"Date" "Open" "High" "Low" "Close" "Volume" "Adj.Close"
"1995-12-28" 228.727 228.727 228.727 228.727 11899000 69.3
"1995-12-29" 220.737 220.737 220.737 220.737 5475400 66.879
"1996-01-01" 220.737 220.737 220.737 220.737 0 66.879
"1996-01-02" 212.413 212.413 212.413 212.413 0 64.357
"1996-01-03" 216.408 216.408 216.408 216.408 0 65.568
"1996-01-04" 219.072 219.072 219.072 219.072 0 66.375
"1996-01-05" 213.079 213.079 213.079 213.079 0 64.559
"1996-01-08" 214.411 214.411 214.411 214.411 5686300 64.963
"1996-01-09" 208.418 208.418 208.418 208.418 0 63.147
"1996-01-10" 209.084 209.084 209.084 209.084 0 63.349
"1996-01-11" 206.421 206.421 206.421 206.421 0 62.542
"1996-01-12" 205.754 205.754 205.754 205.754 0 62.34
"1996-01-15" 211.081 211.081 211.081 211.081 0 63.954
"1996-01-16" 217.74 217.74 217.74 217.74 0 65.971
"1996-01-17" 217.074 217.074 217.074 217.074 0 65.77
"1996-01-18" 226.729 226.729 226.729 226.729 0 68.695
"1996-01-19" 231.058 231.058 231.058 231.058 10821500 70.006
"1996-01-22" 229.726 229.726 229.726 229.726 0 69.603
"1996-01-23" 228.061 228.061 228.061 228.061 0 69.099
"1996-01-24" 228.395 228.395 228.395 228.395 0 69.199
"1996-01-25" 224.399 224.399 224.399 224.399 0 67.989
"1996-01-26" 228.727 228.727 228.727 228.727 0 69.3
"1996-01-29" 223.067 223.067 223.067 223.067 0 67.585
"1996-01-30" 212.081 212.081 212.081 212.081 0 64.257
"1996-01-31" 214.744 214.744 214.744 214.744 0 65.063
"1996-02-01" 215.077 215.077 215.077 215.077 0 65.164
"1996-02-02" 214.411 214.411 214.411 214.411 0 64.963
"1996-02-05" 213.079 213.079 213.079 213.079 0 64.559
"1996-02-06" 217.74 217.74 217.74 217.74 0 65.971
"1996-02-07" 217.74 217.74 217.74 217.74 0 65.971
"1996-02-08" 215.743 215.743 215.743 215.743 0 65.366
"1996-02-09" 213.079 213.079 213.079 213.079 0 64.559
"1996-02-12" 213.745 213.745 213.745 213.745 0 64.761
"1996-02-13" 218.073 218.073 218.073 218.073 0 66.072
"1996-02-14" 223.067 223.067 223.067 223.067 0 67.585
"1996-02-15" 231.391 231.391 231.391 231.391 0 70.107
"1996-02-16" 227.395 227.395 227.395 227.395 13110700 68.897
"1996-02-19" 226.397 226.397 226.397 226.397 0 68.594
"1996-02-20" 220.404 220.404 220.404 220.404 0 66.778
"1996-02-21" 217.74 217.74 217.74 217.74 0 65.971
"1996-02-22" 215.077 215.077 215.077 215.077 0 65.164
"1996-02-23" 214.411 214.411 214.411 214.411 11917300 64.963
"1996-02-26" 210.415 210.415 210.415 210.415 0 66.221
"1996-02-27" 213.745 213.745 213.745 213.745 0 67.269
"1996-02-28" 217.74 217.74 217.74 217.74 0 68.526
"1996-02-29" 217.408 217.408 217.408 217.408 0 68.422
"1996-03-01" 218.739 218.739 218.739 218.739 0 68.841
"1996-03-04" 222.401 222.401 222.401 222.401 0 69.994
"1996-03-05" 223.733 223.733 223.733 223.733 0 70.413
"1996-03-06" 222.401 222.401 222.401 222.401 0 69.994
"1996-03-07" 214.411 214.411 214.411 214.411 0 67.479
"1996-03-08" 211.748 211.748 211.748 211.748 0 66.641
"1996-03-11" 208.085 208.085 208.085 208.085 0 65.488
"1996-03-12" 197.763 197.763 197.763 197.763 0 62.24
"1996-03-13" 201.426 201.426 201.426 201.426 0 63.392
"1996-03-14" 202.758 202.758 202.758 202.758 0 63.812
"1996-03-15" 196.099 196.099 196.099 196.099 0 61.716
"1996-03-18" 204.423 204.423 204.423 204.423 0 64.335
"1996-03-19" 206.421 206.421 206.421 206.421 0 64.964
"1996-03-20" 207.086 207.086 207.086 207.086 0 65.174
"1996-03-21" 211.081 211.081 211.081 211.081 0 66.431
"1996-03-22" 210.748 210.748 210.748 210.748 0 66.326
"1996-03-25" 207.419 207.419 207.419 207.419 0 65.278
"1996-03-26" 200.427 200.427 200.427 200.427 0 63.078
"1996-03-27" 203.757 203.757 203.757 203.757 0 64.126
"1996-03-28" 205.088 205.088 205.088 205.088 0 64.545
"1996-03-29" 208.085 208.085 208.085 208.085 0 65.488
"1996-04-01" 212.081 212.081 212.081 212.081 0 66.745
"1996-04-02" 209.75 209.75 209.75 209.75 0 66.012
"1996-04-03" 209.417 209.417 209.417 209.417 0 65.907
"1996-04-04" 210.415 210.415 210.415 210.415 0 66.221
"1996-04-05" 210.415 210.415 210.415 210.415 0 66.221
"1996-04-08" 210.415 210.415 210.415 210.415 0 66.221
"1996-04-09" 212.081 212.081 212.081 212.081 0 66.745
"1996-04-10" 213.412 213.412 213.412 213.412 0 67.165
"1996-04-11" 212.413 212.413 212.413 212.413 0 66.85
"1996-04-12" 214.411 214.411 214.411 214.411 0 67.479
"1996-04-15" 217.74 217.74 217.74 217.74 0 68.526
"1996-04-16" 221.07 221.07 221.07 221.07 0 69.575
"1996-04-17" 220.737 220.737 220.737 220.737 11665500 69.47
"1996-04-18" 218.406 218.406 218.406 218.406 0 68.736
"1996-04-19" 218.073 218.073 218.073 218.073 0 68.631
"1996-04-22" 215.077 215.077 215.077 215.077 0 67.688
"1996-04-23" 213.745 213.745 213.745 213.745 0 67.269
"1996-04-24" 212.746 212.746 212.746 212.746 0 66.955
"1996-04-25" 214.077 214.077 214.077 214.077 0 67.374
"1996-04-26" 215.077 215.077 215.077 215.077 0 67.688
"1996-04-29" 212.413 212.413 212.413 212.413 0 66.85
"1996-04-30" 212.081 212.081 212.081 212.081 0 66.745
"1996-05-01" 209.084 209.084 209.084 209.084 0 65.802
"1996-05-02" 209.084 209.084 209.084 209.084 0 65.802
"1996-05-03" 205.421 205.421 205.421 205.421 0 64.65
"1996-05-06" 205.421 205.421 205.421 205.421 0 64.65
"1996-05-07" 205.421 205.421 205.421 205.421 0 64.65
"1996-05-08" 204.423 204.423 204.423 204.423 0 64.335
"1996-05-09" 206.421 206.421 206.421 206.421 0 64.964
"1996-05-10" 208.418 208.418 208.418 208.418 0 65.593
"1996-05-13" 208.75 208.75 208.75 208.75 0 65.697
"1996-05-14" 209.417 209.417 209.417 209.417 0 65.907
"1996-05-15" 215.077 215.077 215.077 215.077 0 67.688
"1996-05-16" 216.075 216.075 216.075 216.075 0 68.003
"1996-05-17" 222.401 222.401 222.401 222.401 0 69.994
"1996-05-20" 217.408 217.408 217.408 217.408 0 68.422
"1996-05-21" 217.074 217.074 217.074 217.074 0 68.317
"1996-05-22" 209.417 209.417 209.417 209.417 0 65.907
"1996-05-23" 209.75 209.75 209.75 209.75 14552200 66.012
"1996-05-24" 210.415 210.415 210.415 210.415 0 66.221
"1996-05-27" 210.415 210.415 210.415 210.415 0 66.221
"1996-05-28" 207.752 207.752 207.752 207.752 0 65.383
"1996-05-29" 212.081 212.081 212.081 212.081 0 66.745
"1996-05-30" 207.752 207.752 207.752 207.752 0 65.383
"1996-05-31" 208.418 208.418 208.418 208.418 0 65.593
"1996-06-03" 208.418 208.418 208.418 208.418 6857100 65.593
"1996-06-04" 212.413 212.413 212.413 212.413 0 66.85
"1996-06-05" 215.077 215.077 215.077 215.077 0 67.688
"1996-06-06" 209.417 209.417 209.417 209.417 0 65.907
"1996-06-07" 203.757 203.757 203.757 203.757 0 64.126
"1996-06-10" 205.754 205.754 205.754 205.754 0 64.754
"1996-06-11" 210.083 210.083 210.083 210.083 0 66.117
"1996-06-12" 207.752 207.752 207.752 207.752 0 65.383
"1996-06-13" 206.421 206.421 206.421 206.421 0 64.964
"1996-06-14" 206.421 206.421 206.421 206.421 0 64.964
"1996-06-17" 205.421 205.421 205.421 205.421 0 64.65
"1996-06-18" 206.421 206.421 206.421 206.421 0 64.964
"1996-06-19" 210.415 210.415 210.415 210.415 0 66.221
"1996-06-20" 207.752 207.752 207.752 207.752 0 65.383
"1996-06-21" 209.417 209.417 209.417 209.417 0 65.907
"1996-06-24" 210.083 210.083 210.083 210.083 0 66.117
"1996-06-25" 204.09 204.09 204.09 204.09 0 64.231
"1996-06-26" 203.091 203.091 203.091 203.091 0 63.916
"1996-06-27" 203.091 203.091 203.091 203.091 0 63.916
"1996-06-28" 209.75 209.75 209.75 209.75 0 66.012
"1996-07-01" 213.079 213.079 213.079 213.079 0 67.06
"1996-07-02" 214.411 214.411 214.411 214.411 0 67.479
"1996-07-03" 216.075 216.075 216.075 216.075 0 68.003
"1996-07-04" 221.07 221.07 221.07 221.07 0 69.575
"1996-07-05" 219.737 219.737 219.737 219.737 0 69.155
"1996-07-08" 223.4 223.4 223.4 223.4 0 70.308
"1996-07-09" 224.732 224.732 224.732 224.732 0 70.727
"1996-07-10" 226.397 226.397 226.397 226.397 0 71.251
"1996-07-11" 225.064 225.064 225.064 225.064 0 70.832
"1996-07-12" 224.066 224.066 224.066 224.066 0 70.517
"1996-07-15" 221.735 221.735 221.735 221.735 0 69.784
"1996-07-16" 216.408 216.408 216.408 216.408 0 68.107
"1996-07-17" 219.737 219.737 219.737 219.737 0 69.155
"1996-07-18" 226.729 226.729 226.729 226.729 0 71.356
"1996-07-19" 224.399 224.399 224.399 224.399 0 70.622
"1996-07-22" 219.737 219.737 219.737 219.737 0 69.155
"1996-07-23" 221.735 221.735 221.735 221.735 0 69.784
"1996-07-24" 218.739 218.739 218.739 218.739 0 68.841
"1996-07-25" 226.729 226.729 226.729 226.729 0 71.356
"1996-07-26" 221.07 221.07 221.07 221.07 0 69.575
"1996-07-29" 222.735 222.735 222.735 222.735 0 70.098
"1996-07-30" 225.731 225.731 225.731 225.731 0 71.041
"1996-07-31" 230.391 230.391 230.391 230.391 0 72.508
"1996-08-01" 232.389 232.389 232.389 232.389 0 73.137
"1996-08-02" 236.051 236.051 236.051 236.051 0 74.289
"1996-08-05" 227.395 227.395 227.395 227.395 0 72.895
"1996-08-06" 234.387 234.387 234.387 234.387 0 75.136
"1996-08-07" 234.387 234.387 234.387 234.387 0 75.136
"1996-08-08" 231.391 231.391 231.391 231.391 0 74.175
"1996-08-09" 229.726 229.726 229.726 229.726 0 73.642
"1996-08-12" 230.391 230.391 230.391 230.391 0 73.855
"1996-08-13" 235.053 235.053 235.053 235.053 0 75.349
"1996-08-14" 235.718 235.718 235.718 235.718 0 75.563
"1996-08-15" 239.381 239.381 239.381 239.381 0 76.737
"1996-08-16" 245.707 245.707 245.707 245.707 0 78.765
"1996-08-19" 239.048 239.048 239.048 239.048 0 76.63
"1996-08-20" 237.716 237.716 237.716 237.716 0 76.203
"1996-08-21" 240.38 240.38 240.38 240.38 0 77.057
"1996-08-22" 243.043 243.043 243.043 243.043 0 77.911
"1996-08-23" 245.707 245.707 245.707 245.707 0 78.765
"1996-08-26" 245.707 245.707 245.707 245.707 0 78.765
"1996-08-27" 247.705 247.705 247.705 247.705 0 79.405
"1996-08-28" 253.365 253.365 253.365 253.365 0 81.219
"1996-08-29" 248.703 248.703 248.703 248.703 0 79.725
"1996-08-30" 249.702 249.702 249.702 249.702 0 80.045
"1996-09-02" 250.701 250.701 250.701 250.701 0 80.366
"1996-09-03" 245.041 245.041 245.041 245.041 0 78.551
"1996-09-04" 245.041 245.041 245.041 245.041 0 78.551
"1996-09-05" 244.042 244.042 244.042 244.042 0 78.231
"1996-09-06" 244.042 244.042 244.042 244.042 0 78.231
"1996-09-09" 247.371 247.371 247.371 247.371 0 79.298
"1996-09-10" 251.034 251.034 251.034 251.034 0 80.472
"1996-09-11" 251.034 251.034 251.034 251.034 0 80.472
"1996-09-12" 255.694 255.694 255.694 255.694 0 81.966
"1996-09-13" 260.356 260.356 260.356 260.356 0 83.461
"1996-09-16" 264.018 264.018 264.018 264.018 0 84.635
"1996-09-17" 266.016 266.016 266.016 266.016 0 85.275
"1996-09-18" 264.352 264.352 264.352 264.352 0 84.742
"1996-09-19" 260.356 260.356 260.356 260.356 0 83.461
"1996-09-20" 252.032 252.032 252.032 252.032 0 80.792
"1996-09-23" 247.705 247.705 247.705 247.705 0 79.405
"1996-09-24" 247.371 247.371 247.371 247.371 0 79.298
"1996-09-25" 252.032 252.032 252.032 252.032 12573800 80.792
"1996-09-26" 250.035 250.035 250.035 250.035 0 80.152
"1996-09-27" 250.701 250.701 250.701 250.701 0 80.366
"1996-09-30" 251.7 251.7 251.7 251.7 8778500 80.686
"1996-10-01" 255.362 255.362 255.362 255.362 0 81.86
"1996-10-02" 259.357 259.357 259.357 259.357 0 83.14
"1996-10-03" 257.692 257.692 257.692 257.692 0 82.607
"1996-10-04" 260.023 260.023 260.023 260.023 0 83.354
"1996-10-07" 262.021 262.021 262.021 262.021 9190700 83.994
"1996-10-08" 264.352 264.352 264.352 264.352 12089400 84.742
"1996-10-09" 267.348 267.348 267.348 267.348 0 85.702
"1996-10-10" 265.683 265.683 265.683 265.683 0 85.168
"1996-10-11" 271.343 271.343 271.343 271.343 12860200 86.983
"1996-10-14" 276.337 276.337 276.337 276.337 0 88.584
"1996-10-15" 271.676 271.676 271.676 271.676 0 87.09
"1996-10-16" 269.012 269.012 269.012 269.012 14466100 86.236
"1996-10-17" 269.345 269.345 269.345 269.345 0 86.342
"1996-10-18" 269.679 269.679 269.679 269.679 0 86.449
"1996-10-21" 270.011 270.011 270.011 270.011 0 86.556
"1996-10-22" 269.012 269.012 269.012 269.012 0 86.236
"1996-10-23" 265.017 265.017 265.017 265.017 0 84.955
"1996-10-24" 260.689 260.689 260.689 260.689 0 83.568
"1996-10-25" 265.017 265.017 265.017 265.017 0 84.955
"1996-10-28" 265.017 265.017 265.017 265.017 0 84.955
"1996-10-29" 261.354 261.354 261.354 261.354 0 83.781
"1996-10-30" 259.025 259.025 259.025 259.025 0 83.034
"1996-10-31" 259.69 259.69 259.69 259.69 0 83.247
"1996-11-01" 259.357 259.357 259.357 259.357 0 83.14
"1996-11-04" 257.359 257.359 257.359 257.359 0 82.5
"1996-11-05" 255.029 255.029 255.029 255.029 0 81.753
"1996-11-06" 255.362 255.362 255.362 255.362 0 81.86
"1996-11-07" 253.031 253.031 253.031 253.031 0 81.113
"1996-11-08" 252.698 252.698 252.698 252.698 0 81.006
"1996-11-11" 252.365 252.365 252.365 252.365 0 80.899
"1996-11-12" 254.696 254.696 254.696 254.696 0 81.646
"1996-11-13" 255.694 255.694 255.694 255.694 0 81.966
"1996-11-14" 257.027 257.027 257.027 257.027 0 82.394
"1996-11-15" 260.023 260.023 260.023 260.023 0 83.354
"1996-11-18" 260.023 260.023 260.023 260.023 0 83.354
"1996-11-19" 259.357 259.357 259.357 259.357 0 83.14
"1996-11-20" 254.696 254.696 254.696 254.696 0 81.646
"1996-11-21" 256.028 256.028 256.028 256.028 0 82.073
"1996-11-22" 261.354 261.354 261.354 261.354 0 83.781
"1996-11-25" 266.681 266.681 266.681 266.681 0 85.488
"1996-11-26" 266.016 266.016 266.016 266.016 0 85.275
"1996-11-27" 268.679 268.679 268.679 268.679 0 86.129
"1996-11-28" 268.679 268.679 268.679 268.679 0 86.129
"1996-11-29" 274.672 274.672 274.672 274.672 0 88.05
"1996-12-02" 279.333 279.333 279.333 279.333 0 89.544
"1996-12-03" 281.664 281.664 281.664 281.664 0 90.291
"1996-12-04" 282.662 282.662 282.662 282.662 0 90.611
"1996-12-05" 278.335 278.335 278.335 278.335 0 89.224
"1996-12-06" 271.01 271.01 271.01 271.01 0 86.876
"1996-12-09" 276.67 276.67 276.67 276.67 0 88.69
"1996-12-10" 282.33 282.33 282.33 282.33 0 90.505
"1996-12-11" 279.001 279.001 279.001 279.001 0 89.438
"1996-12-12" 277.668 277.668 277.668 277.668 0 89.01
"1996-12-13" 275.005 275.005 275.005 275.005 0 88.157
"1996-12-16" 279.999 279.999 279.999 279.999 12892400 89.758
"1996-12-17" 277.668 277.668 277.668 277.668 11657300 89.01
"1996-12-18" 283.328 283.328 283.328 283.328 18616600 90.825
"1996-12-19" 284.66 284.66 284.66 284.66 21240500 91.252
"1996-12-20" 288.322 288.322 288.322 288.322 0 92.426
"1996-12-23" 289.655 289.655 289.655 289.655 8433600 92.853
"1996-12-24" 288.655 288.655 288.655 288.655 0 92.532
"1996-12-25" 288.655 288.655 288.655 288.655 0 92.532
"1996-12-26" 288.655 288.655 288.655 288.655 0 92.532
"1996-12-27" 285.659 285.659 285.659 285.659 0 91.572
"1996-12-30" 286.991 286.991 286.991 286.991 0 91.999
"1996-12-31" 286.658 286.658 286.658 286.658 0 91.892
"1997-01-01" 286.658 286.658 286.658 286.658 0 91.892
"1997-01-02" 284.993 284.993 284.993 284.993 0 91.358
"1997-01-03" 291.319 291.319 291.319 291.319 0 93.386
"1997-01-06" 290.32 290.32 290.32 290.32 0 93.066
"1997-01-07" 288.988 288.988 288.988 288.988 0 92.639
"1997-01-08" 296.979 296.979 296.979 296.979 0 95.201
"1997-01-09" 298.976 298.976 298.976 298.976 0 95.841
"1997-01-10" 294.982 294.982 294.982 294.982 0 94.56
"1997-01-13" 304.969 304.969 304.969 304.969 0 97.762
"1997-01-14" 319.952 319.952 319.952 319.952 0 102.565
"1997-01-15" 315.29 315.29 315.29 315.29 0 101.071
"1997-01-16" 314.292 314.292 314.292 314.292 0 100.75
"1997-01-17" 312.294 312.294 312.294 312.294 0 100.11
"1997-01-20" 303.971 303.971 303.971 303.971 0 97.442
"1997-01-21" 305.636 305.636 305.636 305.636 28145700 97.976
"1997-01-22" 309.963 309.963 309.963 309.963 0 99.363
"1997-01-23" 311.961 311.961 311.961 311.961 0 100.003
"1997-01-24" 308.298 308.298 308.298 308.298 0 98.829
"1997-01-27" 311.296 311.296 311.296 311.296 0 99.79
"1997-01-28" 315.956 315.956 315.956 315.956 0 101.284
"1997-01-29" 313.959 313.959 313.959 313.959 8468500 100.644
"1997-01-30" 316.289 316.289 316.289 316.289 8463000 101.391
"1997-01-31" 319.952 319.952 319.952 319.952 9911500 102.565
"1997-02-03" 316.289 316.289 316.289 316.289 8830000 101.391
"1997-02-04" 317.621 317.621 317.621 317.621 9435400 101.818
"1997-02-05" 318.287 318.287 318.287 318.287 8599900 102.031
"1997-02-06" 318.287 318.287 318.287 318.287 23544900 102.031
"1997-02-07" 323.947 323.947 323.947 323.947 18528300 103.846
"1997-02-10" 328.275 328.275 328.275 328.275 17674800 105.233
"1997-02-11" 327.609 327.609 327.609 327.609 10348500 105.02
"1997-02-12" 331.937 331.937 331.937 331.937 14277700 106.407
"1997-02-13" 334.268 334.268 334.268 334.268 17709900 107.154
"1997-02-14" 335.266 335.266 335.266 335.266 36166300 107.474
"1997-02-17" 345.255 345.255 345.255 345.255 19000600 110.676
"1997-02-18" 351.58 351.58 351.58 351.58 24552900 112.704
"1997-02-19" 353.911 353.911 353.911 353.911 15931900 113.451
"1997-02-20" 341.926 341.926 341.926 341.926 28033600 109.609
"1997-02-21" 342.258 342.258 342.258 342.258 20646200 109.715
"1997-02-24" 334.268 334.268 334.268 334.268 26589600 110.122
"1997-02-25" 339.595 339.595 339.595 339.595 15017200 111.877
"1997-02-26" 342.258 342.258 342.258 342.258 21738700 112.755
"1997-02-27" 344.255 344.255 344.255 344.255 18304000 113.413
"1997-02-28" 338.596 338.596 338.596 338.596 24786800 111.548
"1997-03-03" 334.268 334.268 334.268 334.268 21483500 110.122
"1997-03-04" 343.923 343.923 343.923 343.923 17059400 113.303
"1997-03-05" 350.249 350.249 350.249 350.249 8879400 115.387
"1997-03-06" 349.25 349.25 349.25 349.25 21386300 115.058
"1997-03-07" 342.924 342.924 342.924 342.924 18776600 112.974
"1997-03-10" 345.92 345.92 345.92 345.92 10368200 113.961
"1997-03-11" 345.588 345.588 345.588 345.588 13793600 113.852
"1997-03-12" 345.92 345.92 345.92 345.92 14870600 113.961
"1997-03-13" 345.255 345.255 345.255 345.255 23664900 113.742
"1997-03-14" 347.918 347.918 347.918 347.918 18653400 114.619
"1997-03-17" 345.255 345.255 345.255 345.255 16115000 113.742
"1997-03-18" 341.926 341.926 341.926 341.926 17908900 112.645
"1997-03-19" 332.27 332.27 332.27 332.27 36121000 109.464
"1997-03-20" 317.288 317.288 317.288 317.288 31735300 104.528
"1997-03-21" 306.967 306.967 306.967 306.967 39025300 101.128
"1997-03-24" 302.306 302.306 302.306 302.306 24670300 99.593
"1997-03-25" 321.283 321.283 321.283 321.283 26417400 105.845
"1997-03-26" 330.606 330.606 330.606 330.606 46073700 108.916
"1997-03-27" 332.603 332.603 332.603 332.603 18374600 109.574
"1997-03-28" 332.603 332.603 332.603 332.603 0 109.574
"1997-03-31" 332.603 332.603 332.603 332.603 0 109.574
"1997-04-01" 331.604 331.604 331.604 331.604 15588800 109.245
"1997-04-02" 329.274 329.274 329.274 329.274 17030600 108.477
"1997-04-03" 326.61 326.61 326.61 326.61 20302100 107.6
"1997-04-04" 327.609 327.609 327.609 327.609 14908300 107.929
"1997-04-07" 333.602 333.602 333.602 333.602 10368400 109.903
"1997-04-08" 334.601 334.601 334.601 334.601 11630000 110.232
"1997-04-09" 339.595 339.595 339.595 339.595 14634800 111.877
"1997-04-10" 343.923 343.923 343.923 343.923 19454600 113.303
"1997-04-11" 335.932 335.932 335.932 335.932 11024100 110.671
"1997-04-14" 337.264 337.264 337.264 337.264 12195900 111.109
"1997-04-15" 341.926 341.926 341.926 341.926 11846900 112.645
"1997-04-16" 342.258 342.258 342.258 342.258 8313300 112.755
"1997-04-17" 345.92 345.92 345.92 345.92 13508900 113.961
"1997-04-18" 354.244 354.244 354.244 354.244 15218000 116.703
"1997-04-21" 355.242 355.242 355.242 355.242 8437700 117.032
"1997-04-22" 353.578 353.578 353.578 353.578 11796400 116.484
"1997-04-23" 357.573 357.573 357.573 357.573 9034100 117.8
"1997-04-24" 367.561 367.561 367.561 367.561 24502100 121.09
"1997-04-25" 370.891 370.891 370.891 370.891 11229800 122.188
"1997-04-28" 383.543 383.543 383.543 383.543 13621300 126.356
"1997-04-29" 382.876 382.876 382.876 382.876 21655800 126.136
"1997-04-30" 375.552 375.552 375.552 375.552 21375900 123.723
"1997-05-01" 371.889 371.889 371.889 371.889 17578900 122.516
"1997-05-02" 370.225 370.225 370.225 370.225 13329100 121.968
"1997-05-05" 370.225 370.225 370.225 370.225 0 121.968
"1997-05-06" 376.883 376.883 376.883 376.883 19951200 124.162
"1997-05-07" 384.874 384.874 384.874 384.874 21384100 126.794
"1997-05-08" 401.188 401.188 401.188 401.188 22843000 132.169
"1997-05-09" 413.173 413.173 413.173 413.173 51712800 136.117
"1997-05-12" 409.511 409.511 409.511 409.511 32985700 134.911
"1997-05-13" 409.511 409.511 409.511 409.511 39319300 134.911
"1997-05-14" 406.515 406.515 406.515 406.515 20557700 133.924
"1997-05-15" 401.853 401.853 401.853 401.853 11603100 132.388
"1997-05-16" 413.507 413.507 413.507 413.507 18820100 136.227
"1997-05-19" 409.844 409.844 409.844 409.844 0 135.02
"1997-05-20" 398.192 398.192 398.192 398.192 11016500 131.182
"1997-05-21" 405.184 405.184 405.184 405.184 0 133.485
"1997-05-22" 408.513 408.513 408.513 408.513 0 134.582
"1997-05-23" 411.509 411.509 411.509 411.509 0 135.569
"1997-05-26" 411.509 411.509 411.509 411.509 0 135.569
"1997-05-27" 423.827 423.827 423.827 423.827 0 139.627
"1997-05-28" 425.492 425.492 425.492 425.492 0 140.175
"1997-05-29" 418.5 418.5 418.5 418.5 0 137.872
"1997-05-30" 408.846 408.846 408.846 408.846 0 134.692
"1997-06-02" 388.536 388.536 388.536 388.536 0 128.001
"1997-06-03" 386.206 386.206 386.206 386.206 0 127.233
"1997-06-04" 391.533 391.533 391.533 391.533 24418100 128.988
"1997-06-05" 391.866 391.866 391.866 391.866 0 129.098
"1997-06-06" 400.522 400.522 400.522 400.522 0 131.949
"1997-06-09" 412.175 412.175 412.175 412.175 0 135.788
"1997-06-10" 430.154 430.154 430.154 430.154 0 141.711
"1997-06-11" 427.49 427.49 427.49 427.49 0 140.834
"1997-06-12" 428.489 428.489 428.489 428.489 0 141.163
"1997-06-13" 427.156 427.156 427.156 427.156 0 140.724
"1997-06-16" 417.169 417.169 417.169 417.169 0 137.433
"1997-06-17" 403.851 403.851 403.851 403.851 0 133.046
"1997-06-18" 403.186 403.186 403.186 403.186 0 132.827
"1997-06-19" 412.84 412.84 412.84 412.84 0 136.007
"1997-06-20" 405.184 405.184 405.184 405.184 0 133.485
"1997-06-23" 405.849 405.849 405.849 405.849 0 133.704
"1997-06-24" 418.167 418.167 418.167 418.167 0 137.762
"1997-06-25" 424.16 424.16 424.16 424.16 0 139.737
"1997-06-26" 425.825 425.825 425.825 425.825 0 140.285
"1997-06-27" 419.5 419.5 419.5 419.5 0 138.201
"1997-06-30" 410.177 410.177 410.177 410.177 0 135.13
"1997-07-01" 436.479 436.479 436.479 436.479 0 143.795
"1997-07-02" 430.154 430.154 430.154 430.154 0 141.711
"1997-07-03" 449.797 449.797 449.797 449.797 0 148.182
"1997-07-04" 453.459 453.459 453.459 453.459 0 149.389
"1997-07-07" 454.79 454.79 454.79 454.79 0 149.828
"1997-07-08" 445.136 445.136 445.136 445.136 0 146.647
"1997-07-09" 449.13 449.13 449.13 449.13 0 147.963
"1997-07-10" 442.139 442.139 442.139 442.139 0 145.66
"1997-07-11" 442.805 442.805 442.805 442.805 0 145.879
"1997-07-14" 449.464 449.464 449.464 449.464 0 148.073
"1997-07-15" 464.446 464.446 464.446 464.446 14836400 153.009
"1997-07-16" 477.098 477.098 477.098 477.098 0 157.177
"1997-07-17" 470.771 470.771 470.771 470.771 0 155.092
"1997-07-18" 450.795 450.795 450.795 450.795 0 148.511
"1997-07-21" 438.81 438.81 438.81 438.81 0 144.563
"1997-07-22" 447.799 447.799 447.799 447.799 0 147.524
"1997-07-23" 444.137 444.137 444.137 444.137 0 146.318
"1997-07-24" 438.477 438.477 438.477 438.477 0 144.453
"1997-07-25" 439.143 439.143 439.143 439.143 0 144.673
"1997-07-28" 430.487 430.487 430.487 430.487 0 141.821
"1997-07-29" 439.143 439.143 439.143 439.143 0 144.673
"1997-07-30" 456.788 456.788 456.788 456.788 0 150.486
"1997-07-31" 449.797 449.797 449.797 449.797 0 148.182
"1997-08-01" 490.082 490.082 490.082 490.082 0 161.454
"1997-08-04" 486.087 486.087 486.087 486.087 0 160.138
"1997-08-05" 505.064 505.064 505.064 505.064 0 166.39
"1997-08-06" 510.724 510.724 510.724 510.724 0 168.254
"1997-08-07" 518.048 518.048 518.048 518.048 0 170.668
"1997-08-08" 501.734 501.734 501.734 501.734 0 165.293
"1997-08-11" 508.061 508.061 508.061 508.061 0 169.209
"1997-08-12" 504.398 504.398 504.398 504.398 0 167.99
"1997-08-13" 494.743 494.743 494.743 494.743 0 164.774
"1997-08-14" 495.741 495.741 495.741 495.741 0 165.106
"1997-08-15" 482.758 482.758 482.758 482.758 0 160.782
"1997-08-18" 473.435 473.435 473.435 473.435 0 157.677
"1997-08-19" 492.745 492.745 492.745 492.745 0 164.108
"1997-08-20" 492.08 492.08 492.08 492.08 0 163.887
"1997-08-21" 493.078 493.078 493.078 493.078 0 164.219
"1997-08-22" 482.424 482.424 482.424 482.424 0 160.671
"1997-08-25" 482.424 482.424 482.424 482.424 0 160.671
"1997-08-26" 482.424 482.424 482.424 482.424 0 160.671
"1997-08-27" 492.412 492.412 492.412 492.412 0 163.998
"1997-08-28" 482.424 482.424 482.424 482.424 0 160.671
"1997-08-29" 481.425 481.425 481.425 481.425 0 160.338
"1997-09-01" 491.747 491.747 491.747 491.747 0 163.776
"1997-09-02" 503.066 503.066 503.066 503.066 0 167.546
"1997-09-03" 506.396 506.396 506.396 506.396 0 168.655
"1997-09-04" 504.398 504.398 504.398 504.398 0 167.99
"1997-09-05" 497.739 497.739 497.739 497.739 0 165.772
"1997-09-08" 492.08 492.08 492.08 492.08 0 163.887
"1997-09-09" 491.414 491.414 491.414 491.414 0 163.665
"1997-09-10" 483.09 483.09 483.09 483.09 0 160.893
"1997-09-11" 474.434 474.434 474.434 474.434 0 158.01
"1997-09-12" 476.098 476.098 476.098 476.098 8516600 158.564
"1997-09-15" 485.754 485.754 485.754 485.754 0 161.78
"1997-09-16" 499.404 499.404 499.404 499.404 0 166.326
"1997-09-17" 508.061 508.061 508.061 508.061 0 169.209
"1997-09-18" 522.71 522.71 522.71 522.71 0 174.088
"1997-09-19" 508.726 508.726 508.726 508.726 0 169.431
"1997-09-22" 512.721 512.721 512.721 512.721 0 170.762
"1997-09-23" 508.393 508.393 508.393 508.393 0 169.32
"1997-09-24" 514.719 514.719 514.719 514.719 0 171.427
"1997-09-25" 516.384 516.384 516.384 516.384 0 171.981
"1997-09-26" 546.348 546.348 546.348 546.348 0 181.961
"1997-09-29" 547.014 547.014 547.014 547.014 0 182.183
"1997-09-30" 555.67 555.67 555.67 555.67 0 185.066
"1997-10-01" 566.324 566.324 566.324 566.324 0 188.614
"1997-10-02" 546.348 546.348 546.348 546.348 0 181.961
"1997-10-03" 539.356 539.356 539.356 539.356 0 179.632
"1997-10-06" 543.685 543.685 543.685 543.685 0 181.074
"1997-10-07" 537.358 537.358 537.358 537.358 0 178.967
"1997-10-08" 526.704 526.704 526.704 526.704 0 175.419
"1997-10-09" 521.044 521.044 521.044 521.044 0 173.534
"1997-10-10" 526.704 526.704 526.704 526.704 0 175.419
"1997-10-13" 536.693 536.693 536.693 536.693 0 178.745
"1997-10-14" 533.364 533.364 533.364 533.364 0 177.636
"1997-10-15" 526.372 526.372 526.372 526.372 0 175.308
"1997-10-16" 532.364 532.364 532.364 532.364 0 177.304
"1997-10-17" 523.708 523.708 523.708 523.708 0 174.421
"1997-10-20" 511.723 511.723 511.723 511.723 0 170.429
"1997-10-21" 520.379 520.379 520.379 520.379 0 173.312
"1997-10-22" 512.055 512.055 512.055 512.055 0 170.54
"1997-10-23" 492.745 492.745 492.745 492.745 0 164.108
"1997-10-24" 481.425 481.425 481.425 481.425 0 160.338
"1997-10-27" 473.768 473.768 473.768 473.768 0 157.788
"1997-10-28" 489.416 489.416 489.416 489.416 0 163
"1997-10-29" 501.401 501.401 501.401 501.401 0 166.991
"1997-10-30" 492.745 492.745 492.745 492.745 0 164.108
"1997-10-31" 496.074 496.074 496.074 496.074 0 165.217
"1997-11-03" 499.737 499.737 499.737 499.737 0 166.437
"1997-11-04" 497.739 497.739 497.739 497.739 0 165.772
"1997-11-05" 500.736 500.736 500.736 500.736 0 166.77
"1997-11-06" 494.077 494.077 494.077 494.077 0 164.552
"1997-11-07" 492.08 492.08 492.08 492.08 0 163.887
"1997-11-10" 497.407 497.407 497.407 497.407 0 165.661
"1997-11-11" 495.741 495.741 495.741 495.741 0 165.106
"1997-11-12" 477.431 477.431 477.431 477.431 0 159.008
"1997-11-13" 468.441 468.441 468.441 468.441 0 156.014
"1997-11-14" 465.444 465.444 465.444 465.444 0 155.016
"1997-11-17" 481.425 481.425 481.425 481.425 0 160.338
"1997-11-18" 474.767 474.767 474.767 474.767 0 158.121
"1997-11-19" 470.106 470.106 470.106 470.106 0 156.569
"1997-11-20" 455.457 455.457 455.457 455.457 0 151.69
"1997-11-21" 451.461 451.461 451.461 451.461 0 150.359
"1997-11-24" 442.139 442.139 442.139 442.139 0 147.254
"1997-11-25" 440.474 440.474 440.474 440.474 0 146.7
"1997-11-26" 446.801 446.801 446.801 446.801 0 148.807
"1997-11-27" 455.457 455.457 455.457 455.457 0 151.69
"1997-11-28" 449.464 449.464 449.464 449.464 0 149.694
"1997-12-01" 455.457 455.457 455.457 455.457 0 151.69
"1997-12-02" 478.096 478.096 478.096 478.096 0 159.23
"1997-12-03" 474.1 474.1 474.1 474.1 0 157.899
"1997-12-04" 487.418 487.418 487.418 487.418 0 162.334
"1997-12-05" 506.063 506.063 506.063 506.063 0 168.544
"1997-12-08" 523.042 523.042 523.042 523.042 0 174.199
"1997-12-09" 513.054 513.054 513.054 513.054 0 170.872
"1997-12-10" 504.065 504.065 504.065 504.065 0 167.879
"1997-12-11" 491.414 491.414 491.414 491.414 0 163.665
"1997-12-12" 490.747 490.747 490.747 490.747 0 163.443
"1997-12-15" 509.392 509.392 509.392 509.392 0 169.653
"1997-12-16" 516.717 516.717 516.717 516.717 0 172.092
"1997-12-17" 525.373 525.373 525.373 525.373 0 174.975
"1997-12-18" 513.721 513.721 513.721 513.721 0 171.094
"1997-12-19" 486.087 486.087 486.087 486.087 15875800 161.891
"1997-12-22" 490.082 490.082 490.082 490.082 0 163.222
"1997-12-23" 506.728 506.728 506.728 506.728 0 168.766
"1997-12-24" 498.072 498.072 498.072 498.072 0 165.883
"1997-12-25" 498.072 498.072 498.072 498.072 0 165.883
"1997-12-26" 498.072 498.072 498.072 498.072 0 165.883
"1997-12-29" 512.721 512.721 512.721 512.721 0 170.762
"1997-12-30" 519.38 519.38 519.38 519.38 0 172.979
"1997-12-31" 524.041 524.041 524.041 524.041 0 174.532
"1998-01-01" 524.041 524.041 524.041 524.041 0 174.532
"1998-01-02" 532.698 532.698 532.698 532.698 0 177.415
"1998-01-05" 538.025 538.025 538.025 538.025 0 179.189
"1998-01-06" 529.035 529.035 529.035 529.035 0 176.195
"1998-01-07" 528.702 528.702 528.702 528.702 0 176.084
"1998-01-08" 528.702 528.702 528.702 528.702 0 176.084
"1998-01-09" 518.048 518.048 518.048 518.048 0 172.536
"1998-01-12" 499.404 499.404 499.404 499.404 0 166.326
"1998-01-13" 519.38 519.38 519.38 519.38 0 172.979
"1998-01-14" 512.388 512.388 512.388 512.388 0 170.651
"1998-01-15" 512.721 512.721 512.721 512.721 0 170.762
"1998-01-16" 537.691 537.691 537.691 537.691 0 179.078
"1998-01-19" 529.368 529.368 529.368 529.368 0 176.306
"1998-01-20" 526.039 526.039 526.039 526.039 0 175.197
"1998-01-21" 525.373 525.373 525.373 525.373 0 174.975
"1998-01-22" 523.042 523.042 523.042 523.042 0 174.199
"1998-01-23" 525.373 525.373 525.373 525.373 0 174.975
"1998-01-26" 536.027 536.027 536.027 536.027 0 178.523
"1998-01-27" 556.003 556.003 556.003 556.003 0 185.176
"1998-01-28" 564.992 564.992 564.992 564.992 0 188.17
"1998-01-29" 573.648 573.648 573.648 573.648 0 191.053
"1998-01-30" 573.982 573.982 573.982 573.982 0 191.164
"1998-02-02" 589.962 589.962 589.962 589.962 0 196.487
"1998-02-03" 607.276 607.276 607.276 607.276 0 202.253
"1998-02-04" 598.619 598.619 598.619 598.619 0 199.37
"1998-02-05" 585.968 585.968 585.968 585.968 0 195.156
"1998-02-06" 571.319 571.319 571.319 571.319 0 190.277
"1998-02-09" 570.985 570.985 570.985 570.985 0 190.166
"1998-02-10" 572.65 572.65 572.65 572.65 0 190.721
"1998-02-11" 572.65 572.65 572.65 572.65 0 190.721
"1998-02-12" 556.003 556.003 556.003 556.003 0 185.176
"1998-02-13" 581.306 581.306 581.306 581.306 0 193.604
"1998-02-16" 599.285 599.285 599.285 599.285 0 199.591
"1998-02-17" 629.25 629.25 629.25 629.25 0 209.571
"1998-02-18" 631.246 631.246 631.246 631.246 0 210.236
"1998-02-19" 619.261 619.261 619.261 619.261 0 206.244
"1998-02-20" 618.595 618.595 618.595 618.595 0 206.023
"1998-02-23" 593.291 593.291 593.291 593.291 0 201.57
"1998-02-24" 600.616 600.616 600.616 600.616 0 204.058
"1998-02-25" 621.925 621.925 621.925 621.925 0 211.298
"1998-02-26" 599.951 599.951 599.951 599.951 0 203.832
