31.3001
"2010-05-19" 36.19 36.62 35.23 35.565 7831100 29.9808
"2010-05-20" 36.08 36.82 33.51 34.63 6819900 29.1926
"2010-05-21" 34.65 35.59 33.5 35.235 7503500 29.7026
"2010-05-24" 36.08 36.23 34.84 35.225 4573800 29.6942
"2010-05-25" 33.495 33.84 32.4 33.01 8399600 27.827
"2010-05-26" 33.8 34.435 33.45 33.45 6769000 28.1979
"2010-05-27" 34.01 36 33.65 35.93 7314600 30.2885
"2010-05-28" 36.26 36.77 35.36 35.55 4560700 29.9682
"2010-05-31" 35.28 35.785 35 35.05 1920600 29.5467
"2010-06-01" 34.355 34.65 33 34.185 6601000 29.0245
"2010-06-02" 33.72 34.07 33.25 33.85 4220200 28.7401
"2010-06-03" 35.03 35.25 34.055 34.175 4721100 29.016
"2010-06-04" 34.13 34.72 31.06 31.585 12103200 26.817
"2010-06-07" 31 32.025 30.72 31 6589100 26.3203
"2010-06-08" 31.37 31.45 29.705 30.33 7096400 25.7514
"2010-06-09" 30.96 31.75 30.41 31.745 7762800 26.9528
"2010-06-10" 31.5 33.035 30.85 32.66 6543000 27.7297
"2010-06-11" 33.235 34.56 33.07 33.725 6972700 28.6339
"2010-06-14" 34.75 35.4 34.47 35.045 5553000 29.7547
"2010-06-15" 34.805 36.76 34.52 36.4 6877100 30.9051
"2010-06-16" 37 37.3 35.52 36.16 5847000 30.7014
"2010-06-17" 36.03 37.55 35.9 37.135 6481700 31.5292
"2010-06-18" 37.23 38.64 37.22 38.23 8116900 32.4589
"2010-06-21" 39.005 39.4 38.625 38.89 3708500 33.0192
"2010-06-22" 37.75 37.975 36.02 37.35 6251500 31.7117
"2010-06-23" 36.965 37.6 36.2 36.82 5305200 31.2617
"2010-06-24" 37.29 37.39 34.93 35.155 5487100 29.8481
"2010-06-25" 35.49 36.48 35.115 35.78 4570300 30.3787
"2010-06-28" 36.145 36.4 35.24 36.13 3871500 30.6759
"2010-06-29" 35.49 35.68 33.485 33.8 5057800 28.6976
"2010-06-30" 34.11 35.39 33.555 34.3 4796600 29.1221
"2010-07-01" 33.605 33.96 32.5 32.86 5318700 27.8995
"2010-07-02" 33.55 33.61 32.5 32.9 4128700 27.9335
"2010-07-05" 33.185 33.23 32.535 33.03 2217000 28.0439
"2010-07-06" 33.195 35.41 33.13 35.1 5492100 29.8014
"2010-07-07" 34.505 37.675 34.35 37.575 8949400 31.9028
"2010-07-08" 38.64 38.95 38.17 38.775 8191500 32.9216
"2010-07-09" 39.1 39.36 37.65 38.395 5118500 32.599
"2010-07-12" 38.18 38.865 37.65 38.26 3021500 32.4844
"2010-07-13" 37.995 39.5 37.95 39.5 4015100 33.5372
"2010-07-14" 39.71 39.75 38.17 38.64 3978700 32.807
"2010-07-15" 38.03 38.835 37.555 37.84 4637500 32.1278
"2010-07-16" 37.905 38.35 35.91 36.3 5604800 30.8202
"2010-07-19" 35.795 36.95 35.305 36.05 3738100 30.608
"2010-07-20" 36.435 36.525 34.565 35.795 4995100 30.3915
"2010-07-21" 36.33 37.045 36.005 36.135 4119500 30.6801
"2010-07-22" 35.775 38.19 35.54 37.97 5309400 32.2381
"2010-07-23" 38.06 38.6 37.03 38 3405300 32.2636
"2010-07-26" 39 40.28 38.58 39.99 7397900 33.9532
"2010-07-27" 41.78 44.68 41.5 44.225 13676200 37.5489
"2010-07-28" 44.4 46 44.4 45.03 8401700 38.2324
"2010-07-29" 45 45.7 44.71 44.71 4953900 37.9607
"2010-07-30" 44.32 44.84 43.795 44.235 4685300 37.5574
"2010-08-02" 44.465 46.3 44.465 46.3 4422900 39.3107
"2010-08-03" 46.35 46.365 44.75 45.395 4381500 38.5423
"2010-08-04" 46.995 46.995 45.555 45.705 6390200 38.8055
"2010-08-05" 45.85 46.9 44.92 45.225 4523100 38.3979
"2010-08-06" 45.52 46.75 45.1 45.52 5027100 38.6484
"2010-08-09" 46.25 46.7 45.92 46.36 2756900 39.3616
"2010-08-10" 46.005 46.175 44.85 45.07 3370900 38.2663
"2010-08-11" 44.825 44.84 43.07 43.18 4435800 36.6616
"2010-08-12" 42.78 43.37 41.485 42.65 5189000 36.2117
"2010-08-13" 43.35 43.88 42.465 43.37 3905100 36.823
"2010-08-16" 43.375 43.6 42.295 42.9 2232500 36.4239
"2010-08-17" 43.365 43.95 43.03 43.925 2619700 37.2942
"2010-08-18" 43.595 43.86 42.8 43.175 2582800 36.6574
"2010-08-19" 43.48 43.565 41.48 41.685 4080500 35.3923
"2010-08-20" 41.52 42.09 41 41.095 3612800 34.8914
"2010-08-23" 41.115 42.035 40.89 41.285 2548500 35.0527
"2010-08-24" 40.85 40.97 39.86 40.7 3216300 34.556
"2010-08-25" 40.5 40.93 39.13 39.93 3587900 33.9023
"2010-08-26" 40.89 41 39.51 40.12 2972900 34.0636
"2010-08-27" 40 40.625 39.335 40.45 2189000 34.3438
"2010-08-30" 40.86 40.95 40.01 40.185 1116700 34.1188
"2010-08-31" 39.445 40.18 39.125 40.18 2861800 34.1145
"2010-09-01" 40.43 43.015 39.375 42.465 6337800 36.0546
"2010-09-02" 42.34 43.1 42 42.785 2921400 36.3263
"2010-09-03" 43 45.17 42.61 44.375 5322600 37.6762
"2010-09-06" 44.815 44.9 44.31 44.315 1757100 37.6253
"2010-09-07" 43.765 43.885 42.31 42.61 4665400 36.1777
"2010-09-08" 42.145 42.315 41.1 42.145 5695100 35.7829
"2010-09-09" 42.095 44.155 41.745 43.585 5437200 37.0055
"2010-09-10" 42.75 44.07 42.5 43.91 3592900 37.2814
"2010-09-13" 45.06 46.36 45 45.8 5838000 38.8861
"2010-09-14" 45.65 46.43 45.305 46.11 3568800 39.1493
"2010-09-15" 46.155 46.7 45.4 45.925 3034100 38.9923
"2010-09-16" 46.055 46.4 45.12 45.33 3070400 38.4871
"2010-09-17" 46.075 46.3 43.7 44 9321700 37.3579
"2010-09-20" 44.26 44.495 43.41 44.425 3552800 37.7187
"2010-09-21" 44.49 46.085 44.315 45.02 4303300 38.2239
"2010-09-22" 45.32 45.325 44.09 44.265 3278300 37.5829
"2010-09-23" 44.735 45.125 42.65 43.51 4162500 36.9418
"2010-09-24" 43.05 45.21 42.9 45.21 4155500 38.3852
"2010-09-27" 45.5 45.99 44.945 45.045 2388700 38.2451
"2010-09-28" 44.785 45.28 43.75 44.75 4373500 37.9946
"2010-09-29" 44.96 45.235 42.61 43.23 5770900 36.7041
"2010-09-30" 42.455 43.59 41.57 42.25 6612800 35.872
"2010-10-01" 42.665 43.005 41.15 41.4 4452300 35.1503
"2010-10-04" 41.35 41.48 40.25 40.85 3895900 34.6834
"2010-10-05" 40.565 42.395 40.13 42.325 5283400 35.9357
"2010-10-06" 42.74 43.66 42.65 43.165 4688500 36.6489
"2010-10-07" 43.165 44.35 42.49 43.775 3161600 37.1668
"2010-10-08" 43.565 44.2 43.04 43.375 2622300 36.8272
"2010-10-11" 43.6 43.935 42.56 42.67 2436300 36.2286
"2010-10-12" 42.135 42.785 41.71 42.59 2816900 36.1607
"2010-10-13" 42.5 43.305 41.89 43.03 4245200 36.5343
"2010-10-14" 43.08 43.21 41.55 41.695 4897100 35.4008
"2010-10-15" 41.76 42.125 41.035 41.52 4343200 35.2522
"2010-10-18" 41.38 42.65 41.135 42.355 3776500 35.9612
"2010-10-19" 42.24 43.94 42.135 43.055 4330100 36.5555
"2010-10-20" 42.69 44.03 42.61 43.835 3526300 37.2178
"2010-10-21" 43.74 44.12 43.39 43.635 3284300 37.048
"2010-10-22" 43.415 44.05 43.22 43.5 2298700 36.9333
"2010-10-25" 44.095 44.19 43.23 43.475 2325800 36.9121
"2010-10-26" 43.2 44 42.8 43.9 2869700 37.273
"2010-10-27" 43.54 44.15 43.04 43.27 3189200 36.7381
"2010-10-28" 43.55 43.85 43.05 43.365 2161300 36.8187
"2010-10-29" 43.2 43.545 42.3 43.025 2980800 36.53
"2010-11-01" 43.415 43.67 42.135 42.595 3153200 36.165
"2010-11-02" 42.31 42.45 41.525 42.1 4570800 35.7447
"2010-11-03" 43.6 44.13 42.75 42.91 6950100 36.4324
"2010-11-04" 44.1 45.2 43.825 44.845 5909800 38.0753
"2010-11-05" 45.215 45.945 43.7 44.015 5705800 37.3706
"2010-11-08" 44 44.33 43.66 44.09 1776700 37.4343
"2010-11-09" 44.005 44.53 43.51 44.19 2611700 37.5192
"2010-11-10" 43.8 43.95 42.265 42.825 4399900 36.3602
"2010-11-11" 43.3 43.4 41.055 41.92 4897300 35.5918
"2010-11-12" 40.94 42.48 40.325 42.41 5841400 36.0079
"2010-11-15" 42 42.8 41.635 42.595 2492800 36.165
"2010-11-16" 42.195 42.25 40.555 40.68 4026200 34.539
"2010-11-17" 40.67 41.9 40.61 41.5 3017700 35.2353
"2010-11-18" 42.23 43.15 42 42.82 4487400 36.356
"2010-11-19" 42.9 42.99 41.675 41.84 3959600 35.5239
"2010-11-22" 42.785 42.79 40.48 40.66 3818600 34.5221
"2010-11-23" 40.23 40.25 38.755 38.755 6052200 32.9046
"2010-11-24" 38.88 39.17 37.54 38.8 4940000 32.9428
"2010-11-25" 39.08 39.105 38 38.775 2830500 32.9216
"2010-11-26" 38.385 38.465 37.025 38.41 4375800 32.6117
"2010-11-29" 39.14 39.41 36.5 37.05 6136000 31.457
"2010-11-30" 37.105 37.28 34.92 35.705 8160900 30.3151
"2010-12-01" 36.355 37.62 36.2 37.315 6716600 31.682
"2010-12-02" 37.84 39.39 37.165 39.01 7276300 33.1211
"2010-12-03" 39.4 39.625 38.25 39.305 4037800 33.3716
"2010-12-06" 39.59 39.59 38.08 38.58 3110400 32.756
"2010-12-07" 38.485 39.49 38.085 38.9 3522700 33.0277
"2010-12-08" 38.475 40.36 38.31 40.065 4666100 34.0169
"2010-12-09" 40.55 42.2 40.5 41.595 6292600 35.3159
"2010-12-10" 41.845 41.975 40.61 41.315 3067300 35.0782
"2010-12-13" 41.515 42.29 41.18 42.08 4459700 35.7277
"2010-12-14" 41.955 42.365 41.555 42.095 3017100 35.7404
"2010-12-15" 41.765 41.84 40.91 41.36 3092200 35.1164
"2010-12-16" 41.35 41.87 40.85 41.68 3089800 35.3881
"2010-12-17" 41.805 42.15 40.89 41.29 5696900 35.057
"2010-12-20" 40.92 42.025 40.61 41.4 2659900 35.1503
"2010-12-21" 41.775 43.005 41.47 43.005 3241200 36.5131
"2010-12-22" 42.875 43.22 42.385 42.4 2595500 35.9994
"2010-12-23" 42.4 42.535 41.73 42.21 1494600 35.8381
"2010-12-24" 42.495 42.495 42.135 42.135 207800 35.7744
"2010-12-27" 42 42.125 40.8 41.34 1253500 35.0994
"2010-12-28" 41.485 41.96 41.34 41.51 806100 35.2437
"2010-12-29" 41.645 41.985 41.405 41.485 938800 35.2225
"2010-12-30" 41.515 41.68 40.65 40.865 1601700 34.6961
"2010-12-31" 41.2 41.2 40.22 40.22 671800 34.1485
"2011-01-03" 40.775 41.86 40.515 41.84 1924800 35.5239
"2011-01-04" 41.895 43.215 41.65 43.1 3654700 36.5937
"2011-01-05" 42.83 42.905 41.725 42.735 3459000 36.2838
"2011-01-06" 42.865 43.28 41.995 42.14 2864400 35.7786
"2011-01-07" 42.13 42.285 40.865 40.88 4407300 34.7088
"2011-01-10" 40.68 40.68 39.25 39.33 4898600 33.3928
"2011-01-11" 40 40.57 39.53 40.41 3866100 34.3098
"2011-01-12" 40.65 43.32 40.6 43.27 6688400 36.7381
"2011-01-13" 43.5 45.475 43.305 45.21 8642800 38.3852
"2011-01-14" 44.535 45.47 43.765 45.19 6247200 38.3682
"2011-01-17" 45.14 45.19 44.16 44.96 2460300 38.1729
"2011-01-18" 45.05 46.02 45.03 45.945 5501500 39.0092
"2011-01-19" 45.81 47.21 45.395 46.32 6240100 39.3276
"2011-01-20" 45.96 47.45 45.075 46.875 5083400 39.7989
"2011-01-21" 47.12 48.935 47.05 48.08 7649600 40.8219
"2011-01-24" 48.5 48.7 47.155 48.25 3705500 40.9663
"2011-01-25" 48.5 48.595 46.89 46.93 5620800 39.8455
"2011-01-26" 47.12 47.55 45.97 46.065 4730400 39.1111
"2011-01-27" 46 47.92 45.005 47.505 6362600 40.3337
"2011-01-28" 47.6 49.43 47.4 48.32 8115900 41.0257
"2011-01-31" 47.8 48.05 46.55 47.23 5594700 40.1003
"2011-02-01" 47.665 48.205 47.07 47.875 4415700 40.6479
"2011-02-02" 48 48.935 47.62 47.955 3545200 40.7158
"2011-02-03" 47.68 47.87 46.115 46.52 5193400 39.4974
"2011-02-04" 47.095 47.38 46.25 46.805 3372800 39.7394
"2011-02-07" 46.975 48.195 46.85 47.59 3865800 40.4059
"2011-02-08" 46.9 48.3 46.9 48.155 4419200 40.8856
"2011-02-09" 48.37 49.18 48 48.405 4679700 41.0979
"2011-02-10" 47.9 48.41 46.65 47.575 4804700 40.3932
"2011-02-11" 47.54 49.135 46.815 48.4 4803800 41.0936
"2011-02-14" 49.145 49.23 47.57 47.8 3626100 40.5842
"2011-02-15" 47.63 49.64 47.565 48.865 5645600 41.4884
"2011-02-16" 48.75 51.95 48.12 51.24 10978500 43.5049
"2011-02-17" 51.5 52.7 51.24 52.04 7317600 44.1842
"2011-02-18" 52.24 52.65 51.4 51.93 5615200 44.0908
"2011-02-21" 51.76 52.29 50.19 50.34 4019700 42.7408
"2011-02-22" 49.75 50.05 48.525 49.26 6268800 41.8238
"2011-02-23" 49.015 50.13 48.785 49.13 4793700 41.7134
"2011-02-24" 48.5 49.55 48.355 48.57 4367900 41.238
"2011-02-25" 49 50.02 48.59 49.54 4341600 42.0616
"2011-02-28" 49.68 51.71 49.035 50.95 5528700 43.2587
"2011-03-01" 51.17 51.57 48.87 49.185 5732800 41.7601
"2011-03-02" 48.745 49.1 47.825 48.53 4430200 41.204
"2011-03-03" 48.95 49.985 48.165 48.795 5221800 41.429
"2011-03-04" 49.035 49.285 47.24 47.515 5304000 40.3422
"2011-03-07" 47.175 47.575 46.385 46.55 4695500 39.5229
"2011-03-08" 46.82 47.33 46.15 47.25 3980300 40.1172
"2011-03-09" 47.285 47.425 46.25 46.38 4072500 39.3786
"2011-03-10" 45.84 46.15 45.4 45.975 4271400 39.0347
"2011-03-11" 45.25 47.18 45.1 46.75 4898000 39.6927
"2011-03-14" 46.98 49.145 46.805 47.455 7677600 40.2913
"2011-03-15" 45.75 46.7 44.54 45.8 8920700 38.8861