"1998-02-27" 608.607 608.607 608.607 608.607 0 206.773
"1998-03-02" 623.923 623.923 623.923 623.923 0 211.977
"1998-03-03" 603.28 603.28 603.28 603.28 0 204.964
"1998-03-04" 589.297 589.297 589.297 589.297 0 200.213
"1998-03-05" 585.968 585.968 585.968 585.968 0 199.082
"1998-03-06" 605.278 605.278 605.278 605.278 0 205.642
"1998-03-09" 609.605 609.605 609.605 609.605 0 207.113
"1998-03-10" 609.273 609.273 609.273 609.273 0 207
"1998-03-11" 605.278 605.278 605.278 605.278 0 205.642
"1998-03-12" 608.607 608.607 608.607 608.607 0 206.773
"1998-03-13" 609.273 609.273 609.273 609.273 22120900 207
"1998-03-16" 611.936 611.936 611.936 611.936 0 207.904
"1998-03-17" 631.246 631.246 631.246 631.246 0 214.465
"1998-03-18" 650.557 650.557 650.557 650.557 0 221.026
"1998-03-19" 653.886 653.886 653.886 653.886 0 222.157
"1998-03-20" 639.903 639.903 639.903 639.903 0 217.406
"1998-03-23" 627.917 627.917 627.917 627.917 0 213.334
"1998-03-24" 639.237 639.237 639.237 639.237 0 217.18
"1998-03-25" 632.246 632.246 632.246 632.246 0 214.805
"1998-03-26" 624.921 624.921 624.921 624.921 0 212.316
"1998-03-27" 623.923 623.923 623.923 623.923 0 211.977
"1998-03-30" 620.592 620.592 620.592 620.592 0 210.845
"1998-03-31" 618.595 618.595 618.595 618.595 0 210.167
"1998-04-01" 633.91 633.91 633.91 633.91 0 215.37
"1998-04-02" 645.896 645.896 645.896 645.896 0 219.442
"1998-04-03" 661.211 661.211 661.211 661.211 0 224.646
"1998-04-06" 667.204 667.204 667.204 667.204 0 226.682
"1998-04-07" 677.192 677.192 677.192 677.192 0 230.075
"1998-04-08" 679.19 679.19 679.19 679.19 0 230.754
"1998-04-09" 680.854 680.854 680.854 680.854 0 231.319
"1998-04-10" 680.854 680.854 680.854 680.854 0 231.319
"1998-04-13" 680.854 680.854 680.854 680.854 0 231.319
"1998-04-14" 715.813 715.813 715.813 715.813 0 243.196
"1998-04-15" 707.822 707.822 707.822 707.822 0 240.481
"1998-04-16" 662.543 662.543 662.543 662.543 0 225.098
"1998-04-17" 651.889 651.889 651.889 651.889 0 221.478
"1998-04-20" 658.215 658.215 658.215 658.215 0 223.628
"1998-04-21" 658.215 658.215 658.215 658.215 0 223.628
"1998-04-22" 666.538 666.538 666.538 666.538 0 226.455
"1998-04-23" 645.563 645.563 645.563 645.563 0 219.329
"1998-04-24" 623.923 623.923 623.923 623.923 0 211.977
"1998-04-27" 599.951 599.951 599.951 599.951 10146500 203.832
"1998-04-28" 604.945 604.945 604.945 604.945 0 205.529
"1998-04-29" 589.297 589.297 589.297 589.297 0 200.213
"1998-04-30" 596.289 596.289 596.289 596.289 0 202.588
"1998-05-01" 600.616 600.616 600.616 600.616 0 204.058
"1998-05-04" 600.616 600.616 600.616 600.616 0 204.058
"1998-05-05" 600.284 600.284 600.284 600.284 0 203.946
"1998-05-06" 598.952 598.952 598.952 598.952 0 203.493
"1998-05-07" 594.624 594.624 594.624 594.624 0 202.023
"1998-05-08" 600.949 600.949 600.949 600.949 0 204.172
"1998-05-11" 605.943 605.943 605.943 605.943 0 205.868
"1998-05-12" 599.618 599.618 599.618 599.618 0 203.719
"1998-05-13" 604.612 604.612 604.612 604.612 0 205.416
"1998-05-14" 594.957 594.957 594.957 594.957 0 202.136
"1998-05-15" 573.316 573.316 573.316 573.316 0 194.783
"1998-05-18" 555.005 555.005 555.005 555.005 0 188.562
"1998-05-19" 575.313 575.313 575.313 575.313 0 195.462
"1998-05-20" 593.625 593.625 593.625 593.625 0 201.683
"1998-05-21" 598.286 598.286 598.286 598.286 0 203.267
"1998-05-22" 594.957 594.957 594.957 594.957 0 202.136
"1998-05-25" 594.957 594.957 594.957 594.957 0 202.136
"1998-05-26" 598.952 598.952 598.952 598.952 0 203.493
"1998-05-27" 584.302 584.302 584.302 584.302 0 198.516
"1998-05-28" 579.308 579.308 579.308 579.308 0 196.819
"1998-05-29" 592.293 592.293 592.293 592.293 0 201.231
"1998-06-01" 582.638 582.638 582.638 582.638 0 197.95
"1998-06-02" 590.629 590.629 590.629 590.629 0 200.665
"1998-06-03" 593.625 593.625 593.625 593.625 0 201.683
"1998-06-04" 581.639 581.639 581.639 581.639 0 197.611
"1998-06-05" 595.955 595.955 595.955 595.955 0 202.475
"1998-06-08" 599.285 599.285 599.285 599.285 0 203.606
"1998-06-09" 597.953 597.953 597.953 597.953 0 203.154
"1998-06-10" 603.28 603.28 603.28 603.28 0 204.964
"1998-06-11" 583.304 583.304 583.304 583.304 0 198.177
"1998-06-12" 575.979 575.979 575.979 575.979 0 195.688
"1998-06-15" 570.652 570.652 570.652 570.652 9374700 193.878
"1998-06-16" 566.324 566.324 566.324 566.324 0 192.408
"1998-06-17" 576.646 576.646 576.646 576.646 0 195.914
"1998-06-18" 563.661 563.661 563.661 563.661 0 191.503
"1998-06-19" 550.01 550.01 550.01 550.01 0 186.865
"1998-06-22" 536.027 536.027 536.027 536.027 0 182.114
"1998-06-23" 535.694 535.694 535.694 535.694 0 182.001
"1998-06-24" 546.015 546.015 546.015 546.015 0 185.508
"1998-06-25" 567.988 567.988 567.988 567.988 0 192.973
"1998-06-26" 574.648 574.648 574.648 574.648 0 195.236
"1998-06-29" 569.986 569.986 569.986 569.986 0 193.652
"1998-06-30" 558.334 558.334 558.334 558.334 0 189.693
"1998-07-01" 569.986 569.986 569.986 569.986 0 193.652
"1998-07-02" 573.982 573.982 573.982 573.982 0 195.009
"1998-07-03" 569.986 569.986 569.986 569.986 0 193.652
"1998-07-06" 573.982 573.982 573.982 573.982 0 195.009
"1998-07-07" 574.648 574.648 574.648 574.648 0 195.236
"1998-07-08" 573.982 573.982 573.982 573.982 0 195.009
"1998-07-09" 574.648 574.648 574.648 574.648 0 195.236
"1998-07-10" 569.321 569.321 569.321 569.321 0 193.426
"1998-07-13" 573.982 573.982 573.982 573.982 0 195.009
"1998-07-14" 608.607 608.607 608.607 608.607 0 206.773
"1998-07-15" 620.926 620.926 620.926 620.926 0 210.959
"1998-07-16" 614.6 614.6 614.6 614.6 0 208.81
"1998-07-17" 625.919 625.919 625.919 625.919 0 212.655
"1998-07-20" 622.257 622.257 622.257 622.257 0 211.411
"1998-07-21" 613.268 613.268 613.268 613.268 0 208.357
"1998-07-22" 579.975 579.975 579.975 579.975 0 197.046
"1998-07-23" 594.624 594.624 594.624 594.624 0 202.023
"1998-07-24" 575.979 575.979 575.979 575.979 0 195.688
"1998-07-27" 563.328 563.328 563.328 563.328 0 191.39
"1998-07-28" 570.985 570.985 570.985 570.985 0 193.992
"1998-07-29" 590.629 590.629 590.629 590.629 0 200.665
"1998-07-30" 599.951 599.951 599.951 599.951 0 203.832
"1998-07-31" 555.337 555.337 555.337 555.337 0 188.675
"1998-08-03" 567.323 567.323 567.323 567.323 0 192.747
"1998-08-04" 552.008 552.008 552.008 552.008 0 187.544
"1998-08-05" 534.029 534.029 534.029 534.029 0 181.436
"1998-08-06" 518.048 518.048 518.048 518.048 0 176.006
"1998-08-07" 527.371 527.371 527.371 527.371 0 179.173
"1998-08-10" 508.061 508.061 508.061 508.061 0 174.89
"1998-08-11" 486.087 486.087 486.087 486.087 0 167.326
"1998-08-12" 481.425 481.425 481.425 481.425 0 165.722
"1998-08-13" 468.441 468.441 468.441 468.441 0 161.252
"1998-08-14" 502.734 502.734 502.734 502.734 0 173.057
"1998-08-17" 494.743 494.743 494.743 494.743 0 170.306
"1998-08-18" 524.041 524.041 524.041 524.041 0 180.391
"1998-08-19" 529.368 529.368 529.368 529.368 0 182.225
"1998-08-20" 517.05 517.05 517.05 517.05 0 177.985
"1998-08-21" 489.416 489.416 489.416 489.416 0 168.472
"1998-08-24" 505.397 505.397 505.397 505.397 0 173.973
"1998-08-25" 525.373 525.373 525.373 525.373 0 180.85
"1998-08-26" 510.724 510.724 510.724 510.724 0 175.807
"1998-08-27" 496.741 496.741 496.741 496.741 0 170.994
"1998-08-28" 474.767 474.767 474.767 474.767 0 163.43
"1998-08-31" 474.767 474.767 474.767 474.767 0 163.43
"1998-09-01" 472.436 472.436 472.436 472.436 0 162.627
"1998-09-02" 473.435 473.435 473.435 473.435 0 162.971
"1998-09-03" 437.478 437.478 437.478 437.478 0 150.594
"1998-09-04" 438.477 438.477 438.477 438.477 0 150.937
"1998-09-07" 474.767 474.767 474.767 474.767 0 163.43
"1998-09-08" 484.089 484.089 484.089 484.089 0 166.639
"1998-09-09" 477.431 477.431 477.431 477.431 0 164.347
"1998-09-10" 456.122 456.122 456.122 456.122 0 157.011
"1998-09-11" 434.149 434.149 434.149 434.149 0 149.448
"1998-09-14" 449.464 449.464 449.464 449.464 0 154.719
"1998-09-15" 450.795 450.795 450.795 450.795 0 155.178
"1998-09-16" 477.431 477.431 477.431 477.431 0 164.347
"1998-09-17" 468.441 468.441 468.441 468.441 0 161.252
"1998-09-18" 454.125 454.125 454.125 454.125 0 156.324
"1998-09-21" 440.807 440.807 440.807 440.807 0 151.74
"1998-09-22" 466.111 466.111 466.111 466.111 0 160.45
"1998-09-23" 472.769 472.769 472.769 472.769 0 162.742
"1998-09-24" 459.452 459.452 459.452 459.452 0 158.158
"1998-09-25" 440.141 440.141 440.141 440.141 0 151.51
"1998-09-28" 452.793 452.793 452.793 452.793 0 155.865
"1998-09-29" 452.793 452.793 452.793 452.793 0 155.865
"1998-09-30" 438.81 438.81 438.81 438.81 0 151.052
"1998-10-01" 400.855 400.855 400.855 400.855 0 137.987
"1998-10-02" 396.859 396.859 396.859 396.859 0 136.611
"1998-10-05" 383.21 383.21 383.21 383.21 0 131.913
"1998-10-06" 411.509 411.509 411.509 411.509 0 141.654
"1998-10-07" 415.504 415.504 415.504 415.504 0 143.03
"1998-10-08" 400.855 400.855 400.855 400.855 0 137.987
"1998-10-09" 442.139 442.139 442.139 442.139 0 152.198
"1998-10-12" 494.077 494.077 494.077 494.077 0 170.077
"1998-10-13" 474.1 474.1 474.1 474.1 0 163.2
"1998-10-14" 479.428 479.428 479.428 479.428 0 165.034
"1998-10-15" 474.434 474.434 474.434 474.434 0 163.315
"1998-10-16" 492.745 492.745 492.745 492.745 0 169.618
"1998-10-19" 484.089 484.089 484.089 484.089 0 166.639
"1998-10-20" 518.048 518.048 518.048 518.048 0 178.328
"1998-10-21" 514.719 514.719 514.719 514.719 0 177.182
"1998-10-22" 527.038 527.038 527.038 527.038 0 181.423
"1998-10-23" 509.392 509.392 509.392 509.392 0 175.349
"1998-10-26" 494.077 494.077 494.077 494.077 0 170.077
"1998-10-27" 495.076 495.076 495.076 495.076 0 170.421
"1998-10-28" 491.747 491.747 491.747 491.747 0 169.275
"1998-10-29" 488.084 488.084 488.084 488.084 0 168.014
"1998-10-30" 491.081 491.081 491.081 491.081 0 169.045
"1998-11-02" 510.724 510.724 510.724 510.724 0 175.807
"1998-11-03" 514.719 514.719 514.719 514.719 0 177.182
"1998-11-04" 543.018 543.018 543.018 543.018 0 186.924
"1998-11-05" 537.691 537.691 537.691 537.691 0 185.09
"1998-11-06" 538.025 538.025 538.025 538.025 0 185.205
"1998-11-09" 519.38 519.38 519.38 519.38 0 178.787
"1998-11-10" 521.711 521.711 521.711 521.711 0 179.589
"1998-11-11" 517.05 517.05 517.05 517.05 0 177.985
"1998-11-12" 515.385 515.385 515.385 515.385 0 177.412
"1998-11-13" 518.715 518.715 518.715 518.715 0 178.558
"1998-11-16" 523.042 523.042 523.042 523.042 0 180.047
"1998-11-17" 521.378 521.378 521.378 521.378 0 179.474
"1998-11-18" 518.048 518.048 518.048 518.048 0 178.328
"1998-11-19" 535.028 535.028 535.028 535.028 0 184.173
"1998-11-20" 567.323 567.323 567.323 567.323 0 195.29
"1998-11-23" 582.638 582.638 582.638 582.638 13084300 200.562
"1998-11-24" 582.638 582.638 582.638 582.638 0 200.562
"1998-11-25" 568.988 568.988 568.988 568.988 0 195.863
"1998-11-26" 570.985 570.985 570.985 570.985 0 196.551
"1998-11-27" 578.643 578.643 578.643 578.643 0 199.187
"1998-11-30" 560.997 560.997 560.997 560.997 0 193.113
"1998-12-01" 526.704 526.704 526.704 526.704 0 181.308
"1998-12-02" 526.704 526.704 526.704 526.704 0 181.308
"1998-12-03" 524.375 524.375 524.375 524.375 0 180.506
"1998-12-04" 512.388 512.388 512.388 512.388 0 176.38
"1998-12-07" 515.385 515.385 515.385 515.385 0 177.412
"1998-12-08" 518.048 518.048 518.048 518.048 0 178.328
"1998-12-09" 530.7 530.7 530.7 530.7 0 182.683
"1998-12-10" 533.364 533.364 533.364 533.364 0 183.6
"1998-12-11" 515.385 515.385 515.385 515.385 0 177.412
"1998-12-14" 517.383 517.383 517.383 517.383 0 178.099
"1998-12-15" 531.366 531.366 531.366 531.366 0 182.913
"1998-12-16" 543.685 543.685 543.685 543.685 0 187.153
"1998-12-17" 544.351 544.351 544.351 544.351 0 187.383
"1998-12-18" 563.661 563.661 563.661 563.661 0 194.03
"1998-12-21" 586.966 586.966 586.966 586.966 0 202.052
"1998-12-22" 583.304 583.304 583.304 583.304 0 200.791
"1998-12-23" 579.642 579.642 579.642 579.642 0 199.531
"1998-12-24" 575.979 575.979 575.979 575.979 0 198.27
"1998-12-25" 575.979 575.979 575.979 575.979 0 198.27
"1998-12-28" 575.979 575.979 575.979 575.979 0 198.27
"1998-12-29" 584.635 584.635 584.635 584.635 0 201.25
"1998-12-30" 569.321 569.321 569.321 569.321 0 195.978
"1999-01-01" 569.321 569.321 569.321 569.321 0 195.978
"1999-01-04" 578.975 578.975 578.975 578.975 0 199.301
"1999-01-05" 583.304 583.304 583.304 583.304 0 200.791
"1999-01-06" 606.276 606.276 606.276 606.276 0 208.699
"1999-01-07" 603.28 603.28 603.28 603.28 0 207.668
"1999-01-08" 594.291 594.291 594.291 594.291 0 204.573
"1999-01-11" 578.643 578.643 578.643 578.643 0 199.187
"1999-01-12" 575.646 575.646 575.646 575.646 0 198.155
"1999-01-13" 547.014 547.014 547.014 547.014 0 188.299
"1999-01-14" 531.699 531.699 531.699 531.699 0 183.027
"1999-01-15" 528.702 528.702 528.702 528.702 0 181.996
"1999-01-18" 554.672 554.672 554.672 554.672 0 190.935
"1999-01-19" 554.005 554.005 554.005 554.005 0 190.706
"1999-01-20" 567.656 567.656 567.656 567.656 0 195.405
"1999-01-21" 551.342 551.342 551.342 551.342 0 189.789
"1999-01-22" 539.356 539.356 539.356 539.356 10384600 185.663
"1999-01-25" 528.702 528.702 528.702 528.702 0 181.996
"1999-01-26" 532.031 532.031 532.031 532.031 0 183.142
"1999-01-27" 531.366 531.366 531.366 531.366 0 182.913
"1999-01-28" 517.383 517.383 517.383 517.383 0 178.099
"1999-01-29" 525.04 525.04 525.04 525.04 0 180.735
"1999-02-01" 535.028 535.028 535.028 535.028 0 184.173
"1999-02-02" 544.351 544.351 544.351 544.351 0 187.383
"1999-02-03" 544.351 544.351 544.351 544.351 0 187.383
"1999-02-04" 529.368 529.368 529.368 529.368 0 182.225
"1999-02-05" 514.386 514.386 514.386 514.386 0 177.068
"1999-02-08" 513.388 513.388 513.388 513.388 0 176.724
"1999-02-09" 500.07 500.07 500.07 500.07 0 172.14
"1999-02-10" 504.732 504.732 504.732 504.732 0 173.744
"1999-02-11" 522.377 522.377 522.377 522.377 0 179.818
"1999-02-12" 567.656 567.656 567.656 567.656 0 195.405
"1999-02-15" 587.632 587.632 587.632 587.632 0 202.281
"1999-02-16" 602.281 602.281 602.281 602.281 0 207.324
"1999-02-17" 607.609 607.609 607.609 607.609 0 209.158
"1999-02-18" 615.265 615.265 615.265 615.265 0 211.794
"1999-02-19" 599.951 599.951 599.951 599.951 0 206.522
"1999-02-22" 601.616 601.616 601.616 601.616 0 212.728
"1999-02-23" 608.274 608.274 608.274 608.274 0 215.083
"1999-02-24" 626.586 626.586 626.586 626.586 0 221.557
"1999-02-25" 615.599 615.599 615.599 615.599 0 217.672
"1999-02-26" 595.622 595.622 595.622 595.622 0 210.609
"1999-03-01" 588.298 588.298 588.298 588.298 0 208.019
"1999-03-02" 601.616 601.616 601.616 601.616 0 212.728
"1999-03-03" 590.629 590.629 590.629 590.629 0 208.843
"1999-03-04" 590.962 590.962 590.962 590.962 0 208.961
"1999-03-05" 603.28 603.28 603.28 603.28 0 213.317
"1999-03-08" 609.605 609.605 609.605 609.605 0 215.553
"1999-03-09" 610.938 610.938 610.938 610.938 0 216.025
"1999-03-10" 625.919 625.919 625.919 625.919 0 221.322
"1999-03-11" 652.555 652.555 652.555 652.555 0 230.74
"1999-03-12" 659.88 659.88 659.88 659.88 68104200 233.33
"1999-03-15" 651.556 651.556 651.556 651.556 0 230.387
"1999-03-16" 660.212 660.212 660.212 660.212 0 233.447
"1999-03-17" 642.566 642.566 642.566 642.566 0 227.208
"1999-03-18" 623.256 623.256 623.256 623.256 0 220.38
"1999-03-19" 617.263 617.263 617.263 617.263 0 218.261
"1999-03-22" 622.923 622.923 622.923 622.923 0 220.262
"1999-03-23" 597.953 597.953 597.953 597.953 0 211.433
"1999-03-24" 592.626 592.626 592.626 592.626 0 209.55
"1999-03-25" 595.289 595.289 595.289 595.289 0 210.491
"1999-03-26" 598.952 598.952 598.952 598.952 0 211.786
"1999-03-29" 627.917 627.917 627.917 627.917 0 222.028
"1999-03-30" 628.25 628.25 628.25 628.25 0 222.146
"1999-03-31" 623.923 623.923 623.923 623.923 0 220.616
"1999-04-01" 633.91 633.91 633.91 633.91 0 224.147
"1999-04-02" 633.91 633.91 633.91 633.91 0 224.147
"1999-04-05" 633.91 633.91 633.91 633.91 0 224.147
"1999-04-06" 650.557 650.557 650.557 650.557 0 230.034
"1999-04-07" 665.207 665.207 665.207 665.207 0 235.214
"1999-04-08" 657.882 657.882 657.882 657.882 0 232.624
"1999-04-09" 662.876 662.876 662.876 662.876 0 234.389
"1999-04-12" 679.523 679.523 679.523 679.523 0 240.276
"1999-04-13" 705.824 705.824 705.824 705.824 0 249.576
"1999-04-14" 694.504 694.504 694.504 694.504 14545000 245.573
"1999-04-15" 672.198 672.198 672.198 672.198 0 237.686
"1999-04-16" 643.898 643.898 643.898 643.898 0 227.679
"1999-04-19" 667.87 667.87 667.87 667.87 0 236.155
"1999-04-20" 650.89 650.89 650.89 650.89 0 230.151
"1999-04-21" 635.242 635.242 635.242 635.242 0 224.618
"1999-04-22" 647.56 647.56 647.56 647.56 0 228.974
"1999-04-23" 643.898 643.898 643.898 643.898 0 227.679
"1999-04-26" 653.22 653.22 653.22 653.22 0 230.975
"1999-04-27" 664.207 664.207 664.207 664.207 0 234.86
"1999-04-28" 675.86 675.86 675.86 675.86 0 238.981
"1999-04-29" 658.88 658.88 658.88 658.88 0 232.977
"1999-04-30" 666.205 666.205 666.205 666.205 0 235.567
"1999-05-03" 666.205 666.205 666.205 666.205 0 235.567
"1999-05-04" 664.54 664.54 664.54 664.54 0 234.978
"1999-05-05" 657.882 657.882 657.882 657.882 0 232.624
"1999-05-06" 636.906 636.906 636.906 636.906 0 225.207
"1999-05-07" 606.609 606.609 606.609 606.609 0 214.494
"1999-05-10" 607.276 607.276 607.276 607.276 0 214.73
"1999-05-11" 595.289 595.289 595.289 595.289 0 210.491
"1999-05-12" 593.958 593.958 593.958 593.958 0 210.02
"1999-05-13" 604.612 604.612 604.612 604.612 0 213.788
"1999-05-14" 588.631 588.631 588.631 588.631 0 208.137
"1999-05-17" 560.665 560.665 560.665 560.665 0 198.248
"1999-05-18" 572.317 572.317 572.317 572.317 0 202.368
"1999-05-19" 591.96 591.96 591.96 591.96 0 209.314
"1999-05-20" 599.285 599.285 599.285 599.285 0 211.904
"1999-05-21" 578.31 578.31 578.31 578.31 0 204.487
"1999-05-24" 575.646 575.646 575.646 575.646 0 203.546
"1999-05-25" 571.319 571.319 571.319 571.319 0 202.015
"1999-05-26" 567.988 567.988 567.988 567.988 0 200.838
"1999-05-27" 555.67 555.67 555.67 555.67 0 196.482
"1999-05-28" 549.345 549.345 549.345 549.345 0 194.245
"1999-05-31" 549.345 549.345 549.345 549.345 0 194.245
"1999-06-01" 557.002 557.002 557.002 557.002 0 196.953
"1999-06-02" 562.329 562.329 562.329 562.329 0 198.837
"1999-06-03" 568.655 568.655 568.655 568.655 0 201.073
"1999-06-04" 561.663 561.663 561.663 561.663 0 198.601
"1999-06-07" 558.001 558.001 558.001 558.001 0 197.306
"1999-06-08" 569.654 569.654 569.654 569.654 0 201.427
"1999-06-09" 572.65 572.65 572.65 572.65 0 202.486
"1999-06-10" 559.999 559.999 559.999 559.999 0 198.013
"1999-06-11" 570.652 570.652 570.652 570.652 0 201.78
"1999-06-14" 563.661 563.661 563.661 563.661 0 199.308
"1999-06-15" 576.312 576.312 576.312 576.312 0 203.781
"1999-06-16" 596.954 596.954 596.954 596.954 0 211.08
"1999-06-17" 608.607 608.607 608.607 608.607 0 215.2
"1999-06-18" 613.601 613.601 613.601 613.601 0 216.966
"1999-06-21" 613.268 613.268 613.268 613.268 0 216.848
"1999-06-22" 615.599 615.599 615.599 615.599 0 217.672
"1999-06-23" 598.952 598.952 598.952 598.952 0 211.786
"1999-06-24" 589.297 589.297 589.297 589.297 0 208.372
"1999-06-25" 577.644 577.644 577.644 577.644 0 204.252
"1999-06-28" 572.65 572.65 572.65 572.65 0 202.486
"1999-06-29" 570.652 570.652 570.652 570.652 0 201.78
"1999-06-30" 572.65 572.65 572.65 572.65 0 202.486
"1999-07-01" 584.968 584.968 584.968 584.968 0 206.842
"1999-07-02" 577.977 577.977 577.977 577.977 0 204.37
"1999-07-05" 576.646 576.646 576.646 576.646 0 203.899
"1999-07-06" 572.317 572.317 572.317 572.317 0 202.368
"1999-07-07" 569.654 569.654 569.654 569.654 0 201.427
"1999-07-08" 559.999 559.999 559.999 559.999 0 198.013
"1999-07-09" 559.999 559.999 559.999 559.999 0 198.013
"1999-07-12" 550.343 550.343 550.343 550.343 0 194.598
"1999-07-13" 550.343 550.343 550.343 550.343 0 194.598
"1999-07-14" 553.007 553.007 553.007 553.007 0 195.54
"1999-07-15" 585.635 585.635 585.635 585.635 0 207.077
"1999-07-16" 587.299 587.299 587.299 587.299 0 207.666
"1999-07-19" 561.996 561.996 561.996 561.996 0 198.719
"1999-07-20" 556.336 556.336 556.336 556.336 0 196.718
"1999-07-21" 557.002 557.002 557.002 557.002 0 196.953
"1999-07-22" 561.33 561.33 561.33 561.33 0 198.483
"1999-07-23" 548.678 548.678 548.678 548.678 0 194.01
"1999-07-26" 537.026 537.026 537.026 537.026 0 189.89
"1999-07-27" 555.67 555.67 555.67 555.67 0 196.482
"1999-07-28" 551.009 551.009 551.009 551.009 0 194.834
"1999-07-29" 527.038 527.038 527.038 527.038 0 186.358
"1999-07-30" 534.029 534.029 534.029 534.029 0 188.83
"1999-08-02" 544.018 544.018 544.018 544.018 0 192.362
"1999-08-03" 554.338 554.338 554.338 554.338 0 196.011
"1999-08-04" 564.659 564.659 564.659 564.659 0 199.661
"1999-08-05" 563.328 563.328 563.328 563.328 0 199.19
"1999-08-06" 560.332 560.332 560.332 560.332 0 198.13
"1999-08-09" 545.682 545.682 545.682 545.682 0 195.852
"1999-08-10" 537.358 537.358 537.358 537.358 0 192.865
"1999-08-11" 559.665 559.665 559.665 559.665 0 200.871
"1999-08-12" 567.656 567.656 567.656 567.656 0 203.739
"1999-08-13" 583.304 583.304 583.304 583.304 0 209.355
"1999-08-16" 572.65 572.65 572.65 572.65 0 205.531
"1999-08-17" 564.992 564.992 564.992 564.992 0 202.783
"1999-08-18" 567.988 567.988 567.988 567.988 0 203.858
"1999-08-19" 561.663 561.663 561.663 561.663 0 201.588
"1999-08-20" 568.655 568.655 568.655 568.655 0 204.097
"1999-08-23" 598.619 598.619 598.619 598.619 0 214.852
"1999-08-24" 596.954 596.954 596.954 596.954 0 214.254
"1999-08-25" 590.962 590.962 590.962 590.962 0 212.104
"1999-08-26" 603.946 603.946 603.946 603.946 0 216.764
"1999-08-27" 599.285 599.285 599.285 599.285 0 215.091
"1999-08-30" 599.285 599.285 599.285 599.285 0 215.091
"1999-08-31" 572.983 572.983 572.983 572.983 0 205.651
"1999-09-01" 561.663 561.663 561.663 561.663 0 201.588
"1999-09-02" 548.345 548.345 548.345 548.345 0 196.808
"1999-09-03" 559.999 559.999 559.999 559.999 0 200.991
"1999-09-06" 568.655 568.655 568.655 568.655 0 204.097
"1999-09-07" 562.995 562.995 562.995 562.995 0 202.066
"1999-09-08" 554.338 554.338 554.338 554.338 0 198.959
"1999-09-09" 548.013 548.013 548.013 548.013 0 196.689
"1999-09-10" 532.698 532.698 532.698 532.698 0 191.192
"1999-09-13" 526.372 526.372 526.372 526.372 0 188.922
"1999-09-14" 520.712 520.712 520.712 520.712 0 186.89
"1999-09-15" 532.364 532.364 532.364 532.364 0 191.072
"1999-09-16" 515.052 515.052 515.052 515.052 0 184.859
"1999-09-17" 509.392 509.392 509.392 509.392 0 182.827
"1999-09-20" 509.392 509.392 509.392 509.392 0 182.827
"1999-09-21" 496.407 496.407 496.407 496.407 0 178.167
"1999-09-22" 499.737 499.737 499.737 499.737 0 179.362
"1999-09-23" 488.418 488.418 488.418 488.418 0 175.299
"1999-09-24" 484.422 484.422 484.422 484.422 0 173.865
"1999-09-27" 523.708 523.708 523.708 523.708 0 187.966
"1999-09-28" 507.394 507.394 507.394 507.394 0 182.11
"1999-09-29" 510.391 510.391 510.391 510.391 0 183.186
"1999-09-30" 502.734 502.734 502.734 502.734 0 180.438
"1999-10-01" 506.396 506.396 506.396 506.396 0 181.752
"1999-10-04" 515.717 515.717 515.717 515.717 0 185.098
"1999-10-05" 519.048 519.048 519.048 519.048 0 186.293
"1999-10-06" 505.397 505.397 505.397 505.397 0 181.393
"1999-10-07" 518.715 518.715 518.715 518.715 0 186.173
"1999-10-08" 521.044 521.044 521.044 521.044 0 187.01
"1999-10-11" 523.708 523.708 523.708 523.708 0 187.966
"1999-10-12" 517.05 517.05 517.05 517.05 0 185.576
"1999-10-13" 519.38 519.38 519.38 519.38 0 186.412
"1999-10-14" 511.723 511.723 511.723 511.723 0 183.664
"1999-10-15" 485.087 485.087 485.087 485.087 0 174.104
"1999-10-18" 485.754 485.754 485.754 485.754 0 174.343
"1999-10-19" 495.076 495.076 495.076 495.076 0 177.689
"1999-10-20" 497.739 497.739 497.739 497.739 0 178.645
"1999-10-21" 490.747 490.747 490.747 490.747 0 176.136
"1999-10-22" 503.732 503.732 503.732 503.732 0 180.796
"1999-10-25" 509.392 509.392 509.392 509.392 0 182.827
"1999-10-26" 518.381 518.381 518.381 518.381 0 186.054
"1999-10-27" 512.721 512.721 512.721 512.721 0 184.022
"1999-10-28" 529.702 529.702 529.702 529.702 0 190.117
"1999-10-29" 560.332 560.332 560.332 560.332 0 201.11
"1999-11-01" 561.33 561.33 561.33 561.33 0 201.469
"1999-11-02" 559.665 559.665 559.665 559.665 0 200.871
"1999-11-03" 562.995 562.995 562.995 562.995 0 202.066
"1999-11-04" 572.983 572.983 572.983 572.983 0 205.651
"1999-11-05" 567.323 567.323 567.323 567.323 0 203.62
"1999-11-08" 572.317 572.317 572.317 572.317 0 205.412
"1999-11-09" 560.665 560.665 560.665 560.665 0 201.23
"1999-11-10" 546.015 546.015 546.015 546.015 0 195.972
"1999-11-11" 556.669 556.669 556.669 556.669 0 199.796
"1999-11-12" 572.983 572.983 572.983 572.983 0 205.651
"1999-11-15" 579.308 579.308 579.308 579.308 0 207.921
"1999-11-16" 597.287 597.287 597.287 597.287 0 214.374
"1999-11-17" 595.622 595.622 595.622 595.622 0 213.777
"1999-11-18" 569.321 569.321 569.321 569.321 0 204.337
"1999-11-19" 550.676 550.676 550.676 550.676 0 197.645
"1999-11-22" 550.01 550.01 550.01 550.01 0 197.406
"1999-11-23" 565.992 565.992 565.992 565.992 0 203.142
"1999-11-24" 576.646 576.646 576.646 576.646 0 206.966
"1999-11-25" 574.648 574.648 574.648 574.648 0 206.249
"1999-11-26" 561.663 561.663 561.663 561.663 0 201.588
"1999-11-29" 553.34 553.34 553.34 553.34 0 198.601
"1999-11-30" 534.362 534.362 534.362 534.362 0 191.789
"1999-12-01" 545.682 545.682 545.682 545.682 0 195.852
"1999-12-02" 526.372 526.372 526.372 526.372 0 188.922
"1999-12-03" 521.044 521.044 521.044 521.044 0 187.01
"1999-12-06" 514.386 514.386 514.386 514.386 0 184.62
"1999-12-07" 508.393 508.393 508.393 508.393 0 182.469
"1999-12-08" 482.758 482.758 482.758 482.758 0 173.268
"1999-12-09" 492.412 492.412 492.412 492.412 0 176.733
"1999-12-10" 509.392 509.392 509.392 509.392 0 182.827
"1999-12-13" 514.053 514.053 514.053 514.053 0 184.5
"1999-12-14" 510.391 510.391 510.391 510.391 0 183.186
"1999-12-15" 506.728 506.728 506.728 506.728 0 181.871
"1999-12-16" 483.09 483.09 483.09 483.09 0 173.387
"1999-12-17" 482.758 482.758 482.758 482.758 0 173.268
"1999-12-20" 490.414 490.414 490.414 490.414 0 176.016
"1999-12-21" 490.082 490.082 490.082 490.082 0 175.897
"1999-12-22" 495.076 495.076 495.076 495.076 0 177.689
"1999-12-23" 504.065 504.065 504.065 504.065 0 180.916
"1999-12-24" 493.745 493.745 493.745 493.745 0 177.211
"1999-12-27" 493.745 493.745 493.745 493.745 0 177.211
"1999-12-28" 493.745 493.745 493.745 493.745 0 177.211
"1999-12-29" 507.728 507.728 507.728 507.728 0 182.23
"1999-12-30" 515.717 515.717 515.717 515.717 0 185.098
"1999-12-31" 515.717 515.717 515.717 515.717 0 185.098
"2000-01-03" 515.717 515.717 515.717 515.717 0 185.098
"2000-01-04" 483.423 483.423 483.423 483.423 0 173.507
"2000-01-05" 482.758 482.758 482.758 482.758 0 173.268
"2000-01-06" 466.777 466.777 466.777 466.777 0 167.532
"2000-01-07" 450.463 450.463 450.463 450.463 0 161.677
"2000-01-10" 463.114 463.114 463.114 463.114 0 166.218
"2000-01-11" 442.139 442.139 442.139 442.139 0 158.689
"2000-01-12" 445.468 445.468 445.468 445.468 0 159.884
"2000-01-13" 445.801 445.801 445.801 445.801 0 160.004
"2000-01-14" 447.799 447.799 447.799 447.799 0 160.721
"2000-01-17" 445.801 445.801 445.801 445.801 0 160.004
"2000-01-18" 427.49 427.49 427.49 427.49 0 153.432
"2000-01-19" 410.843 410.843 410.843 410.843 0 147.457
"2000-01-20" 407.846 407.846 407.846 407.846 0 146.381
"2000-01-21" 426.158 426.158 426.158 426.158 0 152.954
"2000-01-24" 431.485 431.485 431.485 431.485 0 154.866
"2000-01-25" 413.507 413.507 413.507 413.507 0 148.413
"2000-01-26" 430.819 430.819 430.819 430.819 0 154.626
"2000-01-27" 448.797 448.797 448.797 448.797 0 161.079
"2000-01-28" 428.156 428.156 428.156 428.156 0 153.671
"2000-01-31" 414.505 414.505 414.505 414.505 0 148.771
"2000-02-01" 409.844 409.844 409.844 409.844 0 147.098
"2000-02-02" 415.837 415.837 415.837 415.837 0 149.249
"2000-02-03" 417.169 417.169 417.169 417.169 0 149.727
"2000-02-04" 406.182 406.182 406.182 406.182 0 145.784
"2000-02-07" 411.176 411.176 411.176 411.176 24602000 147.576
"2000-02-08" 422.829 422.829 422.829 422.829 0 151.759
"2000-02-09" 429.154 429.154 429.154 429.154 0 154.029
"2000-02-10" 457.121 457.121 457.121 457.121 0 164.067
"2000-02-11" 416.836 416.836 416.836 416.836 0 149.608
"2000-02-14" 399.857 399.857 399.857 399.857 0 143.514
"2000-02-15" 375.219 375.219 375.219 375.219 0 134.671
"2000-02-16" 397.193 397.193 397.193 397.193 0 142.558
"2000-02-17" 395.861 395.861 395.861 395.861 0 142.08
"2000-02-18" 396.194 396.194 396.194 396.194 0 142.199
"2000-02-21" 386.539 386.539 386.539 386.539 0 145.708
"2000-02-22" 366.563 366.563 366.563 366.563 0 138.177
"2000-02-23" 364.898 364.898 364.898 364.898 0 137.55
"2000-02-24" 358.905 358.905 358.905 358.905 0 135.291
"2000-02-25" 345.588 345.588 345.588 345.588 0 130.271
"2000-02-28" 359.238 359.238 359.238 359.238 0 135.416
"2000-02-29" 388.203 388.203 388.203 388.203 0 146.335
"2000-03-01" 377.883 377.883 377.883 377.883 0 142.445
"2000-03-02" 382.21 382.21 382.21 382.21 0 144.076
"2000-03-03" 376.55 376.55 376.55 376.55 0 141.942
"2000-03-06" 365.896 365.896 365.896 365.896 0 137.926
"2000-03-07" 357.573 357.573 357.573 357.573 0 134.789
"2000-03-08" 354.909 354.909 354.909 354.909 0 133.785
"2000-03-09" 344.255 344.255 344.255 344.255 0 129.769
"2000-03-10" 367.229 367.229 367.229 367.229 0 138.429
"2000-03-13" 363.899 363.899 363.899 363.899 0 137.173
"2000-03-14" 374.553 374.553 374.553 374.553 0 141.19
"2000-03-15" 367.229 367.229 367.229 367.229 0 138.429
"2000-03-16" 413.507 413.507 413.507 413.507 0 155.873
"2000-03-17" 400.189 400.189 400.189 400.189 0 150.853
"2000-03-20" 400.189 400.189 400.189 400.189 33421700 150.853
"2000-03-21" 399.523 399.523 399.523 399.523 0 150.602
"2000-03-22" 399.523 399.523 399.523 399.523 0 150.602
"2000-03-23" 420.831 420.831 420.831 420.831 0 158.634
"2000-03-24" 442.805 442.805 442.805 442.805 0 166.917
"2000-03-27" 440.474 440.474 440.474 440.474 0 166.039
"2000-03-28" 441.474 441.474 441.474 441.474 0 166.416
"2000-03-29" 429.82 429.82 429.82 429.82 0 162.023
"2000-03-30" 421.164 421.164 421.164 421.164 0 158.76
"2000-03-31" 440.807 440.807 440.807 440.807 0 166.164
"2000-04-03" 456.122 456.122 456.122 456.122 0 171.937
"2000-04-04" 493.745 493.745 493.745 493.745 0 186.119
"2000-04-05" 474.767 474.767 474.767 474.767 0 178.965
"2000-04-06" 443.803 443.803 443.803 443.803 0 167.294
"2000-04-07" 434.149 434.149 434.149 434.149 0 163.654
"2000-04-10" 447.133 447.133 447.133 447.133 0 168.549
"2000-04-11" 442.472 442.472 442.472 442.472 0 166.792
"2000-04-12" 448.465 448.465 448.465 448.465 0 169.051
"2000-04-13" 444.47 444.47 444.47 444.47 0 167.545
"2000-04-14" 438.143 438.143 438.143 438.143 0 165.16
"2000-04-17" 418.5 418.5 418.5 418.5 0 157.756
"2000-04-18" 416.503 416.503 416.503 416.503 0 157.003
"2000-04-19" 426.491 426.491 426.491 426.491 0 160.768
"2000-04-20" 440.474 440.474 440.474 440.474 0 166.039
"2000-04-21" 440.474 440.474 440.474 440.474 0 166.039
"2000-04-24" 440.474 440.474 440.474 440.474 0 166.039
"2000-04-25" 462.781 462.781 462.781 462.781 0 174.448
"2000-04-26" 446.801 446.801 446.801 446.801 0 168.424
"2000-04-27" 425.492 425.492 425.492 425.492 0 160.391
"2000-04-28" 418.167 418.167 418.167 418.167 0 157.63
"2000-05-01" 418.167 418.167 418.167 418.167 0 157.63
"2000-05-02" 427.49 427.49 427.49 427.49 0 161.144
"2000-05-03" 429.154 429.154 429.154 429.154 0 161.772
"2000-05-04" 436.479 436.479 436.479 436.479 0 164.533
"2000-05-05" 425.16 425.16 425.16 425.16 0 160.266
"2000-05-08" 407.181 407.181 407.181 407.181 0 153.489
"2000-05-09" 398.192 398.192 398.192 398.192 0 150.1
"2000-05-10" 405.516 405.516 405.516 405.516 0 152.861
"2000-05-11" 420.165 420.165 420.165 420.165 0 158.383