"2011-03-16" 46.245 46.55 43.74 44.6 7952600 37.8673
"2011-03-17" 45.385 45.84 44.4 45.445 6679800 38.5847
"2011-03-18" 46.15 46.84 45.08 46.435 9820300 39.4253
"2011-03-21" 47.32 48.44 47.085 48.125 5250500 40.8602
"2011-03-22" 48.005 49.47 47.74 48.355 5904700 41.0554
"2011-03-23" 47.94 48.43 47.28 47.985 3497700 40.7413
"2011-03-24" 47.33 48.55 47.11 48.38 3593100 41.0767
"2011-03-25" 48.775 49.02 48.16 48.35 2404300 41.0512
"2011-03-28" 48.07 48.9 47.945 48.35 2128200 41.0512
"2011-03-29" 48.9 48.98 47.84 48.325 2869300 41.03
"2011-03-30" 48.97 48.97 47.18 47.48 4720300 40.3125
"2011-03-31" 47.28 47.655 45.65 45.85 6517800 38.9286
"2011-04-01" 46.05 47.11 45.705 47.11 4848800 39.9984
"2011-04-04" 47.16 47.48 45.76 45.805 4345300 38.8904
"2011-04-05" 45.9 45.985 44.555 45.32 5314100 38.4786
"2011-04-06" 45.135 46.75 43.93 46.57 7696200 39.5399
"2011-04-07" 46.5 48 46.35 47.005 5437700 39.9092
"2011-04-08" 47.5 48.08 47.245 47.85 3561800 40.6267
"2011-04-11" 48.045 48.24 46.805 47.22 2707800 40.0918
"2011-04-12" 46.8 46.98 46.215 46.455 3237500 39.4423
"2011-04-13" 47.08 47.45 46.16 46.64 2600000 39.5993
"2011-04-14" 46.2 46.455 45.1 45.635 3642200 38.746
"2011-04-15" 45.71 45.9 44.86 45.225 3888500 38.3979
"2011-04-18" 45.01 45.185 43.035 43.47 6181800 36.9079
"2011-04-19" 43.51 44.44 43 43.71 3792800 37.1116
"2011-04-20" 44.36 44.65 43.47 43.695 3881100 37.0989
"2011-04-21" 43.94 44.93 43.14 43.49 5086400 36.9248
"2011-04-26" 43.15 43.97 43.14 43.5 3367700 36.9333
"2011-04-27" 43.385 44.26 42.855 43.79 5146500 37.1796
"2011-04-28" 43.95 45.025 43.925 44.98 4457000 38.1899
"2011-04-29" 44.845 45.55 44.725 45.16 3395200 38.3427
"2011-05-02" 45.495 45.72 45.09 45.395 1947800 38.5423
"2011-05-03" 44.95 45.68 44.885 45.57 3679000 38.6909
"2011-05-04" 46.38 46.6 45.225 45.52 5184500 38.6484
"2011-05-05" 44.105 44.585 42.925 43.255 9522800 36.7253
"2011-05-06" 42.8 43.87 42.76 43.32 5249700 36.7805
"2011-05-09" 42.56 42.9 41.72 42.185 6234700 35.8168
"2011-05-10" 41.85 43.465 41.465 43.08 6127800 36.5767
"2011-05-11" 43.07 43.48 42.72 42.98 3977400 36.4918
"2011-05-12" 42.08 42.635 41.7 42.15 5533600 35.7871
"2011-05-13" 42.35 42.98 41.815 42.2 4476300 35.8296
"2011-05-16" 41.27 42.19 41.07 41.93 4238000 35.6003
"2011-05-17" 41.51 42.67 41.495 41.755 5320600 35.4518
"2011-05-18" 42.375 42.6 41.745 41.925 3541500 35.5961
"2011-05-19" 41.835 42.8 41.255 42.185 5060600 35.8168
"2011-05-20" 42.045 42.995 41.885 41.99 6728400 35.6513
"2011-05-23" 41.03 41.59 40.88 41.31 4519400 35.0739
"2011-05-24" 41.32 41.64 41.075 41.225 3343100 35.0018
"2011-05-25" 40.955 42.315 40.91 42.105 4313900 35.7489
"2011-05-26" 42.32 42.99 41.46 41.74 4916700 35.439
"2011-05-27" 42.85 43.06 42.17 42.31 5579600 35.923
"2011-05-30" 42.32 42.555 41.69 41.995 2070800 35.6555
"2011-05-31" 40.82 41.56 40.78 41.24 5598800 36.5371
"2011-06-01" 41.48 41.48 40.405 40.525 4919100 35.9036
"2011-06-02" 40.045 40.6 39.735 40.2 3789100 35.6157
"2011-06-03" 40.295 41.13 39.71 40.985 4314300 36.3111
"2011-06-06" 40.635 40.82 39.82 40.09 4298100 35.5182
"2011-06-07" 39.935 40.71 39.9 40.35 3594400 35.7486
"2011-06-08" 40.17 40.285 39.565 39.79 3938800 35.2524
"2011-06-09" 39.765 40.41 39.43 39.84 3550200 35.2967
"2011-06-10" 39.84 40.095 38.885 39.05 4367400 34.5968
"2011-06-13" 39.16 39.43 38.93 39.01 2324500 34.5614
"2011-06-14" 39.515 40.05 39.35 39.79 4007200 35.2524
"2011-06-15" 39.195 39.38 38.535 38.775 5561700 34.3532
"2011-06-16" 38.075 38.18 37.2 38.135 9043700 33.7861
"2011-06-17" 37.795 39.345 37.5 39.09 9645600 34.6322
"2011-06-20" 38.125 38.895 37.91 38.765 4530000 34.3443
"2011-06-21" 39 40.2 38.9 40.175 4852900 35.5935
"2011-06-22" 40.32 40.495 39.6 39.875 3218700 35.3277
"2011-06-23" 39.615 39.62 38.055 38.46 5973800 34.0741
"2011-06-24" 39.26 39.385 37.575 37.775 5650100 33.4672
"2011-06-27" 37.55 38.135 37.3 37.67 3548900 33.3742
"2011-06-28" 38 39.18 37.915 38.81 5434700 34.3842
"2011-06-29" 39.175 40.5 39.035 39.82 6105400 35.279
"2011-06-30" 40.14 41.015 39.81 40.92 4500400 36.2535
"2011-07-01" 41.065 42.64 40.765 42.44 5721400 37.6002
"2011-07-04" 42.5 42.5 41.34 41.87 3371200 37.0952
"2011-07-05" 41.835 41.89 41.025 41.15 3044100 36.4573
"2011-07-06" 40.995 41.1 39.565 40.265 6578000 35.6732
"2011-07-07" 40.6 41.3 39.82 40.09 4421100 35.5182
"2011-07-08" 40.685 41.045 38.33 38.525 8539600 34.1317
"2011-07-11" 38 38.035 35.75 36.33 9365400 32.187
"2011-07-12" 35.525 37.03 34.65 36.135 9357500 32.0142
"2011-07-13" 36.03 36.63 35.115 35.985 5803000 31.8813
"2011-07-14" 35.5 36.005 34.905 35.515 4901700 31.4649
"2011-07-15" 35.14 35.48 34.545 34.7 5019100 30.7429
"2011-07-18" 34.695 34.695 32.76 32.8 7895700 29.0595
"2011-07-19" 33.08 34.45 32.965 34.24 5891000 30.3353
"2011-07-20" 34.97 36.44 34.5 36 7358000 31.8946
"2011-07-21" 36.255 38.745 35.335 38.23 10792400 33.8703
"2011-07-22" 39.675 39.83 37.62 38.075 7236700 33.733
"2011-07-25" 37.37 37.56 36.06 36.27 6219000 32.1338
"2011-07-26" 36.4 36.85 35.54 36.03 3928400 31.9212
"2011-07-27" 35.505 35.7 34.68 35.085 5027000 31.084
"2011-07-28" 34.5 35.78 34.36 35.605 4434000 31.5447
"2011-07-29" 34.73 34.965 34.055 34.735 6824600 30.7739
"2011-08-01" 35.515 35.875 33.21 33.305 7085400 29.507
"2011-08-02" 33.05 33.835 32.45 32.505 6296600 28.7982
"2011-08-03" 30.2 31.01 29.355 29.59 15516600 26.2156
"2011-08-04" 30.465 30.465 27.45 27.7 9745200 24.5411
"2011-08-05" 26.315 29 26 27.435 11570300 24.3064
"2011-08-08" 27.45 29.235 25.115 25.125 13723000 22.2598
"2011-08-09" 25.315 26.53 23.7 26.015 15054000 23.0483
"2011-08-10" 27.34 27.51 20.16 22.18 28085600 19.6506
"2011-08-11" 24.155 24.155 20.16 23 29215700 20.3771
"2011-08-12" 23.69 24.3 21.73 24.3 10558200 21.5289
"2011-08-15" 24.9 25.18 24.055 24.8 3800600 21.9718
"2011-08-16" 24.625 25.275 23.88 25.275 4560700 22.3927
"2011-08-17" 25 25.38 24.45 24.64 4611400 21.8301
"2011-08-18" 24.3 24.49 21.39 21.6 10535800 19.1368
"2011-08-19" 21.6 22.095 20.5 20.87 10677100 18.49
"2011-08-22" 20.87 21.595 20.87 21.065 4930900 18.6628
"2011-08-23" 21.375 21.64 20.73 21 5049200 18.6052
"2011-08-24" 21.25 21.475 20.885 21.395 4111900 18.9551
"2011-08-25" 21.6 23.05 21.6 21.95 6509300 19.4469
"2011-08-26" 22.265 22.69 21 21.33 4249300 18.8976
"2011-08-29" 22.3 22.34 21.42 22.1 2691600 19.5798
"2011-08-30" 22.76 22.8 21.675 22.055 4448400 19.5399
"2011-08-31" 22.23 23.36 21.89 23.36 5912300 20.6961
"2011-09-01" 24.15 24.35 22.965 23.745 6227200 21.0372
"2011-09-02" 23.415 23.59 21.825 22.165 5534500 19.6373
"2011-09-05" 21.5 21.505 20.085 20.25 6586100 17.9407
"2011-09-06" 20.2 20.81 18.815 18.925 9422400 16.7668
"2011-09-07" 19.53 19.7 19.05 19.38 5804500 17.1699
"2011-09-08" 19.7 20.25 19.31 19.51 5514700 17.2851
"2011-09-09" 19.35 19.45 17.41 17.445 13524400 15.4556
"2011-09-12" 16.63 16.65 14.8 15.57 14719800 13.7944
"2011-09-13" 16.6 18.07 14.315 17.41 17616000 15.4246
"2011-09-14" 17 17.97 15.84 17.195 17398500 15.2341
"2011-09-15" 17.43 20.055 16.62 18.575 15500800 16.4567
"2011-09-16" 19.2 19.25 17.825 18.5 12677000 16.3903
"2011-09-19" 18 18.33 17.545 17.69 7238700 15.6727
"2011-09-20" 17.03 17.635 16.445 17.145 8494400 15.1898
"2011-09-21" 17.1 17.7 16.28 16.925 5911700 14.9949
"2011-09-22" 16.1 16.375 15.255 15.305 11257800 13.5596
"2011-09-23" 15.8 16.645 14.96 16.645 10238700 14.7468
"2011-09-26" 16.27 18.19 15.83 17.55 10480000 15.5486
"2011-09-27" 18.98 20.5 18.5 20.5 12421700 18.1622
"2011-09-28" 20.2 21.15 19.21 19.92 11325100 17.6484
"2011-09-29" 19.775 21.75 19.75 21.08 9873300 18.6761
"2011-09-30" 21 21.24 18.405 20 12947000 17.7192
"2011-10-03" 19 19.27 18.05 18.97 5437900 16.8067
"2011-10-04" 18.4 18.535 17.5 18.04 6761500 15.9827
"2011-10-05" 18.785 19.6 18.725 19.6 7078800 17.3648
"2011-10-06" 20.32 20.79 19.54 20.69 9853600 18.3305
"2011-10-07" 20.675 21.09 19.75 20.51 7998700 18.1711
"2011-10-10" 20.555 20.83 19.855 20.755 5500800 18.3881
"2011-10-11" 20.95 21.85 20.72 21.85 7557000 19.3583
"2011-10-12" 21.5 23.78 21.2 23.155 9505300 20.5144
"2011-10-13" 23.15 23.93 21.22 21.605 8576300 19.1412
"2011-10-14" 21.78 21.82 20.56 20.835 6706800 18.459
"2011-10-17" 21.07 21.64 19.67 20.25 6363200 17.9407
"2011-10-18" 19.5 19.6 18.64 19.24 6844800 17.0459
"2011-10-19" 19.63 19.98 19.305 19.45 6367000 17.232
"2011-10-20" 19 19.73 17.75 17.965 9642400 15.9163
"2011-10-21" 18.38 19.075 18.035 18.97 5756600 16.8067
"2011-10-24" 19.275 20.22 19 19.75 4201200 17.4977
"2011-10-25" 19.535 19.78 18.77 19 3826800 16.8333
"2011-10-26" 19.14 19.78 18.44 18.765 4684500 16.6251
"2011-10-27" 21.5 22.995 20.1 22.995 19152200 20.3727
"2011-10-28" 23.05 24.58 22.865 23.39 12255700 20.7226
"2011-10-31" 22.845 22.89 21.1 21.1 9076400 18.6938
"2011-11-01" 19.435 19.435 17.125 17.675 17729600 15.6594
"2011-11-02" 18.48 18.745 17.115 17.6 11170200 15.5929
"2011-11-03" 16.9 19.055 16.5 18.615 14608700 16.4922
"2011-11-04" 19.23 19.3 17.445 17.925 9471200 15.8809
"2011-11-07" 17.53 18.29 17.015 17.495 6934800 15.4999
"2011-11-08" 18.1 19.24 17.8 18.765 9956600 16.6251
"2011-11-09" 19.39 19.53 17.53 18.2 11940400 16.1245
"2011-11-10" 17.45 18.595 17.345 18.1 7952900 16.0359
"2011-11-11" 18.135 18.855 18.1 18.855 5726800 16.7048
"2011-11-14" 19.165 19.44 18.175 18.625 5633000 16.501
"2011-11-15" 18.35 18.4 17.555 17.655 6107500 15.6417
"2011-11-16" 17.595 18.19 17.52 17.635 3704000 15.6239
"2011-11-17" 17.49 17.555 16.89 16.945 5229000 15.0126
"2011-11-18" 16.8 17.05 16.525 16.665 4972800 14.7646
"2011-11-21" 16.55 16.59 15.6 16.01 6074900 14.1842
"2011-11-22" 16.225 16.345 15.46 15.465 6420000 13.7014
"2011-11-23" 15.2 15.565 15.045 15.05 5452700 13.3337
"2011-11-24" 15.4 15.885 15.125 15.505 4680500 13.7368
"2011-11-25" 15.55 15.845 15.03 15.83 3529700 14.0248
"2011-11-28" 16.28 17.455 16.175 17.35 6549600 15.3714
"2011-11-29" 17.265 17.575 16.6 17.28 5308900 15.3094
"2011-11-30" 16.73 18.475 16.57 18.08 10771400 16.0182
"2011-12-01" 18.2 18.2 17.265 17.5 7309700 15.5043
"2011-12-02" 17.85 19.2 17.775 18.905 9728700 16.7491
"2011-12-05" 19.45 20.175 19.3 20.145 7712400 17.8477
"2011-12-06" 19.25 20.4 19.15 20.27 7980800 17.9584
"2011-12-07" 20.8 21.2 19.11 20 8533900 17.7192
"2011-12-08" 20.36 20.415 18.465 19.1 11028100 16.9219
"2011-12-09" 18.42 19.585 18.16 19.555 8297100 17.325
"2011-12-12" 19.35 19.48 18.355 18.6 5738500 16.4789
"2011-12-13" 18.67 18.695 17.37 17.72 6600500 15.6992
"2011-12-14" 17.43 17.68 16.25 16.305 9329900 14.4456
"2011-12-15" 16.45 16.98 16.15 16.305 6056100 14.4456
"2011-12-16" 16.55 16.65 15.935 16.545 8451700 14.6582
"2011-12-19" 16.31 16.57 16.05 16.45 4735100 14.5741
"2011-12-20" 16.34 17.32 16.3 17.215 6023300 15.2518
"2011-12-21" 17.55 17.94 16.58 16.63 7872600 14.7335
"2011-12-22" 16.795 17.18 16.66 17.18 3795100 15.2208
"2011-12-23" 17.46 17.465 17.2 17.22 2464400 15.2563
"2011-12-26" 17.22 17.22 17.22 17.22 0 15.2563
"2011-12-27" 17.28 17.35 16.855 16.86 2328100 14.9373
"2011-12-28" 16.73 16.975 16.345 16.345 3118800 14.481
"2011-12-29" 16.25 16.695 16.155 16.695 3427200 14.7911
"2011-12-30" 16.65 17.205 16.36 17.205 3355100 15.243
"2012-01-02" 16.825 17.685 16.82 17.685 3411000 15.6682
"2012-01-03" 17.6 17.625 17.04 17.6 5208700 15.5929
"2012-01-04" 17.3 17.46 16.89 17 4037200 15.0613
"2012-01-05" 16.77 16.79 16.06 16.08 6797900 14.2463
"2012-01-06" 16.05 16.3 15.565 15.565 7052400 13.79
"2012-01-09" 15.565 15.75 14.88 15 7739100 13.2894
"2012-01-10" 15.025 15.765 15.025 15.745 6078700 13.9495
"2012-01-11" 15.54 16.04 15.435 15.9 5235600 14.0868
"2012-01-12" 15.685 17.01 15.675 16.295 8981400 14.4367
"2012-01-13" 16.5 16.86 15.525 16.34 8786600 14.4766
"2012-01-16" 15.54 16.545 15.435 16.545 4361900 14.6582
"2012-01-17" 16.85 17.025 16.66 16.86 6506900 14.9373
"2012-01-18" 16.8 17.99 16.47 17.76 9911900 15.7347
"2012-01-19" 17.77 20.595 17.77 20.095 19832700 17.8034
"2012-01-20" 20.01 21.145 19.44 21.005 13122600 18.6096
"2012-01-23" 21.2 23.05 21.05 22.8 13690800 20.1999
"2012-01-24" 22.7 22.7 20.755 21.57 11856100 19.1102
"2012-01-25" 21.9 21.97 20.25 21 7909000 18.6052
"2012-01-26" 21.5 21.69 20.565 21.01 11072900 18.6141
"2012-01-27" 20.71 21.175 20.12 21.07 7424100 18.6672
"2012-01-30" 20.65 20.655 19.56 19.71 7605900 17.4623
"2012-01-31" 20.295 21.12 19.68 20.365 7152900 18.0426
"2012-02-01" 20.55 21.59 20.5 21.57 7324300 19.1102
"2012-02-02" 22 22.7 21.41 22.61 8347900 20.0316
"2012-02-03" 22.6 24.25 21.715 24.25 13344700 21.4846
"2012-02-06" 23.66 23.84 23.045 23.55 8389500 20.8644
"2012-02-07" 23.69 24.05 23.155 23.835 5339900 21.1169
"2012-02-08" 24.19 24.76 23.765 23.845 7493900 21.1258
"2012-02-09" 24.05 25.25 23.95 25.13 11069900 22.2642
"2012-02-10" 24.5 24.96 23.25 23.25 10522900 20.5986
"2012-02-13" 24.76 24.77 22.44 22.74 9919100 20.1468
"2012-02-14" 22.345 22.75 21.6 21.9 9690300 19.4026
"2012-02-15" 22.45 22.99 22.075 22.38 8369900 19.8278
"2012-02-16" 21.95 22.78 21.245 22.555 10928500 19.9829
"2012-02-17" 23.24 24.025 23.175 24.025 10542800 21.2852
"2012-02-20" 24.5 24.6 23.515 24.165 8643600 21.4093
"2012-02-21" 24.325 24.79 23.565 24.3 8185000 21.5289
"2012-02-22" 24.31 24.45 23.225 23.225 7729300 20.5765
"2012-02-23" 22.94 23.7 22.7 23 7917100 20.3771
"2012-02-24" 23.335 24.49 23.15 24.43 8484000 21.644
"2012-02-27" 24.14 24.3 23.3 23.71 7168700 21.0061
"2012-02-28" 23.87 24.415 23.42 24.18 7264100 21.4226
"2012-02-29" 24.365 25.025 24.16 24.25 9296400 21.4846
"2012-03-01" 24.025 25.23 23.72 25.06 9531000 22.2022
"2012-03-02" 25.24 25.965 25.09 25.395 6948300 22.499
"2012-03-05" 25.095 25.26 24.66 24.945 4855500 22.1003
"2012-03-06" 24.655 24.695 23 23 10778700 20.3771
"2012-03-07" 23 23.83 22.855 23.78 7926400 21.0682
"2012-03-08" 24.105 24.86 24.01 24.67 8550400 21.8567
"2012-03-09" 24.88 25.17 24.265 24.415 6836100 21.6308
"2012-03-12" 24.25 24.65 23.805 23.99 6450000 21.2542
"2012-03-13" 24.07 24.62 24.07 24.575 5914900 21.7725
"2012-03-14" 25.35 25.35 25.35 25.35 200 22.4591
"2012-03-15" 24.925 25.09 24.305 24.725 7377000 21.9054
"2012-03-16" 25.23 25.23 25.23 25.23 1200 22.3528
"2012-03-19" 25.2 25.2 25.01 25.01 100 22.1579
"2012-03-20" 24.88 24.95 24.36 24.64 4732100 21.8301
"2012-03-21" 24.8 25.015 23.785 24.195 6256500 21.4358
"2012-03-22" 23.75 23.75 23.75 23.75 300 21.0416
"2012-03-23" 23.475 24.035 23.17 23.935 6264200 21.2055
"2012-03-26" 24.39 24.39 23.45 23.83 4220900 21.1125
"2012-03-27" 24.015 24.28 23.41 23.55 5153000 20.8644
"2012-03-28" 23.405 23.72 22.805 22.87 7296700 20.2619
"2012-03-29" 22.685 23.295 21.83 21.945 7018000 19.4424
"2012-03-30" 22.125 22.36 21.435 21.965 7642800 19.4601
"2012-04-02" 22.165 22.165 20.955 21.93 7944100 19.4291
"2012-04-03" 22 22.45 21.08 21.115 7511300 18.7071
"2012-04-04" 20.83 21.21 20.32 20.375 12019800 18.0515
"2012-04-05" 20.55 20.75 19.77 20.225 8100600 17.9186
"2012-04-06" 20.225 20.225 20.225 20.225 0 17.9186
"2012-04-09" 20.225 20.225 20.225 20.225 0 17.9186
"2012-04-10" 19.625 20.03 18.93 18.97 9777600 16.8067
"2012-04-11" 18.91 19.675 18.755 18.97 9678700 16.8067
"2012-04-12" 19.2 19.3 18.31 18.9 10337100 16.7447
"2012-04-13" 18.905 19.15 17.76 17.805 10236400 15.7745
"2012-04-16" 17.72 17.8 16.93 17.095 11425000 15.1455
"2012-04-17" 17.19 18.6 17.055 18.565 11276600 16.4479
"2012-04-18" 18.64 18.755 17.36 17.635 10568000 15.6239
"2012-04-19" 17.9 18.035 16.7 16.72 14384200 14.8133
"2012-04-20" 17.04 17.66 16.68 17.3 13805600 15.3271
"2012-04-23" 16.97 17.09 16.5 16.625 12046400 14.7291
"2012-04-24" 16.58 17.32 16.3 17.18 8614200 15.2208
"2012-04-25" 17.25 18.56 17.25 18.255 11014300 16.1732
"2012-04-26" 18.355 18.46 17.125 17.62 11937400 15.6106
"2012-04-27" 17 18.4 16.76 18.16 9931800 16.0891
"2012-04-30" 18.25 18.54 17.755 17.86 6124600 15.8233
"2012-05-01" 17.86 17.86 17.86 17.86 0 15.8233
"2012-05-02" 18.425 18.505 17.795 18.03 9682200 15.9739
"2012-05-03" 18.75 18.89 17.08 17.265 15890300 15.2961
"2012-05-04" 17.205 18.09 16.81 17.295 8873700 15.3227
"2012-05-07" 16.6 18.14 16.52 17.99 7513400 15.9384
"2012-05-08" 17.705 18.01 17.02 17.135 7596700 15.181
"2012-05-09" 17.34 17.4 16.265 16.75 10026000 14.8399
"2012-05-10" 17.075 17.675 16.66 17.505 8197200 15.5088
"2012-05-11" 17.28 17.415 16.74 17.21 7516700 15.2474
"2012-05-14" 16.71 16.79 16.395 16.495 6493700 14.6139
"2012-05-15" 16.64 16.885 15.605 15.795 10060200 13.9938
"2012-05-16" 15.605 16.475 15.4 16.05 10464500 14.2197
"2012-05-17" 16.065 16.18 15.325 15.465 7872400 13.7014
"2012-05-18" 15.205 16.37 15.1 15.82 11914400 14.0159
"2012-05-21" 15.74 16.055 15.415 15.895 7855800 14.0824
"2012-05-22" 16.27 16.74 16.045 16.64 7119300 14.7424
"2012-05-23" 16.3 16.46 15.85 15.92 7518000 14.1045
"2012-05-24" 16.2 16.435 15.795 16.285 7653700 14.4279
"2012-05-25" 16.36 16.745 16.1 16.27 5548200 14.4146
"2012-05-28" 16.49 16.64 16.04 16.15 3340500 14.3083
"2012-05-29" 16.275 16.4 15.735 16.08 5646400 14.2463
"2012-05-30" 15.865 16.665 15.78 15.915 9614500 14.1001
"2012-05-31" 16.045 16.18 15.765 16.06 8824500 14.2285
"2012-06-01" 16.185 16.395 15.7 15.965 10348400 14.1444
"2012-06-04" 15.68 16.75 15.65 16.525 7548200 14.6405
"2012-06-05" 16.74 17.34 16.555 17.19 8502200 15.2297
"2012-06-06" 17.365 17.885 17.065 17.715 11152800 15.6948
"2012-06-07" 17.85 18.125 17.64 17.725 8744500 15.7037
"2012-06-08" 17.4 17.655 17.035 17.515 8590600 15.5176
"2012-06-11" 18.33 18.46 16.85 16.965 12234800 15.0303
"2012-06-12" 16.815 17.2 16.62 16.805 8162300 14.8886
"2012-06-13" 16.9 17.195 16.585 16.775 6061300 14.862
"2012-06-14" 16.625 17.015 16.335 16.93 7629300 14.9993
"2012-06-15" 17.1 17.78 17.055 17.78 12941100 15.7524
"2012-06-18" 18.45 18.65 16.96 17.015 12178000 15.0746
"2012-06-19" 17.005 17.515 16.5 17.475 8051700 15.4822
"2012-06-20" 17.635 18 17.4 17.975 6863200 15.9252
"2012-06-21" 17.72 18.39 17.51 17.74 7646700 15.717
"2012-06-22" 17.495 18.435 17.395 17.795 9471500 15.7657
"2012-06-25" 17.68 17.735 16.745 16.745 8239600 14.8354
"2012-06-26" 16.825 17.16 16.37 16.5 6924100 14.6184
"2012-06-27" 16.7 17.09 16.53 17.09 5350600 15.1411
"2012-06-28" 17.23 17.25 16.525 16.74 7933600 14.831
"2012-06-29" 17.8 18.435 17.2 18.41 14533700 16.3106
"2012-07-02" 18.41 19.195 18.27 18.95 12380900 16.789
"2012-07-03" 19.055 19.38 18.325 18.665 9076200 16.5365
"2012-07-04" 18.65 18.895 18.45 18.845 5593500 16.6959
"2012-07-05" 18.9 19.49 18.425 18.59 11757800 16.47
"2012-07-06" 18.485 18.59 17.525 17.525 9903900 15.5265
"2012-07-09" 17.565 17.765 17.065 17.51 6203200 15.5132
"2012-07-10" 17.65 18.115 17.36 17.55 5919400 15.5486
"2012-07-11" 17.41 17.99 17.33 17.59 5541800 15.5841
"2012-07-12" 17.455 17.72 17.01 17.205 6798900 15.243
"2012-07-13" 17.3 17.45 16.805 17.18 6310800 15.2208
"2012-07-16" 17.115 17.325 16.99 17.18 4159600 15.2208
"2012-07-17" 17.21 17.795 17.135 17.37 5545500 15.3892
"2012-07-18" 17.53 17.59 17.155 17.415 5491300 15.429
"2012-07-19" 17.43 17.49 16.785 17.135 8767500 15.181
"2012-07-20" 17.155 17.29 16.375 16.39 9019300 14.5209
"2012-07-23" 16.03 16.15 15.33 15.64 10956000 13.8564
"2012-07-24" 15.795 15.86 15.35 15.4 6172500 13.6438
"2012-07-25" 15.3 16 15.28 15.585 5480700 13.8077
"2012-07-26" 15.74 17.01 15.535 16.97 11160300 15.0348
"2012-07-27" 17.11 18 16.45 18 11279500 15.9473
"2012-07-30" 18.175 18.8 17.96 18.685 8113900 16.5542
"2012-07-31" 18.65 18.89 17.915 18.01 8401100 15.9562
"2012-08-01" 17.93 18.565 17.755 18.105 5833900 16.0403
"2012-08-02" 18.2 18.855 16.78 16.8 14083400 14.8842
"2012-08-03" 17.15 18.585 16.905 18.525 11449800 16.4124
"2012-08-06" 18.49 19.17 18.235 18.925 8548400 16.7668
"2012-08-07" 18.905 19.51 18.46 19.395 8944600 17.1832
"2012-08-08" 19.37 19.7 19.225 19.605 8397000 17.3693
"2012-08-09" 19.755 19.98 19.535 19.865 5116300 17.5996
"2012-08-10" 19.66 20.17 19.565 20.07 5845400 17.7813
"2012-08-13" 19.99 20.5 19.97 20.265 4082000 17.954
"2012-08-14" 20.49 20.54 20.08 20.26 3455000 17.9496
"2012-08-15" 20.165 20.46 20.08 20.34 1919000 18.0205
"2012-08-16" 20.45 20.95 20.12 20.95 4205500 18.5609
"2012-08-17" 21.045 21.75 21.02 21.55 6929800 19.0925
"2012-08-20" 21.705 21.95 20.465 20.77 7709500 18.4014
"2012-08-21" 20.9 21.845 20.9 21.57 5920700 19.1102
"2012-08-22" 21.35 21.715 21.175 21.25 4496600 18.8267
"2012-08-23" 21.55 21.86 20.5 20.745 7547100 18.3793
"2012-08-24" 20.7 20.76 19.84 20.57 6451500 18.2242
"2012-08-27" 20.55 21.215 20.255 20.98 4074600 18.5875
"2012-08-28" 20.805 21.18 20.75 20.995 3583300 18.6008
"2012-08-29" 21.065 21.125 20.61 20.85 3345200 18.4723
"2012-08-30" 20.85 20.89 20.41 20.465 4784200 18.1312
"2012-08-31" 20.425 21.15 20.3 21.05 6856000 18.6495
"2012-09-03" 21 21.19 20.795 21.02 3660300 18.6229
"2012-09-04" 21.1 21.28 20.725 20.76 3686400 18.3926
"2012-09-05" 20.76 21.4 20.41 21.275 6470300 18.8488
"2012-09-06" 21.455 23.065 21.32 22.925 13875800 20.3107
"2012-09-07" 23.415 24.8 23.305 24.49 15522600 21.6972
"2012-09-10" 24.35 25.12 24.11 24.405 8256600 21.6219
"2012-09-11" 24.21 24.66 23.405 24.66 8664900 21.8478
"2012-09-12" 24.87 25.68 24.43 24.73 10248800 21.9098
"2012-09-13" 24.67 24.73 23.73 23.925 7481800 21.1966
"2012-09-14" 25.02 25.2 24.51 24.75 8880600 21.9276
"2012-09-17" 24.47 25.175 24.38 25.03 5372900 22.1756
"2012-09-18" 24.67 24.755 23.945 24.1 6895000 21.3517
"2012-09-19" 24.22 24.48 23.47 24.1 6616000 21.3517
"2012-09-20" 23.79 24.03 23.165 23.555 6466900 20.8688
"2012-09-21" 23.725 24.125 23.265 23.795 8839600 21.0815
"2012-09-24" 23.545 23.87 23.36 23.405 4053200 20.7359
"2012-09-25" 23.325 24.02 23.18 23.955 4695600 21.2232
"2012-09-26" 23.47 23.6 22.31 22.425 8662600 19.8677
"2012-09-27" 22.715 23.065 22.36 22.79 4596500 20.1911
"2012-09-28" 22.995 23.25 22 22.1 6797900 19.5798
"2012-10-01" 22.015 22.95 22.015 22.95 5839500 20.3328
"2012-10-02" 22.6 23.14 22.375 22.58 4661100 20.005
"2012-10-03" 22.4 22.76 22.235 22.505 5303800 19.9386
"2012-10-04" 22.695 23.07 22.4 22.895 4715800 20.2841
"2012-10-05" 22.945 23.91 22.905 23.75 5902800 21.0416
"2012-10-08" 23.4 23.45 23.1 23.145 4143500 20.5056
"2012-10-09" 23.22 23.395 22.85 22.93 4686200 20.3151
"2012-10-10" 22.71 23.09 22.625 22.74 3202800 20.1468
"2012-10-11" 22.555 24.13 22.5 23.845 6150700 21.1258
"2012-10-12" 23.665 24.34 23.63 23.975 6092500 21.2409
"2012-10-15" 23.985 24.47 23.925 24.345 4569900 21.5687
"2012-10-16" 24.5 25.35 24.5 25.285 7178100 22.4015
"2012-10-17" 25.465 26.245 25.21 26.115 8615700 23.1369
"2012-10-18" 26.11 26.83 25.83 26.775 8184000 23.7216
"2012-10-19" 26.55 26.79 25.8 26.1 8256800 23.1236
"2012-10-22" 26 26.43 25.84 26.01 5916600 23.0439
"2012-10-23" 25.92 26.15 25.165 25.43 6586000 22.53
"2012-10-24" 25.505 25.6 24.75 25.175 5869300 22.3041
"2012-10-25" 25.14 25.5 24.81 24.885 3819200 22.0472
"2012-10-26" 24.52 24.785 23.83 24.64 7360800 21.8301
"2012-10-29" 24.5 24.54 24.105 24.4 2512000 21.6175
"2012-10-30" 24.5 25.05 24.425 25.05 2313100 22.1933
"2012-10-31" 25.03 25.185 24.445 24.525 4415100 21.7282
"2012-11-01" 24.47 25.04 24.255 25.005 4139800 22.1535
"2012-11-02" 25.01 25.445 24.77 25.39 4552800 22.4946
"2012-11-05" 24.99 25.26 24.715 24.77 3039900 21.9453
"2012-11-06" 25 25.52 24.77 25.33 3909600 22.4414