"2000-05-12" 416.17 416.17 416.17 416.17 0 156.877
"2000-05-15" 426.158 426.158 426.158 426.158 13943800 160.642
"2000-05-16" 443.47 448.631 421.829 443.47 0 167.168
"2000-05-17" 444.803 444.803 425.492 441.474 0 166.416
"2000-05-18" 435.147 443.803 433.483 437.478 0 164.909
"2000-05-19" 429.154 429.154 429.154 429.154 15419800 161.772
"2000-05-22" 436.812 436.812 436.812 436.812 17144500 164.658
"2000-05-23" 442.139 442.139 442.139 442.139 25345900 166.666
"2000-05-24" 442.805 477.098 434.149 477.098 0 179.844
"2000-05-25" 481.425 484.089 462.115 481.425 0 181.475
"2000-05-26" 448.797 484.089 448.797 484.089 0 182.48
"2000-05-29" 484.089 484.089 484.089 484.089 0 182.48
"2000-05-30" 493.745 493.745 493.745 493.745 29842800 186.119
"2000-05-31" 482.091 482.091 482.091 482.091 27988800 181.727
"2000-06-01" 482.091 482.091 482.091 482.091 13067600 181.727
"2000-06-02" 482.758 482.758 482.758 482.758 33875300 181.978
"2000-06-05" 474.767 474.767 474.767 474.767 13541900 178.965
"2000-06-06" 494.41 494.41 494.41 494.41 32966300 186.37
"2000-06-07" 484.755 484.755 484.755 484.755 21491900 182.731
"2000-06-08" 474.767 474.767 474.767 474.767 31428700 178.965
"2000-06-09" 461.449 461.449 454.79 461.449 0 173.945
"2000-06-12" 459.452 463.114 447.799 447.799 0 168.8
"2000-06-13" 445.136 445.136 445.136 445.136 0 167.796
"2000-06-14" 450.13 454.79 442.805 454.79 0 171.435
"2000-06-15" 441.474 441.474 436.313 441.474 0 166.416
"2000-06-16" 439.808 432.484 426.824 432.484 0 163.027
"2000-06-19" 427.49 427.49 427.49 427.49 0 161.144
"2000-06-20" 423.494 423.494 423.494 423.494 25550500 159.638
"2000-06-21" 411.509 411.509 411.509 411.509 23394600 155.12
"2000-06-22" 403.851 403.851 403.851 403.851 0 152.233
"2000-06-23" 401.188 411.176 396.194 401.188 0 151.23
"2000-06-26" 418.833 422.163 399.523 418.833 0 157.881
"2000-06-27" 414.838 420.665 406.848 414.838 0 156.375
"2000-06-28" 416.17 420.498 409.844 416.17 0 156.877
"2000-06-29" 426.158 429.487 414.173 426.158 0 160.642
"2000-06-30" 415.504 440.141 415.504 415.504 0 156.626
"2000-07-03" 411.842 411.842 410.843 411.842 0 155.246
"2000-07-04" 402.52 402.52 397.526 402.52 0 151.732
"2000-07-05" 392.864 405.35 376.717 392.864 0 148.092
"2000-07-06" 392.199 397.027 383.543 392.199 0 147.841
"2000-07-07" 405.849 405.849 405.849 405.849 0 152.987
"2000-07-10" 388.87 413.507 386.539 388.87 0 146.586
"2000-07-11" 383.875 394.696 376.218 383.875 0 144.703
"2000-07-12" 383.875 388.203 388.203 388.203 0 146.335
"2000-07-13" 405.849 405.849 405.849 405.849 0 152.987
"2000-07-14" 415.171 415.171 415.171 415.171 42621000 156.501
"2000-07-17" 413.173 418.5 406.848 406.848 0 153.363
"2000-07-18" 403.519 403.519 403.519 403.519 18053900 152.108
"2000-07-19" 400.189 410.843 396.859 400.189 0 150.853
"2000-07-20" 417.502 417.502 399.523 417.502 0 157.379
"2000-07-21" 412.175 421.497 407.513 412.175 0 155.371
"2000-07-24" 403.851 403.851 403.851 403.851 0 152.233
"2000-07-25" 412.175 412.175 412.175 412.175 0 155.371
"2000-07-26" 401.521 401.521 401.521 401.521 18981500 151.355
"2000-07-27" 390.201 390.201 390.201 390.201 0 147.088
"2000-07-28" 399.523 399.523 379.547 399.523 0 150.602
"2000-07-31" 396.859 396.859 396.859 396.859 23140400 149.598
"2000-08-01" 412.175 412.508 392.199 412.175 0 155.371
"2000-08-02" 411.842 414.838 399.857 411.842 0 155.246
"2000-08-03" 411.509 411.509 389.535 397.193 0 149.724
"2000-08-04" 402.186 412.175 402.186 402.186 0 151.606
"2000-08-07" 400.855 400.855 390.867 400.855 0 154.772
"2000-08-08" 409.844 409.844 409.844 409.844 30470200 158.243
"2000-08-09" 409.012 408.18 403.186 408.18 0 157.601
"2000-08-10" 399.19 409.511 397.526 399.19 0 154.13
"2000-08-11" 397.859 392.864 387.537 392.864 0 151.687
"2000-08-14" 388.87 400.855 384.208 388.87 0 150.145
"2000-08-15" 394.53 399.19 394.53 394.53 0 152.33
"2000-08-16" 392.199 392.199 392.199 392.199 28095700 151.43
"2000-08-17" 400.522 405.516 388.203 400.522 0 154.644
"2000-08-18" 402.186 403.519 397.526 402.186 0 155.287
"2000-08-21" 398.192 398.192 398.192 398.192 29039500 153.744
"2000-08-22" 432.816 442.805 394.197 432.816 0 167.113
"2000-08-23" 439.476 444.803 422.829 439.476 0 169.684
"2000-08-24" 426.158 426.158 426.158 426.158 25076000 164.542
"2000-08-25" 427.823 427.823 427.823 427.823 300 165.185
"2000-08-28" 427.823 427.823 427.823 427.823 0 165.185
"2000-08-29" 433.483 433.483 433.483 433.483 13135700 167.37
"2000-08-30" 427.49 427.49 427.49 427.49 12605400 165.056
"2000-08-31" 431.485 434.149 431.485 431.485 0 166.599
"2000-09-01" 418.167 435.48 415.837 418.167 0 161.457
"2000-09-04" 430.819 430.819 430.819 430.819 11836700 166.342
"2000-09-05" 432.816 432.816 432.816 432.816 11291900 167.113
"2000-09-06" 434.149 438.477 434.149 434.149 0 167.628
"2000-09-07" 431.152 431.152 431.152 431.152 20701500 166.47
"2000-09-08" 417.502 417.502 417.502 417.502 17515900 161.2
"2000-09-11" 416.17 430.487 399.523 416.17 0 160.686
"2000-09-12" 408.18 408.18 406.848 408.18 0 157.601
"2000-09-13" 409.511 409.511 409.511 409.511 28600 158.115
"2000-09-14" 412.508 418.833 408.18 418.833 0 161.714
"2000-09-15" 402.853 402.853 402.853 402.853 20585100 155.544
"2000-09-18" 401.521 416.17 399.857 401.521 0 155.03
"2000-09-19" 393.53 393.53 393.53 393.53 19151200 151.944
"2000-09-20" 384.874 401.687 382.876 384.874 0 148.602
"2000-09-21" 392.864 385.873 375.552 385.873 0 148.988
"2000-09-22" 387.87 405.516 379.547 405.516 0 156.572
"2000-09-25" 400.189 414.006 393.53 400.189 0 154.515
"2000-09-26" 400.522 400.522 400.522 400.522 17095200 154.644
"2000-09-27" 408.513 408.513 408.513 408.513 23914000 157.729
"2000-09-28" 421.497 421.829 407.513 421.497 0 162.743
"2000-09-29" 420.165 428.822 416.503 420.165 0 162.228
"2000-10-02" 424.16 433.15 416.17 424.16 0 163.771
"2000-10-03" 437.478 442.139 423.494 437.478 0 168.913
"2000-10-04" 446.801 446.801 446.801 446.801 30342700 172.512
"2000-10-05" 449.464 453.126 446.134 446.134 0 172.255
"2000-10-06" 446.134 446.134 446.134 446.134 21978600 172.255
"2000-10-09" 442.472 442.472 442.472 442.472 15050500 170.841
"2000-10-10" 413.84 445.468 411.842 413.84 0 159.786
"2000-10-11" 409.178 416.17 402.186 409.178 0 157.986
"2000-10-12" 421.829 421.829 421.829 421.829 27672800 162.871
"2000-10-13" 416.17 416.17 416.17 416.17 26821900 160.686
"2000-10-16" 427.49 429.487 407.846 427.49 0 165.056
"2000-10-17" 431.485 431.485 431.485 431.485 25381900 166.599
"2000-10-18" 426.824 434.481 426.824 426.824 0 164.799
"2000-10-19" 425.825 437.478 416.503 425.825 0 164.414
"2000-10-20" 432.484 432.816 420.831 432.484 0 166.985
"2000-10-23" 434.814 434.814 434.814 434.814 8519300 167.884
"2000-10-24" 435.147 435.147 435.147 435.147 13442900 168.013
"2000-10-25" 439.476 442.139 429.487 439.476 0 169.684
"2000-10-26" 439.476 448.132 431.485 437.478 0 168.913
"2000-10-27" 439.476 448.132 430.819 439.476 0 169.684
"2000-10-30" 451.461 451.461 451.461 451.461 21422000 174.312
"2000-10-31" 467.442 467.442 467.442 467.442 0 180.482
"2000-11-01" 469.107 476.098 462.115 469.107 0 181.125
"2000-11-02" 478.096 478.096 478.096 478.096 33948800 184.596
"2000-11-03" 475.1 486.087 453.459 475.1 0 183.439
"2000-11-06" 478.096 478.096 478.096 478.096 19154400 184.596
"2000-11-07" 471.771 471.771 471.771 471.771 21233700 182.153
"2000-11-08" 474.767 478.096 465.777 474.767 0 183.31
"2000-11-09" 475.433 481.425 469.44 475.433 0 183.567
"2000-11-10" 469.44 469.44 469.44 469.44 23056600 181.253
"2000-11-13" 460.45 468.773 460.45 460.45 0 177.783
"2000-11-14" 460.784 465.111 455.894 460.784 0 177.911
"2000-11-15" 452.46 452.46 443.803 452.46 0 174.697
"2000-11-16" 449.464 449.464 449.464 449.464 25160400 173.541
"2000-11-17" 451.794 451.794 440.474 451.794 0 174.44
"2000-11-20" 468.108 468.108 468.108 468.108 19203200 180.739
"2000-11-21" 480.76 480.76 480.76 480.76 19203200 185.624
"2000-11-22" 432.816 474.767 454.125 454.125 0 175.34
"2000-11-23" 462.115 464.779 446.134 462.115 0 178.425
"2000-11-24" 466.111 466.111 466.111 466.111 0 179.968
"2000-11-27" 470.106 472.769 458.12 466.111 0 179.968
"2000-11-28" 466.111 470.938 457.121 466.111 0 179.968
"2000-11-29" 460.784 469.44 457.454 460.784 0 177.911
"2000-11-30" 448.132 448.132 448.132 448.132 0 173.026
"2000-12-01" 448.797 448.797 448.797 448.797 46395400 173.283
"2000-12-04" 442.805 463.447 436.812 442.805 0 170.97
"2000-12-05" 427.49 449.464 425.492 427.49 0 165.056
"2000-12-06" 417.502 428.156 414.838 417.502 0 161.2
"2000-12-07" 429.487 429.487 429.487 429.487 20499400 165.828
"2000-12-08" 430.819 434.648 424.16 430.819 0 166.342
"2000-12-11" 450.13 454.79 420.165 450.13 0 173.798
"2000-12-12" 458.12 458.12 441.141 458.12 0 176.883
"2000-12-13" 461.449 461.449 461.449 461.449 47051200 178.168
"2000-12-14" 465.111 459.784 452.127 459.784 0 177.525
"2000-12-15" 466.111 467.442 451.461 466.111 0 179.968
"2000-12-18" 476.098 477.431 461.449 476.098 0 183.824
"2000-12-19" 482.758 484.089 482.758 482.758 0 186.396
"2000-12-20" 472.104 472.104 472.104 472.104 26254800 182.282
"2000-12-21" 472.769 472.769 456.122 472.769 0 182.539
"2000-12-22" 462.781 477.431 461.449 462.781 0 178.683
"2000-12-25" 462.781 462.781 462.781 462.781 0 178.683
"2000-12-26" 462.781 462.781 462.781 462.781 0 178.683
"2000-12-27" 470.771 470.771 470.771 470.771 8771800 181.768
"2000-12-28" 472.104 475.1 463.78 472.104 0 182.282
"2000-12-29" 471.437 471.437 471.437 471.437 6613100 182.025
"2001-01-01" 471.437 471.437 471.437 471.437 0 182.025
"2001-01-02" 467.442 467.442 467.442 467.442 23023600 180.482
"2001-01-03" 470.605 472.769 465.444 472.769 0 182.539
"2001-01-04" 499.404 502.734 499.404 499.404 0 192.823
"2001-01-05" 500.07 516.717 492.745 500.07 0 193.08
"2001-01-08" 494.743 494.743 492.745 494.743 0 191.023
"2001-01-09" 489.416 500.736 484.755 489.416 0 188.966
"2001-01-10" 483.09 495.741 480.094 483.09 0 186.524
"2001-01-11" 488.084 488.75 480.094 488.084 0 188.452
"2001-01-12" 484.755 491.247 480.427 484.755 0 187.167
"2001-01-15" 486.752 489.25 479.428 486.752 0 187.938
"2001-01-16" 483.423 483.423 483.423 483.423 23583100 186.652
"2001-01-17" 486.087 490.414 479.76 486.087 0 187.681
"2001-01-18" 482.091 482.091 482.091 482.091 30169400 186.138
"2001-01-19" 466.777 488.084 466.111 466.777 0 180.225
"2001-01-22" 475.766 475.766 475.766 475.766 27984800 183.696
"2001-01-23" 483.423 487.418 483.423 483.423 0 186.652
"2001-01-24" 486.087 486.087 483.441 486.087 0 187.681
"2001-01-25" 485.421 488.418 478.762 485.421 0 187.424
"2001-01-26" 485.421 485.421 485.421 485.421 19898400 187.424
"2001-01-29" 488.75 494.077 490.082 490.082 0 189.224
"2001-01-30" 489.416 492.745 480.76 489.416 0 188.966
"2001-01-31" 466.111 466.111 466.111 466.111 0 179.968
"2001-02-01" 460.784 472.104 456.455 460.784 0 177.911
"2001-02-02" 465.444 474.767 457.454 465.444 0 179.711
"2001-02-05" 475.1 477.431 460.784 475.1 0 183.439
"2001-02-06" 482.758 482.758 482.758 482.758 30877000 186.396
"2001-02-07" 482.758 475.1 469.773 475.1 0 183.439
"2001-02-08" 476.098 482.424 470.106 476.098 0 183.824
"2001-02-09" 476.098 471.771 470.771 471.771 0 182.153
"2001-02-12" 476.764 476.764 476.764 476.764 18211300 184.082
"2001-02-13" 475.1 480.76 469.274 475.1 0 183.439
"2001-02-14" 473.435 478.762 464.779 473.435 0 182.796
"2001-02-15" 474.767 474.767 474.767 474.767 24804700 183.31
"2001-02-16" 454.457 454.457 444.137 454.457 0 175.469
"2001-02-19" 446.467 446.467 446.467 446.467 27146500 172.384
"2001-02-20" 449.13 449.13 432.816 432.816 0 167.113
"2001-02-21" 424.16 424.16 424.16 424.16 53364500 163.771
"2001-02-22" 420.332 432.151 427.49 427.49 0 165.056
"2001-02-23" 418.833 432.816 410.177 418.833 0 161.714
"2001-02-26" 418.833 432.151 418.167 418.833 0 161.714
"2001-02-27" 431.485 437.478 423.494 431.485 0 166.599
"2001-02-28" 426.824 436.812 436.812 436.812 0 177.644
"2001-03-01" 447.466 447.466 430.819 447.466 0 181.977
"2001-03-02" 433.816 433.816 427.49 433.816 0 176.426
"2001-03-05" 440.474 434.149 430.02 434.149 0 176.561
"2001-03-06" 436.146 436.146 436.146 436.146 25511800 177.373
"2001-03-07" 442.139 442.139 434.149 442.139 0 179.811
"2001-03-08" 439.143 451.295 435.48 439.143 0 178.592
"2001-03-09" 429.487 429.487 421.997 429.487 0 174.665
"2001-03-12" 425.16 425.16 425.16 425.16 19054300 172.905
"2001-03-13" 427.49 427.49 418.334 427.49 0 173.853
"2001-03-14" 426.158 426.158 426.158 426.158 0 173.311
"2001-03-15" 429.487 429.487 418.833 429.487 0 174.665
"2001-03-16" 419.833 430.154 410.843 419.833 0 170.739
"2001-03-19" 410.843 410.843 407.846 410.843 0 167.083
"2001-03-20" 415.504 426.158 411.176 426.158 0 173.311
"2001-03-21" 424.827 418.5 411.176 418.5 0 170.197
"2001-03-22" 406.182 414.173 399.523 406.182 0 165.187
"2001-03-23" 425.492 425.492 425.492 425.492 19969100 173.041
"2001-03-26" 436.146 436.146 436.146 436.146 18313100 177.373
"2001-03-27" 436.146 465.777 428.822 465.777 0 189.424
"2001-03-28" 456.455 456.455 456.455 456.455 0 185.633
"2001-03-29" 458.12 463.447 442.805 458.12 0 186.31
"2001-03-30" 449.464 461.449 460.45 460.45 0 187.258
"2001-04-02" 468.441 468.441 450.13 468.441 0 190.507
"2001-04-03" 455.79 468.773 455.457 455.79 0 185.362
"2001-04-04" 464.446 466.111 444.47 464.446 0 188.883
"2001-04-05" 463.114 470.438 463.114 463.114 0 188.341
"2001-04-06" 464.779 469.44 455.457 464.779 0 189.018
"2001-04-09" 475.433 477.098 453.459 475.433 0 193.351
"2001-04-10" 481.758 481.758 481.758 481.758 31791400 195.923
"2001-04-11" 472.769 472.769 472.769 472.769 0 192.267
"2001-04-12" 466.444 466.444 463.447 466.444 0 189.695
"2001-04-13" 466.444 466.444 466.444 466.444 0 189.695
"2001-04-16" 466.444 466.444 466.444 466.444 0 189.695
"2001-04-17" 471.437 478.096 471.437 471.437 0 191.726
"2001-04-18" 466.111 482.758 463.447 466.111 0 189.559
"2001-04-19" 472.769 472.769 461.449 472.769 0 192.267
"2001-04-20" 470.106 476.098 463.447 470.106 0 191.184
"2001-04-23" 468.441 468.441 468.441 468.441 27617900 190.507
"2001-04-24" 475.1 475.166 475.1 475.1 0 193.215
"2001-04-25" 481.758 485.087 468.773 481.758 0 195.923
"2001-04-26" 485.421 488.75 485.421 485.421 0 197.413
"2001-04-27" 489.416 492.745 478.762 489.416 0 199.037
"2001-04-30" 483.756 493.911 483.756 483.756 0 196.736
"2001-05-01" 486.752 486.752 478.962 486.752 0 197.954
"2001-05-02" 494.077 502.734 482.758 494.077 0 200.933
"2001-05-03" 494.077 495.409 478.096 479.428 0 194.976
"2001-05-04" 491.747 492.08 479.428 491.747 0 199.985
"2001-05-07" 491.747 491.747 491.747 491.747 0 199.985
"2001-05-08" 492.745 494.743 492.745 492.745 0 200.391
"2001-05-09" 491.414 491.414 480.76 491.414 0 199.85
"2001-05-10" 514.053 514.053 482.758 514.053 0 209.057
"2001-05-11" 502.734 510.724 502.734 502.734 0 204.454
"2001-05-14" 485.754 503.399 485.754 485.754 0 197.548
"2001-05-15" 492.08 492.08 492.08 492.08 29924900 200.121
"2001-05-16" 492.745 494.077 479.015 492.745 0 200.391
"2001-05-17" 492.745 492.745 492.745 492.745 46266300 200.391
"2001-05-18" 487.418 496.074 483.09 487.418 0 198.225
"2001-05-21" 485.087 493.811 478.096 485.087 0 197.277
"2001-05-22" 482.758 486.752 480.094 482.758 0 196.33
"2001-05-23" 482.091 482.091 479.428 482.091 0 196.059
"2001-05-24" 484.089 486.087 480.094 484.089 0 196.871
"2001-05-25" 472.104 484.089 463.447 472.104 0 191.997
"2001-05-28" 472.104 472.104 472.104 472.104 0 191.997
"2001-05-29" 471.771 477.431 465.777 471.771 0 191.861
"2001-05-30" 469.44 469.44 469.44 469.44 19221500 190.913
"2001-05-31" 466.111 475.1 466.111 466.111 0 189.559
"2001-06-01" 479.428 480.76 479.428 479.428 0 194.976
"2001-06-04" 484.089 488.418 484.089 484.089 0 196.871
"2001-06-05" 488.75 488.75 488.75 488.75 19810100 198.766
"2001-06-06" 492.745 499.404 492.745 492.745 0 200.391
"2001-06-07" 493.411 503.399 500.07 500.07 0 203.37
"2001-06-08" 497.739 501.734 493.256 497.739 0 202.422
"2001-06-11" 475.766 475.766 472.769 475.766 0 193.486
"2001-06-12" 469.773 469.773 464.067 469.773 0 191.049
"2001-06-13" 470.106 475.433 470.106 470.106 0 191.184
"2001-06-14" 470.106 470.106 470.106 470.106 21941500 191.184
"2001-06-15" 472.769 472.769 458.786 472.769 0 192.267
"2001-06-18" 467.442 476.098 463.447 467.442 0 190.101
"2001-06-19" 466.111 478.429 466.111 466.111 0 189.559
"2001-06-20" 474.434 479.428 462.115 474.434 0 192.944
"2001-06-21" 480.76 482.758 480.76 480.76 0 195.517
"2001-06-22" 482.758 485.421 478.096 482.758 0 196.33
"2001-06-25" 477.098 484.755 472.769 477.098 0 194.028
"2001-06-26" 462.115 462.115 460.784 462.115 0 187.935
"2001-06-27" 466.111 471.104 461.449 468.773 0 190.642
"2001-06-28" 470.438 470.438 470.438 470.438 15950400 191.319
"2001-06-29" 473.768 473.768 473.768 473.768 29843300 192.674
"2001-07-02" 479.76 481.425 468.773 479.76 0 195.111
"2001-07-03" 477.597 482.758 466.444 468.773 0 190.642
"2001-07-04" 466.777 466.777 462.781 466.777 0 189.83
"2001-07-05" 463.78 463.78 459.452 463.78 0 188.612
"2001-07-06" 446.134 465.777 441.474 446.134 0 181.435
"2001-07-09" 445.468 449.13 436.812 445.468 0 181.165
"2001-07-10" 446.134 463.447 442.805 446.134 0 181.435
"2001-07-11" 445.468 445.468 441.474 445.468 0 181.165
"2001-07-12" 450.795 462.115 450.795 450.795 0 183.331
"2001-07-13" 458.786 458.786 458.786 458.786 0 186.581
"2001-07-16" 454.87 457.454 450.296 454.79 0 184.956
"2001-07-17" 440.141 458.12 436.479 440.141 0 178.998
"2001-07-18" 440.807 445.468 430.819 440.807 0 179.269
"2001-07-19" 448.465 449.464 448.465 448.465 0 182.383
"2001-07-20" 437.811 437.811 437.811 437.811 0 178.051
"2001-07-23" 442.805 446.134 432.484 442.805 0 180.082
"2001-07-24" 447.133 447.133 447.133 447.133 32547500 181.841
"2001-07-25" 430.154 430.154 430.154 430.154 42440900 174.936
"2001-07-26" 440.807 440.807 440.807 440.807 42440900 179.269
"2001-07-27" 466.777 466.777 466.777 466.777 0 189.83
"2001-07-30" 463.78 467.442 463.78 463.78 0 188.612
"2001-07-31" 479.76 483.423 455.457 479.76 0 195.111
"2001-08-01" 478.096 486.087 474.1 478.096 0 194.434
"2001-08-02" 491.081 498.072 472.436 491.081 0 199.714
"2001-08-03" 494.077 495.741 494.077 494.077 0 200.933
"2001-08-06" 487.085 497.739 479.095 487.085 0 198.089
"2001-08-07" 485.421 485.421 475.433 485.421 0 197.413
"2001-08-08" 478.096 478.096 471.771 478.096 0 198.714
"2001-08-09" 482.091 482.091 482.091 482.091 20869000 200.374
"2001-08-10" 485.421 494.077 476.764 479.76 0 199.405
"2001-08-13" 482.758 488.084 477.264 482.758 0 200.651
"2001-08-14" 480.427 493.745 480.427 487.418 0 202.588
"2001-08-15" 490.082 497.407 483.756 490.082 0 203.696
"2001-08-16" 485.641 498.072 482.091 492.08 0 204.526
"2001-08-17" 485.754 485.754 485.754 485.754 18016900 201.896
"2001-08-20" 488.084 490.414 484.089 488.084 0 202.865
"2001-08-21" 491.747 491.747 491.747 491.747 19360000 204.387
"2001-08-22" 490.082 496.241 483.59 494.077 0 205.356
"2001-08-23" 486.087 495.409 482.758 486.087 0 202.035
"2001-08-24" 492.08 492.08 484.702 492.08 0 204.526
"2001-08-27" 492.08 492.08 492.08 492.08 0 204.526
"2001-08-28" 487.085 487.085 487.085 487.085 15821000 202.45
"2001-08-29" 485.421 492.745 485.421 485.421 0 201.758
"2001-08-30" 471.437 490.082 469.107 471.437 0 195.946
"2001-08-31" 473.102 481.758 464.279 473.102 0 196.638
"2001-09-03" 470.106 470.106 464.113 470.106 0 195.393
"2001-09-04" 476.098 476.098 476.098 476.098 15200800 197.883
"2001-09-05" 467.442 478.762 465.444 467.442 0 194.285
"2001-09-06" 468.773 472.104 455.457 468.773 0 194.839
"2001-09-07" 466.111 467.775 448.132 448.132 0 186.26
"2001-09-10" 450.13 456.455 433.483 450.13 0 187.09
"2001-09-11" 416.17 457.454 416.17 416.17 0 172.975
"2001-09-12" 406.848 433.816 433.816 433.816 0 180.309
"2001-09-13" 452.793 452.793 424.827 452.793 0 188.197
"2001-09-14" 434.149 454.125 430.819 434.149 0 180.448
"2001-09-17" 454.79 454.79 454.79 454.79 0 189.027
"2001-09-18" 440.141 440.141 440.141 440.141 34252000 182.938
"2001-09-19" 422.829 422.829 422.829 422.829 74086600 175.743
"2001-09-20" 411.509 426.158 409.511 411.509 0 171.038
"2001-09-21" 392.864 410.177 376.55 392.864 0 163.288
"2001-09-24" 415.504 415.504 415.504 415.504 0 172.698
"2001-09-25" 429.487 434.814 429.487 429.487 0 178.51
"2001-09-26" 422.163 432.816 422.163 422.163 0 175.466
"2001-09-27" 421.497 421.497 421.497 421.497 76503300 175.189
"2001-09-28" 432.816 432.816 432.816 432.816 0 179.894
"2001-10-01" 428.822 439.476 421.829 428.822 0 178.234
"2001-10-02" 436.146 436.146 419.5 436.146 0 181.278
"2001-10-03" 442.139 442.139 442.139 442.139 39439800 183.769
"2001-10-04" 467.442 468.108 467.442 467.442 0 194.285
"2001-10-05" 459.452 459.452 459.452 459.452 44494000 190.965
"2001-10-08" 457.454 462.115 446.467 457.454 0 190.134
"2001-10-09" 454.125 454.125 454.125 454.125 36849000 188.751
"2001-10-10" 454.125 466.111 446.801 466.111 0 193.732
"2001-10-11" 473.102 473.102 473.102 473.102 53876900 196.638
"2001-10-12" 468.773 477.098 458.972 468.773 0 194.839
"2001-10-15" 462.781 462.781 454.79 462.781 0 192.348
"2001-10-16" 462.781 466.111 466.111 466.111 0 193.732
"2001-10-17" 478.762 478.857 478.762 478.762 0 198.991
"2001-10-18" 467.109 467.109 461.782 467.109 0 194.147
"2001-10-19" 462.781 469.773 457.834 462.781 0 192.348
"2001-10-22" 457.121 457.121 457.121 457.121 17001400 189.996
"2001-10-23" 477.431 477.431 477.431 477.431 38662100 198.437
"2001-10-24" 483.423 496.074 466.777 483.423 0 200.928
"2001-10-25" 474.1 491.747 465.111 474.1 0 197.053
"2001-10-26" 474.1 474.1 474.1 474.1 26927000 197.053
"2001-10-29" 462.781 462.781 462.781 462.781 16608900 192.348
"2001-10-30" 457.788 457.788 450.795 457.788 0 190.273
"2001-10-31" 462.115 466.444 447.466 462.115 0 192.071
"2001-11-01" 460.784 466.111 450.795 460.784 0 191.518
"2001-11-02" 468.773 475.766 468.773 468.773 0 194.839
"2001-11-05" 482.758 484.755 465.777 482.758 0 200.651
"2001-11-06" 488.75 488.75 488.75 488.75 31788300 203.142
"2001-11-07" 489.416 489.416 483.423 489.416 0 203.419
"2001-11-08" 486.42 490.082 476.431 486.42 0 202.173
"2001-11-09" 474.767 474.767 464.632 474.767 0 197.33
"2001-11-12" 467.775 467.775 458.453 467.775 0 194.424
"2001-11-13" 474.434 477.164 468.773 474.434 0 197.191
"2001-11-14" 474.1 483.423 466.111 474.1 0 197.053
"2001-11-15" 471.437 483.423 471.437 471.437 0 195.946
"2001-11-16" 483.423 484.089 466.111 483.423 0 200.928
"2001-11-19" 494.41 500.003 494.41 494.41 0 205.494
"2001-11-20" 490.414 500.736 494.077 494.077 0 205.356
"2001-11-21" 504.065 504.065 489.416 504.065 0 209.507
"2001-11-22" 504.065 504.732 495.741 501.401 0 208.4
"2001-11-23" 500.07 501.235 488.75 496.074 0 206.186
"2001-11-26" 496.074 499.404 493.745 499.404 0 207.57
"2001-11-27" 490.082 502.068 479.76 490.082 0 203.696
"2001-11-28" 486.752 486.752 476.431 486.752 0 202.311
"2001-11-29" 485.421 485.421 474.767 485.421 0 201.758
"2001-11-30" 480.76 488.084 477.431 480.76 0 199.821
"2001-12-03" 475.766 482.424 471.604 475.766 0 197.745
"2001-12-04" 479.428 482.424 470.438 479.428 0 199.267
"2001-12-05" 481.425 484.089 470.625 481.425 0 200.097
"2001-12-06" 488.418 498.072 488.418 488.418 0 203.004
"2001-12-07" 481.425 481.425 478.096 481.425 0 200.097
"2001-12-10" 478.096 478.096 468.441 478.096 0 198.714
"2001-12-11" 472.436 480.76 471.437 477.431 0 198.437
"2001-12-12" 470.106 488.418 468.773 470.106 0 195.393
"2001-12-13" 471.437 471.437 461.449 471.437 0 195.946
"2001-12-14" 469.44 476.764 467.109 469.44 0 195.116
"2001-12-17" 477.763 486.087 460.117 477.763 0 198.575
"2001-12-18" 478.762 489.416 476.431 478.762 0 198.991
"2001-12-19" 484.755 484.755 484.755 484.755 23653500 201.482
"2001-12-20" 483.423 487.085 474.1 483.423 0 200.928
"2001-12-21" 489.749 491.414 472.769 489.749 0 203.557
"2001-12-24" 492.745 492.745 492.745 492.745 0 204.802
"2001-12-25" 492.745 492.745 492.745 492.745 0 204.802
"2001-12-26" 492.745 492.745 492.745 492.745 0 204.802
"2001-12-27" 492.745 501.753 486.087 501.401 0 208.4
"2001-12-28" 502.068 502.068 502.068 502.068 7622400 208.677
"2001-12-31" 504.065 504.065 493.745 496.741 0 206.463
"2002-01-01" 496.741 496.741 496.741 496.741 0 206.463
"2002-01-02" 497.074 497.074 497.074 497.074 9483200 206.601
"2002-01-03" 498.738 502.068 491.414 502.068 0 208.677
"2002-01-04" 497.407 503.399 497.407 497.407 0 206.74
"2002-01-07" 496.741 503.466 491.747 496.741 0 206.463
"2002-01-08" 492.745 492.745 487.418 492.745 0 204.802
"2002-01-09" 485.421 495.741 484.089 485.421 0 201.758
"2002-01-10" 490.747 490.747 479.827 490.747 0 203.972
"2002-01-11" 483.423 491.414 480.027 483.423 0 200.928
"2002-01-14" 485.421 492.745 472.769 474.767 0 197.33
"2002-01-15" 476.764 478.096 470.771 476.764 0 198.16
"2002-01-16" 472.769 472.769 472.769 472.769 25863600 196.5
"2002-01-17" 479.428 484.755 472.769 479.428 0 199.267
"2002-01-18" 476.098 483.756 472.769 476.098 0 197.883
"2002-01-21" 482.424 483.756 471.437 482.424 0 200.513
"2002-01-22" 486.42 496.473 478.968 486.42 32904300 202.173
"2002-01-23" 494.41 498.738 474.268 494.41 0 205.494
"2002-01-24" 503.732 506.728 466.111 503.732 0 209.369
"2002-01-25" 503.399 505.064 497.074 503.399 0 209.23
"2002-01-28" 509.392 511.489 498.405 509.392 0 211.721
"2002-01-29" 506.063 506.063 505.064 506.063 0 210.338
"2002-01-30" 504.065 511.211 496.074 504.065 0 209.507
"2002-01-31" 504.065 512.887 500.07 504.065 48572400 209.507
"2002-02-01" 496.074 508.061 492.08 496.074 0 206.186
"2002-02-04" 489.416 502.89 489.083 489.416 0 203.419
"2002-02-05" 490.414 493.411 485.087 490.414 0 203.834
"2002-02-06" 483.756 491.081 480.094 483.756 0 201.066
"2002-02-07" 500.736 501.069 480.587 500.736 0 208.124
"2002-02-08" 498.738 502.068 482.593 498.738 0 207.293
"2002-02-11" 502.068 508.893 495.741 502.068 0 208.677
"2002-02-12" 499.737 507.394 494.077 499.737 0 207.708
"2002-02-13" 507.394 509.059 495.582 507.394 0 210.891
"2002-02-14" 516.051 524.041 499.706 516.051 0 214.489
"2002-02-15" 508.061 520.247 483.09 489.083 0 203.28
"2002-02-18" 493.745 496.863 479.428 493.745 0 205.218
"2002-02-19" 494.077 495.456 473.102 494.077 0 205.356
"2002-02-20" 482.758 495.396 480.094 482.758 0 200.651
"2002-02-21" 489.416 498.405 482.924 494.077 0 205.356
"2002-02-22" 494.41 494.743 486.087 494.41 0 205.494
"2002-02-25" 498.072 498.072 476.764 498.072 0 207.016
"2002-02-26" 503.066 505.828 503.066 503.066 0 209.092
"2002-02-27" 481.758 473.435 473.435 473.435 0 206.672
"2002-02-28" 475.766 478.453 452.793 452.793 0 197.661
"2002-03-01" 469.773 475.766 452.793 469.773 0 205.073
"2002-03-04" 476.764 493.078 469.934 476.764 0 208.126
"2002-03-05" 476.098 481.425 472.769 476.098 0 207.835
"2002-03-06" 476.764 477.098 464.412 476.764 0 208.126
"2002-03-07" 478.762 483.09 468.196 478.762 0 208.998
"2002-03-08" 480.76 480.76 476.098 480.76 0 209.87
"2002-03-11" 478.429 557.668 478.429 478.429 11020000 208.852
"2002-03-12" 478.762 482.091 474.1 478.762 0 208.998
"2002-03-13" 485.754 490.082 485.754 485.754 0 212.05
"2002-03-14" 486.087 504.398 479.428 486.087 0 212.195
"2002-03-15" 494.077 495.741 484.755 494.077 0 215.683
"2002-03-18" 493.411 499.664 489.577 493.411 0 215.393
"2002-03-19" 492.745 495.854 489.416 492.745 0 215.102
"2002-03-20" 489.083 500.736 483.09 489.083 0 213.503
"2002-03-21" 480.76 490.213 476.764 480.76 0 209.87
"2002-03-22" 480.094 483.423 474.767 480.094 0 209.579
"2002-03-25" 471.437 487.751 470.106 471.437 0 205.8
"2002-03-26" 464.779 486.589 463.78 464.779 0 202.894
"2002-03-27" 474.1 476.098 464.94 474.1 0 206.963
"2002-03-28" 480.094 485.087 473.934 480.094 0 209.579
"2002-03-29" 480.094 480.094 480.094 480.094 0 209.579
"2002-04-01" 480.094 480.094 480.094 480.094 0 209.579
"2002-04-02" 472.769 484.755 470.106 472.769 0 206.381
"2002-04-03" 477.763 487.582 469.699 477.763 0 208.561
"2002-04-04" 479.428 480.76 472.104 479.428 0 209.288
"2002-04-05" 478.762 486.087 474.1 478.762 0 208.998
"2002-04-08" 471.437 487.751 465.644 471.437 0 205.8
"2002-04-09" 476.098 493.336 470.272 476.098 24116700 207.835
"2002-04-10" 486.752 490.082 470.771 486.752 0 212.486
"2002-04-11" 480.094 490.835 480.094 480.094 0 209.579
"2002-04-12" 493.078 497.407 480.094 493.078 0 215.247
"2002-04-15" 492.745 626.586 486.42 492.745 21965400 215.102
"2002-04-16" 499.404 500.07 492.745 499.404 0 218.008
"2002-04-17" 504.065 505.902 496.032 504.065 0 220.043
"2002-04-18" 504.065 510.058 499.39 504.065 0 220.043
"2002-04-19" 507.061 510.391 502.734 507.061 0 221.351
"2002-04-22" 504.065 507.394 501.401 504.065 0 220.043
"2002-04-23" 506.728 506.895 501.761 506.728 0 221.206
"2002-04-24" 518.715 522.13 503.066 518.715 0 226.438
"2002-04-25" 523.708 528.702 512.055 523.708 0 228.618
"2002-04-26" 525.373 526.704 520.317 525.373 0 229.345
"2002-04-29" 524.375 528.702 516.051 524.375 0 228.909
"2002-04-30" 525.373 528.221 516.218 525.373 0 229.345
"2002-05-01" 520.046 527.704 517.449 520.046 0 227.02
"2002-05-02" 523.375 536.027 521.044 533.031 0 232.688
"2002-05-03" 544.018 549.225 478.096 544.018 43474100 237.484
"2002-05-06" 544.018 544.018 544.018 544.018 0 237.484
"2002-05-07" 527.371 532.698 525.373 527.371 0 230.217
"2002-05-08" 526.039 530.7 520.046 526.039 0 229.636
"2002-05-09" 515.385 524.744 510.058 515.385 0 224.985
"2002-05-10" 517.383 521.044 481.093 517.383 14047800 225.857
"2002-05-13" 524.707 528.037 511.723 524.707 0 229.054
"2002-05-14" 512.055 578.128 496.741 512.055 37221000 223.531
"2002-05-15" 517.383 522.71 509.956 517.383 0 225.857
"2002-05-16" 514.719 520.483 508.061 514.719 0 224.694
"2002-05-17" 512.055 552.674 507.728 512.055 0 223.531
"2002-05-20" 506.063 516.983 503.991 506.063 0 220.915
"2002-05-21" 500.403 506.063 498.319 500.403 0 218.445
"2002-05-22" 499.404 502.734 493.745 499.404 32353400 218.008
"2002-05-23" 498.738 504.065 495.741 498.738 0 217.718
"2002-05-24" 499.404 507.007 498.738 499.404 0 218.008
"2002-05-27" 499.404 507.061 497.074 499.404 0 218.008
"2002-05-28" 492.745 499.504 488.418 492.745 0 215.102
"2002-05-29" 489.749 494.743 486.087 489.749 0 213.794
"2002-05-30" 498.405 498.405 487.418 498.405 0 217.573
"2002-05-31" 492.745 656.755 490.082 492.745 32735400 215.102
"2002-06-03" 492.745 492.745 492.745 492.745 0 215.102
"2002-06-04" 492.745 492.745 492.745 492.745 0 215.102
"2002-06-05" 487.418 554.005 483.634 487.418 26443300 212.776
"2002-06-06" 478.429 490.414 473.435 478.429 0 208.852
"2002-06-07" 476.764 486.295 469.773 476.764 0 208.126
"2002-06-10" 471.437 477.431 464.311 471.437 0 205.8
"2002-06-11" 470.771 476.764 468.867 470.771 0 205.509
"2002-06-12" 459.452 472.342 455.956 459.452 0 200.568
"2002-06-13" 468.441 514.719 433.483 448.132 0 195.626
"2002-06-14" 442.139 526.062 425.492 442.139 42344700 193.01
"2002-06-17" 441.141 449.631 429.487 441.141 0 192.574
"2002-06-18" 431.152 443.47 428.489 431.152 0 188.214
"2002-06-19" 428.489 439.554 422.829 428.489 0 187.051
"2002-06-20" 415.504 490.727 414.505 415.504 59577700 181.383
"2002-06-21" 412.84 628.916 406.182 427.49 0 186.615
"2002-06-24" 421.164 438.143 413.922 421.164 0 183.854
"2002-06-25" 439.476 505.73 425.297 439.476 42461000 191.848
"2002-06-26" 435.147 448.064 412.175 429.487 0 187.487
"2002-06-27" 420.165 437.145 417.404 420.165 0 183.418
"2002-06-28" 434.814 442.139 418.326 434.814 0 189.813
"2002-07-01" 442.805 442.805 425.16 442.805 0 193.301
"2002-07-02" 438.143 442.893 421.829 424.16 0 185.162
"2002-07-03" 425.492 610.605 401.853 402.853 0 175.86
"2002-07-04" 407.513 412.175 400.855 407.513 0 177.895
"2002-07-05" 428.489 431.152 407.181 428.489 27682600 187.051
"2002-07-08" 419.167 431.152 410.177 419.167 0 182.982