"2012-11-07" 25.8 26.165 24.59 24.59 6875100 21.7858
"2012-11-08" 25.25 25.51 24.52 24.995 6727900 22.1446
"2012-11-09" 25.2 25.425 23.59 24.62 6602100 21.8124
"2012-11-12" 24.595 25.045 24.255 24.905 2969000 22.0649
"2012-11-13" 24.62 25.45 24.47 25.345 4703700 22.4547
"2012-11-14" 25.345 25.75 24.88 24.995 3719100 22.1446
"2012-11-15" 24.7 25.39 24.63 25.14 3411100 22.2731
"2012-11-16" 24.995 25.27 24.435 24.435 4863800 21.6485
"2012-11-19" 24.805 25.785 24.65 25.785 4027000 22.8445
"2012-11-20" 25.5 26.255 25.35 26.255 5238800 23.2609
"2012-11-21" 26.03 26.765 25.805 26.635 4627600 23.5976
"2012-11-22" 26.74 26.95 26.375 26.84 2382800 23.7792
"2012-11-23" 26.895 27.175 26.52 27.135 3287800 24.0406
"2012-11-26" 26.91 27.03 26.44 26.44 2783000 23.4248
"2012-11-27" 26.85 27.235 26.8 27.025 4066400 23.9431
"2012-11-28" 26.965 27.2 26.355 27.15 3333300 24.0539
"2012-11-29" 27.37 27.925 27.295 27.815 4652600 24.643
"2012-11-30" 27.77 28.075 27.62 27.805 3237900 24.6342
"2012-12-03" 27.865 28.54 27.775 27.94 3814800 24.7538
"2012-12-04" 27.85 28.67 27.83 28.51 3648400 25.2588
"2012-12-05" 28.85 29.09 27.81 28.195 5243100 24.9797
"2012-12-06" 28.45 28.675 27.925 28.625 4522400 25.3607
"2012-12-07" 28.69 29.385 28.475 29.275 5809100 25.9365
"2012-12-10" 28.74 28.9 28.16 28.815 4272500 25.529
"2012-12-11" 28.9 29.27 28.45 29.255 4369700 25.9188
"2012-12-12" 29.3 29.63 28.97 29.525 3301600 26.158
"2012-12-13" 29.76 29.85 29.11 29.13 4408300 25.8081
"2012-12-14" 29.015 29.36 28.895 29.245 2365900 25.9099
"2012-12-17" 29.2 29.64 28.83 29.59 2881400 26.2156
"2012-12-18" 29.76 29.87 29.38 29.75 3074000 26.3574
"2012-12-19" 29.85 30 29.66 29.75 3681900 26.3574
"2012-12-20" 29.5 29.76 29.485 29.485 3739800 26.1226
"2012-12-21" 29.3 29.35 28.74 28.875 7797700 25.5821
"2012-12-24" 28.9 29 28.63 28.65 704900 25.3828
"2012-12-25" 28.65 28.65 28.65 28.65 0 25.3828
"2012-12-26" 28.65 28.65 28.65 28.65 0 25.3828
"2012-12-27" 28.515 29.02 28.5 28.9 2271800 25.6043
"2012-12-28" 29.025 29.35 28.075 28.15 2647000 24.9398
"2012-12-31" 28 28.49 27.84 28.34 783500 25.1082
"2013-01-01" 28.34 28.34 28.34 28.34 0 25.1082
"2013-01-02" 29.105 29.87 29.06 29.85 4853200 26.446
"2013-01-03" 29.8 29.85 29.4 29.575 3046400 26.2023
"2013-01-04" 29.575 29.62 29.11 29.33 3592300 25.9853
"2013-01-07" 30.3 30.435 29.905 30.13 5770700 26.694
"2013-01-08" 30.19 31.355 30 31.085 6491200 27.5401
"2013-01-09" 31.39 32.185 31.235 32.15 5842500 28.4837
"2013-01-10" 32.3 33.445 31.72 32.7 6940200 28.9709
"2013-01-11" 32.94 33.23 32.295 32.895 4725700 29.1437
"2013-01-14" 33.285 34.4 33.265 34.14 6730300 30.2467
"2013-01-15" 33.915 33.95 33.35 33.49 5811000 29.6709
"2013-01-16" 32.72 32.72 31.845 32.54 8916400 28.8292
"2013-01-17" 32.44 33.02 32.32 32.78 4106200 29.0418
"2013-01-18" 32.95 33.495 32.71 33.24 3830500 29.4494
"2013-01-21" 33.52 33.955 33.37 33.955 1980100 30.0828
"2013-01-22" 34.125 34.19 33.28 33.5 4247200 29.6797
"2013-01-23" 33.56 33.69 32.17 32.34 5093900 28.652
"2013-01-24" 32.35 33.12 32.06 33.12 3869400 29.343
"2013-01-25" 33.195 33.95 33.035 33.725 3487700 29.8791
"2013-01-28" 34 34.395 33.795 34.06 4146100 30.1759
"2013-01-29" 33.9 34.205 33.01 33.585 4456100 29.755
"2013-01-30" 33.65 33.845 32.8 33.02 3820700 29.2545
"2013-01-31" 33.22 33.48 32.16 33.275 4590100 29.4804
"2013-02-01" 33.39 33.98 32.995 33.74 4867900 29.8923
"2013-02-04" 33.95 33.955 32.125 32.125 6072700 28.4615
"2013-02-05" 32.12 32.97 31.82 32.655 3907900 28.9311
"2013-02-06" 32.69 32.8 31.125 31.5 6421800 27.9078
"2013-02-07" 31.54 32.155 31.05 31.055 3955600 27.5135
"2013-02-08" 31.12 32.155 31.11 31.95 4060800 28.3065
"2013-02-11" 31.865 32.285 31.45 31.555 3211500 27.9565
"2013-02-12" 31.41 32.825 31.225 32.665 4706300 28.9399
"2013-02-13" 31.755 31.8 31.31 31.5 8376700 27.9078
"2013-02-14" 31.26 31.39 30 30.405 9153400 26.9377
"2013-02-15" 30.31 30.6 29.915 29.99 5177800 26.57
"2013-02-18" 29.98 30.515 29.52 30.495 3723500 27.0174
"2013-02-19" 30.4 31.255 30.27 31.155 4828500 27.6021
"2013-02-20" 31.24 31.48 30.67 30.67 4571700 27.1724
"2013-02-21" 30.255 30.39 29.225 29.28 5995100 25.941
"2013-02-22" 29.505 30.12 29.425 29.82 4729600 26.4194
"2013-02-25" 30 31.27 29.515 29.825 8477400 26.4238
"2013-02-26" 28.19 28.95 27.64 28.2 11330600 24.9841
"2013-02-27" 28.46 29.31 28.07 29.175 5134300 25.8479
"2013-02-28" 29.305 29.79 29 29.41 4639800 26.0561
"2013-03-01" 29.38 29.425 28.05 28.65 5713700 25.3828
"2013-03-04" 28.45 29.045 28.075 28.665 3172000 25.3961
"2013-03-05" 29.125 29.905 29.125 29.835 5304700 26.4327
"2013-03-06" 29.7 29.99 29.49 29.64 3925700 26.2599
"2013-03-07" 29.71 29.91 28.905 29.46 4709200 26.1004
"2013-03-08" 29.655 30.86 29.62 30.845 6050000 27.3275
"2013-03-11" 30.59 31.14 30.31 30.925 3685800 27.3984
"2013-03-12" 30.805 31.08 30.45 30.62 3513400 27.1281
"2013-03-13" 30.45 30.6 29.945 30.055 4271100 26.6276
"2013-03-14" 30.345 30.66 30.145 30.5 3735600 27.0218
"2013-03-15" 30.705 30.74 29.935 29.975 6375400 26.5567
"2013-03-18" 28.88 29.09 28 28.975 8398500 25.6707
"2013-03-19" 28.855 28.88 27.54 27.84 7343800 24.6652
"2013-03-20" 28.155 28.6 27.665 28.19 6397800 24.9753
"2013-03-21" 28.24 28.555 27.935 28.14 4914900 24.931
"2013-03-22" 28 28.11 27.16 27.43 6895100 24.3019
"2013-03-25" 28.55 28.6 25.5 25.78 13665900 22.8401
"2013-03-26" 25.735 26.12 25.155 25.735 9768800 22.8002
"2013-03-27" 25.95 26.03 24.875 25.475 9279600 22.5699
"2013-03-28" 25.345 26.21 24.96 25.63 7320800 22.7072
"2013-03-29" 25.63 25.63 25.63 25.63 0 22.7072
"2013-04-01" 25.63 25.63 25.63 25.63 0 22.7072
"2013-04-02" 25.735 26.605 25.575 26.54 5952700 23.5134
"2013-04-03" 26.465 26.575 25.595 25.725 4630200 22.7914
"2013-04-04" 25.895 26.325 25.275 25.42 6272100 22.5211
"2013-04-05" 25.5 25.835 25.005 25.395 5494400 22.499
"2013-04-08" 25.56 25.715 24.88 25.095 3911100 22.2332
"2013-04-09" 25.25 25.605 24.97 25.26 5253300 22.3794
"2013-04-10" 25.5 27.13 25.4 26.805 8459900 23.7482
"2013-04-11" 26.705 27.455 26.39 27.19 7312700 24.0893
"2013-04-12" 27 27.095 26.13 26.4 6468300 23.3894
"2013-04-15" 26.43 26.645 25.55 26.1 5217400 23.1236
"2013-04-16" 25.825 26.64 25.51 26.155 5021000 23.1723
"2013-04-17" 26.355 26.515 24.925 25.175 6637200 22.3041
"2013-04-18" 25.265 25.66 23.44 24.3 10565000 21.5289
"2013-04-19" 24.54 25.06 24.33 24.78 5610300 21.9541
"2013-04-22" 25.135 25.5 24.825 24.995 4209700 22.1446
"2013-04-23" 25.04 26.79 25.01 26.76 8136800 23.7083
"2013-04-24" 26.965 27.085 26.165 26.785 6000900 23.7305
"2013-04-25" 26.79 27.065 26.41 26.965 3575500 23.89
"2013-04-26" 26.815 26.915 26.36 26.725 4344900 23.6773
"2013-04-29" 26.93 27.4 26.805 27.2 4623400 24.0982
"2013-04-30" 27.45 28.195 27.445 27.58 7354200 24.4348
"2013-05-01" 27.58 27.58 27.58 27.58 0 24.4348
"2013-05-02" 27.15 28.39 27.06 27.78 5811400 24.612
"2013-05-03" 27.93 28.765 27.645 28.545 5396300 25.2898
"2013-05-06" 28.53 28.54 28.205 28.52 2197900 25.2676
"2013-05-07" 29.5 30.835 29.26 30.14 10806700 26.7029
"2013-05-08" 30.16 31.08 30.025 30.72 5832300 27.2167
"2013-05-09" 30.84 31.18 30.455 30.68 3166600 27.1813
"2013-05-10" 30.48 30.815 29.84 30.065 5111100 26.6364
"2013-05-13" 29.82 30.095 29.3 29.845 3989700 26.4415
"2013-05-14" 29.99 30.11 29.43 29.995 4144800 26.5744
"2013-05-15" 29.7 30.88 29.61 30.6 5115600 27.1104
"2013-05-16" 30.2 30.99 30.155 30.765 3851400 27.2566
"2013-05-17" 30.405 31.85 30.4 31.5 8522700 27.9078
"2013-05-20" 31.45 32.38 31.42 32.155 4618900 28.4881
"2013-05-21" 32.185 32.39 31.6 32 4763600 28.3508
"2013-05-22" 32.15 32.405 31.45 32.13 4294700 28.4659
"2013-05-23" 31.2 31.39 30.495 30.885 9258300 27.3629
"2013-05-24" 31.23 31.39 30.37 30.635 3896200 27.1414
"2013-05-27" 30.9 31.14 30.77 30.925 1326600 27.3984
"2013-05-28" 31.255 32.385 31.245 31.88 6034400 28.2445
"2013-05-29" 31.4 31.56 30.895 31.01 4508700 27.867
"2013-05-30" 30.925 31.64 30.775 31.09 3762100 27.9389
"2013-05-31" 31.22 31.24 30.675 30.86 4445500 27.7322
"2013-06-03" 30.55 31.24 30.35 30.595 4676800 27.4941
"2013-06-04" 31.46 31.59 31.03 31.03 4001400 27.885
"2013-06-05" 30.755 31.19 30.36 30.425 4274200 27.3413
"2013-06-06" 30.395 30.45 29.54 29.615 5281400 26.6134
"2013-06-07" 29.67 30.36 29.44 30.145 5791200 27.0897
"2013-06-10" 30.13 30.44 29.5 29.715 3860400 26.7033
"2013-06-11" 29.585 29.62 28.54 29.195 5929300 26.236
"2013-06-12" 28.9 29.2 28.21 28.455 6231100 25.571
"2013-06-13" 27.985 28.445 27.6 28.255 6082300 25.3913
"2013-06-14" 28.74 28.95 28.415 28.56 4164300 25.6653
"2013-06-17" 28.705 29.15 28.25 28.94 3509100 26.0068
"2013-06-18" 28.92 29.485 28.74 29.07 3041200 26.1237
"2013-06-19" 28.96 29.115 28.605 28.805 4212000 25.8855
"2013-06-20" 28.1 28.335 27.32 27.54 7957200 24.7487
"2013-06-21" 27.37 27.895 26.85 26.95 8330600 24.2185
"2013-06-24" 26.81 27.18 26.03 26.58 8361200 23.886
"2013-06-25" 27.05 27.18 26.655 26.71 5778500 24.0028
"2013-06-26" 26.725 27.98 26.46 27.65 5720900 24.8476
"2013-06-27" 27.72 28.055 27.14 27.55 4786000 24.7577
"2013-06-28" 27.55 27.825 26.355 26.4 8090600 23.7243
"2013-07-01" 26.67 27.06 25.785 26.715 6557600 24.0073
"2013-07-02" 26.86 26.92 26.17 26.4 3963100 23.7243
"2013-07-03" 25.9 25.97 25.245 25.865 7306700 23.2435
"2013-07-04" 26.15 27.425 25.935 27.205 7799200 24.4477
"2013-07-05" 27.475 28.045 26.98 26.995 6610700 24.259
"2013-07-08" 27.26 28.045 27.115 27.66 4092000 24.8566
"2013-07-09" 27.995 28.2 27.355 27.735 4495300 24.924
"2013-07-10" 27.735 28.025 27.44 27.785 3883000 24.9689
"2013-07-11" 28.25 28.6 27.7 27.875 4981400 25.0498
"2013-07-12" 28 28.33 27.615 27.895 4020800 25.0677
"2013-07-15" 27.93 28.49 27.93 28.285 2830800 25.4182
"2013-07-16" 28.37 28.445 27.78 27.94 3051700 25.1082
"2013-07-17" 28.03 28.19 27.485 27.92 4426000 25.0902
"2013-07-18" 27.8 29.15 27.62 29.115 8447400 26.1641
"2013-07-19" 28.945 29.695 28.85 29.28 4872100 26.3124
"2013-07-22" 29.285 30.1 29.285 29.72 3943900 26.7078
"2013-07-23" 29.955 30.175 29.4 29.51 3880500 26.5191
"2013-07-24" 29.52 30.435 29.52 30.29 5394800 27.22
"2013-07-25" 30.4 30.52 29.71 30.445 4428800 27.3593
"2013-07-26" 30.615 31.04 30.165 30.445 3563200 27.3593
"2013-07-29" 30.52 30.91 30.06 30.535 4267300 27.4402
"2013-07-30" 30.7 30.76 29.67 30.5 5441800 27.4087
"2013-07-31" 30.445 30.5 29.9 30.215 5069000 27.1526
"2013-08-01" 31.7 34.04 31.565 33.35 15975400 29.9699
"2013-08-02" 33.51 34.225 33.1 34.055 7509500 30.6034
"2013-08-05" 34.1 34.86 33.995 34.425 5097100 30.9359
"2013-08-06" 34.51 34.7 33.26 33.555 7017400 30.1541
"2013-08-07" 33.33 34.575 33.155 34.38 5892300 30.8955
"2013-08-08" 34.58 35.2 34.535 35.2 6385400 31.6324
"2013-08-09" 35.25 36 35.175 35.74 5396600 32.1176
"2013-08-12" 35.8 36 35.51 35.6 3183600 31.9918
"2013-08-13" 35 35.345 34.71 35.145 6546800 31.5829
"2013-08-14" 35.205 35.71 34.96 35.515 4524700 31.9154
"2013-08-15" 35.47 36.02 34.705 35.33 4434800 31.7492
"2013-08-16" 35.27 36.04 35.15 35.92 4125300 32.2794
"2013-08-19" 35.81 35.9 34.88 34.995 4212500 31.4481
"2013-08-20" 34.61 34.685 33.43 34 7663400 30.554
"2013-08-21" 34.15 34.49 33.675 33.82 3883200 30.3922
"2013-08-22" 33.8 34.93 33.745 34.675 4352400 31.1606
"2013-08-23" 34.76 35.14 34.26 34.895 3207700 31.3583
"2013-08-26" 34.81 34.825 34.13 34.405 2074100 30.9179
"2013-08-27" 34.065 34.27 32.7 32.805 8046700 29.4801
"2013-08-28" 32.515 33.345 32.24 33.075 5109200 29.7227
"2013-08-29" 33.48 33.81 33.145 33.67 3919400 30.2574
"2013-08-30" 33.7 33.845 33 33.115 4155400 29.7587
"2013-09-02" 33.69 34.585 33.5 34.17 4105000 30.7067