"2002-07-09" 421.497 428.156 415.824 421.497 0 183.999
"2002-07-10" 413.173 425.825 412.84 413.173 0 180.366
"2002-07-11" 409.511 423.061 387.87 387.87 0 169.32
"2002-07-12" 401.521 404.224 329.44 379.547 0 165.687
"2002-07-15" 352.913 384.541 346.919 352.913 44005500 154.06
"2002-07-16" 371.556 483.756 346.919 371.556 65079500 162.198
"2002-07-17" 367.561 404.517 349.18 404.184 0 176.442
"2002-07-18" 403.519 418.732 397.971 416.503 0 181.819
"2002-07-19" 408.513 416.418 392.864 394.53 0 172.227
"2002-07-22" 389.535 400.267 379.505 381.545 0 166.559
"2002-07-23" 387.87 395.78 366.229 369.227 0 161.181
"2002-07-24" 369.559 370.225 342.924 358.24 0 156.385
"2002-07-25" 376.218 390.867 354.647 390.867 0 170.628
"2002-07-26" 390.867 409.511 371.223 408.846 0 178.477
"2002-07-29" 411.509 432.151 378.179 431.485 0 188.359
"2002-07-30" 423.494 439.476 415.416 423.494 0 184.871
"2002-07-31" 425.492 434.814 408.777 425.825 0 185.889
"2002-08-01" 390.201 429.573 390.201 390.201 52176200 170.337
"2002-08-02" 376.218 451.461 371.556 392.864 0 171.5
"2002-08-05" 380.879 380.879 372.963 380.879 0 166.268
"2002-08-06" 393.863 398.857 363.098 393.863 0 171.936
"2002-08-07" 383.543 406.848 372.961 383.543 38625800 167.431
"2002-08-08" 378.881 399.523 369.559 378.881 0 165.396
"2002-08-09" 398.192 399.19 367.229 398.192 40914400 173.826
"2002-08-12" 385.873 396.526 380.879 385.873 0 168.448
"2002-08-13" 386.206 582.306 368.893 386.206 60767500 168.593
"2002-08-14" 361.236 386.281 357.906 361.236 53303200 162.302
"2002-08-15" 377.55 383.543 366.896 377.55 0 169.632
"2002-08-16" 383.21 393.33 371.889 383.21 0 172.175
"2002-08-19" 398.857 398.857 378.216 398.857 0 179.205
"2002-08-20" 394.197 409.178 392.471 394.197 0 177.111
"2002-08-21" 396.526 462.781 390.201 396.526 80409000 178.158
"2002-08-22" 399.523 510.058 394.251 399.523 30294900 179.505
"2002-08-23" 392.199 404.517 390.867 392.199 21404200 176.214
"2002-08-26" 392.199 392.199 392.199 392.199 0 176.214
"2002-08-27" 395.195 396.867 386.539 395.195 0 177.56
"2002-08-28" 380.546 394.862 376.218 378.216 0 169.931
"2002-08-29" 369.892 381.878 369.559 369.892 20880500 166.191
"2002-08-30" 372.223 395.528 364.232 372.223 0 167.238
"2002-09-02" 365.896 373.525 361.569 365.896 0 164.396
"2002-09-03" 356.575 368.394 351.58 356.575 0 160.208
"2002-09-04" 360.569 368.56 349.916 360.569 0 162.003
"2002-09-05" 359.571 368.227 348.251 359.571 40316600 161.554
"2002-09-06" 369.227 375.552 352.913 369.227 0 165.892
"2002-09-09" 367.229 376.55 360.661 367.561 0 165.144
"2002-09-10" 371.556 379.214 368.498 378.881 0 170.23
"2002-09-11" 376.218 432.816 369.559 376.218 28047400 169.034
"2002-09-12" 365.564 432.816 363.233 365.564 0 164.247
"2002-09-13" 350.249 485.754 341.259 350.249 48432500 157.366
"2002-09-16" 352.913 360.302 344.922 352.913 0 158.562
"2002-09-17" 347.253 368.56 346.919 347.253 0 156.019
"2002-09-18" 321.616 346.253 319.619 321.616 61842500 144.501
"2002-09-19" 318.952 337.47 312.36 318.952 45448100 143.304
"2002-09-20" 326.943 361.402 307.633 326.943 116001300 146.894
"2002-09-23" 304.969 337.597 299.642 304.969 38486400 137.022
"2002-09-24" 303.971 310.296 283.328 303.971 0 136.573
"2002-09-25" 315.956 327.409 284.382 315.956 58792300 141.958
"2002-09-26" 331.272 331.776 315.956 331.272 48539700 148.839
"2002-09-27" 336.266 338.401 322.693 336.266 0 151.083
"2002-09-30" 312.627 328.275 305.636 312.627 85677200 140.462
"2002-10-01" 328.941 329.606 309.631 328.941 0 147.792
"2002-10-02" 340.926 350.249 335.599 340.926 0 153.177
"2002-10-03" 336.266 344.255 329.274 336.266 0 151.083
"2002-10-04" 327.942 334.366 321.616 327.942 0 147.343
"2002-10-07" 332.603 342.258 315.956 332.603 0 149.438
"2002-10-08" 324.612 342.924 320.285 324.612 40061900 145.847
"2002-10-09" 334.268 336.931 322.948 334.268 0 150.185
"2002-10-10" 342.591 346.586 322.987 342.591 41847600 153.925
"2002-10-11" 356.242 361.569 345.92 356.242 0 160.058
"2002-10-14" 362.9 363.566 350.249 362.9 0 163.05
"2002-10-15" 379.547 380.546 364.232 379.547 0 170.529
"2002-10-16" 372.889 387.87 369.892 372.889 0 167.538
"2002-10-17" 387.537 391.931 372.556 387.537 0 174.119
"2002-10-18" 376.218 392.864 365.896 376.218 49559100 169.034
"2002-10-21" 382.543 386.539 373.554 382.543 0 171.875
"2002-10-22" 391.866 395.926 379.547 391.866 0 176.064
"2002-10-23" 372.223 397.859 352.913 372.223 53853100 167.238
"2002-10-24" 376.218 382.876 369.559 376.218 25278900 169.034
"2002-10-25" 372.556 376.218 366.896 372.556 0 167.388
"2002-10-28" 374.22 386.872 370.891 374.22 23492500 168.136
"2002-10-29" 361.902 377.55 347.78 361.902 22127400 162.601
"2002-10-30" 368.893 371.768 368.893 368.893 0 165.743
"2002-10-31" 366.229 375.885 361.236 366.229 0 164.546
"2002-11-01" 357.906 367.273 350.848 357.906 0 160.806
"2002-11-04" 390.367 390.367 352.818 390.367 37670700 175.391
"2002-11-05" 393.53 396.859 380.879 393.53 0 176.812
"2002-11-06" 386.872 400.189 383.21 386.872 0 173.82
"2002-11-07" 379.214 396.693 376.218 379.214 35322200 170.38
"2002-11-08" 370.225 384.51 367.229 370.225 0 166.341
"2002-11-11" 363.899 363.899 352.246 363.899 0 163.498
"2002-11-12" 360.237 366.229 351.58 359.571 0 161.554
"2002-11-13" 352.913 359.498 345.255 352.913 0 158.562
"2002-11-14" 352.913 368.56 349.916 352.913 0 158.562
"2002-11-15" 337.93 360.237 329.939 337.93 0 151.831
"2002-11-18" 340.593 346.087 333.602 340.593 0 153.027
"2002-11-19" 345.92 353.578 334.532 345.92 0 155.421
"2002-11-20" 360.237 360.569 326.277 360.237 63698400 161.853
"2002-11-21" 373.221 374.886 373.221 373.221 60982000 167.687
"2002-11-22" 376.883 382.609 364.971 376.883 48633000 169.332
"2002-11-25" 362.234 378.216 360.195 362.234 39535200 162.751
"2002-11-26" 356.575 366.563 354.244 356.575 0 160.208
"2002-11-27" 363.233 366.229 352.246 363.233 0 163.2
"2002-11-28" 364.898 375.053 357.504 364.898 0 163.947
"2002-11-29" 361.236 370.225 353.578 361.236 0 162.302
"2002-12-02" 362.9 380.546 362.9 362.9 0 163.05
"2002-12-03" 353.245 360.237 347.586 353.245 0 158.712
"2002-12-04" 342.258 342.258 331.937 342.258 0 153.775
"2002-12-05" 338.596 345.92 335.599 338.596 0 152.13
"2002-12-06" 335.266 342.258 315.956 335.266 0 150.634
"2002-12-09" 314.958 336.266 313.959 314.958 0 141.51
"2002-12-10" 310.296 322.615 302.638 310.296 0 139.415
"2002-12-11" 308.632 321.616 306.301 308.632 0 138.667
"2002-12-12" 309.298 310.962 294.913 299.309 0 134.479
"2002-12-13" 292.651 299.642 286.658 292.651 0 131.487
"2002-12-16" 304.303 308.632 288.988 304.303 0 136.722
"2002-12-17" 294.315 310.296 292.651 294.315 0 132.235
"2002-12-18" 284.66 298.644 281.331 284.66 46907700 127.897
"2002-12-19" 284.66 294.714 282.995 289.987 0 130.29
"2002-12-20" 290.986 299.642 288.055 299.642 0 134.628
"2002-12-23" 299.642 301.64 293.982 299.642 12058100 134.628
"2002-12-24" 298.976 298.976 293.982 298.976 12058100 134.329
"2002-12-25" 298.976 298.976 298.976 298.976 0 134.329
"2002-12-26" 298.976 298.976 298.976 298.976 0 134.329
"2002-12-27" 295.647 298.81 288.988 290.986 0 130.739
"2002-12-30" 294.315 296.911 286.39 294.315 0 132.235
"2002-12-31" 296.979 299.642 290.32 296.979 10453400 133.432
"2003-01-01" 296.979 296.979 296.979 296.979 0 133.432
"2003-01-02" 305.636 310.296 293.649 305.636 0 137.321
"2003-01-03" 299.309 309.631 297.645 299.309 0 134.479
"2003-01-06" 289.322 302.972 285.16 289.322 0 129.991
"2003-01-07" 282.496 294.649 277.668 282.496 0 126.925
"2003-01-08" 286.325 286.658 273.84 286.325 0 128.645
"2003-01-09" 285.659 297.479 285.659 292.984 0 131.637
"2003-01-10" 295.98 302.904 291.958 296.313 0 133.133
"2003-01-13" 297.479 305.802 292.984 296.646 0 133.282
"2003-01-14" 293.483 303.971 291.651 293.483 0 131.861
"2003-01-15" 291.319 297.311 285.825 291.319 0 130.889
"2003-01-16" 290.653 294.315 285.531 287.157 0 129.019
"2003-01-17" 283.496 291.896 282.33 283.496 0 127.374
"2003-01-20" 280.998 285.992 275.671 280.998 27316700 126.251
"2003-01-21" 279.001 282.662 270.469 272.675 0 122.512
"2003-01-22" 263.019 273.673 259.025 263.019 0 118.174
"2003-01-23" 260.689 270.344 259.357 260.689 62324500 117.127
"2003-01-24" 266.349 273.673 260.522 266.349 0 119.67
"2003-01-27" 251.7 265.017 251.034 251.7 0 113.088
"2003-01-28" 249.702 316.122 248.37 249.702 52259800 112.19
"2003-01-29" 250.368 263.99 239.881 246.705 0 110.844
"2003-01-30" 251.034 257.359 243.103 256.361 0 115.182
"2003-01-31" 252.365 255.862 248.37 252.365 31714300 113.387
"2003-02-03" 271.842 274.339 252.277 271.842 93381400 122.138
"2003-02-04" 263.352 273.008 263.019 263.352 56739400 118.323
"2003-02-05" 271.676 272.341 260.255 271.676 65214100 122.063
"2003-02-06" 267.681 277.127 262.413 267.681 86242900 120.268
"2003-02-07" 267.182 275.63 263.685 272.175 0 122.288
"2003-02-10" 265.35 275.671 264.352 265.35 0 119.221
"2003-02-11" 279.167 280.498 279.167 279.167 89949300 125.429
"2003-02-12" 278.335 279.001 272.599 273.008 0 122.661
"2003-02-13" 287.157 290.32 199.761 287.157 67829000 129.019
"2003-02-14" 266.349 266.349 252.365 266.349 192900100 119.67
"2003-02-17" 273.673 281.094 265.849 271.01 0 121.764
"2003-02-18" 270.178 275.671 253.011 275.339 0 123.709
"2003-02-19" 274.672 280.332 269.845 269.845 0 121.24
"2003-02-20" 262.52 277.797 256.361 262.52 112860600 117.949
"2003-02-21" 262.354 264.335 254.862 262.354 0 117.875
"2003-02-24" 261.854 268.18 259.191 261.188 0 117.351
"2003-02-25" 252.032 258.692 235.237 252.032 95326200 113.237
"2003-02-26" 234.886 433.249 226.397 234.886 54596700 116.685
"2003-02-27" 227.062 241.046 227.062 227.062 56709600 112.799
"2003-02-28" 234.554 247.537 223.798 234.554 57221100 116.52
"2003-03-03" 236.384 254.363 231.682 236.384 38264300 117.43
"2003-03-04" 234.387 234.886 221.66 227.062 0 112.799
"2003-03-05" 223.234 238.715 219.691 222.401 0 110.483
"2003-03-06" 223.567 225.064 213.544 216.408 0 107.506
"2003-03-07" 207.253 213.412 203.757 207.253 0 102.958
"2003-03-10" 201.094 216.741 200.427 201.094 34469700 99.898
"2003-03-11" 214.411 224.066 196.599 214.411 47139200 106.514
"2003-03-12" 198.43 227.062 196.916 198.43 71382800 98.575
"2003-03-13" 213.911 227.062 197.763 213.911 83058700 106.266
"2003-03-14" 223.733 241.711 223.733 223.733 70736400 111.145
"2003-03-17" 234.054 242.378 216.408 235.386 0 116.934
"2003-03-18" 235.718 258.692 223.811 241.378 0 119.911
"2003-03-19" 239.881 255.362 233.388 236.884 0 117.678
"2003-03-20" 239.214 242.211 230.191 236.884 0 117.678
"2003-03-21" 246.206 259.857 233.508 246.206 47813400 122.309
"2003-03-24" 235.053 252.636 233.388 235.053 40503500 116.768
"2003-03-25" 233.221 245.374 224.232 233.221 49930500 115.859
"2003-03-26" 235.718 248.357 229.892 235.718 54607600 117.099
"2003-03-27" 225.565 241.046 223.567 225.565 30733600 112.055
"2003-03-28" 222.068 286.325 216.575 222.068 36181400 110.318
"2003-03-31" 214.411 225.064 211.914 214.411 31888100 106.514
"2003-04-01" 217.074 234.72 214.411 217.074 41377300 107.837
"2003-04-02" 219.737 229.325 219.238 223.067 0 110.814
"2003-04-03" 226.397 226.397 164.403 226.397 45380100 112.468
"2003-04-04" 234.387 381.545 217.074 234.387 89840900 116.437
"2003-04-07" 252.698 266.016 235.053 252.698 75328400 125.534
"2003-04-08" 247.038 252.563 244.541 245.707 0 122.061
"2003-04-09" 245.041 259.69 239.214 245.041 50850500 121.73
"2003-04-10" 242.877 256.361 238.382 242.877 29856000 120.655
"2003-04-11" 248.37 270.344 242.711 248.37 0 123.384
"2003-04-14" 250.035 262.187 249.626 257.359 0 127.85
"2003-04-15" 271.676 282.995 260.689 271.676 106866600 134.962
"2003-04-16" 258.524 298.644 252.319 258.524 128012300 128.429
"2003-04-17" 265.35 268.846 265.35 265.35 34169500 131.819
"2003-04-18" 265.35 268.846 265.35 265.35 0 131.819
"2003-04-21" 265.35 268.846 265.35 265.35 0 131.819
"2003-04-22" 267.348 271.842 262.466 266.349 0 132.316
"2003-04-23" 281.664 294.815 271.509 281.664 108983800 139.924
"2003-04-24" 278.834 289.987 275.671 279.333 0 138.766
"2003-04-25" 270.344 282.889 267.514 270.344 53814300 134.3
"2003-04-28" 280.666 282.723 267.182 280.666 36739300 139.428
"2003-04-29" 280.666 305.302 279.001 280.666 51459100 139.428
"2003-04-30" 274.006 282.829 271.176 274.006 47332200 136.119
"2003-05-01" 272.341 280.666 266.349 269.845 0 134.052
"2003-05-02" 271.01 283.828 266.016 277.003 0 137.608
"2003-05-05" 275.339 275.339 275.339 275.339 0 136.781
"2003-05-06" 279.666 283.266 273.008 281.997 0 140.089
"2003-05-07" 281.498 288.988 277.841 284.328 0 141.247
"2003-05-08" 283.662 284.328 274.764 277.335 0 137.773
"2003-05-09" 276.67 279.757 272.661 277.668 0 137.939
"2003-05-12" 279.666 281.997 279.666 279.666 40450000 138.931
"2003-05-13" 280.666 283.812 274.277 279.167 0 138.683
"2003-05-14" 277.335 281.498 272.509 277.335 0 137.773
"2003-05-15" 282.33 282.829 275.838 282.33 0 140.255
"2003-05-16" 286.325 292.024 281.331 286.325 0 142.239
"2003-05-19" 277.835 287.716 277.169 277.835 34026800 138.022
"2003-05-20" 279.5 286.325 277.414 280.666 0 139.428
"2003-05-21" 280.165 280.585 269.679 273.008 0 135.623
"2003-05-22" 283.662 283.662 272.175 283.662 41117200 140.916
"2003-05-23" 279.5 284.328 274.106 279.5 0 138.849
"2003-05-26" 279.5 279.5 279.5 279.5 0 138.849
"2003-05-27" 279.999 283.734 272.133 281.664 0 139.924
"2003-05-28" 291.651 487.273 284.993 291.651 45903500 144.885
"2003-05-29" 303.638 309.464 287.901 303.638 85762800 150.84
"2003-05-30" 297.978 308.298 295.481 297.978 0 148.028
"2003-06-02" 315.29 315.623 298.051 315.29 34650900 156.628
"2003-06-03" 310.13 314.292 305.888 310.13 39875100 154.065
"2003-06-04" 310.463 313.226 297.343 303.139 0 150.592
"2003-06-05" 306.301 308.132 300.974 300.974 0 149.516
"2003-06-06" 305.802 309.298 296.979 305.802 40565300 151.915
"2003-06-09" 304.303 309.901 298.908 300.974 0 149.516
"2003-06-10" 302.139 303.817 294.982 297.479 0 147.78
"2003-06-11" 299.476 303.471 293.649 299.309 0 148.689
"2003-06-12" 301.141 305.969 297.145 300.142 0 149.103
"2003-06-13" 301.474 309.631 297.812 298.144 0 148.11
"2003-06-16" 298.81 306.801 294.94 303.971 0 151.005
"2003-06-17" 317.455 320.118 303.45 317.455 85940500 157.704
"2003-06-18" 315.79 320.617 291.465 315.79 48388400 156.877
"2003-06-19" 302.972 316.622 300.642 302.972 0 150.509
"2003-06-20" 300.309 306.827 296.239 304.969 0 151.501
"2003-06-23" 300.475 304.803 297.978 300.974 0 149.516
"2003-06-24" 300.309 301.359 289.655 291.651 0 144.885
"2003-06-25" 294.315 299.634 288.9 293.317 0 145.713
"2003-06-26" 290.32 296.646 288.988 292.318 0 145.216
"2003-06-27" 293.317 295.481 286.158 288.322 0 143.231
"2003-06-30" 286.158 293.317 284.66 286.492 0 142.322
"2003-07-01" 285.492 287.776 278.668 281.331 0 139.758
"2003-07-02" 285.659 289.655 281.451 283.496 0 140.833
"2003-07-03" 286.991 289.322 280.332 285.825 0 141.991
"2003-07-04" 284.494 289.774 282.095 287.157 0 142.652
"2003-07-07" 288.655 300.475 289.655 299.975 47620800 149.02
"2003-07-08" 300.808 303.971 297.645 299.309 0 148.689
"2003-07-09" 298.976 301.806 294.649 296.646 0 147.366
"2003-07-10" 297.978 303.318 297.311 301.64 0 149.847
"2003-07-11" 299.642 312.793 298.144 308.298 0 153.155
"2003-07-14" 311.296 320.617 309.362 317.122 0 157.538
"2003-07-15" 316.289 325.279 313.625 315.457 0 156.711
"2003-07-16" 315.623 318.952 308.466 309.464 0 153.734
"2003-07-17" 308.965 309.53 298.678 302.306 0 150.178
"2003-07-18" 302.638 316.789 301.385 302.806 0 150.426
"2003-07-21" 305.969 311.194 300.808 302.306 0 150.178
"2003-07-22" 302.972 307.466 236.384 304.303 30727600 151.17
"2003-07-23" 302.806 310.296 302.472 306.301 25728500 152.163
"2003-07-24" 307.133 312.686 306.801 310.296 0 154.147
"2003-07-25" 308.132 314.126 305.636 305.636 35313300 151.832
"2003-07-28" 310.795 315.956 246.206 313.625 24532700 155.801
"2003-07-29" 313.459 317.66 310.296 310.296 0 154.147
"2003-07-30" 311.628 318.846 311.54 315.623 0 156.794
"2003-07-31" 317.621 321.616 311.296 321.616 0 159.771
"2003-08-01" 321.949 336.601 301.806 305.636 128519700 151.832
"2003-08-04" 306.801 321.588 295.481 297.645 0 147.862
"2003-08-05" 298.644 399.523 295.012 302.972 169539500 150.509
"2003-08-06" 299.975 302.977 290.154 293.649 0 145.878
"2003-08-07" 295.314 302.806 287.99 289.655 206524500 143.893
"2003-08-08" 291.485 296.812 225.897 292.817 206880000 145.464
"2003-08-11" 295.148 298.961 289.655 292.984 183444500 145.547
"2003-08-12" 294.149 298.462 289.155 295.647 0 146.87
"2003-08-13" 292.318 297.978 284.328 286.325 0 147.719
"2003-08-14" 288.655 297.479 287.064 289.322 0 149.265
"2003-08-15" 290.653 295.98 286.658 289.655 0 149.437
"2003-08-18" 290.653 296.979 287.657 291.319 0 150.296
"2003-08-19" 292.817 300.974 266.681 293.15 78155600 151.24
"2003-08-20" 292.817 295.481 272.509 288.322 0 148.749
"2003-08-21" 288.489 490.082 280.998 288.322 40446400 148.749
"2003-08-22" 288.822 297.812 284.993 287.324 0 148.234
"2003-08-25" 287.324 287.324 287.324 287.324 0 148.234
"2003-08-26" 284.993 288.489 277.46 278.834 0 143.854
"2003-08-27" 281.331 290.32 279.294 283.328 0 146.173
"2003-08-28" 284.66 288.322 278.002 280.165 37986500 144.541
"2003-08-29" 282.163 288.322 273.598 276.337 0 142.566
"2003-09-01" 277.502 286.125 279.001 279.001 0 143.94
"2003-09-02" 279.999 286.991 272.279 276.67 0 142.738
"2003-09-03" 279.666 291.985 277.335 278.834 0 143.854
"2003-09-04" 279.001 283.24 276.004 276.004 0 142.394
"2003-09-05" 276.171 283.794 273.673 278.335 70349500 143.597
"2003-09-08" 278.668 285.825 275.005 281.498 0 145.229
"2003-09-09" 283.995 297.145 278.399 285.492 0 147.289
"2003-09-10" 286.325 299.442 283.662 289.655 0 149.437
"2003-09-11" 287.157 296.898 286.492 286.492 0 147.805
"2003-09-12" 286.325 293.483 282.662 288.322 0 148.749
"2003-09-15" 289.655 296.646 288.741 294.315 0 151.841
"2003-09-16" 294.315 299.109 287.355 294.315 0 151.841
"2003-09-17" 296.479 302.972 288.216 289.488 77442900 149.351
"2003-09-18" 289.488 294.948 288.041 292.651 0 150.983
"2003-09-19" 294.315 295.998 286.25 288.322 0 148.749
"2003-09-22" 286.325 289.865 280.332 284.827 46265000 146.946
"2003-09-23" 286.158 479.594 278.834 279.167 58512400 144.026
"2003-09-24" 281.165 279.001 276.748 279.001 0 143.94
"2003-09-25" 278.335 286.991 276.88 280.832 0 144.885
"2003-09-26" 279.5 283.061 277.668 279.833 0 144.37
"2003-09-29" 279.167 285.492 269.679 281.664 0 145.314
"2003-09-30" 282.829 283.662 273.174 275.505 0 142.137
"2003-10-01" 277.668 291.651 275.244 284.328 0 146.689
"2003-10-02" 288.988 291.485 284.401 290.986 0 150.124
"2003-10-03" 290.986 297.645 288.383 295.814 0 152.614
"2003-10-06" 296.313 290.32 284.993 290.32 0 149.78
"2003-10-07" 290.32 291.485 285.059 288.322 0 148.749
"2003-10-08" 288.322 291.985 284.66 285.659 0 147.376
"2003-10-09" 286.991 290.653 282.829 285.992 0 147.547
"2003-10-10" 286.158 286.825 280.165 282.33 0 145.658
"2003-10-13" 282.995 286.325 278.668 284.993 0 147.032
"2003-10-14" 286.325 288.489 280.666 283.662 0 146.345
"2003-10-15" 284.66 288.156 282.829 283.328 60120400 146.173
"2003-10-16" 280.998 287.657 279.666 280.998 0 144.971
"2003-10-17" 282.995 285.659 278.771 281.165 0 145.057
"2003-10-20" 279.999 288.822 278.261 279.001 36565500 143.94
"2003-10-21" 282.33 282.561 278.168 279.666 41535700 144.284
"2003-10-22" 280.332 282.995 273.341 275.505 93019200 142.137
"2003-10-23" 272.341 278.002 269.538 273.341 64367900 141.02
"2003-10-24" 276.337 279.666 273.933 275.671 59243200 142.222
"2003-10-27" 277.668 281.165 275.339 276.67 26526400 142.738
"2003-10-28" 278.834 279.001 272.341 276.171 36607200 142.48
"2003-10-29" 278.002 278.221 270.844 271.509 48037000 140.075
"2003-10-30" 271.676 278.335 271.343 273.84 46129000 141.278
"2003-10-31" 273.673 275.904 270.178 272.509 40998000 140.591
"2003-11-03" 273.008 275.005 271.343 273.174 39464300 140.934
"2003-11-04" 272.509 275.105 271.343 273.341 31996200 141.02
"2003-11-05" 272.841 274.006 269.345 271.176 44447900 139.903
"2003-11-06" 271.343 274.838 270.011 270.677 30782700 139.646
"2003-11-07" 272.341 278.335 272.008 275.671 49015600 142.222
"2003-11-10" 274.006 276.204 272.175 272.175 37829900 140.419
"2003-11-11" 270.677 272.175 268.679 271.176 40249400 139.903
"2003-11-12" 271.176 274.006 269.199 272.341 53838600 140.505
"2003-11-13" 275.339 275.505 269.951 271.842 64795800 140.247
"2003-11-14" 271.842 273.341 269.345 271.01 54363900 139.818
"2003-11-17" 269.012 270.011 266.349 266.349 0 137.413
"2003-11-18" 267.514 329.274 196.266 264.185 136567800 136.296
"2003-11-19" 262.853 266.009 239.115 263.685 54842600 136.039
"2003-11-20" 266.182 268.846 261.354 264.185 62403600 136.296
"2003-11-21" 264.684 267.514 263.186 265.516 89473200 136.983
"2003-11-24" 266.349 270.844 266.349 269.345 48367000 138.959
"2003-11-25" 270.677 276.044 270.011 274.505 76677300 141.621
"2003-11-26" 273.008 281.165 273.341 275.838 77351500 142.308
"2003-11-27" 277.169 278.668 273.128 274.838 30677000 141.793
"2003-11-28" 275.171 277.835 270.178 273.673 33543200 141.192
"2003-12-01" 275.838 279.06 274.505 277.003 54679300 142.91
"2003-12-02" 276.004 278.261 271.756 274.838 55504900 141.793
"2003-12-03" 274.173 275.671 273.008 275.005 59401600 141.879
"2003-12-04" 275.005 278.527 270.677 277.003 66047200 142.91
"2003-12-05" 277.003 277.502 271.243 272.675 33159500 140.677
"2003-12-08" 273.673 276.337 270.304 274.505 28627900 141.621
"2003-12-09" 276.836 277.862 273.84 274.173 38379600 141.45
"2003-12-10" 273.008 274.006 268.18 269.178 45576700 138.873
"2003-12-11" 271.01 271.309 266.649 270.178 42158800 139.388
"2003-12-12" 269.679 272.288 267.115 269.345 36426800 138.959
"2003-12-15" 273.008 281.664 272.341 277.003 85453400 142.91
"2003-12-16" 276.67 281.83 274.932 279.666 68978800 144.284
"2003-12-17" 280.998 285.492 276.035 282.662 75387200 145.829
"2003-12-18" 282.995 288.03 280.498 287.157 52279000 148.148
"2003-12-19" 288.988 291.651 286.492 290.986 45314600 150.124
"2003-12-22" 289.655 295.481 287.484 292.984 34113100 151.154
"2003-12-23" 293.649 296.646 291.651 294.815 22657600 152.099
"2003-12-24" 294.982 294.982 293.131 294.149 7344900 151.756
"2003-12-25" 294.149 294.149 294.149 294.149 0 151.756
"2003-12-26" 294.149 294.149 294.149 294.149 0 151.756
"2003-12-29" 294.149 295.647 292.318 293.483 12246800 151.412
"2003-12-30" 295.314 299.476 293.317 295.98 14902000 152.7
"2003-12-31" 296.147 298.976 294.649 298.311 8410800 153.903
"2004-01-01" 298.311 298.311 298.311 298.311 0 153.903
"2004-01-02" 299.642 303.471 298.81 302.806 30143700 156.222
"2004-01-05" 302.972 307.874 300.642 304.969 44579800 157.338
"2004-01-06" 306.301 309.631 302.306 302.972 65883700 156.307
"2004-01-07" 303.638 317.621 297.245 299.476 88204900 154.504
"2004-01-08" 301.474 308.298 295.98 306.801 133590200 158.283
"2004-01-09" 306.135 309.963 304.303 306.468 0 158.111
"2004-01-12" 306.468 307.466 302.638 306.801 122538500 158.283
"2004-01-13" 301.64 305.19 300.389 301.806 95108000 155.706
"2004-01-14" 300.142 307.087 299.975 306.967 0 158.368
"2004-01-15" 305.302 314.126 303.804 310.629 0 160.258
"2004-01-16" 312.96 317.042 310.629 315.457 0 162.749
"2004-01-19" 316.122 316.03 312.294 314.958 58240900 162.491
"2004-01-20" 315.623 315.623 304.636 312.627 65614600 161.289
"2004-01-21" 312.627 313.293 309.344 312.793 64703500 161.374
"2004-01-22" 313.293 315.124 313.126 315.124 0 162.577
"2004-01-23" 315.79 318.792 311.129 314.458 70306600 162.233
"2004-01-26" 315.623 315.623 309.131 312.294 56791500 161.117
"2004-01-27" 312.793 313.259 305.584 307.3 0 158.54
"2004-01-28" 304.303 313.752 303.305 312.294 47090900 161.117
"2004-01-29" 310.296 314.086 307.799 308.466 38588300 159.142
"2004-01-30" 308.632 312.128 305.136 306.301 64559100 158.025
"2004-02-02" 308.132 310.75 303.005 304.303 48685300 156.994
"2004-02-03" 305.969 499.977 300.309 303.471 51979100 156.565
"2004-02-04" 303.471 303.471 299.143 300.974 51602100 155.277
"2004-02-05" 300.475 304.423 298.976 300.642 51534500 155.105
"2004-02-06" 302.972 304.137 301.307 302.306 35163500 155.964
"2004-02-09" 304.303 307.3 283.828 307.3 132818900 158.54
"2004-02-10" 306.301 308.965 302.705 305.136 0 157.424
"2004-02-11" 305.136 308.632 302.139 306.967 43306600 158.368
"2004-02-12" 306.634 308.838 301.64 302.472 39587700 156.05
"2004-02-13" 304.969 307.3 301.707 303.305 31809100 156.479
"2004-02-16" 304.969 305.802 301.507 303.305 0 156.479
"2004-02-17" 303.804 308.298 303.078 306.967 73608800 158.368
"2004-02-18" 307.965 310.463 304.556 307.633 53244500 158.712
"2004-02-19" 308.466 318.786 306.967 317.122 75271300 163.607
"2004-02-20" 316.289 319.785 311.628 311.961 49593100 160.945
"2004-02-23" 314.625 317.621 309.963 311.462 19716500 160.687
"2004-02-24" 309.963 375.552 306.634 308.965 46769700 159.399
"2004-02-25" 307.633 313.02 304.137 310.463 106659300 160.172
"2004-02-26" 308.298 308.298 298.384 306.468 100701100 158.111
"2004-02-27" 307.633 308.199 297.645 298.144 176724700 153.816
"2004-03-01" 299.808 301.64 294.649 296.646 122652800 153.044
"2004-03-02" 297.645 299.143 289.901 294.481 98178700 151.927
"2004-03-03" 294.315 296.959 291.819 294.982 76913600 152.185
"2004-03-04" 296.812 304.67 296.247 303.638 137368500 156.651
"2004-03-05" 303.804 307.287 297.865 302.638 66382000 156.135
"2004-03-08" 304.969 311.115 285.825 294.315 236004000 151.841
"2004-03-09" 291.651 301.64 283.995 298.311 97027400 153.903
"2004-03-10" 298.144 300.934 288.903 294.481 119398900 151.927
"2004-03-11" 291.319 306.601 271.01 286.658 116986700 147.891
"2004-03-12" 284.993 292.651 281.664 288.156 92824700 148.664
"2004-03-15" 287.823 293.483 286.325 286.325 67075200 147.719
"2004-03-16" 287.657 291.485 271.176 288.322 72510000 148.749
"2004-03-17" 276.337 280.832 269.845 279.167 48589500 157.155
"2004-03-18" 278.335 291.152 273.507 273.507 40321500 153.969
"2004-03-19" 277.668 291.985 270.917 272.341 58507100 153.313
"2004-03-22" 271.842 306.301 267.681 269.679 47517500 151.814
"2004-03-23" 271.01 292.318 271.01 272.841 73184000 153.594
"2004-03-24" 274.505 288.988 269.545 271.01 41006200 152.563
"2004-03-25" 272.841 288.822 271.01 275.505 47967700 155.094
"2004-03-26" 276.503 288.822 271.136 272.675 61621200 153.501
"2004-03-29" 274.672 293.816 272.881 278.002 0 156.499
"2004-03-30" 277.335 291.152 274.073 276.337 53936500 155.562
"2004-03-31" 275.671 290.32 273.008 275.339 54031700 155
"2004-04-01" 277.003 292.318 274.878 277.003 83893700 155.937
"2004-04-02" 278.668 281.498 276.444 281.165 36950400 158.28
"2004-04-05" 280.998 285.825 280.426 284.494 37577900 160.154
"2004-04-06" 284.66 347.539 279.999 281.997 31289500 158.749
"2004-04-07" 282.163 298.144 275.671 275.671 53444600 155.187
"2004-04-08" 277.668 294.649 276.836 278.501 41172400 156.78
"2004-04-09" 278.501 278.501 278.501 278.501 0 156.78
"2004-04-12" 278.501 278.501 278.501 278.501 0 156.78
"2004-04-13" 279.666 281.397 275.838 276.337 199653600 155.562
"2004-04-14" 276.337 277.668 269.772 275.838 57409200 155.281
"2004-04-15" 275.671 279.666 273.407 275.339 79696200 155
"2004-04-16" 275.671 291.319 275.179 276.67 40880400 155.75
"2004-04-19" 277.668 281.205 275.904 280.332 0 157.811
"2004-04-20" 281.997 298.976 281.331 284.161 55381400 159.967
"2004-04-21" 282.995 288.169 280.772 283.662 130610700 159.686
"2004-04-22" 285.16 297.812 281.042 284.328 58477200 160.061
"2004-04-23" 287.324 303.139 283.868 285.825 52048800 160.904
"2004-04-26" 285.326 288.322 283.901 284.993 35724200 160.435
"2004-04-27" 286.325 291.319 283.761 284.161 45981400 159.967
"2004-04-28" 284.328 549.345 282.496 282.829 50071600 159.217
"2004-04-29" 284.328 297.311 279.833 281.997 53020400 158.749
"2004-04-30" 282.662 296.979 280.165 280.666 36044600 157.999
"2004-05-03" 280.666 280.666 280.666 280.666 0 157.999
"2004-05-04" 282.995 296.479 278.501 281.498 58791900 158.468
"2004-05-05" 278.335 281.165 276.337 280.832 136756800 158.092
"2004-05-06" 280.332 282.163 277.169 278.834 103232100 156.968
"2004-05-07" 280.332 280.666 274.133 276.337 77085700 155.562
"2004-05-10" 273.008 274.672 271.01 273.673 48102600 154.063
"2004-05-11" 276.337 279.5 278.834 278.834 55199600 156.968
"2004-05-12" 280.666 281.762 275.671 276.836 51016500 155.843
"2004-05-13" 278.168 281.397 278.168 279.666 41633500 157.436
"2004-05-14" 280.498 282.163 276.004 282.163 40449300 158.842
"2004-05-17" 280.498 280.998 275.339 278.668 55656300 156.874
"2004-05-18" 281.498 281.331 277.508 279.666 31630300 157.436
"2004-05-19" 278.335 284.66 278.335 283.828 22077800 159.779
"2004-05-20" 280.998 283.035 280.053 281.997 24724500 158.749
"2004-05-21" 283.995 287.069 281.498 282.33 35997800 158.936
"2004-05-24" 282.33 285.659 280.039 282.163 28695600 158.842
"2004-05-25" 281.664 288.988 279.58 282.662 22020100 159.123
"2004-05-26" 285.16 287.244 233.055 286.158 57396400 161.091
"2004-05-27" 286.325 292.062 285.412 288.655 43738700 162.497
"2004-05-28" 290.653 291.059 285.492 286.991 61368600 161.56
"2004-05-31" 286.991 286.991 286.991 286.991 0 161.56
"2004-06-01" 288.655 288.655 282.629 284.328 31307800 160.061
"2004-06-02" 286.158 286.825 283.995 284.494 108993400 160.154
"2004-06-03" 285.992 286.025 281.997 283.995 104793900 159.873
"2004-06-04" 283.995 287.324 166.268 286.825 106401000 161.466
"2004-06-07" 286.991 291.485 283.662 291.485 35981000 164.09
"2004-06-08" 291.651 292.358 289.761 290.653 24935500 163.621
"2004-06-09" 292.817 295.721 290.154 292.318 53623100 164.559
"2004-06-10" 293.982 296.626 292.318 293.982 24521800 165.496
"2004-06-11" 294.481 294.681 291.925 292.651 11558900 164.746
"2004-06-14" 293.483 293.483 288.409 290.32 20905700 163.434
"2004-06-15" 290.154 290.653 290.653 290.653 0 163.621
"2004-06-16" 289.987 296.313 289.987 291.819 32805400 164.278
"2004-06-17" 292.152 294.243 291.426 292.318 46642100 164.559
"2004-06-18" 292.651 292.984 289.761 290.653 57362100 163.621
"2004-06-21" 290.653 290.32 284.328 290.32 66028200 163.434
"2004-06-22" 288.322 289.655 281.498 288.489 44850200 162.403
"2004-06-23" 290.487 290.527 286.825 288.489 42678900 162.403
"2004-06-24" 288.988 291.651 285.492 287.324 69580400 161.747
"2004-06-25" 285.659 289.155 285.659 286.158 50664500 161.091
"2004-06-28" 285.16 290.154 284.66 288.988 0 162.684
"2004-06-29" 288.489 290.32 284.308 288.655 22559700 162.497
"2004-06-30" 289.655 289.655 286.658 287.49 27320500 161.841
"2004-07-01" 288.322 549.345 280.812 282.829 243492700 159.217
"2004-07-02" 283.162 286.158 277.003 277.003 97579000 155.937
"2004-07-05" 277.835 279.333 275.339 275.671 31736400 155.187
"2004-07-06" 277.502 278.221 271.509 273.008 65168100 153.688
"2004-07-07" 274.672 277.335 272.881 273.507 68879700 153.969
"2004-07-08" 271.676 274.173 268.679 272.675 56724400 153.501
"2004-07-09" 273.341 271.676 269.345 271.676 0 152.939
"2004-07-12" 272.841 276.337 269.178 269.178 63798900 151.532
"2004-07-13" 271.676 272.701 269.012 269.178 63890900 151.532
"2004-07-14" 268.679 267.514 263.685 267.514 101386200 150.595
"2004-07-15" 267.182 268.18 264.352 264.352 185444300 148.815
"2004-07-16" 266.182 268.014 263.019 263.019 273002900 148.065
"2004-07-19" 264.352 265.683 260.855 260.855 69571000 146.847
"2004-07-20" 260.689 459.285 257.692 263.851 60745400 148.534
"2004-07-21" 265.35 272.535 265.184 270.677 111822900 152.376
"2004-07-22" 267.514 268.679 233.801 266.681 45405400 150.127
"2004-07-23" 268.014 276.171 269.345 269.345 74799400 151.626
"2004-07-26" 269.012 269.679 264.352 264.352 39515100 148.815
"2004-07-27" 265.849 269.345 269.345 269.345 42296200 151.626
"2004-07-28" 271.176 272.675 268.014 271.01 81396600 152.563