"2013-09-03" 34.3 34.36 33.28 33.83 4537400 30.4012
"2013-09-04" 33.94 34.08 33.06 33.875 4702500 30.4416
"2013-09-05" 33.98 34.54 33.855 34.08 3982600 30.6259
"2013-09-06" 33.93 34.81 33.78 34.81 5328100 31.2819
"2013-09-09" 34.995 35.495 34.865 35.405 4084300 31.8166
"2013-09-10" 35.9 37 35.9 36.745 7888700 33.0208
"2013-09-11" 36.75 37.065 36.33 37.065 5199000 33.3083
"2013-09-12" 37.1 37.515 36.545 36.74 5004000 33.0163
"2013-09-13" 36.5 36.8 35.805 36.8 4280500 33.0702
"2013-09-16" 37.48 37.695 37.16 37.405 4130100 33.6139
"2013-09-17" 37.26 37.695 36.9 37.355 3929900 33.5689
"2013-09-18" 37.43 38.385 37.28 38.025 5553500 34.171
"2013-09-19" 38.91 38.94 37.99 38.23 5786900 34.3553
"2013-09-20" 38.015 38.155 37.455 37.9 7393400 34.0587
"2013-09-23" 37.9 37.99 37.22 37.44 4345600 33.6453
"2013-09-24" 37.325 37.515 36.985 37.475 4167400 33.6768
"2013-09-25" 36.825 37.47 36.71 37.325 4795400 33.542
"2013-09-26" 37.395 37.41 36.615 37.06 3394700 33.3038
"2013-09-27" 37.12 37.375 36.735 37.165 2751100 33.3982
"2013-09-30" 36.5 36.89 36.21 36.83 3570000 33.0972
"2013-10-01" 36.905 37.855 36.9 37.85 3927600 34.0138
"2013-10-02" 37.685 39.175 37.565 38.8 6818100 34.8675
"2013-10-03" 39 39.14 38.05 38.21 3093900 34.3373
"2013-10-04" 38.38 39.14 38.215 38.92 3189200 34.9753
"2013-10-07" 38.67 39.27 38.365 39.27 3094500 35.2898
"2013-10-08" 39.26 39.345 38.395 38.395 4039200 34.5035
"2013-10-09" 38.515 39.475 38.405 38.96 4187700 35.0113
"2013-10-10" 39.3 40.795 39.05 40.435 6510400 36.3368
"2013-10-11" 40.785 40.84 39.98 40.595 4426500 36.4806
"2013-10-14" 40.26 40.75 40.06 40.685 2469200 36.5614
"2013-10-15" 40.925 41.72 40.73 41.57 4001200 37.3567
"2013-10-16" 41.425 42.03 41.345 41.845 3679300 37.6039
"2013-10-17" 41.825 41.895 41.09 41.835 2809100 37.5949
"2013-10-18" 42 42.55 41.67 42.48 5050400 38.1745
"2013-10-21" 42.295 42.35 41.46 41.715 3925100 37.487
"2013-10-22" 41.555 42.085 41.315 41.71 3546500 37.4825
"2013-10-23" 41.38 41.42 40.505 40.7 4113300 36.5749
"2013-10-24" 41.39 41.69 41.205 41.395 3804800 37.1995
"2013-10-25" 41.11 41.22 40.515 40.9 3118200 36.7546
"2013-10-28" 41.03 41.21 39.945 40.13 4066600 36.0627
"2013-10-29" 39.75 40.875 39.505 40.805 3441200 36.6693
"2013-10-30" 40.865 41.17 40.52 40.755 3283400 36.6243
"2013-10-31" 40.915 41.95 40.85 41.82 4741800 37.5814
"2013-11-01" 41.83 42.35 41.465 41.62 2566300 37.4017
"2013-11-04" 41.975 41.98 41.185 41.425 2418500 37.2264
"2013-11-05" 41.595 41.62 39.755 40.35 5257400 36.2604
"2013-11-06" 40.51 40.7 40.08 40.57 3406800 36.4581
"2013-11-07" 40.615 42.97 40.49 41.745 10504400 37.514
"2013-11-08" 41.015 41.25 40.095 40.77 7427500 36.6378
"2013-11-11" 40.9 41.17 40.38 40.98 3107000 36.8265
"2013-11-12" 40.98 41.45 40.745 40.765 2683900 36.6333
"2013-11-13" 40.685 40.97 40.115 40.715 4109200 36.5884
"2013-11-14" 41.6 41.695 40.135 41.04 3867200 36.8805
"2013-11-15" 41.39 41.92 41.22 41.475 4146800 37.2714
"2013-11-18" 41.45 42.32 41.24 41.72 3813800 37.4915
"2013-11-19" 41.345 41.62 40.72 40.945 3802900 36.7951
"2013-11-20" 40.85 40.925 40.135 40.46 5269800 36.3592
"2013-11-21" 40 40.57 39.855 40.425 4256200 36.3278
"2013-11-22" 40.555 40.79 40.395 40.565 2711000 36.4536
"2013-11-25" 40.79 41.51 40.74 41.49 4940700 37.2848
"2013-11-26" 41.51 41.845 41.345 41.45 3352200 37.2489
"2013-11-27" 41.55 42.15 41.48 41.995 3334200 37.7387
"2013-11-28" 42 42.47 41.995 42.26 1938500 37.9768
"2013-11-29" 42.345 42.76 42.31 42.335 2347800 38.0442
"2013-12-02" 42.35 42.6 42.02 42.175 2350900 37.9004
"2013-12-03" 42.1 42.21 40.8 40.8 4003300 36.6648
"2013-12-04" 40.995 41.12 39.81 40.375 4252500 36.2829
"2013-12-05" 40.155 40.945 39.57 39.73 4849600 35.7032
"2013-12-06" 39.9 40.7 39.595 40.42 4088000 36.3233
"2013-12-09" 40.655 40.84 40.255 40.655 3039300 36.5345
"2013-12-10" 40.59 40.925 40.06 40.16 3810700 36.0896
"2013-12-11" 40.16 40.375 39.815 39.84 3193700 35.8021
"2013-12-12" 39.715 40.025 39.265 39.535 3006300 35.528
"2013-12-13" 39.64 40.17 39.44 39.455 2880200 35.4561
"2013-12-16" 39.445 40.445 39.355 40.185 4726800 36.1121
"2013-12-17" 39.895 40.03 39.57 39.57 3518600 35.5594
"2013-12-18" 39.725 40.375 39.605 40.235 3590700 36.157
"2013-12-19" 40.925 41.56 40.44 40.835 5481300 36.6962
"2013-12-20" 40.805 41.2 40.53 40.895 5762900 36.7501
"2013-12-23" 40.815 41.59 40.815 41.5 3279400 37.2938
"2013-12-24" 41.395 41.7 41.275 41.5 530600 37.2938
"2013-12-25" 41.5 41.5 41.5 41.5 0 37.2938
"2013-12-26" 41.5 41.5 41.5 41.5 0 37.2938
"2013-12-27" 41.78 42.09 41.61 42.005 2217400 37.7476
"2013-12-30" 42.065 42.4 41.935 42.1 1882000 37.833
"2013-12-31" 42.05 42.36 42.05 42.22 493700 37.9409
"2014-01-01" 42.22 42.22 42.22 42.22 0 37.9409
"2014-01-02" 42.25 42.4 41.45 41.52 3300000 37.3118
"2014-01-03" 41.575 41.85 41.28 41.325 2878600 37.1366
"2014-01-06" 41.32 42.03 41.245 41.71 2753800 37.4825
"2014-01-07" 41.915 43.66 41.63 43.39 5724300 38.9923
"2014-01-08" 43.535 44.815 43.475 44.68 7037300 40.1515
"2014-01-09" 44.7 45.735 44.37 44.57 7103000 40.0527
"2014-01-10" 44.87 45.16 43.74 44 4197500 39.5404
"2014-01-13" 44.41 45.2 44.4 44.945 3188500 40.3897
"2014-01-14" 44.35 44.72 44.02 44.61 4497300 40.0886
"2014-01-15" 44.78 46.23 44.78 46.23 5360000 41.5444
"2014-01-16" 46.35 46.385 45.075 45.19 4839700 40.6098
"2014-01-17" 45.165 45.57 44.47 44.85 4793500 40.3043
"2014-01-20" 44.65 44.9 44.125 44.4 3511500 39.8999
"2014-01-21" 44.875 45.07 44.385 44.55 3032200 40.0347
"2014-01-22" 44.815 45.075 44.135 44.63 2933300 40.1066
"2014-01-23" 44.795 45.4 44.145 44.48 4101000 39.9718
"2014-01-24" 44.58 44.805 42.495 42.8 7895500 38.4621
"2014-01-27" 42.8 43.555 42.395 42.815 4967500 38.4755
"2014-01-28" 43.34 43.935 43.12 43.425 4166300 39.0237
"2014-01-29" 44.145 44.665 42.195 43.235 6002500 38.853
"2014-01-30" 43.28 43.355 42.4 42.93 5464400 38.5789
"2014-01-31" 42.925 42.935 41.38 42.08 6503400 37.815
"2014-02-03" 41.985 42.175 40.72 40.98 5333300 36.8265
"2014-02-04" 40.885 42.455 40.8 42.225 5605800 37.9453
"2014-02-05" 42.335 42.94 42.1 42.62 4343700 38.3003
"2014-02-06" 43.085 44 42.49 43.56 7255400 39.145
"2014-02-07" 43.845 44.32 43.42 43.895 4579800 39.4461
"2014-02-10" 44.27 44.275 43.525 43.925 3346300 39.473
"2014-02-11" 44.33 44.5 43.845 44.265 4349600 39.7786
"2014-02-12" 45.25 46.985 45.165 46.35 9310900 41.6523
"2014-02-13" 46.44 47.26 45.845 46.77 5729500 42.0297
"2014-02-14" 47.5 47.845 46.66 47.2 5011500 42.4161
"2014-02-17" 47.425 47.555 46.79 47.155 2063400 42.3757
"2014-02-18" 47.27 47.475 46.7 47.08 4239400 42.3083
"2014-02-19" 46.985 47.34 46.32 46.8 4007500 42.0567
"2014-02-20" 45.935 46.72 45.705 46.72 3991200 41.9848
"2014-02-21" 47 47.3 46.57 47.29 3368000 42.497
"2014-02-24" 47.1 47.95 47.045 47.95 3072200 43.0901
"2014-02-25" 47.995 48 47.125 47.535 4193900 42.7172
"2014-02-26" 47.73 47.945 47.345 47.86 3433600 43.0092
"2014-02-27" 47.95 48.36 46.91 48.2 5127500 43.3148
"2014-02-28" 48.495 48.685 47.59 48.375 4468400 43.472
"2014-03-03" 46.8 47 44.74 45.75 13106900 41.1131
"2014-03-04" 46.72 47.63 46.145 47.3 7213500 42.506
"2014-03-05" 47.395 47.88 47.25 47.68 3846200 42.8475
"2014-03-06" 47.95 48.42 47.43 47.505 4153000 42.6902
"2014-03-07" 47.72 47.83 46.535 46.91 4645600 42.1555
"2014-03-10" 46.795 47.775 46.41 47.025 4049500 42.2589
"2014-03-11" 47.275 47.275 46.335 46.45 2875400 41.7421
"2014-03-12" 46 46.32 45.25 46.005 4794400 41.3422
"2014-03-13" 46.205 46.44 44.985 44.985 4193100 40.4256
"2014-03-14" 44.5 44.92 43.315 44 7060700 39.5404
"2014-03-17" 44.06 44.74 43.365 44.34 5002900 39.846
"2014-03-18" 44.355 45.55 43.995 45.045 5365100 40.4795
"2014-03-19" 45.115 45.395 44.515 44.89 3972100 40.3402
"2014-03-20" 44.505 45.305 44.3 45.275 3839400 40.6862
"2014-03-21" 45.5 45.595 44.64 44.705 4680200 40.174
"2014-03-24" 44.51 44.745 43.34 43.42 5596200 39.0192
"2014-03-25" 43.51 44.07 43.235 43.74 3721500 39.3068
"2014-03-26" 44.1 44.815 43.81 44.275 3907800 39.7876
"2014-03-27" 44.275 44.58 43.795 43.965 2971700 39.509
"2014-03-28" 44.26 44.6 44.1 44.555 2542400 40.0392
"2014-03-31" 44.8 45.15 44.415 44.705 3254600 40.174
"2014-04-01" 45.22 46.955 45.105 46.67 5495100 41.9398
"2014-04-02" 46.67 47.08 46.515 46.85 3305600 42.1016
"2014-04-03" 46.94 47.89 46.695 47.39 5027500 42.5869
"2014-04-04" 47.39 47.835 47.23 47.645 3751500 42.816
"2014-04-07" 46.97 47.125 46.2 46.32 4906600 41.6253
"2014-04-08" 46.31 46.66 44.755 45.525 5481200 40.9109
"2014-04-09" 45.495 45.825 45 45.09 3775600 40.52
"2014-04-10" 45.465 45.55 44.225 44.375 4631600 39.8774
"2014-04-11" 44.05 44.33 43.03 43.76 5477400 39.3248
"2014-04-14" 43.455 43.7 42.21 43.055 5371200 38.6912
"2014-04-15" 43.055 43.55 41.825 42.03 5548200 37.7701
"2014-04-16" 42.51 42.665 42 42.655 5433900 38.3318
"2014-04-17" 42.735 43.5 42.485 43.195 3399200 38.817
"2014-04-18" 43.195 43.195 43.195 43.195 0 38.817
"2014-04-21" 43.195 43.195 43.195 43.195 0 38.817
"2014-04-22" 43.7 44.33 43.245 44.025 3773500 39.5629
"2014-04-23" 44.065 44.245 43.62 43.845 3146900 39.4012
"2014-04-24" 44.07 44.73 43.235 44.05 3499000 39.5854
"2014-04-25" 43.505 43.84 42.91 43.2 4101200 38.8215
"2014-04-28" 43.385 43.565 42.835 43.2 2496700 38.8215
"2014-04-29" 43.93 45.43 43.72 45.1 6520800 40.529
"2014-04-30" 44.895 45.05 44.26 44.8 3340300 40.2594
"2014-05-01" 44.8 44.8 44.8 44.8 0 40.2594
"2014-05-02" 44.745 45.27 44.58 44.935 3516800 40.3807
"2014-05-05" 44.85 44.85 43.715 44.435 3052000 39.9314
"2014-05-06" 44.58 44.65 43.605 43.875 4660900 39.4281
"2014-05-07" 43.5 43.925 42.85 43.515 6175300 39.1046
"2014-05-08" 43.75 44.905 43.23 44.845 5342400 40.2998
"2014-05-09" 44.955 45.24 43.86 44.15 3821400 39.6752
"2014-05-12" 44.195 44.6 43.97 44.32 3074900 39.828
"2014-05-13" 45.055 45.085 43.38 43.91 5824900 39.4596
"2014-05-14" 43.92 43.99 42.94 43.19 5197800 38.8125
"2014-05-15" 43.015 43.5 41.665 42.01 6866100 37.7521
"2014-05-16" 42 42.155 41.09 41.655 7074900 37.4331
"2014-05-19" 41.52 41.625 40.25 40.96 6345600 36.8086
"2014-05-20" 40.755 41.795 40.565 41.435 4385900 37.2354
"2014-05-21" 41.435 42.465 41.085 42.265 5058800 37.9813
"2014-05-22" 42.485 42.6 41.78 42.13 2966100 37.86
"2014-05-23" 42.35 42.48 42.035 42.375 3141800 38.0801
"2014-05-26" 42.54 43.13 42.345 43.13 2594000 38.7586
"2014-05-27" 42.3 42.765 42.3 42.42 4064300 39.0254
"2014-05-28" 42.56 43.09 42.24 43.035 4239700 39.5912
"2014-05-29" 43.13 43.25 42.775 43.2 2382200 39.743
"2014-05-30" 42.32 42.51 42.01 42.265 6006800 38.8828
"2014-06-02" 42.34 42.625 41.855 42.11 3734400 38.7402
"2014-06-03" 42 42.26 41.855 41.96 3455700 38.6022
"2014-06-04" 41.655 42.1 41.25 41.965 3925600 38.6068
"2014-06-05" 42.13 44.315 41.73 43.005 8399300 39.5636
"2014-06-06" 43.25 44.7 43.25 44.38 6805100 40.8286
"2014-06-09" 44.5 44.92 44.305 44.615 2291000 41.0448
"2014-06-10" 44.495 44.84 44.12 44.315 3417100 40.7688
"2014-06-11" 44.285 44.305 43.01 43.155 6333000 39.7016
"2014-06-12" 43.01 43.49 42.45 42.635 3988000 39.2232
"2014-06-13" 42.615 42.645 41.305 42.185 5306400 38.8092
"2014-06-16" 42 42.085 41.36 41.65 3673600 38.317
"2014-06-17" 41.805 42.01 41.45 41.8 3304000 38.455
"2014-06-18" 41.8 41.985 41.365 41.45 2919300 38.133
"2014-06-19" 42 42.44 41.72 41.87 3972300 38.5194
"2014-06-20" 41.8 41.995 40.85 40.87 6122900 37.5994
"2014-06-23" 40.89 41.07 40.165 40.7 2783700 37.4431
"2014-06-24" 41.015 41.02 40.215 40.33 3403900 37.1027
"2014-06-25" 40.16 40.585 39.555 39.88 3958800 36.6887
"2014-06-26" 39.925 40.09 38.92 39.35 4330800 36.2011
"2014-06-27" 39.385 39.835 38.875 38.985 3877000 35.8653