"2004-07-29" 272.008 278.375 271.01 275.505 78960300 155.094
"2004-07-30" 274.672 277.668 269.012 274.505 147016600 154.531
"2004-08-02" 272.008 277.003 272.008 274.672 43993100 154.625
"2004-08-03" 276.337 279.167 273.713 276.67 53728900 155.75
"2004-08-04" 275.671 277.169 270.96 274.838 51565100 154.719
"2004-08-05" 276.171 279.706 269.212 277.668 66647200 156.312
"2004-08-06" 276.337 291.898 274.006 280.165 163357400 157.717
"2004-08-09" 280.832 280.832 272.175 272.175 0 153.22
"2004-08-10" 272.341 278.335 267.348 275.171 43818700 154.906
"2004-08-11" 270.344 273.507 266.809 268.346 31080800 157.335
"2004-08-12" 269.012 275.671 266.681 266.681 31362600 156.359
"2004-08-13" 266.349 269.519 264.851 267.015 27817500 156.554
"2004-08-16" 267.681 269.719 268.014 268.014 31349900 157.14
"2004-08-17" 268.346 279.666 267.182 269.178 53459600 157.823
"2004-08-18" 269.845 278.002 267.921 270.844 36007700 158.799
"2004-08-19" 271.676 277.003 267.514 270.011 35230700 158.311
"2004-08-20" 268.346 270.677 268.346 269.345 21540800 157.921
"2004-08-23" 270.677 280.132 269.679 272.509 23068100 159.775
"2004-08-24" 272.675 275.889 269.511 273.008 36582900 160.068
"2004-08-25" 273.673 280.299 272.008 273.341 18014900 160.263
"2004-08-26" 274.672 283.662 274.123 278.002 46783900 162.996
"2004-08-27" 278.335 281.331 276.004 278.501 23759100 163.289
"2004-08-30" 278.501 278.501 278.501 278.501 0 163.289
"2004-08-31" 278.335 279.666 277.668 277.668 35667000 162.801
"2004-09-01" 280.165 289.488 279.247 282.33 30694000 165.534
"2004-09-02" 282.662 288.539 280.332 284.328 73423000 166.705
"2004-09-03" 284.66 293.982 282.43 287.324 60708000 168.462
"2004-09-06" 287.657 289.987 285.992 286.492 38418500 167.974
"2004-09-07" 288.322 293.816 285.24 287.49 44815300 168.559
"2004-09-08" 285.326 296.78 282.163 286.991 40439300 168.266
"2004-09-09" 284.993 288.045 284.234 286.325 35873800 167.876
"2004-09-10" 286.158 288.988 285.326 285.825 31196400 167.583
"2004-09-13" 286.991 289.155 285.825 287.657 44888900 168.657
"2004-09-14" 287.324 293.283 284.993 286.825 65622300 168.169
"2004-09-15" 287.657 289.594 284.494 284.66 116787000 166.9
"2004-09-16" 284.993 285.992 277.668 285.992 274831700 167.681
"2004-09-17" 284.66 422.829 283.662 287.657 98063200 168.657
"2004-09-20" 287.657 288.156 285.16 285.659 63706800 167.486
"2004-09-21" 286.325 288.822 285.825 288.822 93687000 169.34
"2004-09-22" 288.655 297.479 287.324 288.489 88219100 169.145
"2004-09-23" 288.322 290.32 284.161 284.827 52405000 166.998
"2004-09-24" 283.496 286.658 283.496 285.492 56811700 167.388
"2004-09-27" 284.328 289.568 281.331 282.496 149524700 165.631
"2004-09-28" 282.829 286.658 281.664 285.992 58794800 167.681
"2004-09-29" 286.325 290.32 285.992 290.32 33352400 170.218
"2004-09-30" 290.154 291.319 284.374 287.324 101758100 168.462
"2004-10-01" 288.988 297.812 285.397 291.651 63163300 170.999
"2004-10-04" 295.481 302.139 295.481 295.481 47175600 173.244
"2004-10-05" 295.814 299.143 293.609 296.313 47271800 173.732
"2004-10-06" 297.812 326.909 295.068 298.144 50429100 174.806
"2004-10-07" 299.642 301.64 297.285 298.311 44639100 174.903
"2004-10-08" 296.646 301.474 296.313 297.311 47649100 174.318
"2004-10-11" 298.311 302.759 295.814 298.644 43950200 175.099
"2004-10-12" 299.642 301.573 291.753 293.649 52579500 172.17
"2004-10-13" 296.313 297.311 292.485 293.15 40809600 171.878
"2004-10-14" 292.651 295.647 290.194 290.986 42473000 170.609
"2004-10-15" 290.487 291.651 286.825 288.822 30544200 169.34
"2004-10-18" 288.322 289.674 285.992 287.49 29729600 168.559
"2004-10-19" 282.995 291.485 290.653 290.653 74695400 170.414
"2004-10-20" 289.655 289.655 284.66 286.492 37524200 167.974
"2004-10-21" 288.655 289.322 281.83 285.659 31720900 167.486
"2004-10-22" 286.492 286.325 282.995 285.659 0 167.486
"2004-10-25" 282.163 283.662 279.167 281.498 32112500 165.046
"2004-10-26" 282.662 284.328 280.332 282.995 22201700 165.924
"2004-10-27" 283.995 285.753 282.662 284.993 19927100 167.095
"2004-10-28" 286.325 289.987 285.206 289.987 30231000 170.023
"2004-10-29" 289.655 290.32 284.92 286.991 32943800 168.266
"2004-11-01" 287.657 290.819 284.66 289.821 26508400 169.926
"2004-11-02" 291.819 315.091 292.152 292.152 33678400 171.292
"2004-11-03" 292.984 293.317 286.991 291.152 55583800 170.706
"2004-11-04" 290.986 290.986 287.823 287.823 60960000 168.754
"2004-11-05" 289.821 290.32 285.659 288.822 51256000 169.34
"2004-11-08" 288.822 289.655 286.158 288.156 44007800 168.95
"2004-11-09" 289.155 289.322 286.285 286.991 43627900 168.266
"2004-11-10" 288.822 289.655 285.825 286.325 36793600 167.876
"2004-11-11" 286.325 289.861 285.16 288.655 42445900 169.242
"2004-11-12" 288.322 289.987 286.158 289.987 27035500 170.023
"2004-11-15" 290.487 291.651 286.991 288.489 36020900 169.145
"2004-11-16" 289.488 289.655 286.658 288.156 22638500 168.95
"2004-11-17" 288.156 297.978 283.995 290.487 41982500 170.316
"2004-11-18" 289.655 290.819 284.494 286.825 139654200 168.169
"2004-11-19" 286.325 287.21 280.626 281.664 50493100 165.143
"2004-11-22" 280.998 282.082 277.942 278.501 47154400 163.289
"2004-11-23" 280.332 612.603 276.337 277.835 67135800 162.898
"2004-11-24" 278.501 386.872 275.132 276.337 46819300 162.02
"2004-11-25" 275.671 280.399 275.671 278.668 30610100 163.386
"2004-11-26" 278.501 281.664 277.169 281.498 29420400 165.046
"2004-11-29" 282.163 287.95 277.423 283.496 49279400 166.217
"2004-11-30" 283.496 286.325 279.666 280.498 53168400 164.46
"2004-12-01" 282.33 286.492 280.239 284.161 50620300 166.607
"2004-12-02" 285.659 287.657 283.328 286.658 52540400 168.071
"2004-12-03" 286.158 290.666 286.158 287.823 75758200 168.754
"2004-12-06" 286.492 288.322 285.326 286.825 26040800 168.169
"2004-12-07" 286.492 288.322 285.825 288.322 6870600 169.047
"2004-12-08" 287.49 288.322 285.825 286.658 22288600 168.071
"2004-12-09" 287.99 287.99 283.828 283.995 28511800 166.51
"2004-12-10" 285.659 286.325 282.662 284.993 46337300 167.095
"2004-12-13" 289.655 296.812 294.982 294.982 101108000 172.952
"2004-12-14" 296.313 299.309 292.817 295.481 62432600 173.244
"2004-12-15" 295.148 306.828 273.008 303.471 124800000 177.929
"2004-12-16" 304.303 306.301 298.311 303.971 43431800 178.222
"2004-12-17" 305.468 605.943 299.642 303.139 45777900 177.734
"2004-12-20" 304.137 309.464 302.864 305.636 39191100 179.198
"2004-12-21" 306.967 308.951 304.47 306.135 27579800 179.491
"2004-12-22" 308.132 313.293 311.129 311.129 43712900 182.419
"2004-12-23" 312.627 313.646 297.479 311.296 45442700 182.517
"2004-12-24" 311.961 315.79 310.503 314.292 7218100 184.273
"2004-12-27" 314.292 314.292 314.292 314.292 0 184.273
"2004-12-28" 314.292 314.292 314.292 314.292 0 184.273
"2004-12-29" 314.958 317.621 313.959 314.458 16217400 184.371
"2004-12-30" 314.292 316.122 313.678 315.124 10247700 184.761
"2004-12-31" 313.293 316.289 313.293 314.958 8662700 184.664
"2005-01-03" 314.958 314.958 314.958 314.958 0 184.664
"2005-01-04" 316.289 318.12 318.12 318.12 0 186.518
"2005-01-05" 316.289 318.12 312.294 314.625 37294200 184.469
"2005-01-06" 313.625 319.586 312.86 316.289 28339200 185.444
"2005-01-07" 314.791 319.269 314.791 317.788 33607900 186.323
"2005-01-10" 318.453 320.95 315.29 317.621 31019600 186.225
"2005-01-11" 318.952 320.784 313.293 314.458 34239200 184.371
"2005-01-12" 313.792 316.796 307.799 310.296 43431800 181.931
"2005-01-13" 311.628 312.96 309.464 311.795 48129900 182.809
"2005-01-14" 310.962 312.46 308.761 310.795 35783800 182.223
"2005-01-17" 311.628 312.766 309.963 311.795 15025800 182.809
"2005-01-18" 312.96 312.96 306.301 308.632 31158200 180.955
"2005-01-19" 310.296 314.126 297.145 312.294 46664400 183.102
"2005-01-20" 311.628 312.96 309.963 312.294 27928300 183.102
"2005-01-21" 314.292 314.958 311.828 313.625 48183600 183.883
"2005-01-24" 312.793 313.792 311.129 313.792 118618100 183.981
"2005-01-25" 314.126 327.343 311.734 323.614 122069700 189.739
"2005-01-26" 325.279 326.777 321.283 322.449 63598500 189.056
"2005-01-27" 321.616 331.937 320.784 326.277 58234600 191.3
"2005-01-28" 323.614 334.327 320.95 325.945 83800500 191.106
"2005-01-31" 329.274 332.27 328.022 330.439 40319300 193.741
"2005-02-01" 330.772 332.537 328.781 332.27 44820700 194.814
"2005-02-02" 332.936 338.263 335.1 335.1 43515600 196.474
"2005-02-03" 336.266 337.597 334.434 335.766 34249700 196.864
"2005-02-04" 336.266 339.928 335.567 338.263 48513600 198.328
"2005-02-07" 339.928 341.926 337.896 338.596 72854100 198.523
"2005-02-08" 337.098 339.928 333.668 335.1 95590700 196.474
"2005-02-09" 334.601 335.746 330.246 332.27 64454500 194.814
"2005-02-10" 330.606 337.763 328.941 334.934 65248900 196.376
"2005-02-11" 334.268 340.094 333.795 338.762 45853000 198.621
"2005-02-14" 339.595 339.595 336.292 337.763 47822700 198.035
"2005-02-15" 336.931 340.121 335.533 338.096 21900000 198.23
"2005-02-16" 338.263 340.061 329.112 337.93 58337100 198.133
"2005-02-17" 336.266 340.094 336.266 337.93 19074200 198.133
"2005-02-18" 337.763 340.094 336.266 338.929 21543900 198.718
"2005-02-21" 340.261 340.328 335.599 337.264 11372600 197.742
"2005-02-22" 337.597 337.597 332.489 336.599 26999000 197.352
"2005-02-23" 336.599 334.447 326.943 329.44 58819100 193.155
"2005-02-24" 330.439 335.593 298.644 326.277 47450300 191.3
"2005-02-25" 326.943 339.595 325.112 328.442 67525200 192.57
"2005-02-28" 328.941 326.111 318.766 326.111 132913500 191.203
"2005-03-01" 326.277 330.439 286.588 329.773 89987900 193.35
"2005-03-02" 330.106 330.272 311.462 326.777 102428500 191.594
"2005-03-03" 325.279 327.109 320.784 325.112 98501000 190.617
"2005-03-04" 332.936 336.931 314.164 330.939 148330600 194.034
"2005-03-07" 333.269 336.931 317.704 335.599 43807400 196.766
"2005-03-08" 334.268 337.111 318.786 334.434 54161000 196.083
"2005-03-09" 334.268 340.328 320.617 334.934 158596000 196.376
"2005-03-10" 334.268 337.93 192.604 334.268 54495300 195.986
"2005-03-11" 336.931 337.264 321.716 336.099 84413300 197.059
"2005-03-14" 335.599 337.331 316.955 333.602 100603600 195.595
"2005-03-15" 332.936 339.262 319.202 338.263 109901400 198.328
"2005-03-16" 321.283 338.263 304.636 315.79 97086400 199.347
"2005-03-17" 316.955 332.603 314.126 316.955 42518000 200.082
"2005-03-18" 317.788 334.268 316.622 317.621 45199100 200.503
"2005-03-21" 318.952 335.266 317.288 318.62 146481600 201.134
"2005-03-22" 318.62 331.937 313.293 318.287 56546800 200.923
"2005-03-23" 315.956 329.274 311.628 314.625 63638200 198.611
"2005-03-24" 314.625 319.285 312.96 316.622 30830100 199.873
"2005-03-25" 316.622 316.622 316.622 316.622 0 199.873
"2005-03-28" 316.622 316.622 316.622 316.622 0 199.873
"2005-03-29" 316.289 334.268 298.144 318.287 0 200.923
"2005-03-30" 317.621 318.287 314.292 315.956 31503800 199.452
"2005-03-31" 318.287 319.878 315.463 318.287 42722200 200.923
"2005-04-01" 317.954 334.934 315.823 317.621 66287400 200.503
"2005-04-04" 318.287 329.274 313.293 313.625 29482500 197.981
"2005-04-05" 316.622 332.936 314.625 316.622 92545300 199.873
"2005-04-06" 316.622 333.602 316.509 318.287 99133800 200.923
"2005-04-07" 319.619 336.266 316.322 319.952 59653400 201.974
"2005-04-08" 320.95 322.948 319.952 321.283 33974900 202.815
"2005-04-11" 321.283 335.599 318.287 319.285 14443400 201.554
"2005-04-12" 318.287 332.27 314.258 315.29 127185300 199.031
"2005-04-13" 317.621 321.491 316.622 316.622 38870800 199.873
"2005-04-14" 315.29 332.936 315.29 316.289 61381700 199.662
"2005-04-15" 314.292 314.625 309.963 310.962 32572300 196.3
"2005-04-18" 307.3 310.962 302.972 307.633 37965900 194.198
"2005-04-19" 307.633 321.949 305.169 307.633 56954100 194.198
"2005-04-20" 307.3 322.948 302.925 305.302 35971200 192.727
"2005-04-21" 303.638 307.3 304.969 304.969 38994800 192.516
"2005-04-22" 307.3 308.965 304.636 305.302 29015800 192.727
"2005-04-25" 305.636 307.706 302.106 307.3 26471300 193.988
"2005-04-26" 307.3 318.287 301.64 304.636 44589700 192.306
"2005-04-27" 302.972 415.771 297.978 300.642 68362600 189.784
"2005-04-28" 300.974 303.971 295.389 297.311 156424600 187.682
"2005-04-29" 296.313 315.29 296.08 297.978 39875900 188.103
"2005-05-02" 297.978 297.978 297.978 297.978 0 188.103
"2005-05-03" 301.307 317.288 297.978 302.638 101191000 191.045
"2005-05-04" 303.638 307.633 302.638 307.3 128243900 193.988
"2005-05-05" 308.298 313.126 306.54 309.963 68357400 195.669
"2005-05-06" 308.632 313.293 176.856 312.627 34377600 197.35
"2005-05-09" 313.625 313.625 310.296 311.296 33963100 196.51
"2005-05-10" 312.294 308.632 306.301 308.632 33555100 194.828
"2005-05-11" 308.965 309.631 304.896 305.969 75143600 193.147
"2005-05-12" 305.969 309.916 305.969 307.3 106440500 193.988
"2005-05-13" 306.301 307.633 303.971 306.301 77562600 193.357
"2005-05-16" 306.301 307.3 299.576 302.972 51217200 191.255
"2005-05-17" 303.971 303.971 298.234 302.306 48138700 190.835
"2005-05-18" 303.971 309.131 303.305 307.3 0 193.988
"2005-05-19" 308.632 310.789 301.147 309.631 35087800 195.459
"2005-05-20" 309.298 310.629 307.633 308.965 18397400 195.038
"2005-05-23" 311.296 311.362 308.298 310.962 14643400 196.3
"2005-05-24" 309.631 312.035 308.965 309.298 23975900 195.249
"2005-05-25" 308.965 310.629 307.965 310.296 27972900 195.879
"2005-05-26" 304.303 305.69 298.637 304.969 84725500 192.516
"2005-05-27" 304.636 305.969 300.309 304.969 24160100 192.516
"2005-05-30" 304.969 304.969 304.969 304.969 0 192.516
"2005-05-31" 306.967 308.298 300.974 301.64 32517600 190.415
"2005-06-01" 302.972 306.708 300.974 306.634 35095900 193.567
"2005-06-02" 306.634 306.634 304.577 304.969 24507000 192.516
"2005-06-03" 306.301 307.633 301.926 303.305 27268500 191.466
"2005-06-06" 302.638 303.971 298.644 300.642 33489900 189.784
"2005-06-07" 300.309 306.246 300.309 303.971 28970500 191.886
"2005-06-08" 304.303 307.965 302.306 305.969 34484800 193.147
"2005-06-09" 306.634 307.3 302.972 304.636 28145300 192.306
"2005-06-10" 305.969 309.963 305.636 307.965 37447800 194.408
"2005-06-13" 309.298 311.042 307.633 308.298 30983500 194.618
"2005-06-14" 308.298 314.711 307.866 311.961 54149500 196.93
"2005-06-15" 312.294 316.289 311.195 313.625 0 197.981
"2005-06-16" 314.625 328.874 312.294 314.958 68717500 198.822
"2005-06-17" 313.959 318.952 313.959 316.622 74774100 199.873
"2005-06-20" 314.292 316.455 310.629 315.29 60646600 199.031
"2005-06-21" 315.623 317.954 312.294 317.122 21116100 200.188
"2005-06-22" 316.289 319.718 314.791 316.955 34547300 200.082
"2005-06-23" 316.622 321.69 317.621 317.621 39378200 200.503
"2005-06-24" 316.289 316.289 312.88 313.959 15827200 198.191
"2005-06-27" 312.96 313.787 309.131 310.13 25602700 195.774
"2005-06-28" 311.296 314.791 309.464 313.625 26114500 197.981
"2005-06-29" 316.289 316.289 313.126 314.292 15518400 198.401
"2005-06-30" 314.292 316.622 312.96 314.958 34359400 198.822
"2005-07-01" 315.79 319.285 313.832 318.287 26249100 200.923
"2005-07-04" 319.619 320.085 316.322 318.786 15805400 201.238
"2005-07-05" 319.285 319.453 315.956 317.788 47366100 200.608
"2005-07-06" 318.786 321.616 315.956 318.952 58188300 201.343
"2005-07-07" 318.786 320.317 306.301 314.791 69777900 198.716
"2005-07-08" 318.287 318.287 302.755 318.12 31007400 200.818
"2005-07-11" 320.617 324.446 319.239 323.447 38483100 204.181
"2005-07-12" 323.614 327.609 322.782 326.444 42995000 206.073
"2005-07-13" 326.277 329.773 325.812 328.109 62510600 207.123
"2005-07-14" 329.606 331.099 328.475 329.606 38389400 208.069
"2005-07-15" 330.939 331.272 325.878 328.608 33732700 207.438
"2005-07-18" 329.107 329.606 324.113 325.945 70276400 205.757
"2005-07-19" 326.61 330.49 320.784 323.115 105944600 203.971
"2005-07-20" 324.612 326.277 321.449 325.612 62874900 205.547
"2005-07-21" 327.609 329.606 305.302 324.779 38273300 205.022
"2005-07-22" 325.945 583.138 321.117 323.115 21330400 203.971
"2005-07-25" 323.614 324.945 320.95 323.947 39375300 204.496
"2005-07-26" 322.449 324.612 321.949 323.947 31242900 204.496
"2005-07-27" 324.945 326.943 323.614 325.112 17496700 205.231
"2005-07-28" 326.777 326.777 321.949 325.612 41407600 205.547
"2005-07-29" 321.117 325.951 316.822 320.95 79318100 202.604
"2005-08-01" 322.283 325.612 321.217 325.279 37806500 205.337
"2005-08-02" 323.947 326.277 323.155 324.945 32857400 205.127
"2005-08-03" 323.614 325.778 321.449 324.945 0 205.127
"2005-08-04" 325.279 328.941 319.119 323.281 77432300 204.076
"2005-08-05" 324.113 324.945 320.617 320.617 55561900 202.394
"2005-08-08" 322.283 322.948 320.285 320.784 29872600 202.5
"2005-08-09" 320.95 321.729 311.495 321.449 42991600 202.92
"2005-08-10" 316.289 323.081 312.627 315.623 46791700 206.28
"2005-08-11" 314.958 323.947 310.728 312.128 35289900 203.995
"2005-08-12" 311.628 312.294 308.298 308.799 30709400 201.82
"2005-08-15" 310.296 310.463 305.902 307.633 39148800 201.058
"2005-08-16" 308.298 312.593 303.371 305.468 99344600 199.643
"2005-08-17" 306.967 307.386 301.141 302.972 119886600 198.011
"2005-08-18" 304.47 306.301 300.974 302.472 66770700 197.685
"2005-08-19" 303.804 308.458 301.474 303.971 69532800 198.664
"2005-08-22" 304.303 309.963 302.306 302.306 63158000 197.576
"2005-08-23" 302.306 309.963 301.141 303.139 26691100 198.12
"2005-08-24" 303.305 310.597 302.306 302.306 50132800 197.576
"2005-08-25" 301.307 315.257 300.808 305.136 105437400 199.426
"2005-08-26" 305.136 311.296 304.636 304.636 40820200 199.099
"2005-08-29" 304.636 304.636 304.636 304.636 0 199.099
"2005-08-30" 305.636 307.965 303.971 304.303 33304500 198.881
"2005-08-31" 304.969 310.929 302.638 303.638 50877400 198.447
"2005-09-01" 305.468 311.961 302.972 305.302 43638300 199.535
"2005-09-02" 305.969 313.519 303.305 309.963 90208300 202.581
"2005-09-05" 310.629 383.654 309.631 318.62 104923400 208.239
"2005-09-06" 322.283 328.747 315.483 323.947 112656700 211.72
"2005-09-07" 326.111 327.229 322.548 325.445 58725600 212.699
"2005-09-08" 326.111 327.069 322.449 322.449 36583200 210.741
"2005-09-09" 321.616 323.254 317.288 321.616 63697700 210.197
"2005-09-12" 321.949 322.662 317.954 319.785 60403500 209
"2005-09-13" 318.952 320.118 313.792 315.956 97964200 206.497
"2005-09-14" 315.29 321.28 311.961 315.457 52808800 206.171
"2005-09-15" 314.126 315.457 310.463 312.128 59929700 203.995
"2005-09-16" 311.129 314.791 310.649 312.128 49366800 203.995
"2005-09-19" 312.294 315.623 310.629 312.128 63878400 203.995
"2005-09-20" 312.96 315.124 311.296 314.126 53375800 205.301
"2005-09-21" 312.294 312.854 308.765 309.298 66820300 202.146
"2005-09-22" 307.965 310.296 305.788 307.965 45380100 201.275
"2005-09-23" 309.631 309.631 306.301 309.131 26124900 202.037
"2005-09-26" 310.296 313.293 309.963 312.96 25028800 204.539
"2005-09-27" 312.128 312.753 309.298 311.129 20318400 203.342
"2005-09-28" 312.96 314.126 309.963 312.128 50248200 203.995
"2005-09-29" 312.793 316.01 311.296 312.294 60486700 204.104
"2005-09-30" 314.292 314.891 308.799 310.962 41518100 203.234
"2005-10-03" 312.627 313.959 309.631 312.294 26281900 204.104
"2005-10-04" 311.961 313.792 309.963 313.459 36508400 204.866
"2005-10-05" 311.961 313.459 309.631 309.631 47015500 202.364
"2005-10-06" 307.965 314.958 304.969 305.302 47192100 199.535
"2005-10-07" 305.302 307.226 303.537 303.638 25812900 198.447
"2005-10-10" 303.971 302.638 302.306 302.638 41424800 197.793
"2005-10-11" 303.471 306.967 302.253 302.472 35734000 197.685
"2005-10-12" 301.973 302.972 299.975 300.974 26462300 196.706
"2005-10-13" 300.808 302.139 297.645 299.309 34434300 195.618
"2005-10-14" 299.975 300.714 296.646 298.644 35192400 195.183
"2005-10-17" 298.644 300.475 296.479 298.477 0 195.074
"2005-10-18" 298.976 301.64 297.145 297.145 46870300 194.203
"2005-10-19" 296.313 297.145 293.649 293.649 60019100 191.918
"2005-10-20" 297.978 298.976 291.086 292.651 82868000 191.266
"2005-10-21" 292.984 296.479 289.821 293.649 62533900 191.918
"2005-10-24" 295.148 300.475 293.649 299.808 48997100 195.944
"2005-10-25" 300.808 369.692 299.975 301.64 64280200 197.141
"2005-10-26" 301.64 304.969 301.541 304.47 44460100 198.991
"2005-10-27" 302.638 303.139 299.543 299.808 37674000 195.944
"2005-10-28" 300.142 303.305 297.232 300.309 37880700 196.271
"2005-10-31" 302.972 308.132 300.309 307.633 57286800 201.058
"2005-11-01" 305.969 310.316 303.971 308.799 31353500 201.82
"2005-11-02" 309.298 312.76 300.475 309.464 37288900 202.254
"2005-11-03" 309.797 314.345 300.939 312.627 38812700 204.322
"2005-11-04" 310.463 315.623 309.131 310.795 25169700 203.125
"2005-11-07" 311.961 314.126 278.734 311.961 25162000 203.886
"2005-11-08" 311.628 313.726 308.466 313.625 36418800 204.974
"2005-11-09" 313.625 315.124 309.298 309.298 33744400 202.146
"2005-11-10" 311.628 312.627 308.466 308.466 39297900 201.602
"2005-11-11" 311.961 314.958 311.462 313.126 36268000 204.648
"2005-11-14" 312.96 313.792 309.963 313.792 30934900 205.083
"2005-11-15" 314.292 314.958 311.368 311.961 21438200 203.886
"2005-11-16" 313.293 313.459 309.963 311.961 29603000 203.886
"2005-11-17" 313.293 315.956 311.129 311.296 40078700 203.451
"2005-11-18" 312.128 317.954 310.962 315.956 49112200 206.497
"2005-11-21" 317.788 320.95 315.79 319.453 29681100 208.783
"2005-11-22" 319.619 324.279 317.288 318.287 41697700 208.021
"2005-11-23" 318.62 321.117 318.287 319.453 31308700 208.783
"2005-11-24" 320.451 320.784 317.954 320.617 17896100 209.544
"2005-11-25" 321.117 321.203 318.453 320.451 17293700 209.435
"2005-11-28" 321.449 322.948 317.288 317.621 29785600 207.585
"2005-11-29" 316.955 317.954 317.954 317.954 43689600 207.803
"2005-11-30" 316.289 317.954 312.294 313.293 45760700 204.757
"2005-12-01" 313.792 316.223 302.306 314.458 28905200 205.518
"2005-12-02" 315.29 316.289 311.835 314.791 56993400 205.736
"2005-12-05" 316.122 316.543 312.96 313.792 28612900 205.083
"2005-12-06" 314.625 323.647 313.792 321.117 57547800 209.87
"2005-12-07" 321.616 328.941 318.053 322.948 83050000 211.067
"2005-12-08" 320.95 324.226 319.285 321.616 39747700 210.197
"2005-12-09" 320.118 322.555 318.5 321.449 31357200 210.087
"2005-12-12" 319.285 324.945 318.653 320.617 47492100 209.544
"2005-12-13" 320.95 319.619 318.62 319.619 47275500 208.891
"2005-12-14" 321.117 321.675 318.786 319.785 28285700 209
"2005-12-15" 319.952 322.115 318.287 318.952 40859300 208.456
"2005-12-16" 318.287 325.612 318.287 321.949 67201400 210.414
"2005-12-19" 322.449 324.279 321.117 323.947 21606900 211.72
"2005-12-20" 324.113 325.495 322.115 322.782 27915700 210.958
"2005-12-21" 322.115 326.943 322.115 325.945 18752700 213.026
"2005-12-22" 325.445 327.109 323.787 325.945 30274100 213.026
"2005-12-23" 326.277 327.609 324.945 325.945 6419400 213.026
"2005-12-26" 325.945 325.945 325.945 325.945 0 213.026
"2005-12-27" 325.945 325.945 325.945 325.945 0 213.026
"2005-12-28" 326.277 328.275 324.612 325.445 20694500 212.699
"2005-12-29" 326.277 326.943 324.279 325.945 14329600 213.026
"2005-12-30" 326.111 326.112 323.281 325.279 7477700 212.59
"2006-01-02" 325.279 325.279 325.279 325.279 0 212.59
"2006-01-03" 326.943 329.606 323.947 326.111 25316700 213.134
"2006-01-04" 328.109 328.941 326.071 328.109 22096000 214.44
"2006-01-05" 328.608 331.924 325.279 327.942 42804700 214.331
"2006-01-06" 328.608 331.924 327.942 331.438 38487700 216.616
"2006-01-09" 331.604 332.936 329.711 332.769 42609700 217.486
"2006-01-10" 332.104 332.27 328.941 329.939 31585300 215.636
"2006-01-11" 330.939 337.264 330.939 336.266 90737300 219.771
"2006-01-12" 342.258 345.588 339.022 340.261 121870900 222.382
"2006-01-13" 340.261 344.255 337.597 341.093 55431000 222.926
"2006-01-16" 339.761 342.591 340.593 340.593 22378400 222.599
"2006-01-17" 339.262 341.126 337.597 337.763 38795900 220.75
"2006-01-18" 334.934 337.93 333.166 334.767 55321500 218.792
"2006-01-19" 338.096 348.318 276.004 343.59 92414400 224.558
"2006-01-20" 344.922 346.919 339.595 340.427 76343400 222.491
"2006-01-23" 338.263 344.255 337.098 342.924 51833500 224.123
"2006-01-24" 342.924 345.18 336.266 337.264 44822600 220.423
"2006-01-25" 337.597 339.262 335.266 338.263 65725200 221.077
"2006-01-26" 339.595 343.303 338.173 340.094 63753100 222.273
"2006-01-27" 343.59 345.779 340.76 343.923 99581100 224.776
"2006-01-30" 344.589 345.255 339.429 340.427 57768300 222.491
"2006-01-31" 339.595 344.922 338.42 339.262 58328100 221.729
"2006-02-01" 342.591 370.737 339.262 356.242 281590400 232.827
"2006-02-02" 356.242 356.242 348.584 349.749 89596400 228.583
"2006-02-03" 349.916 354.077 346.752 346.919 95808200 226.734
"2006-02-06" 354.909 359.238 349.916 349.916 99109400 228.692
"2006-02-07" 349.083 351.927 346.893 348.917 59550000 228.04
"2006-02-08" 347.419 362.708 346.586 354.909 136141400 231.956
"2006-02-09" 357.407 370.891 365.564 365.564 119767400 238.919
"2006-02-10" 364.565 369.393 302.638 365.564 59864600 238.919
"2006-02-13" 366.229 372.556 365.231 367.561 0 240.224
"2006-02-14" 368.893 371.556 360.775 366.229 56816100 239.354
"2006-02-15" 366.229 367.728 362.234 364.898 38972500 238.484
"2006-02-16" 366.229 367.561 362.234 364.066 25384000 237.94
"2006-02-17" 364.232 371.556 362.567 364.066 58474900 237.94
"2006-02-20" 364.232 364.458 297.842 364.066 25360100 237.94
"2006-02-21" 364.232 366.063 361.236 363.899 39900200 237.831
"2006-02-22" 363.399 365.896 361.07 362.9 38761700 237.178
"2006-02-23" 363.566 366.229 359.571 360.237 44339500 235.438
"2006-02-24" 370.558 381.212 364.832 377.216 258752200 246.535
"2006-02-27" 379.547 381.878 181.783 376.218 45156200 245.882
"2006-02-28" 377.55 378.056 354.271 368.726 54196700 240.986
"2006-03-01" 368.893 369.726 365.677 369.227 35065100 241.313
"2006-03-02" 369.227 370.984 352.746 367.395 47446000 240.116
"2006-03-03" 366.229 367.894 349.083 363.233 48026200 237.396
"2006-03-06" 365.064 368.893 346.586 364.232 122701300 238.049
"2006-03-07" 363.733 364.565 345.255 361.735 89767500 236.417
"2006-03-08" 347.586 364.565 332.936 347.419 49861400 243.258
"2006-03-09" 347.918 367.229 353.578 353.578 60707200 247.571
"2006-03-10" 353.911 373.221 356.575 356.575 41971200 249.67
"2006-03-13" 358.905 376.55 355.909 360.736 52029100 252.583
"2006-03-14" 360.569 364.066 357.906 359.571 41895000 251.767
"2006-03-15" 360.902 376.218 357.573 358.739 30632900 251.185
"2006-03-16" 359.238 378.548 357.074 362.9 61096200 254.098
"2006-03-17" 366.229 383.875 365.064 366.896 72100500 256.896
"2006-03-20" 370.225 395.528 369.619 371.556 103953700 260.159
"2006-03-21" 373.554 386.539 368.227 372.889 60055700 261.092
"2006-03-22" 371.889 396.859 368.893 381.878 154382500 267.387
"2006-03-23" 382.876 388.137 376.218 378.216 49829100 264.822
"2006-03-24" 378.216 392.199 375.219 378.881 66638800 265.288
"2006-03-27" 377.216 380.546 374.22 374.22 39299900 262.025
"2006-03-28" 376.218 388.203 367.229 369.559 74380300 258.761
"2006-03-29" 368.893 372.223 366.563 367.561 30810500 257.362
"2006-03-30" 370.891 373.554 363.233 370.225 27307800 259.227
"2006-03-31" 370.891 381.845 365.231 366.563 34337200 256.663
"2006-04-03" 369.227 372.076 366.563 367.561 39751400 257.362
"2006-04-04" 367.561 367.561 361.669 363.233 38981300 254.332
"2006-04-05" 364.232 366.229 360.569 362.234 129320900 253.632
"2006-04-06" 363.566 367.561 359.904 365.564 34410300 255.964
"2006-04-07" 366.229 367.561 358.572 359.571 47595200 251.767
"2006-04-10" 360.902 364.917 354.577 357.24 53518300 250.135
"2006-04-11" 355.909 356.907 350.915 352.913 83571000 247.105
"2006-04-12" 354.244 355.376 346.586 349.25 57670900 244.541
"2006-04-13" 350.249 353.338 344.822 349.582 52073300 244.773
"2006-04-14" 349.582 349.582 349.582 349.582 0 244.773
"2006-04-17" 349.582 349.582 349.582 349.582 0 244.773
"2006-04-18" 348.251 350.615 345.401 348.917 85236300 244.308
"2006-04-19" 352.913 354.577 349.862 351.247 96065900 245.939
"2006-04-20" 351.58 355.242 348.351 350.582 92199300 245.473
"2006-04-21" 351.913 356.348 344.922 353.245 112809000 247.338
"2006-04-24" 350.249 351.247 346.819 347.586 84246600 243.375
"2006-04-25" 348.584 348.917 347.353 348.917 47579500 244.308
"2006-04-26" 350.915 356.342 350.249 354.244 88693500 248.038
"2006-04-27" 356.907 359.238 352.538 354.909 56139900 248.503
"2006-04-28" 354.909 355.242 352.054 355.242 37021100 248.737
"2006-05-01" 355.242 355.242 355.242 355.242 0 248.737
"2006-05-02" 354.909 356.954 351.614 355.576 67351700 248.97
"2006-05-03" 354.909 358.24 353.245 354.577 37346300 248.271
"2006-05-04" 355.242 356.575 351.913 353.578 73724900 247.571
"2006-05-05" 357.573 360.29 354.577 357.24 81668300 250.135
"2006-05-08" 358.905 361.128 352.913 353.245 61248700 247.338
"2006-05-09" 352.913 356.3 349.883 351.913 53534700 246.406
"2006-05-10" 352.58 354.909 350.136 350.582 31629900 245.473
"2006-05-11" 349.582 352.913 345.686 346.253 46954000 242.442
"2006-05-12" 345.588 348.657 336.266 336.931 63508400 235.915
"2006-05-15" 335.266 341.926 327.942 339.595 0 237.78
"2006-05-16" 339.595 349.582 339.595 340.926 63510800 238.713
"2006-05-17" 342.258 346.226 331.657 332.603 41022800 232.885
"2006-05-18" 334.268 338.929 327.716 333.269 57687000 233.351
"2006-05-19" 332.936 337.61 330.939 332.936 45715700 233.118
"2006-05-22" 332.936 336.266 312.96 327.276 55711900 229.155
"2006-05-23" 329.274 336.266 327.169 332.936 43877900 233.118
"2006-05-24" 330.606 333.602 324.859 328.275 70221000 229.854
"2006-05-25" 330.939 334.601 323.665 334.268 44473600 234.05
"2006-05-26" 334.934 339.928 333.56 339.928 29677900 238.014
"2006-05-29" 339.928 339.928 339.928 339.928 0 238.014
"2006-05-30" 340.261 341.593 330.606 330.606 0 231.486
"2006-05-31" 327.942 337.93 326.943 335.266 34716500 234.749
"2006-06-01" 337.597 344.922 325.012 343.257 0 240.345
"2006-06-02" 345.588 348.584 343.257 345.255 31142600 241.743
"2006-06-05" 345.255 346.739 341.259 342.591 29236200 239.878
"2006-06-06" 339.595 342.924 338.263 340.261 55230400 238.247
"2006-06-07" 340.593 352.913 340.593 348.251 74469100 243.841
"2006-06-08" 341.259 356.375 340.593 346.919 115206800 242.909
"2006-06-09" 349.582 353.598 345.255 348.584 51349700 244.074
"2006-06-12" 346.586 349.916 342.924 345.588 24666000 241.977
"2006-06-13" 339.928 341.259 332.27 334.934 46902400 234.517
"2006-06-14" 336.931 347.253 335.932 342.924 70737700 240.111
"2006-06-15" 348.251 353.812 347.586 350.915 67218300 245.706
"2006-06-16" 354.244 356.275 348.584 350.915 72842300 245.706
"2006-06-19" 349.582 393.53 346.586 348.584 41717300 244.074
"2006-06-20" 346.253 350.582 345.255 349.582 27693800 244.773
"2006-06-21" 349.916 350.715 343.59 348.584 37699600 244.074
"2006-06-22" 350.915 352.913 346.586 350.582 25617100 245.473
"2006-06-23" 349.25 351.58 345.255 347.253 21736400 243.142
"2006-06-26" 348.917 349.582 345.255 347.586 27719200 243.375
"2006-06-27" 348.917 349.25 343.59 344.589 23354100 241.277
"2006-06-28" 344.589 349.756 342.591 344.255 24256300 241.044
"2006-06-29" 345.92 353.338 345.455 352.246 57305800 246.639
"2006-06-30" 352.246 355.242 350.249 353.911 33949200 247.804
"2006-07-03" 355.576 359.471 353.372 356.242 38499200 249.436
"2006-07-04" 356.907 363.713 353.412 360.237 27696900 252.234
"2006-07-05" 357.906 425.692 357.373 358.905 29738500 251.301
"2006-07-06" 358.905 361.902 357.906 360.902 23739000 252.7
"2006-07-07" 360.569 365.314 357.906 362.234 55228700 253.632
"2006-07-10" 363.566 363.566 357.573 361.569 49005700 253.166
"2006-07-11" 359.238 362.9 357.24 360.237 30954400 252.234
"2006-07-12" 361.569 362.234 354.244 356.242 18626600 249.436
"2006-07-13" 354.909 354.909 348.035 349.916 40485200 245.007