"2014-06-30" 39 39.21 38.135 38.255 5536800 35.1937
"2014-07-01" 38.9 39.695 38.65 39.315 6194700 36.1689
"2014-07-02" 39.415 39.535 38.955 39.225 3905600 36.0861
"2014-07-03" 39.405 40.365 39.1 40.18 4538800 36.9647
"2014-07-04" 39.665 39.945 39.02 39.205 4349400 36.0677
"2014-07-07" 39.215 39.72 38.745 38.825 3072600 35.7181
"2014-07-08" 39.105 39.105 37.77 37.86 4701200 34.8303
"2014-07-09" 37.81 37.985 36.775 37.5 7350800 34.4991
"2014-07-10" 37.43 37.455 35.96 36.695 8369100 33.7585
"2014-07-11" 36.735 37.585 36.465 36.82 4588400 33.8735
"2014-07-14" 37.04 37.56 36.63 37.305 3680000 34.3197
"2014-07-15" 37.39 37.605 36.445 36.925 5306700 33.9701
"2014-07-16" 37.22 38.36 36.875 38.035 5773800 34.9913
"2014-07-17" 37.625 38.345 37.46 37.73 5376700 34.7107
"2014-07-18" 37.49 38.06 37.17 38.01 4203500 34.9683
"2014-07-21" 38.01 38.15 37.165 37.495 3392200 34.4945
"2014-07-22" 37.745 38.055 37.47 37.85 3106100 34.8211
"2014-07-23" 37.715 38.495 37.665 38.025 3033100 34.9821
"2014-07-24" 37.965 39.49 37.545 39.1 5451600 35.9711
"2014-07-25" 38.85 39.58 38.405 38.645 4760300 35.5525
"2014-07-28" 38.84 39.075 37.88 38.535 3425400 35.4513
"2014-07-29" 38.715 39.505 38.265 39.06 3678000 35.9343
"2014-07-30" 39.2 39.49 38.305 38.535 3905400 35.4513
"2014-07-31" 38.665 38.83 37.385 37.555 6198000 34.5497
"2014-08-01" 37.625 38.01 36.305 36.84 7478600 33.8919
"2014-08-04" 37.2 37.605 36.62 36.955 3856300 33.9977
"2014-08-05" 37.19 37.56 36.27 36.455 4575000 33.5378
"2014-08-06" 36 36.53 35.375 35.78 6893000 32.9168
"2014-08-07" 35.785 36.38 35.21 35.41 6181100 32.5764
"2014-08-08" 35.01 35.89 34.735 35.59 6085400 32.742
"2014-08-11" 36.17 36.395 35.445 35.675 4191900 32.8202
"2014-08-12" 35.505 36.22 35.285 35.575 3891100 32.7282
"2014-08-13" 35.815 36.38 35.815 36.16 4194400 33.2664
"2014-08-14" 36 36.44 35.605 35.915 4090100 33.041
"2014-08-15" 35.94 36.925 35.695 35.785 4841300 32.9214
"2014-08-18" 36.425 36.64 36.01 36.255 2867200 33.3538
"2014-08-19" 36.355 36.86 36.23 36.665 2640700 33.7309
"2014-08-20" 36.655 36.785 36.21 36.525 1967700 33.6022
"2014-08-21" 36.53 37.665 36.215 37.51 4406500 34.5083
"2014-08-22" 37.67 38.315 37.225 37.54 4292300 34.5359
"2014-08-25" 38.01 38.665 37.965 38.65 3702300 35.5571
"2014-08-26" 38.65 39.39 38.61 39.315 4907300 36.1689
"2014-08-27" 39.35 39.695 39.075 39.37 4063000 36.2195
"2014-08-28" 39.22 39.37 38.345 38.545 4457000 35.4605
"2014-08-29" 38.63 38.99 38.09 38.555 3203300 35.4697
"2014-09-01" 38.44 38.56 37.7 38.315 3291800 35.2489
"2014-09-02" 38.36 38.86 38.2 38.375 2991500 35.3041
"2014-09-03" 38.67 39.645 38.54 39.365 7167700 36.2149
"2014-09-04" 39.22 41.545 39.18 41 10029600 37.719
"2014-09-05" 41.065 41.865 40.82 41.41 7236800 38.0962
"2014-09-08" 41.495 41.825 41.115 41.495 3875200 38.1744
"2014-09-09" 41.26 41.725 41.03 41.05 3489500 37.765
"2014-09-10" 41 41.6 40.83 41.3 3782900 37.995
"2014-09-11" 41.605 41.67 40.985 41.575 3672400 38.248
"2014-09-12" 41.765 41.775 41.4 41.655 2145100 38.3216
"2014-09-15" 41.58 41.62 41.035 41.295 3004100 37.9904
"2014-09-16" 41.235 41.235 40.27 40.8 4055100 37.5351
"2014-09-17" 41.065 41.235 40.785 40.965 3857900 37.6868
"2014-09-18" 41.2 42.065 41.12 41.54 4984500 38.2158
"2014-09-19" 42 42.1 41.3 41.39 6151900 38.0778
"2014-09-22" 41.295 41.46 40.695 40.855 3195200 37.5857
"2014-09-23" 40.755 40.795 39.88 40.19 4794300 36.9739
"2014-09-24" 40.285 40.98 39.775 40.93 4513800 37.6546
"2014-09-25" 41.26 41.495 40.215 40.485 5239600 37.2453
"2014-09-26" 40.545 41.025 40.3 40.675 4130000 37.4201
"2014-09-29" 40.65 40.745 39.53 40 3844000 36.7991
"2014-09-30" 40.2 40.605 39.965 40.42 5432700 37.1855
"2014-10-01" 40.2 40.91 40.17 40.665 3889600 37.4109
"2014-10-02" 40.59 40.62 38.48 38.61 8892300 35.5203
"2014-10-03" 39.055 39.755 38.81 39.55 4436600 36.3851
"2014-10-06" 39.98 40.38 39.84 39.975 4268700 36.7761
"2014-10-07" 39.88 40.055 38.73 38.92 5553000 35.8055
"2014-10-08" 38.64 39.19 38.26 38.495 4282700 35.4145
"2014-10-09" 39.185 39.225 37.345 37.655 6195200 34.6417
"2014-10-10" 37.15 37.955 36.775 36.79 8072300 33.8459
"2014-10-13" 36.49 37.74 36.305 37.015 5337000 34.0529
"2014-10-14" 36.77 37.24 36.11 37.06 5308300 34.0943
"2014-10-15" 36.885 37.24 34.955 35.145 8037900 32.3326
"2014-10-16" 35.315 35.465 32.435 34.385 15440200 31.6334
"2014-10-17" 34.69 36.605 34.29 36.195 11200700 33.2986
"2014-10-20" 36.145 36.665 35.7 36.17 5822100 33.2756
"2014-10-21" 36.01 37.85 35.865 37.505 7346200 34.5037
"2014-10-22" 37.66 37.84 36.98 37.76 5678500 34.7383
"2014-10-23" 37.41 38.9 37.18 38.605 5934500 35.5157
"2014-10-24" 38.485 39.1 38.2 38.835 5434900 35.7273
"2014-10-27" 39.9 39.98 37.14 37.765 8482200 34.7429
"2014-10-28" 38.29 38.785 37.83 38.43 4705900 35.3547
"2014-10-29" 38.82 38.9 36.955 37.285 5439400 34.3013
"2014-10-30" 37.705 37.885 35.925 37.17 6804000 34.1955
"2014-10-31" 38.05 38.755 37.345 38.415 6446200 35.3409
"2014-11-03" 38.46 38.945 38.25 38.505 4008500 35.4237
"2014-11-04" 38.475 38.995 37.255 37.655 5394100 34.6417
"2014-11-05" 37.99 38.34 37.175 38.005 4723000 34.9637
"2014-11-06" 37.25 38.335 36.11 37.07 9954000 34.1035
"2014-11-07" 37.01 37.02 35.59 36.18 7536200 33.2848
"2014-11-10" 36.09 36.335 35.665 36.115 4239700 33.225
"2014-11-11" 36.07 36.84 36.005 36.32 4259100 33.4136
"2014-11-12" 36.165 36.315 34.99 35.175 6461300 32.3602
"2014-11-13" 35.435 35.99 34.855 35.53 5449500 32.6868
"2014-11-14" 35.73 36.05 35.4 35.895 3641200 33.0226
"2014-11-17" 35.53 36.745 35.35 36.41 4420900 33.4964
"2014-11-18" 36.64 37.26 36.44 36.98 4193200 34.0207
"2014-11-19" 37.145 37.57 36.81 36.99 2972500 34.0299
"2014-11-20" 36.995 36.995 35.84 36.445 5011800 33.5286
"2014-11-21" 36.585 38.16 36.45 38.005 9338200 34.9637
"2014-11-24" 38.33 39.545 38.3 38.8 6999900 35.6951
"2014-11-25" 38.96 40.235 38.96 39.495 6791600 36.3345
"2014-11-26" 39.675 39.88 38.975 39.305 3273900 36.1597
"2014-11-27" 39.445 39.865 39.29 39.68 2509800 36.5047
"2014-11-28" 39.705 39.91 39.38 39.89 2900300 36.6979
"2014-12-01" 39.455 39.65 38.63 39.195 5370700 36.0585
"2014-12-02" 39.4 39.7 38.76 39.005 4812200 35.8837
"2014-12-03" 38.925 39.48 38.92 39.115 3083100 35.9849
"2014-12-04" 39.105 39.45 37.66 38.015 6881900 34.9729
"2014-12-05" 38.61 39.37 38.385 39.28 6025300 36.1367
"2014-12-08" 38.985 39.14 38.64 38.645 3648700 35.5525
"2014-12-09" 38.255 38.3 36.925 37.23 7568100 34.2507
"2014-12-10" 37.4 37.47 36.52 36.79 4623700 33.8459
"2014-12-11" 36.485 36.98 36.18 36.515 4831800 33.593
"2014-12-12" 36.24 36.47 35.31 35.35 5697800 32.5212
"2014-12-15" 35.21 35.965 34.17 34.365 6939600 31.615
"2014-12-16" 34.53 34.645 31.85 34.185 14617500 31.4494
"2014-12-17" 33.55 34.175 33.05 33.885 7357900 31.1734
"2014-12-18" 34.55 35.56 34.52 35.22 7033700 32.4016
"2014-12-19" 35.75 35.8 34.155 34.46 9513100 31.7024
"2014-12-22" 34.675 35.075 34.525 34.805 3197400 32.0198
"2014-12-23" 34.99 35.59 34.73 35.475 2817900 32.6362
"2014-12-24" 35.64 35.65 35.32 35.455 480100 32.6178
"2014-12-25" 35.455 35.455 35.455 35.455 0 32.6178
"2014-12-26" 35.455 35.455 35.455 35.455 0 32.6178
"2014-12-29" 35.8 35.8 34.33 35.26 3468000 32.4384
"2014-12-30" 35.04 35.38 34.815 34.815 2070000 32.029
"2014-12-31" 35.09 35.215 34.88 34.99 544900 32.19
"2015-01-01" 34.99 34.99 34.99 34.99 0 32.19
"2015-01-02" 35.34 36.035 34.8 35.36 2842700 32.5304
"2015-01-05" 35.205 35.745 33.59 33.78 6576200 31.0768
"2015-01-06" 33.9 34.055 33.16 33.18 4843900 30.5248
"2015-01-07" 33.42 33.655 32.61 32.825 5364000 30.1982
"2015-01-08" 33.39 34.13 32.86 33.78 7170000 31.0768
"2015-01-09" 33.775 34.345 33.01 33.4 7236600 30.7272
"2015-01-12" 33.62 33.94 32.865 33.445 5461500 30.7686
"2015-01-13" 33.245 34.29 33.11 33.865 5248000 31.155
"2015-01-14" 33.39 34.365 33.135 33.485 6761700 30.8054
"2015-01-15" 33.795 34.4 32.45 33.985 7501600 31.2654
"2015-01-16" 33.84 34.265 33.42 34.11 6012800 31.3804
"2015-01-19" 34.325 35.485 34.105 34.865 5837500 32.075
"2015-01-20" 35.1 36.59 35.03 36.35 9307100 33.4412
"2015-01-21" 36.465 36.91 35.725 36.71 7868100 33.7723
"2015-01-22" 36.85 38.495 36.595 38.075 9836200 35.0281
"2015-01-23" 38.505 39.08 37.45 37.81 9886900 34.7843
"2015-01-26" 37.56 38.29 37.29 38.1 5469800 35.0511
"2015-01-27" 38.045 38.085 36.575 37.225 7465200 34.2461
"2015-01-28" 37.555 37.65 35.895 36.2 9542100 33.3032
"2015-01-29" 35.945 36.61 35.685 36.26 5598700 33.3584
"2015-01-30" 36.59 36.705 35.525 35.835 4736500 32.9674
"2015-02-02" 35.73 36 35.165 36 6048900 33.1192
"2015-02-03" 36.39 37.675 36.125 37.655 7231700 34.6417
"2015-02-04" 37.665 37.8 36.815 37.16 6664700 34.1863
"2015-02-05" 36.57 36.935 36.08 36.82 4774300 33.8735
"2015-02-06" 36.895 37.61 36.7 37.22 4935000 34.2415
"2015-02-09" 36.69 36.845 35.985 36.435 4754100 33.5194
"2015-02-10" 36.42 37.16 36.045 36.55 4430800 33.6252
"2015-02-11" 36.64 36.84 36.14 36.31 3332200 33.4044
"2015-02-12" 35.8 37.28 35.275 36.905 6651900 33.9517
"2015-02-13" 37.29 38.76 37.185 38.4 8405200 35.3271
"2015-02-16" 38.36 38.985 38.28 38.62 4062500 35.5295
"2015-02-17" 38.05 38.875 37.605 38.5 4686300 35.4191
"2015-02-18" 38.85 40.19 38.75 40.045 7636200 36.8405
"2015-02-19" 39.945 40.395 39.31 40.18 4888700 36.9647
"2015-02-20" 39.93 40.905 39.82 40.455 6076600 37.2177
"2015-02-23" 41 41.47 40.085 40.45 4423600 37.2131
"2015-02-24" 40.58 41.12 40.15 40.81 4593200 37.5443
"2015-02-25" 40.515 40.58 39.985 40.195 4493600 36.9785
"2015-02-26" 40.15 41.205 40.03 40.97 4623600 37.6914
"2015-02-27" 40.92 41.315 40.7 41.315 3793800 38.0088
"2015-03-02" 41.385 41.89 41.16 41.485 3875200 38.1652
"2015-03-03" 41.6 41.695 40.43 40.55 4736200 37.3051
"2015-03-04" 40.7 41.005 40.2 41.005 4470800 37.7236
"2015-03-05" 41.18 41.49 40.765 41.34 4319200 38.0318
"2015-03-06" 41.335 42.095 41.13 41.805 4868600 38.4596
"2015-03-09" 41.51 41.865 41.22 41.575 3519000 38.248
"2015-03-10" 41.515 41.705 40.705 40.95 4405400 37.673
"2015-03-11" 41.29 42.315 41.005 42.15 5482000 38.777
"2015-03-12" 41.94 42.37 41.79 42.18 3366600 38.8046
"2015-03-13" 42.31 42.4 41.97 42.29 2743500 38.9058
"2015-03-16" 42.305 42.985 42.3 42.79 4453300 39.3658
"2015-03-17" 42.95 43.1 41.8 42.445 4653200 39.0484
"2015-03-18" 42.41 42.57 41.765 42.01 4987800 38.6482
"2015-03-19" 42.05 42.9 41.98 42.57 4032600 39.1634
"2015-03-20" 42.505 43.685 42.385 43.155 9209200 39.7016
"2015-03-23" 43.3 43.735 43.05 43.735 4169700 40.2352
"2015-03-24" 43.87 45.185 43.6 44.83 5890500 41.2426
"2015-03-25" 44.61 45.24 44.545 44.835 4846800 41.2472
"2015-03-26" 44.16 44.6 43.75 44.29 4508700 40.7458
"2015-03-27" 44.31 44.97 44.26 44.655 3941600 41.0816
"2015-03-30" 45 45.865 44.875 45.63 4526400 41.9785
"2015-03-31" 45.6 45.785 44.62 44.97 4551400 41.3714
"2015-04-01" 44.835 46.145 44.72 45.655 4194700 42.0015
"2015-04-02" 45.44 46.1 45.4 45.92 2376300 42.2453
"2015-04-03" 45.92 45.92 45.92 45.92 0 42.2453
"2015-04-06" 45.92 45.92 45.92 45.92 0 42.2453
"2015-04-07" 46.005 46.73 45.875 46.445 3482700 42.7283
"2015-04-08" 46.47 46.815 46.24 46.49 3166300 42.7697
"2015-04-09" 46.625 46.735 46.14 46.565 3300800 42.8387
"2015-04-10" 46.515 46.76 45.755 46.185 3471400 42.4891
"2015-04-13" 46.21 46.78 46.12 46.625 2891600 42.8939
"2015-04-14" 46.51 46.95 45.395 45.73 4535700 42.0705
"2015-04-15" 45.855 46.33 45.765 46.045 2912800 42.3603
"2015-04-16" 46 46.15 45.015 45.6 4624400 41.9509
"2015-04-17" 45.52 46 44.31 44.83 5836100 41.2426
"2015-04-20" 45 45.99 44.87 45.93 3671200 42.2545
"2015-04-21" 46.07 46.39 44.97 45.24 4915600 41.6198
"2015-04-22" 45.28 45.82 44.62 45.75 4480200 42.0889
"2015-04-23" 45.755 45.81 44.62 45.105 4781800 41.4956
"2015-04-24" 45.175 46.24 45.105 45.835 4265500 42.1671
"2015-04-27" 46.135 46.895 45.225 46.755 3929500 43.0135
"2015-04-28" 46.55 46.565 45.65 46.215 3619100 42.5167
"2015-04-29" 46.195 46.5 45.02 45.21 3785500 41.5921
"2015-04-30" 45.2 45.295 44.315 44.705 6124800 41.1276
"2015-05-01" 44.705 44.705 44.705 44.705 0 41.1276
"2015-05-04" 45.045 45.95 44.505 45.325 3766300 41.6979
"2015-05-05" 45.785 46.26 44.625 44.765 5558000 41.1828
"2015-05-06" 44 44.15 42.4 43.75 8086000 40.249
"2015-05-07" 42.7 43.485 42.3 43.3 6982800 39.835
"2015-05-08" 43.895 44.165 43.03 44.075 4065300 40.548
"2015-05-11" 44.215 44.39 43.655 44.145 2862800 40.6124
"2015-05-12" 43.785 43.94 43.37 43.805 3769300 40.2996
"2015-05-13" 43.915 44.77 43.895 44.135 3987600 40.6032
"2015-05-14" 44.085 45.21 43.55 44.93 3635400 41.3346
"2015-05-15" 45.395 45.64 44.39 44.65 4428100 41.077
"2015-05-18" 44.67 44.8 43.24 44.025 4354800 40.502
"2015-05-19" 44.38 44.98 44.205 44.65 3723600 41.077
"2015-05-20" 44.585 45.135 44.25 45.03 2978200 41.4266
"2015-05-21" 44.955 45.015 44.51 44.975 1757200 41.376
"2015-05-22" 44.615 45.035 44.41 44.75 3270800 41.169
"2015-05-25" 44.815 44.815 44.18 44.535 978800 40.9712
"2015-05-26" 43.565 43.78 42.67 43.29 5286300 40.9286
"2015-05-27" 43.49 44.43 43.015 44.195 4162700 41.7843
"2015-05-28" 44.02 44.12 42.96 43.545 3577500 41.1697
"2015-05-29" 43.595 43.68 42.35 42.525 5190500 40.2054
"2015-06-01" 42.61 42.925 42.08 42.205 3850100 39.9028
"2015-06-02" 42.54 43.33 41.675 42.755 5851600 40.4228
"2015-06-03" 42.94 43.845 42.74 43.31 4934200 40.9475
"2015-06-04" 43 43.565 42.405 43.02 5026400 40.6733
"2015-06-05" 42.595 42.915 41.86 42.3 4724600 39.9926
"2015-06-08" 42.18 42.735 41.9 42.015 3801000 39.7232
"2015-06-09" 41.95 42.375 41.315 42.195 4120600 39.8934
"2015-06-10" 41.92 43.36 41.805 42.985 4235400 40.6403
"2015-06-11" 42.875 44.03 42.795 43.425 4829400 41.0563
"2015-06-12" 43.47 43.745 42.235 42.895 4635100 40.5552
"2015-06-15" 42.295 42.6 41.49 41.91 4407600 39.6239
"2015-06-16" 41.57 42.2 41.025 41.925 4919000 39.6381
"2015-06-17" 42 42.41 41.45 41.645 3689700 39.3734
"2015-06-18" 41.56 42.25 40.91 42.055 6118900 39.761
"2015-06-19" 42.22 42.855 42.045 42.405 5564800 40.0919
"2015-06-22" 43.235 44.025 42.735 43.75 8811400 41.3635
"2015-06-23" 44 44.65 43.95 44.335 6506700 41.9166
"2015-06-24" 44.48 44.57 43.555 44.03 5392400 41.6283
"2015-06-25" 43.7 44.66 43.565 44.135 6573200 41.7275
"2015-06-26" 43.915 44.86 43.45 44.455 3738200 42.0301
"2015-06-29" 42.07 42.95 41.515 42.09 7848100 39.7941
"2015-06-30" 41.85 42.955 41.335 41.87 6741800 39.5861
"2015-07-01" 42.565 43.785 42.21 42.97 6913300 40.6261
"2015-07-02" 43.165 43.35 42.265 42.315 3362000 40.0068
"2015-07-03" 42.205 42.47 41.7 41.98 3174400 39.6901
"2015-07-06" 41 41.225 39.96 40.395 6398900 38.1915
"2015-07-07" 40.63 40.63 39.14 39.275 5836600 37.1326
"2015-07-08" 39.29 40.01 39.025 39.5 5296500 37.3454
"2015-07-09" 39.74 41.265 39.66 40.955 4516300 38.721
"2015-07-10" 42.5 42.95 42.09 42.45 5195100 40.1344
"2015-07-13" 43.345 43.975 43.115 43.555 4957200 41.1792
"2015-07-14" 43.62 43.825 43.08 43.78 2517800 41.3919
"2015-07-15" 43.7 44.325 43.695 44.195 3029700 41.7843
"2015-07-16" 44.445 45.135 44.445 44.875 4993500 42.4272
"2015-07-17" 45.065 45.135 44.705 44.845 3615100 42.3988
"2015-07-20" 45.025 45.77 44.895 45.315 3671300 42.8432
"2015-07-21" 45.44 45.595 44.86 45.125 2637100 42.6635
"2015-07-22" 44.9 45.635 44.81 45.33 2888900 42.8573
"2015-07-23" 45.8 45.83 45.275 45.65 2505900 43.1599
"2015-07-24" 45.535 45.83 45.14 45.265 3247600 42.7959
"2015-07-27" 45 45.065 43.745 43.885 5530000 41.4912
"2015-07-28" 44.08 44.84 43.935 44.475 3128000 42.049
"2015-07-29" 44.73 44.89 43.89 44.12 2930200 41.7133
"2015-07-30" 44.355 44.715 43.97 44.58 3546000 42.1483
"2015-07-31" 44.805 44.94 44.135 44.8 4529600 42.3563
"2015-08-03" 44.76 45.02 44.585 45 2995900 42.5453
"2015-08-04" 44.815 44.85 43.975 44.645 4004400 42.2097
"2015-08-05" 47 48.77 46.905 48.17 14096000 45.5424
"2015-08-06" 47.91 48.49 47.8 48.095 3529900 45.4715
"2015-08-07" 48.095 48.37 47.84 47.875 2974200 45.2635
"2015-08-10" 48.1 48.395 47.565 48.33 2715600 45.6937
"2015-08-11" 48.275 48.37 47.675 47.91 2644900 45.2966
"2015-08-12" 47.35 47.515 45.94 46.23 5147300 43.7082
"2015-08-13" 47 47.53 46.845 46.985 3303300 44.4221
"2015-08-14" 47.075 47.53 46.315 46.7 2671600 44.1526
"2015-08-17" 46.995 47.535 46.73 47.3 2992700 44.7199
"2015-08-18" 47.185 47.72 46.99 47.215 2117000 44.6395
"2015-08-19" 46.9 47.75 46.575 46.795 3082900 44.2424
"2015-08-20" 46.695 46.92 45.28 45.475 4760400 42.9944
"2015-08-21" 44.49 45.225 43.54 43.54 5831700 41.165
"2015-08-24" 42 42.7 39.18 40.635 11535800 38.4184
"2015-08-25" 41.205 43.365 41.035 42.99 7646300 40.645
"2015-08-26" 42.55 43.135 41.72 42.36 4594500 40.0494
"2015-08-27" 43.59 44.17 43.33 43.78 4467500 41.3919
"2015-08-28" 43.88 43.98 43.18 43.675 2901800 41.2926
"2015-08-31" 43.205 43.55 42.88 43.455 2195800 41.0846
"2015-09-01" 42.72 42.865 41.405 41.975 4581800 39.6854
"2015-09-02" 42.165 42.95 41.64 42.095 3398600 39.7988
"2015-09-03" 42.73 43.72 42.385 43.27 4496800 40.9097
"2015-09-04" 42.905 43.08 41.43 41.62 5009700 39.3497
"2015-09-07" 41.94 42.24 41.585 41.81 1939400 39.5294
"2015-09-08" 42.15 43.24 42.1 42.67 4151700 40.3424
"2015-09-09" 43.89 44.07 43.2 43.2 3584200 40.8435
"2015-09-10" 42.82 43.42 42.375 42.72 3294800 40.3897
"2015-09-11" 42.97 42.975 42.085 42.36 2554400 40.0494
"2015-09-14" 42.395 42.67 41.48 41.64 3243700 39.3686
"2015-09-15" 41.67 42.405 41.23 42.03 2758200 39.7374
"2015-09-16" 42.395 42.645 42.005 42.195 3059300 39.8934
"2015-09-17" 42.37 42.485 42.04 42.19 3095400 39.8886
"2015-09-18" 41.875 41.905 40.115 40.435 9381600 38.2294
"2015-09-21" 40.32 41.24 40.245 41.025 3283500 38.7872
"2015-09-22" 40.96 41.09 39.065 39.38 5781800 37.2319
"2015-09-23" 39.275 39.71 38.625 38.65 6162100 36.5417
"2015-09-24" 38.74 39.61 38.17 38.65 5908300 36.5417
"2015-09-25" 39.335 40.08 39.255 39.705 4521800 37.5392
"2015-09-28" 39.55 39.705 37.89 38.095 5258700 36.017
"2015-09-29" 37.5 38.99 37.25 38.735 6364600 36.6221
"2015-09-30" 39.65 40.2 39.41 39.85 5291100 37.6763
"2015-10-01" 40.48 40.495 39.32 39.635 3627400 37.473
"2015-10-02" 40 40.74 39.13 39.625 4297200 37.4635
"2015-10-05" 40.435 41.25 40.225 41.095 4211000 38.8534
"2015-10-06" 41.125 41.565 40.65 41.31 3276100 39.0566
"2015-10-07" 41.855 42.595 41.385 41.87 3616600 39.5861
"2015-10-08" 41.6 41.83 41.11 41.325 3608000 39.0708
"2015-10-09" 41.84 42.375 41.6 41.895 3008900 39.6097
"2015-10-12" 42.045 42.275 41.295 41.5 2545900 39.2363
"2015-10-13" 41.31 41.385 40.37 41.035 3088300 38.7966
"2015-10-14" 40.725 41.365 40.525 40.86 2572600 38.6312
"2015-10-15" 41.19 41.465 41.115 41.255 2462500 39.0046
"2015-10-16" 41.64 42.155 41.42 42.055 3372600 39.761
"2015-10-19" 42.125 42.5 41.52 41.845 2513000 39.5624
"2015-10-20" 41.85 42.005 41.075 41.435 2185900 39.1748
"2015-10-21" 41.54 41.745 40.79 41.38 2134400 39.1228
"2015-10-22" 41.11 42.77 41.11 42.415 4220400 40.1014
"2015-10-23" 42.725 43.73 42.62 43.3 4382900 40.9381
"2015-10-26" 43.25 43.7 42.975 43.325 2256700 40.9617
"2015-10-27" 43.185 43.605 43.025 43.05 2148800 40.7017
"2015-10-28" 43.235 43.83 43.045 43.575 2388000 41.1981
"2015-10-29" 43.9 43.92 41.63 41.985 5457100 39.6948
"2015-10-30" 42.025 42.555 41.9 42.31 3144200 40.0021
"2015-11-02" 41.94 43.065 41.93 42.725 2489600 40.3944
"2015-11-03" 42.795 42.92 42.065 42.51 2703900 40.1912
"2015-11-04" 42.6 43.065 42.41 42.46 3342100 40.1439
"2015-11-05" 44.5 45.41 44.02 44.145 7575100 41.737
"2015-11-06" 44.26 45.9 44.26 45.405 5238000 42.9283
"2015-11-09" 45.5 45.9 44.885 44.95 2426500 42.4981
"2015-11-10" 45.26 45.37 44.205 44.82 2785400 42.3752
"2015-11-11" 44.7 45.275 44.545 44.95 1800200 42.4981
"2015-11-12" 44.885 44.97 43.98 44.05 2896100 41.6472
"2015-11-13" 43.8 44.47 43.28 43.86 2553800 41.4675
"2015-11-16" 43.11 43.87 43.095 43.41 2423800 41.0421
"2015-11-17" 43.745 44.455 43.585 44.23 3161900 41.8173
"2015-11-18" 44.135 44.535 44.01 44.345 2314600 41.9261
"2015-11-19" 44.65 45.34 44.575 44.785 3235900 42.3421
"2015-11-20" 44.95 45.04 43.74 44.025 3383700 41.6235
"2015-11-23" 43.965 44.34 43.665 43.99 2121400 41.5904
"2015-11-24" 43.675 44.06 42.92 43.495 3283000 41.1224
"2015-11-25" 43.47 43.895 43.055 43.56 2682200 41.1839
"2015-11-26" 43.5 44.975 43.425 44.53 2859600 42.101
"2015-11-27" 44.425 45.175 44.26 44.81 1730100 42.3657
"2015-11-30" 44.86 45.6 44.74 45.18 2903500 42.7155
"2015-12-01" 45.48 45.705 45.135 45.305 2840900 42.8337
"2015-12-02" 45.53 45.735 44.85 45.125 2206400 42.6635
"2015-12-03" 45 45.87 43.56 43.94 5652300 41.5432
"2015-12-04" 43.75 44.15 43.1 43.71 3771000 41.3257
"2015-12-07" 43.965 44.29 43.165 43.39 2661400 41.0232
"2015-12-08" 43.39 43.39 41.76 42.035 4283100 39.7421
"2015-12-09" 42.07 42.6 41.27 41.8 3601500 39.5199
"2015-12-10" 41.605 42.27 41.25 41.69 2930700 39.4159
"2015-12-11" 41.49 41.66 40.29 40.685 4179500 38.4657
"2015-12-14" 40.75 41.51 40.09 40.145 3992100 37.9552
"2015-12-15" 40.565 41.835 40.475 41.555 4120600 39.2883
"2015-12-16" 41.88 42.305 41.16 42.19 4110900 39.8886
"2015-12-17" 43.165 43.925 42.88 43.19 5092900 40.8341
"2015-12-18" 42.77 43.5 42.605 42.915 7218300 40.5741
"2015-12-21" 42.85 43.565 42.6 42.67 2854600 40.3424
"2015-12-22" 43 43.175 42.32 42.585 2009200 40.2621
"2015-12-23" 43.15 43.54 43.04 43.35 2381500 40.9853
"2015-12-24" 43.38 43.54 43.12 43.265 229800 40.905
"2015-12-25" 43.265 43.265 43.265 43.265 0 40.905
"2015-12-28" 43.43 43.48 42.635 42.745 1043700 40.4133
"2015-12-29" 42.91 43.62 42.91 43.375 1556900 41.009
"2015-12-30" 43.27 43.325 42.645 42.785 1792300 40.4512
"2015-12-31" 42.87 42.94 42.48 42.57 467000 40.2479
"2016-01-01" 42.785 42.785 42.785 42.785 0 40.4512
"2016-01-04" 41.88 41.965 40.95 41.395 4399400 39.137
"2016-01-05" 41.425 42.04 40.915 41.73 2641700 39.4537
"2016-01-06" 41.835 41.845 40.43 40.925 2911400 38.6926
"2016-01-07" 39.8 40.195 39.29 39.935 4198900 37.7566
"2016-01-08" 39.99 40.53 38.905 38.905 4206500 36.7828
"2016-01-11" 38.71 39.625 38.625 38.865 2943300 36.745
"2016-01-12" 39.03 39.9 38.79 39.245 3107300 37.1043
"2016-01-13" 39.75 40.47 39.24 39.565 3721400 37.4068
"2016-01-14" 38.895 38.995 37.815 38.2 6567100 36.1163
"2016-01-15" 38.01 38.13 35.65 35.98 10114400 34.0174
"2016-01-18" 35.85 36.16 34.585 34.905 5533400 33.001
"2016-01-19" 35.51 36.44 35.345 35.84 5019900 33.885
"2016-01-20" 34.825 34.865 33.81 34.26 5749500 32.3912
"2016-01-21" 34.085 35.2 33.685 34.25 8581100 32.3817
"2016-01-22" 35.07 36.2 34.79 35.885 6568100 33.9275
"2016-01-25" 36.2 36.235 34.655 34.91 4728700 33.0057
"2016-01-26" 34.2 35.81 33.895 35.75 5086000 33.7999
"2016-01-27" 35.75 35.915 34.965 35.365 3225700 33.4359
"2016-01-28" 35.14 35.765 33.905 34.19 5679400 32.325
"2016-01-29" 34.645 35.18 34.285 35.18 4574500 33.261
"2016-02-01" 35.39 35.455 34.375 34.785 2951300 32.8876
"2016-02-02" 34.515 34.565 32.165 32.575 7353600 30.7981
"2016-02-03" 32.4 32.495 30.885 31.6 7007000 29.8763
"2016-02-04" 32.075 32.38 30.67 31.98 8181000 30.2356
"2016-02-05" 32.55 33 31.86 32.11 7056700 30.3585
"2016-02-08" 32.37 32.55 29.85 30.145 6883100 28.5007
"2016-02-09" 30.015 30.7 28.36 28.825 9032700 27.2527
"2016-02-10" 29.445 31.855 29.265 31.415 8576900 29.7014
"2016-02-11" 30.02 30.155 26.61 27.465 14373100 25.9668