"2006-07-14" 347.586 352.246 343.59 344.255 21164500 241.044
"2006-07-17" 344.922 346.687 340.494 345.255 32879000 241.743
"2006-07-18" 342.924 346.919 343.923 343.923 29373100 240.811
"2006-07-19" 344.922 354.244 344.922 351.913 48175200 246.406
"2006-07-20" 354.577 355.909 352.246 353.578 41875900 247.571
"2006-07-21" 352.58 352.585 346.253 349.25 45719500 244.541
"2006-07-24" 350.582 359.571 349.703 358.24 39889800 250.835
"2006-07-25" 358.24 361.369 349.696 359.571 49151600 251.767
"2006-07-26" 359.571 360.237 356.372 359.904 44137600 252.001
"2006-07-27" 360.237 363.566 357.906 361.236 38688100 252.933
"2006-07-28" 358.905 363.566 358.572 362.234 54880500 253.632
"2006-07-31" 362.234 362.234 357.24 358.905 29284400 251.301
"2006-08-01" 356.907 359.13 351.58 355.576 43822800 248.97
"2006-08-02" 358.24 359.904 347.253 351.58 72121100 246.172
"2006-08-03" 353.578 353.578 339.928 344.922 94567200 241.51
"2006-08-04" 346.253 350.915 340.261 349.582 35517700 244.773
"2006-08-07" 349.582 351.58 345.021 345.92 32420800 242.209
"2006-08-08" 348.251 351.58 345.588 346.919 37023000 242.909
"2006-08-09" 341.926 348.917 338.596 340.593 39022900 246.265
"2006-08-10" 337.264 344.922 333.649 339.262 36021300 245.302
"2006-08-11" 339.928 345.055 336.931 337.597 23356500 244.098
"2006-08-14" 340.261 344.975 338.596 342.591 20565400 247.709
"2006-08-15" 342.591 345.92 340.926 344.255 27914600 248.913
"2006-08-16" 344.922 350.582 343.257 345.92 28684200 250.116
"2006-08-17" 345.92 347.619 344.244 345.92 24691500 250.116
"2006-08-18" 346.919 358.705 345.255 348.251 40087100 251.802
"2006-08-21" 348.584 355.043 345.588 347.586 22724300 251.321
"2006-08-22" 348.251 358.24 347.219 348.251 49309700 251.802
"2006-08-23" 349.25 350.249 345.255 347.253 46403800 251.08
"2006-08-24" 347.918 350.582 343.257 348.251 58982500 251.802
"2006-08-25" 352.246 359.571 348.584 350.249 45771700 253.246
"2006-08-28" 350.249 350.249 350.249 350.249 0 253.246
"2006-08-29" 352.246 362.567 347.586 348.917 27595000 252.283
"2006-08-30" 349.25 352.734 349.25 350.915 24113200 253.728
"2006-08-31" 351.913 352.347 346.253 347.253 32738000 251.08
"2006-09-01" 348.584 351.247 347.353 349.916 34002100 253.005
"2006-09-04" 349.582 361.369 348.251 355.242 50732700 256.857
"2006-09-05" 355.909 357.134 352.246 354.577 31521900 256.376
"2006-09-06" 356.242 356.242 350.401 352.58 24494000 254.931
"2006-09-07" 351.58 352.58 345.255 347.586 30900200 251.321
"2006-09-08" 348.917 349.582 346.253 346.919 17536200 250.839
"2006-09-11" 344.922 348.657 347.586 347.586 42250200 251.321
"2006-09-12" 348.251 357.04 346.586 351.58 61536800 254.209
"2006-09-13" 352.913 354.909 348.584 349.582 34525400 252.764
"2006-09-14" 349.582 352.246 346.919 349.25 24705300 252.524
"2006-09-15" 348.917 352.913 352.58 352.58 84944200 254.931
"2006-09-18" 353.245 355.029 349.723 352.246 31421100 254.691
"2006-09-19" 352.58 354.577 348.917 352.246 69051000 254.691
"2006-09-20" 353.578 366.229 352.246 355.576 78781800 257.098
"2006-09-21" 355.242 356.907 352.58 354.909 28079500 256.616
"2006-09-22" 352.58 353.578 349.916 352.246 24676400 254.691
"2006-09-25" 352.246 355.242 349.582 351.247 38044500 253.968
"2006-09-26" 353.245 355.909 351.913 354.577 21942900 256.376
"2006-09-27" 355.909 359.571 354.73 357.573 62170300 258.542
"2006-09-28" 355.909 360.979 355.576 359.571 30719700 259.987
"2006-09-29" 359.238 362.567 354.244 359.238 38160900 259.746
"2006-10-02" 361.236 362.234 358.24 359.571 18065800 259.987
"2006-10-03" 360.902 360.957 357.573 360.902 26896600 260.949
"2006-10-04" 362.234 364.565 357.174 364.565 73194800 263.597
"2006-10-05" 368.893 370.225 366.229 367.894 53430800 266.005
"2006-10-06" 370.225 374.22 366.926 370.225 45926200 267.69
"2006-10-09" 370.558 372.076 367.561 370.225 29355800 267.69
"2006-10-10" 370.891 372.822 365.231 367.894 56249500 266.005
"2006-10-11" 367.561 369.892 366.229 369.227 54504500 266.968
"2006-10-12" 368.227 374.42 358.96 372.223 26442500 269.134
"2006-10-13" 373.221 391.199 371.607 386.872 124772300 279.726
"2006-10-16" 388.87 396.526 190.673 385.54 80160900 278.764
"2006-10-17" 383.21 390.201 373.887 375.885 50921500 271.782
"2006-10-18" 378.216 380.546 375.332 378.881 60378900 273.949
"2006-10-19" 378.216 380.346 374.656 378.548 27903600 273.708
"2006-10-20" 378.548 380.432 371.223 374.553 52593600 270.82
"2006-10-23" 374.886 389.868 370.891 375.552 33957900 271.541
"2006-10-24" 374.886 377.436 372.257 374.886 26502400 271.06
"2006-10-25" 374.22 377.449 308.799 375.552 31358700 271.541
"2006-10-26" 376.218 377.35 372.889 374.886 24674600 271.06
"2006-10-27" 376.55 378.216 371.223 373.554 34746400 270.097
"2006-10-30" 370.891 374.42 370.225 372.556 17560800 269.375
"2006-10-31" 372.223 375.552 370.891 372.556 22098800 269.375
"2006-11-01" 373.221 375.552 371.556 373.221 36036400 269.856
"2006-11-02" 372.889 373.554 370.225 372.223 29923000 269.134
"2006-11-03" 373.221 374.553 369.892 371.556 27184600 268.653
"2006-11-06" 367.561 375.552 367.561 373.554 24932000 270.097
"2006-11-07" 374.553 376.285 370.891 373.887 32303400 270.338
"2006-11-08" 372.223 373.887 369.892 372.889 46653300 269.616
"2006-11-09" 373.554 373.554 367.561 369.892 38784400 267.449
"2006-11-10" 369.559 370.737 367.561 369.892 18472300 267.449
"2006-11-13" 369.559 375.885 369.227 373.554 53194200 270.097
"2006-11-14" 375.219 385.779 370.891 373.887 37356000 270.338
"2006-11-15" 374.886 376.615 373.554 375.885 21979900 271.782
"2006-11-16" 374.886 378.216 373.887 377.55 31010900 272.986
"2006-11-17" 377.883 380.253 375.885 378.216 42601700 273.468
"2006-11-20" 375.552 377.883 372.807 376.55 35053000 272.263
"2006-11-21" 379.214 379.547 376.218 377.55 33201200 272.986
"2006-11-22" 378.881 382.21 371.889 375.552 32476400 271.541
"2006-11-23" 375.885 376.55 369.059 373.887 30096900 270.338
"2006-11-24" 372.556 372.556 366.269 369.227 48957500 266.968
"2006-11-27" 368.227 369.559 365.231 366.896 40974500 265.283
"2006-11-28" 366.896 367.561 360.569 363.899 36325100 263.116
"2006-11-29" 364.898 366.389 361.435 363.566 34610700 262.876
"2006-11-30" 363.566 365.896 359.571 359.904 41194900 260.227
"2006-12-01" 362.234 364.565 357.785 359.238 49285700 259.746
"2006-12-04" 359.238 363.193 359.238 361.569 26930100 261.431
"2006-12-05" 361.569 362.567 356.206 359.238 59183900 259.746
"2006-12-06" 359.238 367.395 357.074 361.902 41861800 261.672
"2006-12-07" 362.234 370.558 361.236 366.563 69870000 265.042
"2006-12-08" 366.229 372.889 366.025 369.892 46397300 267.449
"2006-12-11" 372.223 379.321 368.787 371.889 62601100 268.893
"2006-12-12" 371.223 374.881 369.004 371.556 34897200 268.653
"2006-12-13" 369.892 371.556 366.896 370.558 54557100 267.931
"2006-12-14" 371.556 374.553 368.654 373.887 35467800 270.338
"2006-12-15" 375.552 378.548 376.218 376.218 59451100 272.023
"2006-12-18" 374.553 376.984 372.223 375.552 20210700 271.541
"2006-12-19" 374.886 375.419 370.225 371.223 83451300 268.412
"2006-12-20" 372.889 376.883 370.891 372.889 25638800 269.616
"2006-12-21" 373.221 378.768 372.889 376.55 22464200 272.263
"2006-12-22" 375.219 379.973 375.032 378.548 12899700 273.708
"2006-12-25" 378.548 378.548 378.548 378.548 0 273.708
"2006-12-26" 378.548 378.548 378.548 378.548 0 273.708
"2006-12-27" 380.212 383.981 378.548 381.212 27606600 275.634
"2006-12-28" 383.543 386.206 379.88 382.21 17413800 276.356
"2006-12-29" 381.545 384.541 378.382 380.546 40165500 275.152
"2007-01-01" 380.546 380.546 380.546 380.546 0 275.152
"2007-01-02" 383.21 398.192 381.462 384.541 17703800 278.041
"2007-01-03" 386.206 391.413 383.875 389.535 39530800 281.652
"2007-01-04" 387.537 388.203 383.543 386.539 37530500 279.486
"2007-01-05" 384.208 387.87 382.21 384.541 28626700 278.041
"2007-01-08" 386.872 387.537 382.876 383.21 26535000 277.078
"2007-01-09" 388.536 389.989 385.873 386.872 45734800 279.726
"2007-01-10" 386.206 386.206 382.21 384.541 23717000 278.041
"2007-01-11" 384.874 389.535 376.771 388.203 53592600 280.689
"2007-01-12" 388.87 395.774 352.572 394.862 75064200 285.503
"2007-01-15" 395.861 401.188 395.528 397.859 55208100 287.671
"2007-01-16" 396.194 399.19 390.867 392.864 44865200 284.059
"2007-01-17" 388.203 390.201 384.208 388.87 115777700 281.171
"2007-01-18" 388.87 390.867 384.874 385.873 32732200 279.004
"2007-01-19" 383.875 387.737 381.212 387.537 38356400 280.207
"2007-01-22" 387.205 391.199 385.673 386.872 40072000 279.726
"2007-01-23" 388.203 391.533 385.04 386.539 22930500 279.486
"2007-01-24" 387.537 391.533 384.874 391.533 123574300 283.096
"2007-01-25" 392.864 394.862 388.536 389.535 27524100 281.652
"2007-01-26" 388.536 391.866 387.47 388.536 72036300 280.93
"2007-01-29" 387.537 393.511 386.206 391.199 103853900 282.855
"2007-01-30" 391.533 393.197 388.203 389.202 23769200 281.411
"2007-01-31" 389.202 389.535 385.207 387.205 37114800 279.967
"2007-02-01" 390.201 392.199 388.203 389.868 72656100 281.893
"2007-02-02" 390.201 395.861 388.87 392.864 36242900 284.059
"2007-02-05" 393.197 394.197 390.201 393.197 15378000 284.3
"2007-02-06" 394.862 402.46 394.862 398.524 99555400 288.152
"2007-02-07" 397.526 398.524 393.863 398.524 84837300 288.152
"2007-02-08" 396.194 402.186 395.528 399.523 48116700 288.874
"2007-02-09" 401.521 405.869 399.857 403.519 40367300 291.763
"2007-02-12" 401.521 403.995 398.857 401.188 40231100 290.078
"2007-02-13" 402.853 402.853 398.857 401.188 18690000 290.078
"2007-02-14" 403.186 405.184 400.855 404.184 42115100 292.244
"2007-02-15" 405.184 405.184 399.857 404.517 19984400 292.485
"2007-02-16" 402.853 405.516 401.521 403.186 29020300 291.522
"2007-02-19" 404.517 407.534 403.519 403.851 22333900 292.003
"2007-02-20" 404.517 411.99 404.184 408.846 113179900 295.615
"2007-02-21" 411.509 414.32 405.184 408.18 68199500 295.133
"2007-02-22" 410.843 411.509 405.368 408.18 35765700 295.133
"2007-02-23" 399.857 401.521 297.311 394.197 116549300 285.022
"2007-02-26" 394.197 395.861 377.55 393.863 56401700 284.782
"2007-02-27" 391.866 393.53 375.219 389.535 45619200 281.652
"2007-02-28" 385.207 387.87 381.045 382.21 57580200 276.356
"2007-03-01" 382.21 386.419 368.227 377.55 64174400 272.986
"2007-03-02" 380.212 381.692 360.07 376.218 57290800 272.023
"2007-03-05" 371.223 377.216 374.553 374.553 50968900 270.82
"2007-03-06" 375.552 387.537 354.909 375.219 115159400 271.301
"2007-03-07" 362.234 377.55 356.242 358.905 85921300 277.307
"2007-03-08" 359.904 382.876 359.904 367.561 73814900 283.995
"2007-03-09" 368.227 382.543 367.894 367.894 32997200 284.252
"2007-03-12" 368.893 384.541 355.576 365.231 39433000 282.195
"2007-03-13" 365.896 359.571 359.238 359.571 126762500 277.822
"2007-03-14" 355.909 360.264 352.246 354.244 156781100 273.706
"2007-03-15" 359.571 360.796 352.913 355.242 92009200 274.477
"2007-03-16" 354.909 376.883 355.576 355.576 88713000 274.735
"2007-03-19" 362.9 379.547 353.068 364.898 79715200 281.937
"2007-03-20" 366.896 408.18 365.564 368.56 118868900 284.767
"2007-03-21" 369.227 388.037 368.227 372.223 77065600 287.597
"2007-03-22" 377.883 392.864 375.219 376.55 222986200 290.941
"2007-03-23" 378.548 393.863 356.729 381.878 122180900 295.057
"2007-03-26" 382.21 382.876 372.223 374.553 118877500 289.398
"2007-03-27" 377.55 390.201 371.889 375.219 42015200 289.912
"2007-03-28" 374.886 377.363 370.225 370.558 44239000 286.311
"2007-03-29" 371.223 389.202 370.558 373.221 60759100 288.368
"2007-03-30" 372.556 375.219 368.227 372.889 27246700 288.112
"2007-04-02" 374.22 393.037 372.741 377.55 91548800 291.713
"2007-04-03" 380.212 380.212 373.554 377.55 83582600 291.713
"2007-04-04" 380.212 380.212 375.219 375.552 165095800 290.169
"2007-04-05" 375.219 392.864 373.887 378.881 68650500 292.741
"2007-04-06" 378.881 378.881 378.881 378.881 0 292.741
"2007-04-09" 378.881 378.881 378.881 378.881 0 292.741
"2007-04-10" 380.212 382.876 377.684 380.546 132525900 294.028
"2007-04-11" 380.212 394.862 377.216 379.547 122983300 293.256
"2007-04-12" 379.547 394.197 311.296 379.88 46742800 293.514
"2007-04-13" 380.546 382.543 378.216 382.543 36795400 295.571
"2007-04-16" 387.537 406.515 384.874 390.201 55131800 301.488
"2007-04-17" 391.866 393.983 384.874 389.535 40815800 300.973
"2007-04-18" 387.537 389.202 385.207 387.537 24751200 299.43
"2007-04-19" 385.54 385.873 382.543 384.541 20062700 297.115
"2007-04-20" 384.874 403.519 384.541 388.203 114179100 299.944
"2007-04-23" 387.537 390.814 331.854 388.87 25611200 300.459
"2007-04-24" 390.201 390.867 381.212 384.874 36032500 297.372
"2007-04-25" 384.874 391.199 384.874 386.539 48173700 298.658
"2007-04-26" 389.535 392.864 385.54 387.537 53323800 299.43
"2007-04-27" 387.205 388.536 384.208 385.54 88702900 297.887
"2007-04-30" 384.208 388.536 383.543 386.872 14589100 298.916
"2007-05-01" 387.537 388.203 380.546 381.545 29257000 294.8
"2007-05-02" 384.541 389.535 384.088 387.537 39553000 299.43
"2007-05-03" 389.535 391.533 387.87 389.868 36605500 301.23
"2007-05-04" 392.199 392.199 388.536 390.867 22645300 302.003
"2007-05-07" 390.867 390.867 390.867 390.867 0 302.003
"2007-05-08" 392.864 394.197 385.873 387.537 44117800 299.43
"2007-05-09" 388.87 391.533 383.962 386.872 25783200 298.916
"2007-05-10" 387.87 390.201 384.541 387.205 31638700 299.173
"2007-05-11" 385.207 390.867 339.53 390.534 40211600 301.745
"2007-05-14" 390.867 391.866 387.537 388.536 17262400 300.202
"2007-05-15" 387.537 390.481 386.206 388.87 39091500 300.459
"2007-05-16" 388.87 389.202 384.874 386.539 36918500 298.658
"2007-05-17" 388.536 388.536 385.54 386.872 34503300 298.916
"2007-05-18" 386.872 389.202 385.54 388.87 25087300 300.459
"2007-05-21" 388.536 389.535 386.539 388.203 22215600 299.944
"2007-05-22" 389.202 390.534 386.539 386.872 41114100 298.916
"2007-05-23" 388.536 392.199 388.037 388.203 52022900 299.944
"2007-05-24" 387.537 388.536 382.543 383.543 29255400 296.343
"2007-05-25" 382.543 384.541 349.024 383.543 21351600 296.343
"2007-05-28" 383.543 383.543 383.543 383.543 0 296.343
"2007-05-29" 383.875 385.207 380 383.543 41718400 296.343
"2007-05-30" 380.879 384.208 378.881 383.875 32998600 296.6
"2007-05-31" 385.873 387.205 382.21 382.876 26207300 295.829
"2007-06-01" 382.21 385.677 382.21 384.541 26812300 297.115
"2007-06-04" 384.541 385.873 381.305 383.21 18500900 296.086
"2007-06-05" 383.543 388.203 372.545 385.54 52317200 297.887
"2007-06-06" 387.537 389.202 378.216 379.88 51020900 293.514
"2007-06-07" 380.546 488.75 374.22 378.881 51556100 292.741
"2007-06-08" 378.881 380.212 373.804 377.883 49697800 291.97
"2007-06-11" 379.547 382.331 377.729 380.879 40539700 294.285
"2007-06-12" 379.547 381.212 376.218 376.883 42628300 291.198
"2007-06-13" 376.883 378.548 363.894 377.883 64786800 291.97
"2007-06-14" 380.879 401.521 378.216 382.543 49587000 295.571
"2007-06-15" 386.872 388.536 385.54 385.54 139338900 297.887
"2007-06-18" 387.537 391.533 384.157 384.874 43124500 297.372
"2007-06-19" 386.539 389.202 382.543 382.543 36523900 295.571
"2007-06-20" 385.207 393.001 383.875 383.875 58008700 296.6
"2007-06-21" 382.21 384.208 376.883 381.545 33108100 294.8
"2007-06-22" 382.543 384.541 378.216 378.548 31672600 292.484
"2007-06-25" 377.883 379.547 374.553 377.55 41751200 291.713
"2007-06-26" 376.218 377.756 349.024 372.889 42508900 288.112
"2007-06-27" 369.559 370.558 362.234 367.229 79680300 283.738
"2007-06-28" 368.893 370.891 364.385 368.56 43016500 284.767
"2007-06-29" 369.892 372.556 364.019 370.225 41923900 286.053
"2007-07-02" 369.227 371.476 365.005 366.229 34849800 282.966
"2007-07-03" 368.56 370.558 366.123 368.893 97074000 285.025
"2007-07-04" 368.227 372.409 367.561 368.56 24250700 284.767
"2007-07-05" 373.554 377.096 372.223 372.889 115315200 288.112
"2007-07-06" 371.889 378.768 356.242 374.22 38664400 289.14
"2007-07-09" 375.219 378.548 373.554 376.55 53634000 290.941
"2007-07-10" 376.883 378.881 368.893 371.223 51084900 286.825
"2007-07-11" 369.559 370.558 339.53 368.56 32337900 284.767
"2007-07-12" 369.227 375.219 367.561 372.889 81415600 288.112
"2007-07-13" 376.218 380.212 373.924 377.216 54285600 291.455
"2007-07-16" 378.216 381.545 376.883 378.881 78503500 292.741
"2007-07-17" 378.881 382.543 377.14 380.879 41999300 294.285
"2007-07-18" 377.55 383.063 377.55 377.55 41935500 291.713
"2007-07-19" 378.548 381.545 377.55 379.214 28280500 292.999
"2007-07-20" 379.88 381.212 374.22 375.219 26685300 289.912
"2007-07-23" 374.886 380.439 374.886 378.216 19207700 292.227
"2007-07-24" 376.218 379.021 372.556 373.221 81016600 288.368
"2007-07-25" 371.223 373.394 367.548 369.227 44518100 285.282
"2007-07-26" 369.227 371.737 358.572 358.572 69744300 277.049
"2007-07-27" 357.24 366.947 342.258 357.573 61535000 276.278
"2007-07-30" 358.572 359.238 352.246 355.909 63439900 274.992
"2007-07-31" 366.229 373.221 353.545 371.556 95954300 287.082
"2007-08-01" 366.229 373.221 362.9 368.227 68902900 284.51
"2007-08-02" 371.223 376.357 368.893 374.22 38686900 289.14
"2007-08-03" 375.219 597.62 365.564 368.56 41413900 284.767
"2007-08-06" 365.564 374.007 364.898 369.227 46319900 285.282
"2007-08-07" 372.889 379.547 371.556 379.547 75837500 293.256
"2007-08-08" 376.883 385.873 373.221 376.218 72418600 299.75
"2007-08-09" 377.216 378.216 364.565 368.893 82541700 293.914
"2007-08-10" 363.899 555.337 351.247 352.913 87004800 281.182
"2007-08-13" 356.242 373.368 352.913 363.233 45366500 289.405
"2007-08-14" 359.904 367.561 357.24 358.572 42658000 285.691
"2007-08-15" 355.242 366.196 351.913 358.572 72465700 285.691
"2007-08-16" 352.246 353.911 344.589 346.919 83467000 276.407
"2007-08-17" 344.255 366.896 343.923 362.234 101554300 288.609
"2007-08-20" 360.902 367.894 359.571 361.902 43502100 288.344
"2007-08-21" 361.902 364.898 358.572 362.234 77972800 288.609
"2007-08-22" 364.232 368.893 363.233 367.561 38811800 292.853
"2007-08-23" 369.559 368.56 367.561 368.56 62795800 293.649
"2007-08-24" 367.894 370.891 364.232 366.563 25891800 292.057
"2007-08-27" 366.563 366.563 366.563 366.563 0 292.057
"2007-08-28" 365.896 367.229 354.909 355.576 41225300 283.304
"2007-08-29" 354.244 363.929 353.245 355.576 31393100 283.304
"2007-08-30" 358.905 359.571 351.913 357.906 56519200 285.161
"2007-08-31" 361.569 364.479 357.24 362.9 32915800 289.139
"2007-09-03" 364.898 365.564 361.902 364.565 12709100 290.466
"2007-09-04" 359.904 366.722 358.572 365.231 42603100 290.996
"2007-09-05" 364.898 364.898 354.909 356.242 35785700 283.834
"2007-09-06" 358.572 360.03 348.251 355.242 41719700 283.038
"2007-09-07" 353.911 355.242 347.253 348.917 43604100 277.998
"2007-09-10" 348.251 353.245 345.588 346.586 27289800 276.141
"2007-09-11" 348.917 355.909 347.752 354.244 28458300 282.243
"2007-09-12" 353.578 355.576 349.916 354.909 22997000 282.773
"2007-09-13" 352.246 356.931 349.556 355.909 52256300 283.569
"2007-09-14" 352.246 353.046 342.924 346.253 69134600 275.876
"2007-09-17" 345.588 345.588 338.263 341.593 69594000 272.163
"2007-09-18" 342.258 348.584 339.595 345.92 56405700 275.611
"2007-09-19" 355.576 363.566 340.433 359.904 98604200 286.752
"2007-09-20" 359.571 359.571 351.247 354.244 48869100 282.243
"2007-09-21" 352.58 359.238 352.246 356.907 108768200 284.364
"2007-09-24" 355.576 359.238 352.913 355.576 64570900 283.304
"2007-09-25" 354.577 357.304 350.582 353.911 107487300 281.977
"2007-09-26" 356.242 360.237 355.416 356.907 42545200 284.364
"2007-09-27" 360.237 366.896 359.422 361.236 74462600 287.813
"2007-09-28" 360.237 361.902 355.909 361.236 95366700 287.813
"2007-10-01" 358.905 362.567 355.942 361.569 31093000 288.079
"2007-10-02" 362.9 373.554 361.435 370.225 66199700 294.975
"2007-10-03" 372.889 379.8 371.223 376.218 106351800 299.75
"2007-10-04" 376.218 389.695 375.725 380.546 81286000 303.198
"2007-10-05" 383.543 384.874 375.885 380.212 46838500 302.933
"2007-10-08" 380.879 381.212 377.883 377.883 64047300 301.077
"2007-10-09" 378.881 382.543 377.216 380.212 32022000 302.933
"2007-10-10" 382.543 382.543 372.556 375.219 49018000 298.954
"2007-10-11" 375.552 434.481 369.227 374.22 75851900 298.159
"2007-10-12" 371.556 372.295 357.67 370.891 108575200 295.506
"2007-10-15" 370.891 374.22 362.234 364.565 39902300 290.466
"2007-10-16" 361.236 362.567 353.911 357.24 67781800 284.63
"2007-10-17" 357.573 365.231 355.242 364.565 57575100 290.466
"2007-10-18" 365.564 369.646 360.237 361.902 67570000 288.344
"2007-10-19" 360.569 361.902 352.246 357.24 45834500 284.63
"2007-10-22" 349.582 354.909 349.582 352.913 44654600 281.182
"2007-10-23" 355.576 358.359 352.246 353.578 77228900 281.712
"2007-10-24" 354.577 355.576 349.25 351.247 43225600 279.855
"2007-10-25" 353.578 354.677 349.582 352.58 28436900 280.916
"2007-10-26" 353.911 358.572 350.74 355.576 28572600 283.304
"2007-10-29" 357.573 360.902 354.577 356.907 24605200 284.364
"2007-10-30" 356.242 360.363 350.894 356.907 37858800 284.364
"2007-10-31" 357.573 364.396 356.907 363.233 34413500 289.405
"2007-11-01" 362.9 367.501 350.915 353.578 38427700 281.712
"2007-11-02" 350.915 351.028 338.596 344.589 60724800 274.55
"2007-11-05" 340.261 341.905 331.937 338.263 45327400 269.51
"2007-11-06" 341.259 345.255 337.597 339.595 43567000 270.571
"2007-11-07" 341.593 341.926 331.937 334.268 28818600 266.327
"2007-11-08" 329.107 334.268 321.449 321.949 61529100 256.512
"2007-11-09" 324.945 328.774 311.296 315.956 69278500 251.737
"2007-11-12" 314.458 326.903 313.959 324.612 60409000 258.634
"2007-11-13" 321.616 335.599 319.619 331.272 48425100 263.94
"2007-11-14" 335.932 340.593 329.107 332.603 54422000 265
"2007-11-15" 334.601 337.93 320.95 327.442 47473900 260.889
"2007-11-16" 323.947 324.779 318.12 320.451 48818200 255.318
"2007-11-19" 320.285 323.447 309.631 310.795 41708800 247.625
"2007-11-20" 312.294 316.955 300.475 314.292 48601100 250.411
"2007-11-21" 306.301 309.298 296.979 300.475 45037000 239.402
"2007-11-22" 300.974 304.969 292.861 304.303 35978100 242.452
"2007-11-23" 304.969 314.625 303.971 313.126 37563300 249.482
"2007-11-26" 309.131 315.956 301.141 303.305 81788400 241.657
"2007-11-27" 301.474 307.3 292.485 302.306 70781800 240.861
"2007-11-28" 306.301 315.999 297.645 314.958 76232300 250.942
"2007-11-29" 319.619 321.616 310.403 315.623 40361400 251.472
"2007-11-30" 315.623 332.104 314.958 329.606 54848100 262.612
"2007-12-03" 328.109 332.27 324.612 326.777 34483500 260.358
"2007-12-04" 323.614 324.593 308.965 315.79 58320400 251.605
"2007-12-05" 318.62 323.947 312.46 323.281 49966100 257.573
"2007-12-06" 323.281 334.934 319.785 324.612 123942600 258.634
"2007-12-07" 326.777 332.104 321.283 324.945 44169000 258.899
"2007-12-10" 323.614 341.926 319.453 335.932 69075300 267.653
"2007-12-11" 338.596 339.595 329.563 332.104 39903000 264.603
"2007-12-12" 324.945 335.599 306.801 332.104 53763000 264.603
"2007-12-13" 329.606 329.939 313.459 314.126 56636200 250.278
"2007-12-14" 318.786 321.117 312.294 317.288 29703900 252.798
"2007-12-17" 312.46 314.126 305.302 308.965 37995800 246.166
"2007-12-18" 308.298 316.289 307.633 309.631 46585600 246.697
"2007-12-19" 311.961 311.961 306.135 307.799 34729500 245.238
"2007-12-20" 307.965 310.629 305.136 307.133 22107500 244.707
"2007-12-21" 310.463 316.289 307.965 312.96 57553400 249.35
"2007-12-24" 310.13 320.617 310.13 316.455 4691600 252.135
"2007-12-25" 316.455 316.455 316.455 316.455 0 252.135
"2007-12-26" 316.455 316.455 316.455 316.455 0 252.135
"2007-12-27" 316.955 321.117 315.623 316.789 16606500 252.4
"2007-12-28" 310.629 319.453 310.629 316.455 11364000 252.135
"2007-12-31" 318.786 319.931 311.628 314.292 6756600 250.411
"2008-01-01" 314.292 314.292 314.292 314.292 0 250.411
"2008-01-02" 311.296 320.118 309.963 312.294 20150500 248.819
"2008-01-03" 312.294 315.623 306.801 313.959 30774400 250.145
"2008-01-04" 311.628 316.202 300.475 302.972 44380900 241.391
"2008-01-07" 302.972 304.969 294.481 300.974 50499000 239.8
"2008-01-08" 301.64 303.804 287.823 295.314 62451500 235.29
"2008-01-09" 291.152 292.75 284.494 288.655 55686100 229.985
"2008-01-10" 292.984 292.984 284.46 286.658 58982500 228.393
"2008-01-11" 286.325 289.328 279.315 286.492 87541200 228.261
"2008-01-14" 285.992 287.823 281.165 282.995 58009400 225.475
"2008-01-15" 281.165 285.825 269.178 270.344 59975800 215.395
"2008-01-16" 266.848 269.012 257.526 262.52 88946200 209.162
"2008-01-17" 265.017 272.675 260.917 270.011 104098800 215.13
"2008-01-18" 269.178 281.165 261.688 267.182 94640200 212.876
"2008-01-21" 261.021 262.687 247.871 248.703 97897400 198.153
"2008-01-22" 240.38 290.32 235.718 271.676 174475200 216.457
"2008-01-23" 280.998 281.997 266.182 273.008 125044000 217.518
"2008-01-24" 292.984 301.973 284.161 295.481 150160400 235.423
"2008-01-25" 304.803 304.969 281.498 285.825 84231900 227.73
"2008-01-28" 280.332 282.829 274.838 280.998 62864900 223.884
"2008-01-29" 284.161 293.317 282.163 292.651 54860300 233.168
"2008-01-30" 288.988 297.145 287.004 291.651 46464700 232.372
"2008-01-31" 289.655 292.984 271.343 291.319 73419400 232.108
"2008-02-01" 296.313 297.978 287.657 294.149 55767100 234.362
"2008-02-04" 297.645 301.474 292.152 297.978 36267600 237.413
"2008-02-05" 296.313 299.476 284.993 287.99 56754700 229.455
"2008-02-06" 282.163 287.49 277.835 282.995 49705600 225.475
"2008-02-07" 282.662 283.045 272.509 277.003 51556300 220.701
"2008-02-08" 279.333 282.662 272.341 277.335 40381800 220.966
"2008-02-11" 273.507 279.666 267.182 269.178 45151400 214.467
"2008-02-12" 272.675 282.33 265.35 280.666 57468500 223.619
"2008-02-13" 276.337 282.496 272.341 277.003 55173200 220.701
"2008-02-14" 278.834 281.331 270.011 273.341 47530500 217.783
"2008-02-15" 272.341 275.505 261.354 263.519 76482500 209.958
"2008-02-18" 268.346 284.993 268.346 282.662 65611400 225.21
"2008-02-19" 279.999 297.644 276.171 287.657 92293200 229.19
"2008-02-20" 282.33 292.817 278.005 284.993 72467200 227.067
"2008-02-21" 288.489 294.982 286.325 290.819 47919700 231.709
"2008-02-22" 289.322 312.014 285.825 304.636 147621300 242.718
"2008-02-25" 310.296 315.956 303.305 310.629 137559400 247.493
"2008-02-26" 311.795 322.115 310.576 321.117 110956800 255.849
"2008-02-27" 320.95 321.949 310.296 317.122 117961200 252.666
"2008-02-28" 314.958 319.285 307.3 308.632 52401200 245.901
"2008-02-29" 307.633 308.965 298.81 301.973 70268100 240.596
"2008-03-03" 296.479 317.122 293.15 295.98 63377600 235.821
"2008-03-04" 297.645 301.141 290.154 293.15 67186300 233.566
"2008-03-05" 284.328 300.642 280.332 285.16 63958300 248.677
"2008-03-06" 284.328 297.645 272.675 275.505 54473400 240.257
"2008-03-07" 272.341 304.303 269.845 282.33 93792700 246.209
"2008-03-10" 281.997 288.822 278.834 280.332 52018900 244.467
"2008-03-11" 281.997 294.649 279.666 288.489 76914500 251.58
"2008-03-12" 296.979 303.305 295.647 295.647 52106200 257.822
"2008-03-13" 296.316 293.649 281.165 286.325 61706700 249.692
"2008-03-14" 284.993 296.479 276.321 280.498 66869900 244.612
"2008-03-17" 271.676 274.173 257.027 264.851 101683400 230.966
"2008-03-18" 272.175 279.167 268.014 277.335 75608200 241.853
"2008-03-19" 282.995 316.162 267.514 284.494 126474200 248.096
"2008-03-20" 279.666 293.982 279.666 288.988 121513900 252.015
"2008-03-21" 288.988 288.988 288.988 288.988 0 252.015
"2008-03-24" 288.988 288.988 288.988 288.988 0 252.015
"2008-03-25" 304.969 320.577 300.275 307.3 74780800 267.984
"2008-03-26" 308.132 314.292 302.392 307.466 96168800 268.129
"2008-03-27" 308.632 325.279 303.305 305.969 42437000 266.823
"2008-03-28" 302.472 306.301 297.311 300.475 63337100 262.032
"2008-03-31" 299.476 306.301 294.982 300.309 62394500 261.887
"2008-04-01" 298.311 321.283 295.98 319.785 75011200 278.872
"2008-04-02" 321.616 325.279 314.625 321.782 57748900 280.614
"2008-04-03" 313.293 318.12 304.803 308.132 52090300 268.71
"2008-04-04" 308.298 311.129 298.477 304.636 51865100 265.661
"2008-04-07" 307.965 311.961 304.636 307.3 42305800 267.984
"2008-04-08" 307.965 305.969 296.979 304.303 48547600 265.371
"2008-04-09" 304.303 307.633 300.142 302.472 41863100 263.774
"2008-04-10" 302.806 305.802 290.986 297.145 54716500 259.129
"2008-04-11" 300.309 300.642 284.328 288.322 59161200 251.434
"2008-04-14" 284.328 289.162 280.165 280.332 43182800 244.467
"2008-04-15" 279.999 287.657 276.836 284.328 50963100 247.951
"2008-04-16" 287.49 294.815 284.66 294.149 62818500 256.516
"2008-04-17" 294.649 305.136 292.817 294.815 56940600 257.096
"2008-04-18" 296.812 305.302 284.161 301.806 109300000 263.193
"2008-04-21" 302.972 308.132 292.485 294.649 54860700 256.951
"2008-04-22" 289.488 296.646 287.99 292.817 36504300 255.354
"2008-04-23" 293.15 295.647 277.835 286.658 67153200 249.983
"2008-04-24" 287.657 290.32 281.997 290.32 36751100 253.177
"2008-04-25" 291.819 299.476 291.469 294.481 35895500 256.806
"2008-04-28" 296.812 300.142 295.814 297.812 35051600 259.71
"2008-04-29" 298.311 300.475 289.987 292.152 39803000 254.774
"2008-04-30" 290.487 293.649 282.995 287.99 51744400 251.145
"2008-05-01" 293.649 293.649 284.328 286.825 22844500 250.129
"2008-05-02" 292.817 302.139 291.485 301.307 51982300 262.758
"2008-05-05" 301.307 301.307 301.307 301.307 0 262.758
"2008-05-06" 299.642 300.309 287.157 292.318 56928100 254.919
"2008-05-07" 291.152 300.907 289.255 299.309 56491700 261.016
"2008-05-08" 296.979 298.644 292.984 295.481 59137000 257.677
"2008-05-09" 292.817 293.982 283.995 288.322 71588500 251.434
"2008-05-12" 290.154 290.154 279.5 282.829 41297600 246.644
"2008-05-13" 284.993 285.492 271.343 278.335 63943600 242.725
"2008-05-14" 275.339 277.668 271.176 273.341 53931800 238.37
"2008-05-15" 272.841 274.339 265.516 272.341 59564900 237.498
"2008-05-16" 275.005 278.234 266.349 273.673 37767300 238.659
"2008-05-19" 274.672 275.671 266.182 271.842 39070400 237.063
"2008-05-20" 270.178 275.505 266.349 268.18 45011200 233.869
"2008-05-21" 271.343 273.341 261.188 262.853 45383900 229.224
"2008-05-22" 260.855 262.886 257.027 260.522 41854000 227.191
"2008-05-23" 265.35 270.677 258.692 263.019 54437600 229.369
"2008-05-26" 263.019 263.019 263.019 263.019 0 229.369
"2008-05-27" 265.017 267.015 259.524 262.021 33271200 228.498
"2008-05-28" 258.358 262.687 251.866 256.195 59639200 223.417
"2008-05-29" 255.694 255.694 247.705 251.034 67505000 218.917
"2008-05-30" 252.864 261.688 251.7 255.694 51511200 222.981
"2008-06-02" 253.031 255.528 243.043 251.2 74397100 219.061
"2008-06-03" 252.365 260.356 250.035 258.858 68472200 225.74
"2008-06-04" 262.687 262.687 250.701 259.857 60227900 226.611
"2008-06-05" 259.025 263.126 254.53 256.694 77885300 223.853
"2008-06-06" 259.357 260.023 244.541 245.208 64026200 213.836
"2008-06-09" 242.711 245.408 235.718 237.55 74495000 207.158
"2008-06-10" 233.055 237.55 228.061 234.054 88778200 204.109
"2008-06-11" 234.221 241.711 218.905 221.569 100237100 193.222
"2008-06-12" 219.405 237.384 217.241 235.386 77697600 205.271
"2008-06-13" 238.715 240.38 225.753 237.051 0 206.723
"2008-06-16" 240.879 246.373 230.724 231.724 56804800 202.077
"2008-06-17" 233.055 244.375 232.722 237.217 74171200 206.867
"2008-06-18" 235.053 235.053 227.229 227.229 56217600 198.158
"2008-06-19" 225.397 226.458 219.737 221.07 0 192.786
"2008-06-20" 222.567 218.073 216.075 218.073 65454500 190.173
"2008-06-23" 214.244 219.405 211.081 212.247 50018100 185.092
"2008-06-24" 212.413 219.405 208.584 216.907 65201700 189.156
"2008-06-25" 220.404 222.234 210.748 218.739 79639700 190.754
"2008-06-26" 215.077 216.907 204.256 204.256 64527100 178.123
"2008-06-27" 203.757 213.412 199.262 211.081 71436700 184.076
"2008-06-30" 212.58 213.079 203.757 206.92 48698800 180.447
"2008-07-01" 204.589 207.086 196.467 200.427 79546800 174.785
"2008-07-02" 200.927 204.423 195.6 196.765 62922700 171.591
"2008-07-03" 195.434 204.256 190.939 203.757 0 177.688
"2008-07-04" 203.757 207.752 198.597 199.262 69559600 173.769
"2008-07-07" 202.591 205.088 195.6 196.765 68523300 171.591
"2008-07-08" 190.939 194.102 187.942 190.273 85806100 165.929
"2008-07-09" 193.935 211.414 193.769 202.924 132846700 176.962
"2008-07-10" 197.431 198.763 191.771 194.767 74574300 169.849
"2008-07-11" 197.098 199.761 183.447 183.447 90873800 159.977
"2008-07-14" 188.109 198.264 186.61 187.942 88796200 163.897
"2008-07-15" 185.112 185.279 174.458 181.783 96979800 158.526
"2008-07-16" 181.95 192.271 167.966 189.107 194318900 164.913
"2008-07-17" 198.43 205.421 193.103 200.094 143575300 174.494
"2008-07-18" 196.432 220.737 194.601 220.404 169639900 192.205
"2008-07-21" 219.737 233.554 216.575 216.907 136662700 189.156
"2008-07-22" 211.748 213.578 203.257 213.079 80227000 185.818
"2008-07-23" 220.404 234.054 219.072 230.724 130313600 201.206
"2008-07-24" 231.724 234.72 222.477 225.064 84289700 196.27
"2008-07-25" 218.073 223.567 211.748 220.57 87290700 192.35
"2008-07-28" 220.238 220.238 210.915 211.914 45864400 184.802
"2008-07-29" 205.255 215.077 203.424 213.745 92408200 186.399
"2008-07-30" 216.408 218.843 197.763 203.757 219515700 177.688
"2008-07-31" 202.425 203.757 192.104 196.599 183981500 171.446
"2008-08-01" 195.434 202.092 191.438 199.761 73825900 174.204
"2008-08-04" 199.761 201.593 194.399 195.267 65766300 170.284
"2008-08-05" 196.931 217.408 196.432 216.075 108212000 188.431
"2008-08-06" 211.58 217.408 203.591 209.251 77604800 192.912
"2008-08-07" 208.085 212.247 205.088 212.247 91694000 195.674
"2008-08-08" 210.582 218.339 206.587 211.748 68234300 195.214
"2008-08-11" 213.911 225.731 212.081 220.238 57309600 203.041
"2008-08-12" 219.072 231.058 215.936 219.072 50935700 201.966
"2008-08-13" 214.077 215.41 203.091 205.421 81117500 189.381
"2008-08-14" 207.918 212.081 200.427 203.924 54185200 188.001
"2008-08-15" 206.421 208.75 204.423 207.752 52289100 191.53
"2008-08-18" 206.587 207.419 200.594 203.757 34081700 187.847
"2008-08-19" 201.426 201.426 190.939 191.937 59802400 176.95
"2008-08-20" 192.104 206.77 188.753 193.269 57397300 178.178
"2008-08-21" 189.774 191.272 185.612 186.444 59080300 171.886
"2008-08-22" 188.275 205.088 186.61 199.429 102508900 183.857
"2008-08-25" 199.429 199.429 199.429 199.429 0 183.857
"2008-08-26" 195.767 196.059 190.939 194.434 38006200 179.252
"2008-08-27" 191.438 197.763 179.838 196.765 51238900 181.401
"2008-08-28" 197.597 204.756 193.769 203.424 46686200 187.54
"2008-08-29" 204.922 207.419 200.927 202.259 40363500 186.466
"2008-09-01" 200.927 206.088 197.763 204.756 21641600 188.768
"2008-09-02" 205.255 210.915 203.924 207.086 64165700 190.916
"2008-09-03" 203.591 206.088 197.144 202.092 66176700 186.312
"2008-09-04" 201.593 203.757 188.941 190.606 64093400 175.723
"2008-09-05" 189.274 191.937 182.449 185.778 94698200 171.272
"2008-09-08" 213.079 213.079 202.591 206.421 59905000 190.303
"2008-09-09" 204.922 213.911 202.924 204.922 110571200 188.921
"2008-09-10" 204.256 205.92 195.267 196.432 105960300 181.094
"2008-09-11" 195.767 188.442 184.447 188.442 93605900 173.728
"2008-09-12" 191.771 194.434 158.81 192.77 70537500 177.718
"2008-09-15" 181.783 186.778 174.458 182.283 158229900 168.05
"2008-09-16" 176.789 194.434 170.63 186.277 186442100 171.732
"2008-09-17" 193.103 221.669 168.466 186.277 461851400 171.732
"2008-09-18" 170.796 205.588 150.82 158.144 534919700 145.796
"2008-09-19" 239.714 261.688 186.444 190.273 410681800 175.416
"2008-09-22" 186.444 202.924 180.95 183.115 144786500 168.817
"2008-09-23" 179.785 180.451 165.802 174.292 123166400 160.683
"2008-09-24" 175.791 177.788 165.137 177.788 89390500 163.906
"2008-09-25" 174.458 181.95 167.634 181.95 87578900 167.742
"2008-09-26" 172.961 176.123 165.636 167.133 90384100 154.083
"2008-09-29" 163.139 168.799 139.167 144.66 121747000 133.365
"2008-09-30" 133.507 155.148 128.18 150.82 113819300 139.043
"2008-10-01" 162.473 177.788 152.651 166.468 116780800 153.47
"2008-10-02" 167.133 181.95 167.133 174.458 68853800 160.836
"2008-10-03" 179.619 197.098 174.791 193.269 130722300 178.178
"2008-10-06" 174.791 188.941 172.128 172.461 67834900 158.995
"2008-10-07" 179.785 182.283 133.174 150.154 106459000 138.43
"2008-10-08" 143.163 163.471 133.174 139.834 109247500 128.915
"2008-10-09" 140.666 157.812 135.172 140.998 79107500 129.988
"2008-10-10" 123.187 145.66 117.327 126.116 107506700 116.268
"2008-10-13" 133.174 143.163 98.416 107.871 131835300 99.448
"2008-10-14" 116.527 117.193 97.617 100.746 137766500 92.88
"2008-10-15" 105.673 112.533 100.014 100.014 124073000 92.205
"2008-10-16" 99.148 105.873 94.288 99.881 102696800 92.082
"2008-10-17" 108.204 110.801 101.079 105.74 55225900 97.483
"2008-10-20" 110.868 115.862 107.206 115.529 63030800 106.508
"2008-10-21" 115.862 117.86 111.866 115.862 37294200 106.815
"2008-10-22" 112.599 119.791 111.533 111.533 37994900 102.824
"2008-10-23" 107.073 115.396 106.606 114.53 29880000 105.587
"2008-10-24" 113.798 113.844 103.41 110.402 43811800 101.781
"2008-10-27" 110.535 121.788 100.946 113.131 41876100 104.298
"2008-10-28" 116.66 117.527 107.206 108.204 48107800 99.755
"2008-10-29" 115.862 125.318 115.529 119.324 56328300 110.007
"2008-10-30" 119.324 132.242 116.594 131.51 45764800 121.241
"2008-10-31" 131.51 136.171 125.516 131.709 35561600 121.425
"2008-11-03" 134.34 137.836 125.716 131.709 22619700 121.425
"2008-11-04" 137.836 143.995 133.174 139.834 43028500 128.915
"2008-11-05" 139.834 147.823 135.172 139.001 32470700 128.148
"2008-11-06" 130.711 138.501 120.189 124.918 60888500 115.164
"2008-11-07" 126.116 134.174 121.362 133.507 41470500 123.083
"2008-11-10" 136.503 137.836 129.912 129.978 17955700 119.829
"2008-11-11" 123.852 125.716 116.727 118.126 33820500 108.902
"2008-11-12" 123.187 123.187 109.935 115.396 49257300 106.385
"2008-11-13" 109.935 114.863 103.277 111.2 32083100 102.517
"2008-11-14" 116.527 117.127 106.473 110.535 50197600 101.904
"2008-11-17" 107.471 111.533 96.019 99.215 56205600 91.468
"2008-11-18" 99.215 101.812 84.965 87.363 45880600 80.541
"2008-11-19" 87.23 92.223 78.639 78.906 47490200 72.744
"2008-11-20" 76.642 89.094 76.576 83.434 55791700 76.919
"2008-11-21" 87.563 88.561 80.305 83.034 35186300 76.551
"2008-11-24" 82.568 98.549 79.953 98.283 54872500 90.609
"2008-11-25" 99.948 113.198 95.952 107.139 59145600 98.773
"2008-11-26" 110.535 110.935 99.615 106.54 38322600 98.221
"2008-11-27" 110.935 115.062 108.537 109.203 21724800 100.676
"2008-11-28" 112.866 113.931 101.879 111.866 25478300 103.132
"2008-12-01" 108.204 112.931 102.611 104.142 20466600 96.01
"2008-12-02" 104.875 109.735 97.217 109.735 30450000 101.167
"2008-12-03" 112.533 112.533 103.21 109.004 25024400 100.492
"2008-12-04" 110.868 113.198 106.54 108.204 23930900 99.755
"2008-12-05" 106.739 112 99.881 99.881 26264800 92.082
"2008-12-08" 109.203 111.866 103.942 106.54 36146600 98.221
"2008-12-09" 108.67 112.666 101.546 111.2 26013800 102.517
"2008-12-10" 106.54 113.198 106.54 111.267 17718800 102.579
"2008-12-11" 111.866 111.866 101.213 105.208 40237700 96.993
"2008-12-12" 99.948 100.946 84.299 86.497 113964000 79.743
"2008-12-15" 88.561 91.357 82.568 82.568 61844900 76.121
"2008-12-16" 85.964 87.096 83.234 85.232 28149800 78.577
"2008-12-17" 84.499 88.561 79.972 83.367 34874300 76.858
"2008-12-18" 84.632 86.896 78.24 84.166 34346700 77.594
"2008-12-19" 84.899 89.626 77.907 89.626 66387500 82.628
"2008-12-22" 85.565 87.163 81.303 81.903 45731800 75.507
"2008-12-23" 81.903 84.899 81.236 82.634 18082200 76.182
"2008-12-24" 85.032 86.097 80.637 82.368 7279700 75.936
"2008-12-25" 82.368 82.368 82.368 82.368 0 75.936
"2008-12-26" 82.368 82.368 82.368 82.368 0 75.936
"2008-12-29" 83.234 85.232 82.036 85.232 15047700 78.577
"2008-12-30" 85.897 85.897 82.036 84.232 16229400 77.655
"2008-12-31" 85.232 85.565 82.901 83.9 9867200 77.349
"2009-01-01" 83.9 83.9 83.9 83.9 0 77.349
"2009-01-02" 86.297 87.03 83.434 86.563 14651200 79.804
"2009-01-05" 88.561 89.161 81.903 83.7 37885800 77.165
"2009-01-06" 82.768 84.099 78.906 79.239 68376800 73.051
"2009-01-07" 79.905 84.566 76.974 82.501 60477000 76.059
"2009-01-08" 83.301 86.563 82.634 85.498 58341200 78.822
"2009-01-09" 87.895 90.226 85.565 87.563 65548400 80.725
"2009-01-12" 87.296 96.099 87.296 93.688 60323700 86.373
"2009-01-13" 92.29 94.987 86.896 88.561 44052000 81.646
"2009-01-14" 91.557 91.557 77.241 78.04 106832300 71.947
"2009-01-15" 76.576 78.706 68.585 68.918 74512400 63.537
"2009-01-16" 71.914 72.913 64.057 65.522 150226000 60.406
"2009-01-19" 67.919 70.383 39.952 43.282 189963400 39.902
"2009-01-20" 45.879 47.077 22.507 29.831 273099100 27.501
"2009-01-21" 29.765 31.962 21.974 30.03 212818300 27.686
"2009-01-22" 32.628 36.623 25.847 32.694 142884800 30.142
"2009-01-23" 33.161 33.826 28.766 32.828 62314900 30.264
"2009-01-26" 33.826 44.613 33.361 43.415 0 40.025
"2009-01-27" 42.083 49.674 42.083 44.68 80324100 41.191
"2009-01-28" 49.275 67.187 47.942 67.187 196986900 61.941
"2009-01-29" 66.587 67.785 54.202 59.262 120125800 54.635
"2009-01-30" 59.929 64.989 58.064 60.395 71170300 55.679
"2009-02-02" 59.929 60.794 56.932 58.729 56027000 54.144
"2009-02-03" 58.863 59.929 55.8 59.063 0 54.451
"2009-02-04" 58.197 65.256 57.398 63.391 0 58.441
"2009-02-05" 60.594 67.72 60.328 66.987 0 61.756
"2009-02-06" 67.253 73.346 66.601 69.916 94453400 64.457
"2009-02-09" 67.852 75.243 66.054 66.92 94653600 61.695
"2009-02-10" 67.187 69.384 63.191 63.191 57454400 58.257
"2009-02-11" 62.26 63.857 58.197 58.197 67081600 53.653
"2009-02-12" 57.131 69.531 56.133 60.527 59835300 55.801
"2009-02-13" 63.191 63.991 36.557 40.884 266193900 37.692
"2009-02-16" 34.959 44.613 31.962 37.555 171378900 34.623
"2009-02-17" 37.288 39.286 33.626 34.292 138957300 31.615
"2009-02-18" 34.626 36.357 33.361 33.826 83973500 31.185
"2009-02-19" 34.692 38.554 34.426 37.821 68051300 34.868
"2009-02-20" 36.557 38.886 35.624 37.488 89932400 34.561
"2009-02-23" 38.621 41.284 36.89 37.821 47751500 34.868
"2009-02-24" 36.623 39.353 35.291 35.89 62296300 33.088
"2009-02-25" 38.621 39.952 37.022 38.221 63003100 35.237
"2009-02-26" 49.94 52.471 42.017 49.94 241216700 46.041
"2009-02-27" 45.746 46.877 35.092 38.821 225767900 35.79
"2009-03-02" 37.089 37.688 32.894 32.894 124717600 30.326
"2009-03-03" 33.826 35.89 29.365 30.297 146843000 27.931
"2009-03-04" 30.164 32.894 30.164 31.762 92523700 29.282
"2009-03-05" 30.83 33.294 26.301 26.834 151244600 24.739
"2009-03-06" 27.967 29.165 26.968 27.967 91360300 25.783
"2009-03-09" 25.303 29.498 23.972 29.099 198624400 26.827
"2009-03-10" 30.03 33.826 27.034 33.826 133150800 31.185
"2009-03-11" 33.959 35.291 28.899 29.632 115956800 27.318
"2009-03-12" 29.964 31.363 26.368 30.43 108448600 28.054
"2009-03-13" 31.962 32.561 29.099 31.163 101815600 28.73
"2009-03-16" 32.628 32.894 29.632 31.43 75603400 28.975
"2009-03-17" 32.095 32.228 30.497 31.962 66321300 29.466
"2009-03-18" 32.628 33.227 30.963 31.695 103682100 29.22
"2009-03-19" 32.894 43.348 31.695 36.223 267528600 33.395
"2009-03-20" 34.959 38.754 32.028 36.823 138547600 33.948
"2009-03-23" 38.621 41.245 37.622 40.951 94427900 37.753
"2009-03-24" 43.748 44.613 37.155 38.621 124656300 35.605
"2009-03-25" 39.353 41.75 37.488 41.151 105779300 37.937
"2009-03-26" 41.55 46.611 41.484 45.946 150949500 42.358
"2009-03-27" 46.611 51.938 46.611 50.673 173169900 46.716
"2009-03-30" 47.277 49.208 43.148 43.148 90396200 39.779
"2009-03-31" 42.217 48.475 42.15 47.077 80685100 43.401
"2009-04-01" 45.479 48.342 42.815 47.277 73721500 43.586
"2009-04-02" 48.209 51.738 47.942 50.939 89187900 46.962
"2009-04-03" 51.805 53.935 48.609 52.737 111068100 48.619
"2009-04-06" 55.267 58.264 52.204 53.07 82540800 48.926
"2009-04-07" 52.871 53.27 46.744 48.542 88738500 44.752
"2009-04-08" 46.677 49.674 45.946 47.743 55264900 44.015
"2009-04-09" 49.075 53.935 48.609 52.937 61969600 48.804
"2009-04-10" 52.937 52.937 52.937 52.937 0 48.804
"2009-04-13" 52.937 52.937 52.937 52.937 0 48.804
"2009-04-14" 55.6 61.127 54.602 58.531 109986800 53.96
"2009-04-15" 56.599 60.927 54.602 56 74430900 51.627
"2009-04-16" 57.265 62.925 57.131 59.729 105144500 55.065
"2009-04-17" 61.26 74.977 60.927 69.65 156654500 64.211
"2009-04-20" 69.65 76.576 64.856 69.583 165479400 64.15
"2009-04-21" 66.854 70.183 60.395 63.258 177106900 58.318
"2009-04-22" 64.922 67.919 63.324 66.92 96522400 61.695
"2009-04-23" 65.322 68.318 63.058 63.924 68690000 58.933
"2009-04-24" 66.254 67.253 64.856 66.587 61154400 61.388
"2009-04-27" 67.253 68.385 64.856 66.92 50876300 61.695
"2009-04-28" 63.991 66.454 63.324 63.658 64557400 58.687
"2009-04-29" 64.656 69.118 64.19 68.918 108898600 63.537
"2009-04-30" 69.916 77.108 69.251 74.578 139306900 68.755
"2009-05-01" 73.245 75.043 71.914 72.98 39988800 67.281
"2009-05-04" 72.98 72.98 72.98 72.98 0 67.281
"2009-05-05" 79.572 83.034 77.907 80.637 97958000 74.34
"2009-05-06" 78.572 87.296 74.511 75.376 106085300 69.491
"2009-05-07" 75.043 75.043 61.46 64.589 256097600 59.546
"2009-05-08" 67.253 69.916 65.256 67.053 104227300 61.818
"2009-05-11" 67.919 67.919 63.657 66.121 103815000 62.482
"2009-05-12" 63.857 64.456 59.129 59.329 88638600 56.064
"2009-05-13" 60.927 61.926 54.602 56.333 84267400 53.233
"2009-05-14" 57.265 59.795 54.668 58.464 61094300 55.246
"2009-05-15" 59.329 61.726 58.397 59.396 77886500 56.127
"2009-05-18" 61.926 66.254 56.732 65.255 133970500 61.664
"2009-05-19" 68.252 71.714 61.46 66.787 198907600 63.111
"2009-05-20" 49.275 51.01 46.611 46.944 313316700 44.36
"2009-05-21" 45.612 47.61 43.348 44.414 186131200 41.97
"2009-05-22" 46.278 47.127 44.414 45.679 121485000 43.165
"2009-05-25" 45.679 45.679 45.679 45.679 0 43.165
"2009-05-26" 46.078 46.478 43.082 44.48 85188100 42.032
"2009-05-27" 45.479 46.361 43.415 43.615 74172300 41.215
"2009-05-28" 43.149 43.681 42.15 43.282 65724900 40.9
"2009-05-29" 44.414 45.279 42.749 45.279 101667800 42.787
"2009-06-01" 46.278 49.94 45.945 48.276 88773500 45.619
"2009-06-02" 47.277 47.943 45.546 46.278 73087300 43.731
"2009-06-03" 46.478 46.611 43.348 43.948 75832400 41.529
"2009-06-04" 45.08 46.145 43.948 44.68 76984600 42.221
"2009-06-05" 44.68 45.812 42.949 44.081 198176600 41.655
"2009-06-08" 43.282 43.548 39.619 40.685 629555500 38.446
"2009-06-09" 41.95 42.882 41.284 41.95 257596100 39.641
"2009-06-10" 43.149 45.213 42.749 43.282 236774900 40.9
"2009-06-11" 43.681 45.013 43.103 44.414 100652400 41.97
"2009-06-12" 43.948 45.612 43.481 43.481 140790800 41.088
"2009-06-15" 42.949 45.213 40.013 44.48 136331200 42.032
"2009-06-16" 44.28 47.344 44.28 46.145 198071800 43.605
"2009-06-17" 46.611 46.944 44.147 44.68 94874400 42.221
"2009-06-18" 44.946 46.611 44.946 46.145 139104800 43.605
"2009-06-19" 46.611 47.676 46.278 46.611 484904000 44.046
"2009-06-22" 46.112 47.676 45.179 45.179 190748400 42.693
"2009-06-23" 44.813 45.106 43.275 43.282 171691800 40.9
"2009-06-24" 43.741 45.412 43.388 44.993 156586900 42.517
"2009-06-25" 45.013 45.213 43.228 44.28 82330500 41.843
"2009-06-26" 45.213 45.279 43.288 44.274 103298200 41.837
"2009-06-29" 45.739 53.25 45.186 46.984 203084900 44.398
"2009-06-30" 47.663 48.342 46.431 46.564 167635000 44.001
"2009-07-01" 46.518 47.184 44.946 45.446 150952500 42.945
"2009-07-02" 44.946 45.745 43.881 43.881 147226600 41.466
"2009-07-03" 43.954 45.446 43.615 44.946 101835000 42.472
"2009-07-06" 44.627 45.06 43.948 44.014 65464400 41.592
"2009-07-07" 44.48 45.259 43.948 43.948 56708400 41.529
"2009-07-08" 44.007 44.44 19.31 42.423 118011400 40.088
"2009-07-09" 42.283 43.382 41.95 42.15 92165700 39.83
"2009-07-10" 41.963 43.282 41.963 42.15 103916600 39.83
"2009-07-13" 41.284 43.242 40.425 42.955 111923700 40.591
"2009-07-14" 43.348 44.82 42.869 43.814 102621600 41.403
"2009-07-15" 44.027 45.905 43.948 45.765 99401700 43.246
"2009-07-16" 46.544 46.944 45.346 46.578 148157800 44.015
"2009-07-17" 46.784 47.21 44.946 44.946 91581000 42.472
"2009-07-20" 46.278 48.968 46.278 47.949 146217600 45.31
"2009-07-21" 47.943 49.767 47.943 48.902 122573000 46.211
"2009-07-22" 48.675 49.128 46.937 48.143 94485900 45.493
"2009-07-23" 48.143 50.826 48.029 50.706 120602300 47.915
"2009-07-24" 50.273 52.937 50.273 51.931 108184300 49.073
"2009-07-27" 53.203 55.487 52.577 55.487 173062000 52.433
"2009-07-28" 55.534 58.258 53.243 54.122 209996900 51.143
"2009-07-29" 53.669 56.066 53.669 55.8 101724100 52.729
"2009-07-30" 56.08 56.755 54.548 56.519 105361500 53.408
"2009-07-31" 56.533 56.839 55.287 56.599 131708500 53.484
"2009-08-03" 56.599 58.051 55.274 56.766 156746900 53.642
"2009-08-04" 56.726 58.211 54.808 56.113 112758400 53.025
"2009-08-05" 59.928 65.142 57.598 62.059 461395800 58.644
"2009-08-06" 64.59 70.25 59.928 69.717 323022700 65.88
"2009-08-07" 67.586 69.717 64.263 67.919 322113500 64.181
"2009-08-10" 66.454 66.454 63.93 65.182 169657800 61.595
"2009-08-11" 64.21 67.566 58.91 60.588 242708200 57.253
"2009-08-12" 59.942 64.949 58.637 64.476 204405200 60.928
"2009-08-13" 64.59 67.253 64.59 65.582 150484400 61.973
"2009-08-14" 65.695 89.447 65.196 66.254 118359300 62.608
"2009-08-17" 66.114 66.214 62.945 63.258 31666900 59.777
"2009-08-18" 63.524 64.663 63.271 64.43 79237000 60.884
"2009-08-19" 64.896 66.98 64.896 65.735 102327100 62.117
"2009-08-20" 67.087 68.554 66.587 67.42 125483700 63.709
"2009-08-21" 67.42 68.518 66.92 67.639 170950500 63.916
"2009-08-24" 69.184 72.247 68.858 71.894 215746500 67.937
"2009-08-25" 70.582 72.187 69.917 71.801 157492700 67.849
"2009-08-26" 71.908 75.576 70.582 72.227 162097300 68.252
"2009-08-27" 73.04 73.672 69.264 69.717 126819800 65.88
"2009-08-28" 71.248 74.511 70.529 74.138 187886400 70.058
"2009-08-31" 74.138 74.138 74.138 74.138 0 70.058
"2009-09-01" 73.978 74.844 70.25 70.589 188637500 66.704
"2009-09-02" 69.197 71.914 64.635 66.194 314730800 62.551
"2009-09-03" 67.246 69.204 65.522 66.387 161639400 62.733
"2009-09-04" 67.413 69.695 66.945 67.772 173721900 64.042
"2009-09-07" 69.584 71.405 68.252 70.789 157879200 66.893
"2009-09-08" 71.914 73.612 70.289 71.182 140607000 67.264
"2009-09-09" 70.915 100.48 70.03 70.716 131177400 66.824
"2009-09-10" 71.561 72.047 69.151 70.03 123795200 66.176
"2009-09-11" 72.047 72.047 69.923 69.923 115156300 66.075
"2009-09-14" 68.918 70.316 68.372 70.163 98143300 66.302
"2009-09-15" 69.983 71.754 69.717 69.717 127587500 65.88
"2009-09-16" 70.463 72.916 69.983 72.693 238034200 68.692
"2009-09-17" 73.246 74.644 72.46 73.033 184025600 69.014
"2009-09-18" 71.228 74.828 70.036 73.692 199415900 69.636
"2009-09-21" 74.544 74.89 70.742 71.648 0 67.705
"2009-09-22" 71.848 73.161 71.276 71.714 86736100 67.767
"2009-09-23" 72.58 72.98 71.401 72.513 73359000 68.522
"2009-09-24" 71.748 73.246 70.949 71.315 117346900 67.39
"2009-09-25" 70.982 71.914 68.485 68.884 152705600 65.093
"2009-09-28" 69.151 69.415 65.722 69.084 130234100 65.282
"2009-09-29" 69.983 70.982 69.284 69.783 76677000 65.942
"2009-09-30" 69.817 71.248 68.052 69.051 107638500 65.251
"2009-10-01" 68.452 69.318 66.074 66.074 160660000 62.438
"2009-10-02" 65.255 66.191 61.826 63.091 293172100 59.619
"2009-10-05" 63.591 64.193 62.449 63.231 117079100 59.751
"2009-10-06" 64.789 64.916 63.624 64.257 174626500 60.721
"2009-10-07" 63.637 64.643 63.577 63.697 112882500 60.191
"2009-10-08" 64.923 65.116 60.368 62.798 274029700 59.342
"2009-10-09" 62.592 63.111 61.407 62.592 173069200 59.147
"2009-10-12" 63.218 63.412 60.694 61.001 120731200 57.644
"2009-10-13" 61.001 61.237 58.326 59.742 345404700 56.454
"2009-10-14" 60.328 63.091 60.261 61.966 147310500 58.556
"2009-10-15" 62.459 63.018 60.867 60.867 120554300 57.517
"2009-10-16" 62.472 63.99 61.686 61.993 155191500 58.581
"2009-10-19" 62.812 63.018 60.261 61.26 272320200 57.889
"2009-10-20" 61.893 61.913 59.928 60.827 137442400 57.479
"2009-10-21" 60.921 61.427 59.489 60.927 162293100 57.574
"2009-10-22" 59.922 63.171 59.269 63.125 236148100 59.651
"2009-10-23" 63.258 66.587 63.025 64.077 272689600 60.55
"2009-10-26" 64.396 65.176 59.05 59.489 281013100 56.215
"2009-10-27" 59.263 59.602 55.827 55.827 374284700 52.755
"2009-10-28" 56.406 56.526 53.27 53.27 271210100 50.338
"2009-10-29" 52.571 58.364 52.477 57.265 264095800 54.113
"2009-10-30" 59.928 61.094 56.606 57.951 253655800 54.762
"2009-11-02" 55.767 58.856 54.635 56.599 167951600 53.484
"2009-11-03" 55.933 60.162 55.241 58.151 368981700 54.951
"2009-11-04" 59.602 59.922 56.406 57.458 164651200 54.296
"2009-11-05" 56.333 56.666 54.715 55.261 162709600 52.22
"2009-11-06" 55.527 57.365 54.934 56.466 137126700 53.358
"2009-11-09" 56.932 57.738 55.467 56.746 130488700 53.623
"2009-11-10" 56.599 57.265 55.933 56.739 91451200 53.616
"2009-11-11" 57.471 59.849 56.599 59.429 152050100 56.158
"2009-11-12" 59.129 60.494 58.484 59.928 100297800 56.63
"2009-11-13" 60.594 61.174 58.53 59.829 111921800 56.536
"2009-11-16" 59.928 60.767 59.003 60.255 82567400 56.939
"2009-11-17" 59.429 61.693 59.429 60.594 108100600 57.259
"2009-11-18" 60.901 61.134 59.636 59.636 159012600 56.354
"2009-11-19" 59.336 61.1 59.336 59.889 140096200 56.593
"2009-11-20" 59.556 60.494 58.077 58.697 124428200 55.467
"2009-11-23" 59.536 60.907 58.77 60.907 99514100 57.555
"2009-11-24" 59.928 63.271 59.602 62.465 300273700 59.027
"2009-11-25" 63.258 63.757 62.106 62.758 222795800 59.304
"2009-11-26" 62.592 62.592 58.663 59.149 283971400 55.894
"2009-11-27" 56 61.52 54.62 58.6 467261500 55.375
"2009-11-30" 58.68 58.87 54.59 55.15 331243600 52.115
"2009-12-01" 55.5 56.35 53.38 54.14 528999800 51.16
"2009-12-02" 54.5 54.56 51.11 53.1 572430900 50.178
"2009-12-03" 54.21 57.06 54.21 55.45 486205300 52.398
"2009-12-04" 54.76 56.95 52.2 56 508185000 52.918
"2009-12-07" 55.06 56 53.4 53.69 393390300 50.735
"2009-12-08" 53.39 54.74 52.93 53.77 326754700 50.811
"2009-12-09" 53.32 55.2 53.32 54.69 295810600 51.68
"2009-12-10" 55 58.22 54.51 58.22 342534300 55.016
"2009-12-11" 58.72 59.49 56 56.22 239746000 53.126
"2009-12-14" 58 59.5 54.8 55.16 475607000 52.124
"2009-12-15" 55.94 56.17 54.5 55.35 183587200 52.304
"2009-12-16" 55.35 56.74 54.66 55.58 173942600 52.521
"2009-12-17" 55.29 55.29 50.9 51.1 431100200 48.288
"2009-12-18" 51.99 51.99 47.89 48.7 612637400 46.02
"2009-12-21" 50 50 48.75 49.245 219724300 46.535
"2009-12-22" 49.89 50.3 49.08 49.25 118114400 46.539
"2009-12-23" 49.51 50.1 48.64 49.105 63824000 46.402
"2009-12-24" 49.55 50 48.83 49.27 32280300 46.558
"2009-12-25" 49.27 49.27 49.27 49.27 0 46.558
"2009-12-29" 49.5 50.15 49.05 50.07 58138400 47.314
"2009-12-30" 49.945 50.51 49.77 49.84 86965400 47.097
"2009-12-31" 50.8 50.8 49.9 50.69 42798900 47.9
"2010-01-04" 51.4 52.26 51.1 52.26 167623400 49.384
"2010-01-05" 52.5 54.76 52.2 54.03 233026900 51.056
"2010-01-06" 55 55.23 53.17 54.59 142079200 51.586
"2010-01-07" 54.86 57.07 54 56.93 216171300 53.797
"2010-01-08" 56.99 57.52 56.16 56.9 178033800 53.768
"2010-01-11" 57.8 57.95 55.63 56.13 169834000 53.041
"2010-01-12" 55.59 56.29 55.08 55.97 189050100 52.89
"2010-01-13" 55.64 56.2 55.16 56 117598000 52.918
"2010-01-14" 57 58 56.58 57.5 225878800 54.335
"2010-01-15" 57.71 58.51 56.6 56.78 241352600 53.655
"2010-01-18" 57.72 59.19 57.43 58.58 129712400 55.356
"2010-01-19" 58.19 58.51 56.8 57.07 193189000 53.929
"2010-01-20" 57 57.59 56.14 56.5 226671200 53.39
"2010-01-21" 57 57.6 53.25 53.3 250911200 50.367
"2010-01-22" 53.2 54.52 51 53.6 372869400 50.65
"2010-01-25" 53.02 55 52.22 52.92 205777100 50.008
"2010-01-26" 52.75 53.02 51.13 51.71 186152400 48.864
"2010-01-27" 51.5 52.32 49.98 50.84 213609200 48.042
"2010-01-28" 52.13 52.8 50.57 50.75 193921600 47.957
"2010-01-29" 50.98 52.05 50.04 51.2 188984000 48.382
"2010-02-01" 50.65 53.04 50.65 52.9 124976400 49.989
"2010-02-02" 53.01 54.7 52.82 54.25 175246200 51.264
"2010-02-03" 55.41 56.18 54.49 55 217361600 51.973
"2010-02-04" 64.16 64.16 64.16 64.16 367128800 60.629
"2010-02-05" 50.5 50.5 48.14 48.315 540424000 45.656
"2010-02-08" 48.37 48.68 45.96 47.2 390936500 44.602
"2010-02-09" 47.235 49.375 47 48.2 358964800 45.547
"2010-02-10" 49.25 50.88 49.25 50 287154100 47.248
"2010-02-11" 50.55 50.8 47.25 48.145 418497300 45.495
"2010-02-12" 48.5 49.52 45.3 46.585 424344400 44.021
"2010-02-15" 47.05 47.905 46.35 46.8 141472500 44.224
"2010-02-16" 48.1 49.9 47.725 49 344795700 46.303
"2010-02-17" 49.9 51.68 49.4 50.57 345134200 47.787
"2010-02-18" 50.61 51.65 49.85 50.68 192471900 47.891
"2010-02-19" 49.66 50.83 49.48 50.52 313732400 47.74
"2010-02-22" 50.98 52.33 50.41 51.67 264071300 48.826
"2010-02-23" 51.51 53.37 51.43 51.73 256553000 48.883
"2010-02-24" 51.5 53.59 51 53.49 242218900 50.546
"2010-02-25" 54.5 55.52 53.4 54.9 734420800 51.879
"2010-02-26" 55.2 55.45 50.95 52.5 641132100 49.611
"2010-03-01" 52.94 53.43 49.315 50.26 323043400 47.494
"2010-03-02" 50.95 51.99 49.59 51.41 186981000 48.581
"2010-03-03" 52 52.95 51.42 52.78 167718400 49.875
"2010-03-04" 52.74 54.35 52.21 53.89 168180300 50.924
"2010-03-05" 66.13 66.13 66.13 66.13 199663600 62.49
"2010-03-08" 54.5 54.5 53.3 53.65 135330500 50.697
"2010-03-09" 53.88 54.04 52.34 53.18 203191800 50.253
"2010-03-10" 53.8 55.5 53.6 55.26 241024000 52.219
"2010-03-11" 55.2 56.87 54.77 56.54 175534200 53.428
"2010-03-12" 56.9 59.29 56.9 58.47 371503600 55.252
"2010-03-15" 58.6 58.74 57.08 57.57 146332600 54.402
"2010-03-16" 57.99 58.25 57.17 57.5 145675200 54.335
"2010-03-17" 58 58.2 57.25 57.37 156505000 54.213
"2010-03-18" 57.08 57.2 55.46 55.55 128378200 52.493
"2010-03-19" 59 61.31 58.6 60.13 894609100 56.821
"2010-03-22" 59.8 61.18 59 61.1 211777000 57.737
"2010-03-23" 61.29 63.2 61.27 63 248566900 59.533
"2010-03-24" 65 65.37 62.37 64.2 339945700 60.667
"2010-03-25" 64.5 65 63.57 64.91 210865100 61.338
"2010-03-26" 64.75 64.9 63.56 64.05 138723300 60.525
"2010-03-29" 64 64.64 62.66 63.25 128220200 59.769
"2010-03-30" 63.2 63.98 61 61.36 132756300 57.983
"2010-03-31" 61.5 62.77 60.5 62.77 172023600 59.315
"2010-04-01" 63.49 64.65 63.24 64.16 156548700 60.629
"2010-04-02" 64.16 64.16 64.16 64.16 0 60.629
"2010-04-05" 64.16 64.16 64.16 64.16 0 60.629
"2010-04-06" 64.28 65.26 63.9 64.49 124486400 60.941
"2010-04-07" 64.26 65.28 63.91 64.46 126073300 60.912
"2010-04-08" 63.79 64.58 62.15 62.56 140431400 59.117
"2010-04-09" 63.9 64.25 63 64.09 124895500 60.563
"2010-04-12" 64.5 64.99 63.9 64.53 100088300 60.979
"2010-04-13" 63.91 64.37 63.43 63.63 85323700 60.128
"2010-04-14" 64.06 64.95 63.41 64.55 123628300 60.997
"2010-04-15" 64.5 65.49 64.5 65.42 149606600 61.82
"2010-04-16" 65 67.08 64.45 64.7 259383100 61.139
"2010-04-19" 64.08 66.02 63.5 65.42 124495500 61.82
"2010-04-20" 65.8 67.27 65.1 67.22 206852200 63.521
"2010-04-21" 67.3 68.3 67 67.18 199855100 63.483
"2010-04-22" 67.44 68.37 65.43 66.48 183890900 62.821
"2010-04-23" 66.72 68.53 66.56 68.48 185259800 64.711
"2010-04-26" 69.1 70.89 69.1 70.24 253291800 66.374
"2010-04-27" 71 73.34 68.17 68.17 352444900 64.418
"2010-04-28" 68 68.5 62.7 67.17 429526500 63.473
"2010-04-29" 67.57 68.08 64.9 68 232407900 64.258
"2010-04-30" 67.98 70.19 65.38 66.13 252945800 62.49
"2010-05-03" 66.13 66.13 66.13 66.13 0 62.49
"2010-05-04" 64.16 64.16 64.16 64.16 440410400 60.629
"2010-05-05" 61.25 62.41 58.25 60.1 590156600 56.792
"2010-05-06" 59.5 60.55 56.15 56.64 372066100 53.523
"2010-05-07" 53.49 56.4 51.38 53.53 627562000 50.584
"2010-05-10" 61 63.93 57.56 61 560080000 57.643
"2010-05-11" 58.99 60.84 57.93 60.3 334493200 56.981
"2010-05-12" 59.79 62.39 59.05 59.51 326381800 56.235
"2010-05-13" 60 60.63 58.28 60.55 148215200 57.218
"2010-05-14" 60.25 60.27 57.43 57.68 241601400 54.506
"2010-05-17" 56.36 59.13 55 57.3 252780200 54.146
"2010-05-18" 58.21 59.36 57.42 58.15 150117100 54.95
"2010-05-19" 56.61 57.8 56.11 56.32 181307900 53.22
"2010-05-20" 57.16 58.07 53.66 54.9 221596100 51.879
"2010-05-21" 54.41 56.3 52.01 55.8 377458300 52.729
"2010-05-24" 56.62 56.95 54.4 55.47 150579100 52.417
"2010-05-25" 53 53.57 49.8 50.52 461202000 47.74
"2010-05-26" 52.98 54.15 52.37 53.91 407866300 50.943
"2010-05-27" 55 57.02 53.5 56.9 323375000 53.768
"2010-05-28" 57.49 58.4 56.37 56.62 286271500 53.504
"2010-05-31" 56.62 56.62 56.62 56.62 0 53.504
"2010-06-01" 56.5 57.8 55.16 57.41 176879900 54.25
"2010-06-02" 56.63 56.94 54.89 55.89 210480300 52.814
"2010-06-03" 57.43 58.07 56.75 57.3 333212300 54.146
"2010-06-04" 57.76 58.09 54.12 55.44 196288500 52.389
"2010-06-07" 53.93 55.54 52.88 53.96 132151800 50.99
"2010-06-08" 54.54 54.67 51 51.76 207250000 48.911
"2010-06-09" 52.48 53.47 51.56 53.47 168025700 50.527
"2010-06-10" 52.95 56 52.34 55.91 183577400 52.833
"2010-06-11" 56.27 56.45 54.05 54.33 180835600 51.34
"2010-06-14" 53.99 56.08 53.11 54.9 190404800 51.879
"2010-06-15" 54.2 56.02 53.84 55.45 127832300 52.398
"2010-06-16" 56.39 56.45 55.26 55.63 122868300 52.568
"2010-06-17" 55.65 58.48 55.55 57.19 256622400 54.043
"2010-06-18" 57.48 58 56.2 56.32 187690200 53.22
"2010-06-21" 57.5 57.84 54.69 56.66 156253600 53.542
"2010-06-22" 55.92 59.2 55.49 59 273842400 55.753
"2010-06-23" 58.28 61.85 58 58.7 266058200 55.469
"2010-06-24" 58.9 59.81 56.15 56.31 221991600 53.211
"2010-06-25" 56.35 56.85 54.12 54.2 353683400 51.217
"2010-06-28" 55.1 55.69 53.6 55.41 193420300 52.36
"2010-06-29" 55 56.13 53.67 53.81 205004300 50.849
"2010-06-30" 54.58 56.35 53.07 53.7 214684200 50.745
"2010-07-01" 52.99 54.18 51.76 52.21 242681400 49.337
"2010-07-02" 52.97 55.17 52.76 54.7 194926500 51.69
"2010-07-05" 55.31 55.5 53.42 54.77 83823500 51.756
"2010-07-06" 55.38 56.96 55 56.96 150531800 53.825
"2010-07-07" 55.78 58.31 54.52 58.19 226776500 54.987
"2010-07-08" 60.99 61.98 59.55 60.7 290543900 57.359
"2010-07-09" 61.1 62.49 60.1 61.71 151875400 58.314
"2010-07-12" 61.4 62.56 61.09 62.26 109746300 58.833
"2010-07-13" 62.09 64 61.98 63.89 153007600 60.374
"2010-07-14" 64 64.4 62.13 63 163326400 59.533
"2010-07-15" 64.24 64.24 61.37 61.9 147925500 58.493
"2010-07-16" 61.7 62.17 59.38 59.61 179324500 56.329
"2010-07-19" 58.87 60.5 58.22 59.27 117913400 56.008
"2010-07-20" 59.6 60.04 58.44 59.84 109678500 56.547
"2010-07-21" 61.01 61.54 60.73 61.01 134416400 57.652
"2010-07-22" 60.53 63.58 60.15 63.58 150657700 60.081
"2010-07-23" 63.54 63.71 62.11 63.52 138299600 60.024
"2010-07-26" 64.35 66 64.31 66 163513200 62.368
"2010-07-27" 68 71.84 66.81 71.8 628008600 67.848
"2010-07-28" 72.15 73.36 68.53 69.35 382242100 65.533
"2010-07-29" 69.53 70.5 68.8 68.91 130016800 65.117
"2010-07-30" 68.21 69.99 68.21 69.26 150262700 65.448
"2010-08-02" 70.2 73 69.14 72.44 244262100 68.453
"2010-08-03" 71.88 72.8 71.08 71.92 174299000 67.962
"2010-08-04" 74.7 75.5 72.49 74.49 413217200 70.39
"2010-08-05" 75.39 77.61 74.82 76.03 262498700 71.846
"2010-08-06" 76.87 77.45 73.28 73.72 249825900 69.663
"2010-08-09" 75.1 75.45 73.95 74.98 113606300 70.853
"2010-08-10" 74 75.22 73.43 75.12 158223100 70.986
"2010-08-11" 74.8 74.85 70 70.03 264378800 66.176
"2010-08-12" 70 71.51 68.43 70.69 246647900 66.8
"2010-08-13" 71.98 72.33 69.38 70.24 174757400 66.374
"2010-08-16" 70.59 71.19 68.8 69.41 96707600 65.59
"2010-08-17" 70.01 70.71 69.32 70.69 112411300 66.8
"2010-08-18" 70.22 71.48 69.88 70.63 106635600 66.743
"2010-08-19" 71.01 72.4 69.92 70.09 139789100 66.233
"2010-08-20" 70.01 70.67 68.94 69.29 116947800 65.477
"2010-08-23" 69.67 70.43 69.08 69.64 75336300 65.807
"2010-08-24" 69.05 69.32 66.29 67.41 139972600 63.7