"2016-02-12" 27.965 28.425 27.055 28.4 9894500 26.8508
"2016-02-15" 29.49 30.22 29.225 29.525 6398500 27.9145
"2016-02-16" 29.92 29.93 28.555 29.5 5095300 27.8908
"2016-02-17" 29.515 31.86 29.045 31.44 8475400 29.725
"2016-02-18" 31.815 31.83 30.655 30.9 6246200 29.2145
"2016-02-19" 30.755 31.365 29.96 30.43 5418600 28.7701
"2016-02-22" 30.69 31.635 30.6 31.545 4149200 29.8243
"2016-02-23" 31.355 32.125 30.315 30.365 5495700 28.7087
"2016-02-24" 30.28 30.565 29.645 29.92 6145600 28.2879
"2016-02-25" 30.365 31.33 30.34 30.92 4337600 29.2334
"2016-02-26" 31.305 32.165 31.305 32.02 4632700 30.2734
"2016-02-29" 31.62 32.475 31.295 32.425 4432800 30.6563
"2016-03-01" 32.32 33.12 32.05 32.995 4896200 31.1952
"2016-03-02" 33.3 34.515 33.235 34.38 6108200 32.5046
"2016-03-03" 34.5 34.975 34.32 34.46 4280400 32.5803
"2016-03-04" 34.69 35.345 34.37 35.1 5350100 33.1854
"2016-03-07" 34.96 35.06 33.895 34.485 4725700 32.6039
"2016-03-08" 33.875 35.295 33.5 34.555 4279800 32.6701
"2016-03-09" 34.59 35.555 34.44 35 5164600 33.0908
"2016-03-10" 35.095 37.65 34.655 34.795 10871300 32.897
"2016-03-11" 35.8 36.86 35.595 36.79 8365700 34.7832
"2016-03-14" 36.8 37.225 36.355 36.58 4817200 34.5846
"2016-03-15" 36.255 36.645 35.58 35.9 4919000 33.9417
"2016-03-16" 35.92 36.46 35.015 35.4 4888500 33.469
"2016-03-17" 35.755 35.85 33.81 34.74 6818300 32.845
"2016-03-18" 34.915 35.845 34.425 35.79 10764200 33.8377
"2016-03-21" 35.51 36.15 35.24 35.375 3524600 33.4454
"2016-03-22" 34.995 35.18 34.38 35.18 3989800 33.261
"2016-03-23" 35.305 35.48 33.865 34.24 4604800 32.3723
"2016-03-24" 33.845 34.015 32.765 32.875 5278300 31.0817
"2016-03-25" 32.875 32.875 32.875 32.875 0 31.0817
"2016-03-28" 32.875 32.875 32.875 32.875 0 31.0817
"2016-03-29" 32.91 33.42 32.44 32.675 3816000 30.8926
"2016-03-30" 33.065 33.645 32.76 32.795 4399200 31.0061
"2016-03-31" 32.58 32.795 31.93 32.48 4227400 30.7083
"2016-04-01" 32.275 33.195 32.065 32.415 5054400 30.6468
"2016-04-04" 32.175 32.88 31.935 32.48 3702600 30.7083
"2016-04-05" 31.885 31.96 30.94 31.085 4998000 29.3894
"2016-04-06" 30.96 31.655 30.685 31.15 4589900 29.4508
"2016-04-07" 31.11 31.37 29.83 30.075 5322300 28.4345
"2016-04-08" 30.055 31.325 30.055 30.885 4853500 29.2003
"2016-04-11" 30.94 31.68 30.595 31.2 3529500 29.4981
"2016-04-12" 31.355 31.925 30.75 31.36 3789800 29.6494
"2016-04-13" 32 33.815 31.895 33.815 6886900 31.9705
"2016-04-14" 33.97 34.47 33.28 34.075 4523500 32.2163
"2016-04-15" 33.91 33.94 33.4 33.84 2769700 31.9941
"2016-04-18" 33.3 34.385 33.005 34.26 2612700 32.3912
"2016-04-19" 34.345 34.8 34.125 34.23 3248800 32.3628
"2016-04-20" 34.055 35.235 33.905 35.11 4250100 33.1948
"2016-04-21" 35.255 36.01 35.24 35.525 5128100 33.5872
"2016-04-22" 35.425 36.035 35.365 35.815 3013800 33.8614
"2016-04-25" 35.615 35.88 34.7 34.9 3099000 32.9963
"2016-04-26" 35 35.66 34.9 35.41 2892000 33.4785
"2016-04-27" 35.405 35.835 34.95 35.245 2979700 33.3225
"2016-04-28" 35 35.77 34.72 35.665 3115800 33.7195
"2016-04-29" 35.22 35.645 34.17 34.25 4608000 32.3817
"2016-05-02" 34.355 34.5 33.615 34.12 2435200 32.2588
"2016-05-03" 34.215 34.36 32.705 32.83 4905000 31.0392
"2016-05-04" 33.65 34.315 33.34 33.38 5838000 31.5592
"2016-05-05" 33.65 33.7 32.455 32.6 4272900 30.8217
"2016-05-06" 32.4 32.99 31.715 32.86 4543300 31.0676
"2016-05-09" 33.135 33.575 32.52 32.93 3544600 31.1337
"2016-05-10" 33.22 34.01 33.06 33.47 3190400 31.6443
"2016-05-11" 33.5 33.64 32.7 33 3545700 31.1999
"2016-05-12" 32.8 33.495 32.405 32.695 3315800 30.9116
"2016-05-13" 32.585 33.67 32.26 33.395 3957900 31.5734
"2016-05-16" 33.11 33.425 32.86 33.28 1703000 31.4646
"2016-05-17" 33.5 34.48 33.265 33.55 4544800 31.7199
"2016-05-18" 33.41 34.11 33.095 34.02 3449100 32.1643
"2016-05-19" 34.2 35.055 33.885 34.465 4820600 32.585
"2016-05-20" 34.985 35.14 34.47 34.675 4225000 32.7836
"2016-05-23" 34.625 35.175 34.13 34.785 2958000 32.8876
"2016-05-24" 34.65 36.8 34.505 36.665 6497300 34.665
"2016-05-25" 35.27 36.71 34.86 36.71 7921000 36.71
"2016-05-26" 36.5 37.145 36.115 36.985 5400000 36.985
"2016-05-27" 36.845 37.28 36.525 36.95 3428700 36.95
"2016-05-30" 36.965 37.365 36.84 37.31 1524600 37.31
"2016-05-31" 37.46 37.6 36.75 36.99 5924100 36.99
"2016-06-01" 36.8 37.065 35.93 36.16 4510300 36.16
"2016-06-02" 36.19 37.045 35.885 36.225 3752600 36.225
"2016-06-03" 36.07 36.66 35.21 35.61 4700300 35.61
"2016-06-06" 35.45 36.125 35.14 35.365 2581900 35.365
"2016-06-07" 35.725 36.315 35.525 35.72 3625900 35.72
"2016-06-08" 35.575 35.65 34.755 34.94 4018600 34.94
"2016-06-09" 34.805 34.84 34.175 34.205 3179500 34.205
"2016-06-10" 34 34.045 32.615 32.675 4834500 32.675
"2016-06-13" 32.21 32.49 31.495 31.59 4492400 31.59
"2016-06-14" 31.2 31.6 30.675 30.75 4822400 30.75
"2016-06-15" 31.26 31.97 31 31.33 5847500 31.33
"2016-06-16" 30.785 31.065 30.305 30.845 4779100 30.845
"2016-06-17" 31.385 33.025 31.31 32.87 10798500 32.87
"2016-06-20" 33.97 34.365 33.61 33.8 5615700 33.8
"2016-06-21" 33.87 34.39 33.7 34.165 3433200 34.165
"2016-06-22" 34.4 34.9 33.945 34.485 3489900 34.485
"2016-06-23" 34.63 36.33 34.495 36.26 6972500 36.26
"2016-06-24" 27.5 32.98 25 28.8 27050000 28.8
"2016-06-27" 29.38 29.5 25.725 26.385 16063100 26.385
"2016-06-28" 27.17 27.56 26.81 26.95 11762500 26.95
"2016-06-29" 27.635 28.13 27.425 27.91 7513300 27.91
"2016-06-30" 27.935 28.48 27.3 28.21 7148600 28.21
"2016-07-01" 28.555 28.825 27.91 28.38 4839700 28.38
"2016-07-04" 28.48 28.485 27.58 27.795 4047100 27.795
"2016-07-05" 27.375 27.775 26.585 26.79 6369400 26.79
"2016-07-06" 26.5 27.03 25.955 26.4 6625100 26.4
"2016-07-07" 26.585 27.345 26.485 26.595 5154000 26.595
"2016-07-08" 26.48 28.18 26.315 28 6143300 28
"2016-07-11" 28.275 28.685 27.765 28.505 4085200 28.505
"2016-07-12" 28.745 29.88 28.565 29.785 5676900 29.785
"2016-07-13" 29.835 30.15 29.1 29.275 4287200 29.275
"2016-07-14" 29.74 30.6 29.53 30.325 4976000 30.325
"2016-07-15" 30.165 30.945 29.97 30.345 4956900 30.345
"2016-07-18" 30.535 31.03 29.735 30.29 3029500 30.29
"2016-07-19" 30.15 30.54 29.285 30.075 3690100 30.075
"2016-07-20" 30.38 30.675 30.035 30.32 3178900 30.32
"2016-07-21" 30.13 30.855 29.925 30.395 4251700 30.395
"2016-07-22" 30.275 30.51 30.02 30.235 3343200 30.235
"2016-07-25" 30.185 30.515 29.88 30.15 2685800 30.15
"2016-07-26" 30.065 30.21 29.41 29.88 2766700 29.88
"2016-07-27" 30.04 30.67 29.965 30.35 3428900 30.35
"2016-07-28" 30.445 30.67 29.67 29.85 3714100 29.85
"2016-07-29" 29.995 30.83 29.85 30.555 4573300 30.555
"2016-08-01" 30.85 31.035 29.035 29.435 6162300 29.435
"2016-08-02" 29.22 29.255 28.025 28.515 6328400 28.515
"2016-08-03" 29.7 29.955 28.855 29.415 7770100 29.415
"2016-08-04" 29.74 30.5 29.73 29.945 4197700 29.945
"2016-08-05" 30.11 30.94 30.095 30.94 3899700 30.94
"2016-08-08" 31.03 31.85 30.98 31.31 3441500 31.31
"2016-08-09" 31.29 31.935 31.205 31.86 3542500 31.86
"2016-08-10" 31.59 32.185 31.555 31.88 3332000 31.88
"2016-08-11" 32.13 32.195 31.71 32.195 2728800 32.195
"2016-08-12" 32.13 32.37 31.98 32.045 2123700 32.045
"2016-08-15" 32.005 32.1 31.69 31.82 2000500 31.82
"2016-08-16" 31.67 31.86 31.2 31.395 3153200 31.395
"2016-08-17" 31.52 31.615 30.71 30.785 3220200 30.785
"2016-08-18" 31.025 31.115 30.42 30.745 2851800 30.745
"2016-08-19" 30.76 30.76 29.62 30.06 3939000 30.06
"2016-08-22" 30.015 30.64 29.91 30.15 2895100 30.15
"2016-08-23" 30.425 31.12 30.325 31.005 4280800 31.005
"2016-08-24" 30.84 32.105 30.64 31.805 4623600 31.805
"2016-08-25" 31.65 31.91 31.305 31.725 2949800 31.725
"2016-08-26" 31.59 32.15 31.435 31.92 2836700 31.92
"2016-08-29" 31.845 32.2 31.525 31.615 1776500 31.615
"2016-08-30" 31.89 32.435 31.765 32.185 3781100 32.185
"2016-08-31" 32.17 33.07 32.165 32.645 4779700 32.645
"2016-09-01" 32.84 33.705 32.33 32.62 5496800 32.62
"2016-09-02" 32.98 33.27 32.23 33.16 4138000 33.16
"2016-09-05" 33.135 33.395 32.685 32.8 3622100 32.8
"2016-09-06" 32.945 32.98 32.125 32.16 3662600 32.16
"2016-09-07" 32.335 32.55 31.67 32.405 3409300 32.405
"2016-09-08" 32.475 33.195 32 33.065 4985000 33.065
"2016-09-09" 33.015 34 32.765 33.34 5037300 33.34
"2016-09-12" 32.65 32.925 32.03 32.725 4410500 32.725
"2016-09-13" 33 33.185 32.105 32.14 3313500 32.14
"2016-09-14" 32.395 32.415 31.685 31.89 5483500 31.89
"2016-09-15" 31.715 32.45 31.605 32.005 4188500 32.005
"2016-09-16" 31.8 31.96 30.92 31.13 8283900 31.13
"2016-09-19" 31.445 31.67 31.15 31.26 3281100 31.26
"2016-09-20" 31.265 31.47 30.855 31.065 3267300 31.065
"2016-09-21" 31.9 32.195 31.665 31.665 3758200 31.665
"2016-09-22" 31.98 32.88 31.79 32.385 4755300 32.385
"2016-09-23" 32.165 32.27 31.625 31.89 4203600 31.89
"2016-09-26" 31.595 31.6 30.74 30.95 4493300 30.95
"2016-09-27" 31.24 31.41 30.245 30.625 5072600 30.625
"2016-09-28" 30.85 31.45 30.82 30.97 3919600 30.97
"2016-09-29" 31.4 31.545 30.67 30.815 3179000 30.815
"2016-09-30" 30 30.925 29.225 30.78 10055500 30.78
"2016-10-03" 30.835 30.88 30.17 30.465 3611700 30.465
"2016-10-04" 30.61 31.11 30.38 30.91 3898600 30.91
"2016-10-05" 30.71 32.04 30.6 31.895 6111200 31.895
"2016-10-06" 32.11 33 32.11 32.595 6033600 32.595
"2016-10-07" 32.615 33.1 32.36 32.87 5510200 32.87
"2016-10-10" 32.8 33.145 32.25 33.075 3046800 33.075
"2016-10-11" 32.975 33.3 32.75 33.04 3629300 33.04
"2016-10-12" 33.12 33.47 32.865 33.25 3391800 33.25
"2016-10-13" 32.86 32.99 32.03 32.24 4504800 32.24
"2016-10-14" 32.42 33.43 32.41 32.85 4443600 32.85
"2016-10-17" 32.725 33.3 32.65 32.955 2749600 32.955
"2016-10-18" 33.2 33.995 33.12 33.995 4223000 33.995
"2016-10-19" 34 34.335 33.635 34.215 3161700 34.215
"2016-10-20" 34.215 34.92 34.03 34.81 5133300 34.81
"2016-10-21" 34.85 35.035 34.42 34.7 3682700 34.7
"2016-10-24" 35.045 35.99 35.02 35.715 4985000 35.715
"2016-10-25" 35.71 35.915 35.49 35.82 4034800 35.82
"2016-10-26" 35.72 36.015 35.465 35.89 3586800 35.89
"2016-10-27" 36.13 36.495 35.675 36.465 4235900 36.465
"2016-10-28" 36.14 36.315 35.605 36.105 3619300 36.105
"2016-10-31" 35.735 36.06 35.34 35.56 3056400 35.56
"2016-11-01" 35.68 35.925 34.93 35.015 2831100 35.015
"2016-11-02" 34.75 34.75 33.99 34.185 3927200 34.185
"2016-11-03" 35.25 36.7 34.95 36.07 7606800 36.07
"2016-11-04" 36 36.08 35.26 35.58 4415800 35.58
"2016-11-07" 36.225 36.82 36.225 36.82 4199700 36.82
"2016-11-08" 36.795 37.495 36.425 37.39 3895400 37.39
"2016-11-09" 35.755 38.875 35.46 38.875 9822900 38.875
"2016-11-10" 39.85 41 39.755 40.205 10169500 40.205
"2016-11-11" 40.36 40.82 39.23 39.79 5726400 39.79
"2016-11-14" 40.145 40.91 39.86 40.465 5922100 40.465
"2016-11-15" 40.25 40.625 39.31 40.475 5765400 40.475
"2016-11-16" 40.53 40.865 39.395 40 4831100 40
"2016-11-17" 39.695 40.205 39.475 40.205 4433200 40.205
"2016-11-18" 40.5 40.7 39.68 40.22 4588600 40.22
"2016-11-21" 40.465 40.615 39.88 40.245 2914900 40.245
"2016-11-22" 40.745 41.355 40.42 40.55 4604800 40.55
"2016-11-23" 40.75 40.78 39.655 40.155 4227300 40.155
"2016-11-24" 40.075 40.51 39.83 40.045 2638000 40.045
"2016-11-25" 40.095 40.155 39.655 39.92 2253900 39.92
"2016-11-28" 39.755 39.8 38.82 39.075 3588400 39.075
"2016-11-29" 38.955 40.04 38.73 39.9 3858500 39.9
"2016-11-30" 40.04 40.87 39.7 40.585 4404000 40.585
"2016-12-01" 40.52 41.175 40.295 40.97 4217700 40.97
"2016-12-02" 40.72 40.97 39.95 40.21 4495400 40.21
"2016-12-05" 39.685 41.295 39.5 40.9 4558300 40.9
"2016-12-06" 41.3 43.665 41.3 43.255 8681100 43.255
"2016-12-07" 44.06 44.865 43.85 44.865 7152200 44.865
"2016-12-08" 44.965 46.98 44.645 46.86 9270000 46.86
"2016-12-09" 46.7 46.975 46.03 46.36 6171300 46.36