"2010-08-25" 67.18 67.93 65.69 66 152916300 62.368
"2010-08-26" 66.63 68.41 66.63 67.88 98513200 64.144
"2010-08-27" 67.81 68.9 66.69 68.63 98553200 64.853
"2010-08-30" 68.63 68.63 68.63 68.63 0 64.853
"2010-08-31" 67.75 69.78 66.75 69.49 210306300 65.666
"2010-09-01" 69.99 71.48 68.91 71.48 184362100 67.546
"2010-09-02" 71.4 72.69 71.2 72.12 151799900 68.151
"2010-09-03" 72.11 73.24 71.85 72.72 115304200 68.718
"2010-09-06" 73.08 74 72.59 72.88 67516700 68.869
"2010-09-07" 72.7 72.84 71 72.51 110234400 68.519
"2010-09-08" 72.05 72.83 71.3 72.32 128793200 68.34
"2010-09-09" 73.25 75 72.92 74.67 199102700 70.56
"2010-09-10" 74.47 76.47 74.3 75.62 204409100 71.458
"2010-09-13" 76.87 78.3 76.67 77.61 254248500 73.339
"2010-09-14" 77.6 78.62 76.6 77.14 154356000 72.895
"2010-09-15" 77.08 77.51 76.67 77.34 142945900 73.084
"2010-09-16" 77.4 78.12 76.23 76.32 103146300 72.12
"2010-09-17" 76.81 77.51 75.15 75.34 176290400 71.194
"2010-09-20" 75.37 77.65 75.26 77.41 127236200 73.15
"2010-09-21" 77.5 79.15 76.9 76.9 124985800 72.668
"2010-09-22" 76.8 77.28 74.8 75.85 127187600 71.676
"2010-09-23" 76.15 76.29 73.63 75.09 155307100 70.957
"2010-09-24" 74.38 76.79 74.03 76.65 109922200 72.432
"2010-09-27" 77.02 77.81 75.62 75.84 121089600 71.666
"2010-09-28" 75.45 76.65 74.36 75.25 135249200 71.109
"2010-09-29" 75.59 76.21 74.05 74.3 104813800 70.211
"2010-09-30" 74 76.2 73.69 74.12 148096000 70.041
"2010-10-01" 74.3 75.37 73.16 73.5 123944300 69.455
"2010-10-04" 73.42 74.14 72.7 73.33 113340900 69.294
"2010-10-05" 73.36 75.98 72.84 75.67 116042800 71.505
"2010-10-06" 76.4 76.85 75.82 76.39 91055700 72.186
"2010-10-07" 76.66 76.8 73.53 73.9 221181700 69.833
"2010-10-08" 73.5 74 72.84 73.4 120483500 69.36
"2010-10-11" 73.77 74.25 73.34 73.8 57553600 69.738
"2010-10-12" 73.11 73.56 72.25 72.65 98922500 68.652
"2010-10-13" 73 73.8 71.68 72.6 132373400 68.604
"2010-10-14" 73.04 73.41 70.11 70.47 220461800 66.592
"2010-10-15" 70.71 72.43 69 70.18 169113800 66.318
"2010-10-18" 69.56 72.41 69.56 72.2 101981300 68.226
"2010-10-19" 71.85 73.12 70.38 70.5 145067700 66.62
"2010-10-20" 69.67 71.36 69.67 70.3 130753100 66.431
"2010-10-21" 69.93 71.65 69.73 70.36 129503300 66.488
"2010-10-22" 70.01 72.23 70.01 71.85 102125800 67.896
"2010-10-25" 71.5 71.85 67.94 68 279805200 64.258
"2010-10-26" 67.96 69.24 67.29 67.99 173673400 64.248
"2010-10-27" 67.64 69.33 67.08 69.12 120143600 65.316
"2010-10-28" 69.75 69.89 67.83 67.9 118682300 64.163
"2010-10-29" 67.8 69.55 67.56 68.94 152860700 65.146
"2010-11-01" 69.4 70.83 69.01 69.6 123099700 65.77
"2010-11-02" 69 70.09 66.69 67.39 249825800 63.681
"2010-11-03" 68.19 70.08 67.95 69.2 175244800 65.392
"2010-11-04" 70.34 71.36 69.86 70.25 175661400 66.384
"2010-11-05" 70.51 72.64 69.3 69.81 180451800 65.968
"2010-11-08" 70.11 71.28 68.27 68.63 126043400 64.853
"2010-11-09" 68 69.34 67.65 68.48 135670700 64.711
"2010-11-10" 68.72 69.3 67.16 67.59 116095900 63.87
"2010-11-11" 68.41 68.94 66.63 68.59 221226400 64.815
"2010-11-12" 67.29 70.37 66.35 69.57 227142900 65.741
"2010-11-15" 69.38 70.2 68.77 69.87 74009800 66.025
"2010-11-16" 69.67 69.67 66.38 66.6 193012400 62.935
"2010-11-17" 66.4 67.06 65.62 66.4 154031000 62.746
"2010-11-18" 67.01 68.43 66.43 67.79 127759900 64.059
"2010-11-19" 67.97 67.98 65.93 66.72 117725800 63.048
"2010-11-22" 67.95 68.1 63.75 63.93 208985700 60.412
"2010-11-23" 63.65 64.3 61.73 63.35 249514400 59.863
"2010-11-24" 63.63 64.64 63.04 64.38 144744900 60.837
"2010-11-25" 64.63 65.46 64.08 64.7 83090600 61.139
"2010-11-26" 64.35 64.47 61.48 61.85 202802500 58.446
"2010-11-29" 62.84 63.69 60.4 60.54 226341400 57.208
"2010-11-30" 60.68 61.8 60.02 60.41 247548700 57.085
"2010-12-01" 61.25 64.17 60.85 64.05 217089600 60.525
"2010-12-02" 64.95 66.78 64.32 66.56 216656000 62.897
"2010-12-03" 66.35 66.86 65.44 66.37 130125100 62.717
"2010-12-06" 67.05 67.4 65.55 66.1 145051300 62.462
"2010-12-07" 66.11 67.68 65.28 66.7 153799800 63.029
"2010-12-08" 66.1 68.25 65.99 67.65 177879000 63.927
"2010-12-09" 68.37 69.68 68 68.28 162302900 64.522
"2010-12-10" 68.32 69.3 68 68.4 102071900 64.636
"2010-12-13" 68.74 69.45 67.97 68.82 85120200 65.032
"2010-12-14" 68.75 69.41 67.94 69.34 98194600 65.524
"2010-12-15" 69 69.21 68.19 68.51 103593300 64.74
"2010-12-16" 68.96 68.96 68.96 68.96 83037300 65.165
"2010-12-17" 69.49 69.49 64.69 66.5 294196600 62.84
"2010-12-20" 66.29 67.06 65.25 66.87 88994900 63.19
"2010-12-21" 67.61 68.49 67.27 68.49 99470100 64.721
"2010-12-22" 68.23 69.42 68.23 68.95 107789200 65.155
"2010-12-23" 69 69.26 68.1 68.52 54594600 64.749
"2010-12-24" 68.38 68.85 67.83 68.82 5866400 65.032
"2010-12-27" 68.82 68.82 68.82 68.82 0 65.032
"2010-12-29" 68.88 69.2 67.16 67.64 47059000 63.917
"2010-12-30" 67.8 68.38 66.98 66.98 44588200 63.294
"2010-12-31" 66.67 67.12 65.7 65.7 32045600 62.084
"2011-01-04" 66.71 68.7 66.1 67.84 182185900 64.106
"2011-01-05" 67.63 68.53 66.83 68.53 129089200 64.758
"2011-01-06" 68.27 68.85 67.05 67.25 108816200 63.549
"2011-01-07" 67.06 67.95 66.34 66.43 138028400 62.774
"2011-01-10" 66.41 66.62 65.02 65.19 119162200 61.602
"2011-01-11" 66.01 67.27 66.01 66.18 117583000 62.538
"2011-01-12" 65.8 67.9 65.64 67.71 172528300 63.984
"2011-01-13" 67.54 68.83 67.26 68.53 158512000 64.758
"2011-01-14" 67.99 69.68 67.83 69.61 146850200 65.779
"2011-01-17" 69.24 69.67 67.82 68.1 99224000 64.352
"2011-01-18" 68.4 69.71 67.51 67.81 141302800 64.078
"2011-01-19" 68.24 68.5 66.2 66.21 161267400 62.566
"2011-01-20" 66.2 67.33 65.75 66.81 164660500 63.133
"2011-01-21" 67.37 67.37 67.37 67.37 174062600 63.662
"2011-01-24" 67.25 67.58 64.01 65.05 245287600 61.47
"2011-01-25" 65.26 65.29 62.83 63.15 300471300 59.674
"2011-01-26" 63.8 64.62 62.99 63.01 190899600 59.542
"2011-01-27" 63 64 62.32 63.45 154181600 59.958
"2011-01-28" 63.33 63.7 61.7 61.9 235840300 58.493
"2011-01-31" 62.12 63.8 60.66 63.18 184910500 59.703
"2011-02-01" 63.86 64.75 63.14 64.43 157714000 60.884
"2011-02-02" 64.75 65.5 64.11 64.36 108204300 60.818
"2011-02-03" 64.54 65.45 62.6 63 296046400 59.533
"2011-02-04" 63.5 64.04 62.89 63.73 146401500 60.223
"2011-02-07" 63.55 65.4 63.55 64.57 113160400 61.016
"2011-02-08" 64.19 65.97 64.01 65.95 169101600 62.32
"2011-02-09" 66 67.25 65.36 65.44 175921400 61.838
"2011-02-10" 65.01 66.06 64 65.8 145297600 62.179
"2011-02-11" 65.4 66.98 65.05 66.84 121230800 63.161
"2011-02-14" 67.17 67.281 65.536 65.7 13619100 62.084
"2011-02-15" 65.87 67.818 61.808 66.88 165184900 63.199
"2011-02-16" 67.6 67.951 66.72 67.19 126059200 63.492
"2011-02-17" 67.19 69.528 67.02 69.17 204171400 65.363
"2011-02-18" 69.4 69.79 68.445 69.3 118337000 65.486
"2011-02-21" 69.37 69.5 66.55 66.55 124796300 62.887
"2011-02-22" 65.91 67.47 65 66.29 123533200 62.642
"2011-02-23" 66 69.5 65.24 65.5 167210400 61.895
"2011-02-24" 64.5 66.117 64.05 65.78 126098200 62.16
"2011-02-25" 62.5 62.5 61.51 62.85 325365700 59.391
"2011-02-28" 62.6 63.2 61.85 61.96 179733500 58.55
"2011-03-01" 61.96 62.76 61.53 61.75 149129500 58.352
"2011-03-02" 61.03 63.58 60.86 62.73 152080500 59.278
"2011-03-03" 62.85 63.88 62.43 62.88 124225700 59.419
"2011-03-04" 63.14 63.88 61.9 62.12 116954000 58.701
"2011-03-07" 61.5 62.19 61.01 61.01 101103700 57.652
"2011-03-08" 61.2 62.09 60.771 61.52 110770500 58.134
"2011-03-09" 61.53 61.847 60.15 61.39 141143000 58.011
"2011-03-10" 60.84 61 60.06 60.56 173304800 57.227
"2011-03-11" 60.2 91 59.92 61.18 116484300 57.813
"2011-03-14" 61 62.778 60.538 60.63 114080600 57.293
"2011-03-15" 59.6 60.75 59 60.38 187088900 57.057
"2011-03-16" 60.59 69.985 59.02 59.45 148228800 56.178
"2011-03-17" 59.91 60.33 59.04 59.37 131411500 56.103
"2011-03-18" 59.6 60.085 59 59.75 160170300 56.462
"2011-03-21" 60.4 61.127 60.208 60.75 90730100 57.407
"2011-03-22" 60.57 61.61 60.528 61.16 77686700 57.794
"2011-03-23" 60.6 60.94 59.5 60.24 108242400 56.925
"2011-03-24" 60.1 60.57 59.64 60.35 116900100 57.029
"2011-03-25" 60.87 61.35 60.066 60.09 80291800 56.783
"2011-03-28" 60 60.9 59.99 60.6 70107500 57.265
"2011-03-29" 60.78 61.262 59.62 60.21 72699200 56.896
"2011-03-30" 60.7 60.7 58.25 58.55 175002500 55.328
"2011-03-31" 58.3 59.59 58.09 58.09 167501300 54.893
"2011-04-01" 58.52 61.653 58.5 61 209319000 57.643
"2011-04-04" 61 61.32 59.823 60.32 104115700 57
"2011-04-05" 60.36 60.42 59.35 59.62 136329600 56.339
"2011-04-06" 59.95 62.304 59.736 61.96 172804900 58.55
"2011-04-07" 61.8 63.218 61.77 61.86 124110600 58.455
"2011-04-08" 62.26 62.965 61.8 62.16 98396200 58.739
"2011-04-11" 62.3 63.4 62.02 62.36 117197900 58.928
"2011-04-12" 62 62.261 60 60.32 162851000 57
"2011-04-13" 61.5 61.77 60.22 60.68 104403500 57.34
"2011-04-14" 60.87 60.948 59.7 60 124271200 56.698
"2011-04-15" 60.2 60.592 59.15 60.11 135133900 56.802
"2011-04-18" 59.84 60 58.4 58.83 146991400 55.592
"2011-04-19" 58.89 59.61 58.23 58.38 110458500 55.167
"2011-04-20" 59 59.526 58.5 59.09 107831700 55.838
"2011-04-21" 59.57 60.363 59 59.9 83321300 56.603
"2011-04-26" 59.82 60.863 59.78 60.39 53784900 57.066
"2011-04-27" 60.3 60.55 59.14 59.79 89729700 56.499
"2011-04-28" 60.09 60.347 57.74 59.25 76641800 55.989
"2011-05-03" 58.92 59.64 58.45 58.86 99666400 55.621
"2011-05-04" 59 59 57.7 58.02 172703300 54.827
"2011-05-05" 56 56 52.36 53.38 768163800 50.442
"2011-05-06" 53.93 54.51 53.06 54 196778100 51.028
"2011-05-09" 53.91 54.3 53.27 53.58 105639800 50.631
"2011-05-10" 53.76 54.75 53.48 54.58 99883000 51.576
"2011-05-11" 54.86 55.33 54.15 54.54 100928100 51.538
"2011-05-12" 54.19 55.07 54 55 121352600 51.973
"2011-05-13" 55.36 55.75 54.6 54.7 85365100 51.69
"2011-05-16" 54.5 54.7 53.46 54.6 71579000 51.595
"2011-05-17" 54.59 54.97 53.69 53.74 72957800 50.782
"2011-05-18" 54.24 54.4 53.35 53.61 57958600 50.66
"2011-05-19" 53.68 54.35 53.03 53.13 120812400 50.206
"2011-05-20" 53.22 53.62 50.349 51.61 174521500 48.77
"2011-05-23" 50.74 51.49 50.5 50.87 151524500 48.07
"2011-05-24" 50 50.75 49.53 49.74 191146000 47.003
"2011-05-25" 49.1 51.1 49.1 50.74 232169400 47.947
"2011-05-26" 50.99 52.215 50.807 51.32 211383500 48.496
"2011-05-27" 52.5 53.3 52.05 52.76 175678200 49.856
"2011-05-31" 53.15 53.67 51.48 52 156807300 49.138
"2011-06-01" 52.26 52.28 49.81 50.01 168076100 47.258
"2011-06-02" 49.755 49.755 48.39 48.5 297917200 45.831
"2011-06-03" 48.77 49 47.507 48.735 220608900 46.053
"2011-06-06" 48.565 48.9 46.765 46.9 183870200 44.319
"2011-06-07" 46.995 48.095 46.69 47.605 245632800 44.985
"2011-06-08" 47.5 49.164 46.855 48.68 232188600 46.001
"2011-06-09" 48.5 48.71 47.01 47.815 237516600 45.183
"2011-06-10" 47.675 48.053 46.76 47 144784600 44.413
"2011-06-13" 47.315 48.025 47.29 47.635 152146200 45.013
"2011-06-14" 48.1 49.065 47.655 48.55 146153100 45.878
"2011-06-15" 48.175 48.77 47.69 47.69 125390400 45.065
"2011-06-16" 47.12 48.079 46.525 48.045 162405400 45.401
"2011-06-17" 47.715 48.691 47.35 48.39 165324300 45.727
"2011-06-20" 47.66 47.86 46.71 47.155 122128900 44.56
"2011-06-21" 47.385 47.53 46.67 47.31 93478600 44.706
"2011-06-22" 47.6 47.95 47 47 134871200 44.413
"2011-06-23" 46.66 46.895 44.85 45.27 166724700 42.779
"2011-06-24" 46.1 46.573 42.85 43.395 282801800 41.007
"2011-06-27" 43.21 44.13 42.785 43.395 137573000 41.007
"2011-06-28" 43.7 44.851 43.49 44.165 123846700 41.734
"2011-06-29" 44.49 45.422 44.42 44.655 137325600 42.197
"2011-06-30" 46.5 49.193 46.105 49 367818600 46.303
"2011-07-01" 49.165 51.326 49.125 50.81 209500200 48.014
"2011-07-04" 50.75 51.01 49.44 49.875 78902800 47.13
"2011-07-05" 49.95 50.147 48.38 48.78 117495100 46.095
"2011-07-06" 48.37 48.58 47.14 47.75 120939000 45.122
"2011-07-07" 47.99 48.6 46.97 48.27 126470000 45.613
"2011-07-08" 48.375 48.806 46.27 46.56 112622200 43.998
"2011-07-11" 46.485 46.635 44.21 44.845 142298500 42.377
"2011-07-12" 44.23 44.629 42.255 43.865 220312300 41.451
"2011-07-13" 43.92 44.755 43.325 44.395 141356400 41.952
"2011-07-14" 44.29 46.127 44.25 45.82 143370900 43.298
"2011-07-15" 45.59 46.139 44.408 44.685 105558000 42.226
"2011-07-18" 44.25 44.44 41.062 41.345 191249200 39.07
"2011-07-19" 41.68 43.61 41.05 43.14 225188500 40.766
"2011-07-20" 43.365 45.11 42.29 44.91 214503500 42.438
"2011-07-21" 45.125 48.84 44.18 47.56 226317100 44.943
"2011-07-22" 49.585 50 46.52 47.125 153455600 44.531
"2011-07-25" 46.465 46.465 44.685 45.1 146169600 42.618
"2011-07-26" 45.33 45.485 44.4 45.17 78236000 42.684
"2011-07-27" 44.2 44.755 42.905 43.235 135284100 40.856
"2011-07-28" 42.85 45.171 42.55 45 115840400 42.523
"2011-07-29" 43.4 44.36 42.87 43.35 150388300 40.964
"2011-08-01" 44.19 44.811 41.144 41.19 162154100 38.923
"2011-08-02" 41.09 41.76 39.77 39.945 217882300 37.747
"2011-08-03" 39.645 40.5 38.75 38.96 182562800 36.816
"2011-08-04" 40.235 41.25 34.99 34.99 319495600 33.064
"2011-08-05" 31 35.755 30.5 32.845 428030800 31.037
"2011-08-08" 32.835 35.075 32.445 32.81 302793400 31.004
"2011-08-09" 32.715 33.595 30 32.115 281291200 30.348
"2011-08-10" 33.02 34.01 30.499 30.845 260703200 29.147
"2011-08-11" 32.14 32.5 29.87 32.205 222727900 30.433
"2011-08-12" 32.37 34.635 31.14 33.815 176866500 31.954
"2011-08-15" 34.25 35.1 33.1 33.23 139716900 31.401
"2011-08-16" 33.125 33.575 32.38 33.26 90522700 31.43
"2011-08-17" 33.04 33.954 32.3 32.845 98974200 31.037
"2011-08-18" 32.565 32.977 29.4 29.805 221940500 28.165
"2011-08-19" 30.05 30.68 26.485 28.38 315286600 26.818
"2011-08-22" 28.395 29.345 27.455 27.56 115602000 26.043
"2011-08-23" 28 29.255 27.61 28.3 168204800 26.742
"2011-08-24" 28.53 31 27.735 30.11 146687700 28.453
"2011-08-25" 30.4 33.052 30.4 30.99 233174900 29.284
"2011-08-26" 30.975 31.799 29.03 29.715 129466900 28.08
"2011-08-30" 32.635 32.758 31.1 32.03 148326900 30.267
"2011-08-31" 32.675 33.77 31.885 33.595 196046000 31.746
"2011-09-01" 34.12 36.995 33.84 35.665 172011900 33.702
"2011-09-02" 35 35.02 33.113 33.12 117500700 31.297
"2011-09-05" 32.175 32.46 30.545 30.65 132240700 28.963
"2011-09-06" 30.425 32.82 30.25 30.75 148338500 29.058
"2011-09-07" 32.265 32.895 31.5 32.73 157257700 30.929
"2011-09-08" 32.655 34.75 32.605 32.9 140730300 31.089
"2011-09-09" 32.535 32.847 30.3 31.04 196609700 29.332
"2011-09-12" 30.005 32.198 29.075 30.56 217399700 28.878
"2011-09-13" 31.215 32.163 30.012 31.83 133633500 30.078
"2011-09-14" 31.81 33.697 31.237 33.5 194000800 31.656
"2011-09-15" 33.865 36.112 33.55 35.91 249834200 33.934
"2011-09-16" 37 37.8 34.47 35.805 244912600 33.834
"2011-09-19" 34.5 37.075 33.185 33.415 145112400 31.576
"2011-09-20" 32.875 34.593 32.785 34.23 99559900 32.346
"2011-09-21" 34.06 36.572 33.8 36.16 185118000 34.17
"2011-09-22" 33.7 35.308 32.4 32.51 204852100 30.721
"2011-09-23" 33.01 34.192 31.75 34.145 171987500 32.266
"2011-09-26" 33.25 36.384 33.105 35.23 202574700 33.291
"2011-09-27" 36.415 37.17 35.793 37.02 199913200 34.983
"2011-09-28" 36.465 36.968 35.52 36.13 114272700 34.142
"2011-09-29" 35.95 37 35.756 36.485 140228100 34.477
"2011-09-30" 36.875 36.875 34.51 34.865 140434800 32.946
"2011-10-03" 33.485 35.28 32.77 33.455 125277300 31.614
"2011-10-04" 32.745 32.885 30.61 31.8 227250500 30.05
"2011-10-05" 32.645 33.597 31.945 33 138673100 31.184
"2011-10-06" 33.48 35.865 33.375 35.865 190130200 33.891
"2011-10-07" 35.575 36.032 34.343 34.66 135531100 32.752
"2011-10-10" 34.45 35.83 34.19 35.7 96035700 33.735
"2011-10-11" 35.71 36.51 34.865 36.28 83536500 34.283
"2011-10-12" 35.8 36.935 35.575 36.245 139994600 34.25
"2011-10-13" 36.105 37.094 33.75 34.26 196500900 32.374
"2011-10-14" 34.075 35.15 32.95 33.25 160096600 31.42
"2011-10-17" 33.425 34.4 32.1 32.42 125432400 30.636
"2011-10-18" 32 33.859 31.415 32.06 168509000 30.296
"2011-10-19" 32.97 33.836 32.62 33.145 121657900 31.321
"2011-10-20" 32.445 33.2 31.566 31.645 147800400 29.903
"2011-10-21" 32.04 33.378 31.925 32.87 106485600 31.061
"2011-10-24" 33.83 34.79 33.515 34.6 121540600 32.696
"2011-10-25" 34.24 35.315 34.11 34.975 136679300 33.05
"2011-10-26" 34.75 35.128 32.55 34.25 130073500 32.365
"2011-10-27" 36.25 38.067 35.5 37.07 344467000 35.03
"2011-10-28" 37.52 38.165 35.033 35.15 252594400 33.215
"2011-10-31" 34.75 35.477 32.495 32.495 297569700 30.707
"2011-11-01" 32.1 32.2 30.23 30.56 356268100 28.878
"2011-11-02" 30.24 30.536 28.085 29.205 568637100 27.598
"2011-11-03" 28.59 30.651 28.325 28.9 301099900 27.309
"2011-11-04" 29.5 29.74 28.21 28.565 236498800 26.993
"2011-11-07" 28.48 29 27.225 27.69 203438400 26.166
"2011-11-08" 28.735 30.143 28.3 28.9 284190500 27.309
"2011-11-09" 29.655 29.799 27.45 27.53 241159100 26.015
"2011-11-10" 27.005 28.345 25.15 27.17 144038500 25.675
"2011-11-11" 27.22 30.92 27.22 28.835 156700600 27.248
"2011-11-14" 29.15 29.871 28.38 28.375 134847500 26.813
"2011-11-15" 28.085 28.587 27.265 27.3 145947900 25.798
"2011-11-16" 27.2 27.686 26.888 26.94 174978400 25.457
"2011-11-17" 26.78 26.913 25.362 25.705 282715400 24.29
"2011-11-18" 25.3 25.767 24.854 25.195 183996500 23.808
"2011-11-21" 25.085 25.195 23.347 23.42 275739400 22.131
"2011-11-22" 23.4 24.133 22.38 22.39 242469100 21.158
"2011-11-23" 22.5 22.556 21.637 21.84 250137300 20.638
"2011-11-24" 22 23.04 21.9 22.405 209965800 21.172
"2011-11-25" 22.29 23.41 22.072 23.19 196137300 21.914
"2011-11-28" 23.34 24.785 23.25 23.675 216016900 22.372
"2011-11-29" 23.7 23.95 22.57 23.18 174594600 21.904
"2011-11-30" 22.79 25.75 22.579 24.825 294437600 23.459
"2011-12-01" 25.09 25.615 23.91 24 161738700 22.679
"2011-12-02" 24.5 25.766 24.365 25.39 220560400 23.993
"2011-12-05" 25.895 28.031 25.77 27 285038200 25.514
"2011-12-06" 26.89 28.145 26.298 27.1 218953300 25.609
"2011-12-07" 27.5 28.136 26.33 27.085 212193900 25.594
"2011-12-08" 26.4 27.8 25.08 25.08 210568300 23.7
"2011-12-09" 24.67 26.835 24.322 26.715 231710200 25.245
"2011-12-12" 26.55 26.815 24.425 24.425 207816800 23.081
"2011-12-13" 24.495 25.4 23.785 24.715 171422400 23.355
"2011-12-14" 24.48 25.055 23.787 24.065 183127100 22.741
"2011-12-15" 24.185 25.001 23.848 24.075 169424900 22.75
"2011-12-16" 24.2 25.064 23.85 24.5 291836600 23.152
"2011-12-19" 24.11 24.512 23.325 23.465 170114500 22.174
"2011-12-20" 23.355 23.774 22.86 23.62 117374200 22.32
"2011-12-21" 24.8 25.716 24.24 24.935 254735000 23.563
"2011-12-22" 24.93 26.03 24.9 25.85 178201000 24.427
"2011-12-23" 26.09 26.3 25.56 25.69 60647300 24.276
"2011-12-26" 25.69 25.69 25.69 25.69 0 24.276
"2011-12-27" 25.69 25.69 25.69 25.69 0 24.276
"2011-12-28" 25.25 25.82 25 25.015 78365200 23.638
"2011-12-29" 25.015 25.509 25.011 25.48 48792000 24.078
"2011-12-30" 25.485 25.905 25.1 25.905 38258700 24.479
"2012-01-02" 25.905 25.905 25.905 25.905 0 24.479
"2012-01-03" 26.995 27.245 26 27.04 143202200 25.552
"2012-01-04" 27.1 27.265 26.48 26.595 160940700 25.131
"2012-01-05" 26.75 27.022 26.11 26.35 135412000 24.9
"2012-01-06" 26.44 27.34 26.32 27.11 154879000 25.618
"2012-01-09" 27.25 27.535 26.19 26.19 146175000 24.749
"2012-01-10" 26.71 27.4 26.575 27.31 163898600 25.807
"2012-01-11" 27.485 28.373 27.21 28.17 181720800 26.62
"2012-01-12" 28.455 29.93 25.8 29.15 257112200 27.546
"2012-01-13" 29.515 30.259 28.5 29.5 261345300 27.876
"2012-01-16" 28.48 29.546 28.479 29.465 129849700 27.843
"2012-01-17" 30 30.26 29.24 29.54 288138200 27.914
"2012-01-18" 29.585 29.986 28.93 29.59 142368200 27.961
"2012-01-19" 29.8 32.655 29.705 32.27 409456800 30.494
"2012-01-20" 32.425 33.106 32.195 32.655 269455700 30.858
"2012-01-23" 32.555 33.46 32.31 32.585 186539700 30.792
"2012-01-24" 32.35 32.48 30.55 31.68 225856400 29.936
"2012-01-25" 32 32.28 30.43 30.925 190466200 29.223
"2012-01-26" 31.25 32.962 30.916 32.825 205240600 31.018
"2012-01-27" 32.845 32.882 31.975 32.425 169482000 30.64
"2012-01-30" 32.33 32.33 30.45 31.085 177844500 29.374
"2012-01-31" 31.465 31.51 30.2 30.62 186904600 28.935
"2012-02-01" 30 32.37 29.97 32.2 227892600 30.428
"2012-02-02" 32.45 32.848 31.51 32.73 154640000 30.929
"2012-02-03" 32.755 34.549 32.125 34.39 307809200 32.497
"2012-02-06" 34.185 35.9 33.484 35.3 235168900 33.357
"2012-02-07" 35.525 36.063 34.915 35.265 169171000 33.324
"2012-02-08" 35.42 36.243 35.4 35.785 160642500 33.816
"2012-02-09" 35.75 37.121 35.425 35.59 253030100 33.631
"2012-02-10" 35.28 36.128 34.49 34.49 239524400 32.592
"2012-02-13" 34.755 35.918 34.49 35.295 155862400 33.353
"2012-02-14" 34.7 35.28 34.09 34.285 168405300 32.398
"2012-02-15" 34.53 35.133 33.65 33.93 152763100 32.063
"2012-02-16" 33.58 34.385 32.706 34.385 169088400 32.493
"2012-02-17" 34.885 35.885 34.635 35.455 366032500 33.504
"2012-02-20" 35.9 36.815 35.774 36.345 195794400 34.345
"2012-02-21" 36.3 36.75 35.235 35.75 194533600 33.782
"2012-02-22" 35.905 36.294 35.17 35.42 192879000 33.471
"2012-02-23" 35.15 37.328 35.018 36.575 227649800 34.562
"2012-02-24" 36.58 37.37 35.364 35.73 300969400 33.764
"2012-02-27" 35.365 35.61 34.09 34.9 212758700 32.979
"2012-02-28" 34.395 35.321 34.075 34.84 202400900 32.923
"2012-02-29" 35.01 35.539 34.72 34.935 226419900 33.012
"2012-03-01" 34.72 36.68 34.3 34.775 161531600 32.861
"2012-03-02" 34.795 35.682 34.77 35.635 190919100 33.674
"2012-03-05" 35.31 36.206 35.11 35.55 195066000 33.593
"2012-03-06" 35.24 35.589 34.155 34.155 209225400 32.275
"2012-03-07" 33.985 34.865 33.42 34.255 159786400 32.37
"2012-03-08" 34.665 34.82 33.87 34.345 164922600 32.455
"2012-03-09" 34.58 34.807 33.95 34.35 176379000 32.46
"2012-03-12" 34.15 34.42 33.575 33.67 178754100 31.817
"2012-03-13" 34.2 34.635 33.89 34.61 143509400 32.705
"2012-03-14" 34.975 35.85 34.42 35.455 238785300 33.504
"2012-03-15" 35.39 36.55 35.155 36.455 258451000 34.449
"2012-03-16" 36.615 37.84 36.27 37.5 386492200 35.436
"2012-03-19" 37.44 37.69 36.8 37.315 162474300 35.261
"2012-03-20" 37.18 37.378 35.905 36.19 203624700 34.198
"2012-03-21" 36.27 36.767 35.36 35.865 163529500 33.891
"2012-03-22" 35.865 35.945 34.87 35.25 195688400 33.31
"2012-03-23" 35.5 36.094 35.138 35.975 153900500 33.995
"2012-03-26" 36.28 36.381 35.21 35.54 108851800 33.584
"2012-03-27" 36.17 36.596 34.79 34.825 356038200 32.908
"2012-03-28" 34.69 35.38 33.505 34.435 209635800 32.54
"2012-03-29" 34.165 34.523 33.135 33.425 202241700 31.585
"2012-03-30" 33.58 35.68 33.11 33.605 181087100 31.756
"2012-04-02" 33.705 33.854 32.61 33.58 165930100 31.732
"2012-04-03" 33.79 34.121 32.635 32.675 130205500 30.877
"2012-04-04" 32.5 32.613 31.51 31.885 185199400 30.13
"2012-04-05" 31.985 32.41 30.887 31.38 193301100 29.653
"2012-04-06" 31.38 31.38 31.38 31.38 0 29.653
"2012-04-09" 31.38 31.38 31.38 31.38 0 29.653
"2012-04-10" 30.955 31.156 29.8 29.8 214170200 28.16
"2012-04-11" 29.63 31.146 29.505 30.59 196894400 28.906
"2012-04-12" 30.765 32.02 30.63 31.915 189433100 30.159
"2012-04-13" 31.8 32.081 30.725 30.755 148267200 29.062
"2012-04-16" 30.505 30.64 28.945 29.71 274974200 28.075
"2012-04-17" 29.705 30.95 29.565 30.95 139909000 29.247
"2012-04-18" 30.985 31.275 29.895 29.97 120829900 28.321
"2012-04-19" 30.365 30.685 29.29 29.29 114488500 27.678
"2012-04-20" 29.44 30.44 29 30.1 142200900 28.443
"2012-04-23" 29.78 30.085 29.022 29.385 107071900 27.768
"2012-04-24" 29.51 30.46 29.27 30.35 111004200 28.68
"2012-04-25" 30.625 31.273 30.395 30.495 151450900 28.817
"2012-04-26" 30.6 31.52 29.9 31.475 201962500 29.743
"2012-04-27" 30.845 31.781 30.484 31.19 143907900 29.473
"2012-04-30" 31.1 31.737 30.54 31.01 151346900 29.303
"2012-05-01" 31.75 33.713 31.357 33.595 240404000 31.746
"2012-05-02" 33.83 33.83 31.885 32.075 211823000 30.31
"2012-05-03" 32.285 32.713 31.5 31.645 145391800 29.903
"2012-05-04" 31.5 33.285 31.415 32.62 194759300 30.825
"2012-05-07" 32.62 32.62 32.62 32.62 0 30.825
"2012-05-08" 32.285 32.909 30.42 31.075 157721800 29.365
"2012-05-09" 31.25 31.41 29.428 29.91 209734300 28.264
"2012-05-10" 30.235 31.35 30.007 31.2 148991900 29.483
"2012-05-11" 30.865 31.324 30.13 31.085 87018600 29.374
"2012-05-14" 30.65 30.675 29.12 29.38 177232200 27.763
"2012-05-15" 29.45 29.695 28.505 28.855 141941200 27.267
"2012-05-16" 28.4 29.44 27.83 28.67 202015300 27.092
"2012-05-17" 28.81 28.956 27.53 27.65 199851700 26.128
"2012-05-18" 26.69 27.587 25.915 25.95 339229200 24.522
"2012-05-21" 25.83 26.769 25.696 26.42 209565800 24.966
"2012-05-22" 26.655 27.724 26.561 27.615 147941500 26.095
"2012-05-23" 26.95 27.32 26.43 26.515 180378000 25.056
"2012-05-24" 26.975 27.339 26.409 26.91 140348700 25.429
"2012-05-25" 27.025 27.155 25.8 25.8 197539800 24.38
"2012-05-28" 26.255 27.103 25.812 26.04 126521900 24.607
"2012-05-29" 26.25 26.385 25.448 25.9 126668300 24.475
"2012-05-30" 25.765 25.96 24.727 25.295 204989600 23.903
"2012-05-31" 25.37 25.955 25.065 25.38 192615400 23.983
"2012-06-01" 25.575 25.956 25.002 25.72 199710500 24.304
"2012-06-04" 25.72 25.72 25.72 25.72 0 24.304
"2012-06-05" 25.72 25.72 25.72 25.72 0 24.304
"2012-06-06" 25.85 27.37 25.85 27.045 277589800 25.557
"2012-06-07" 27.395 28.44 27.175 28 273914500 26.459
"2012-06-08" 27.72 28.132 27.204 28.01 184306900 26.468
"2012-06-11" 29.19 30.239 28.265 28.495 387198100 26.927
"2012-06-12" 28.255 29.155 27.82 29.155 259348900 27.55
"2012-06-13" 29.435 29.735 28.8 29.63 177301600 27.999
"2012-06-14" 29.565 29.915 29.19 29.75 334266500 28.113
"2012-06-15" 30.11 31.59 29.952 31.3 561963300 29.577
"2012-06-18" 32.075 32.685 29.705 30.16 314385600 28.5
"2012-06-19" 30.465 31.197 29.85 30.9 216001000 29.199
"2012-06-20" 30.965 31.687 30.755 31.2 209445200 29.483
"2012-06-21" 30.935 32.069 30.47 31.2 158733900 29.483
"2012-06-22" 30.76 31.99 30.464 31.39 165449600 29.662
"2012-06-25" 31.305 31.593 29.935 30.41 175519700 28.736
"2012-06-26" 30.275 30.538 29.599 30.095 162004700 28.439
"2012-06-27" 30.345 31.155 29.9 31.155 158781000 29.44
"2012-06-28" 31.27 31.43 28.715 29.94 307511600 28.292
"2012-06-29" 31.25 32.1 30.1 31.1 293648100 29.388
"2012-07-02" 31.23 31.895 30.982 31.485 138113700 29.752
"2012-07-03" 31.38 32.07 31.179 31.81 113674300 30.059
"2012-07-04" 31.635 31.81 31.21 31.66 64035200 29.918
"2012-07-05" 31.68 31.856 30.615 30.82 144808900 29.124
"2012-07-06" 30.63 31.013 30.07 30.3 136062300 28.632
"2012-07-09" 30.295 30.85 29.885 30.19 218941100 28.528
"2012-07-10" 30.26 31.04 30.138 30.735 100156200 29.043
"2012-07-11" 29.965 30.809 29.94 30.445 90922200 28.769
"2012-07-12" 30.11 30.515 29.9 30.17 103896700 28.51
"2012-07-13" 30.44 30.623 30 30.2 111833600 28.538
"2012-07-16" 30.18 30.28 29.8 29.9 75890900 28.254
"2012-07-17" 29.665 30.225 29.66 29.86 70305000 28.217
"2012-07-18" 30.235 30.36 29.62 29.775 131381700 28.136
"2012-07-19" 29.77 30.45 29.27 30.235 135397700 28.571
"2012-07-20" 30.14 30.456 29.765 29.94 169747700 28.292
"2012-07-23" 29.525 29.724 28.78 29.29 136523600 27.678
"2012-07-24" 29.355 29.529 28.715 28.76 98158900 27.177
"2012-07-25" 28.72 29.555 28.555 29.29 106418000 27.678
"2012-07-26" 29.54 29.97 28.594 29.135 192866300 27.532
"2012-07-27" 29.515 30.55 28.702 30.205 181746600 28.543
"2012-07-30" 30.425 31.389 30.215 31.09 130132400 29.379
"2012-07-31" 31.035 31.409 30.355 30.355 98436300 28.684
"2012-08-01" 30.1 30.801 30.1 30.7 75510000 29.01
"2012-08-02" 30.655 31.077 29.217 29.39 176025400 27.772
"2012-08-03" 29.53 31.035 29.21 30.61 169319600 28.925
"2012-08-06" 30.48 31.488 30.456 31.36 131261200 29.634
"2012-08-07" 31.375 31.957 30.86 31.675 118128800 29.932
"2012-08-08" 31.485 31.839 30.925 31.56 96500700 29.823
"2012-08-09" 31.64 32 31.387 31.6 99720300 29.861
"2012-08-10" 31.455 31.735 31.2 31.375 94943400 29.648
"2012-08-13" 31.29 31.725 31.208 31.635 66755200 29.894
"2012-08-14" 31.79 31.981 31.426 31.875 103787400 30.121
"2012-08-15" 31.985 32.215 31.612 31.955 91041700 30.196
"2012-08-16" 32.16 33.29 31.945 32.985 151669300 31.17
"2012-08-17" 33 34.325 32.95 34.22 248652400 32.337
"2012-08-20" 34.22 35.822 33.956 34.43 267369300 32.535
"2012-08-21" 34.95 35.09 34.504 34.805 95848300 32.889
"2012-08-22" 34.42 35.408 34.29 34.59 151410800 32.686
"2012-08-23" 34.8 35.403 33.89 34.045 182729200 32.171
"2012-08-24" 33.97 34.228 33.44 33.98 88395600 32.11
"2012-08-27" 33.98 33.98 33.98 33.98 0 32.11
"2012-08-28" 33.5 34.151 33.5 34.05 114752700 32.176
"2012-08-29" 33.99 34.115 33.415 33.49 102947200 31.647
"2012-08-30" 33.325 33.652 33.059 33.24 66435200 31.411
"2012-08-31" 33.14 33.615 32.91 33.31 121475600 31.477
"2012-09-03" 33.31 33.793 33.01 33.405 69386900 31.567
"2012-09-04" 33.47 34 32.65 32.89 102190200 31.08
"2012-09-05" 32.885 34.1 32.788 33.93 142953200 32.063
"2012-09-06" 34 36.746 33.725 36.2 354267700 34.208
"2012-09-07" 36.78 37.77 36.03 37.015 403493800 34.978
"2012-09-10" 37.085 37.628 36.655 37.02 165692400 34.983
"2012-09-11" 36.735 37.267 36.225 37.065 136662900 35.025
"2012-09-12" 37.3 38.678 37.205 38.505 347615900 36.386
"2012-09-13" 38.625 39.045 37.408 38.89 140108000 36.75
"2012-09-14" 39.63 40.933 37.3 40.01 433683500 37.808
"2012-09-17" 39.57 40.681 39.421 39.85 172094500 37.657
"2012-09-18" 39.54 39.775 38.641 38.855 155641900 36.717
"2012-09-19" 38.805 39.53 38.155 39.5 157792800 37.326
"2012-09-20" 38.985 39.365 38.655 39.32 104039000 37.156
"2012-09-21" 39.46 40.618 39.405 40.17 236710800 37.959
"2012-09-24" 39.985 40.51 39.612 40.08 180561000 37.874
"2012-09-25" 40 40.798 39.905 40.62 142463000 38.384
"2012-09-26" 40.12 40.295 38.66 38.895 171185600 36.754
"2012-09-27" 39.1 39.74 38.865 39.225 97647500 37.066
"2012-09-28" 39.42 39.798 38.725 38.83 128309400 36.693
"2012-10-01" 38.8 40.658 38.8 39.975 154585500 37.775
"2012-10-02" 39.6 40.129 38.52 39.025 225502400 36.877
"2012-10-03" 38.665 39.847 38.49 38.795 131913100 36.66
"2012-10-04" 39.05 39.117 37.86 38.025 211104400 35.932
"2012-10-05" 38.13 38.465 37.405 37.81 207828600 35.729
"2012-10-08" 37.5 37.885 36.965 37.04 113193700 35.001
"2012-10-09" 37.135 37.6 36.735 37.005 120106600 34.968
"2012-10-10" 37.1 38.809 37.1 38.48 238331800 36.362
"2012-10-11" 38.2 39.595 38.133 39.25 197036800 37.09
"2012-10-12" 39.105 40.44 39.061 39.7 285663000 37.515
"2012-10-15" 39.545 40.5 39.17 40.32 158463200 38.101
"2012-10-16" 40.75 42.918 40.745 42.76 253505700 40.407
"2012-10-17" 42.995 43.36 41.597 42.14 224098100 39.821
"2012-10-18" 41.23 42.955 41.005 41.87 228146200 39.566
"2012-10-19" 41 41.53 40.365 40.49 255453000 38.262
"2012-10-22" 40.35 41.345 40.065 40.815 110640100 38.569
"2012-10-23" 40.695 40.988 39.839 40.29 143621900 38.073
"2012-10-24" 40.315 40.61 39.252 40.445 201217100 38.219
"2012-10-25" 40.28 41.587 40.205 40.69 121611000 38.451
"2012-10-26" 40.255 40.65 39.9 40.47 118799700 38.243
"2012-10-29" 40.25 40.741 39.662 40.455 88790000 38.229
"2012-10-30" 40.405 41.145 40.315 41.105 72507400 38.843
"2012-10-31" 40.915 41.642 40.56 40.575 146759600 38.342
"2012-11-01" 42 44.206 41.489 43.935 410300500 41.517
"2012-11-02" 44.015 44.55 42.625 43.425 213476900 41.035
"2012-11-05" 43.27 43.33 42.527 42.85 107007900 40.492
"2012-11-06" 43.15 44.945 43.141 44.905 249560500 42.434
"2012-11-07" 45.45 45.744 44.28 44.48 235848100 42.032
"2012-11-08" 44.645 44.838 43.505 44 253408900 41.578
"2012-11-09" 43.81 44.499 42.715 43.61 160602900 41.21
"2012-11-12" 43.58 45.341 43.346 45.135 241721200 42.651
"2012-11-13" 44.81 46.675 44.7 46.52 167775200 43.96
"2012-11-14" 46.3 47.294 45.845 46.36 237361600 43.809
"2012-11-15" 45.815 46.651 45.52 45.7 196926000 43.185
"2012-11-16" 45.46 46.035 43.935 43.975 217334800 41.555
"2012-11-19" 44 45.27 43.685 45.145 180003800 42.66
"2012-11-20" 45 45.467 44.375 45.28 163032200 42.788
"2012-11-21" 45.38 46.036 45.295 45.74 139761700 43.223
"2012-11-22" 45.9 46.036 45.125 45.95 76277500 43.421
"2012-11-23" 46 46.622 45.715 46.405 75202500 43.851
"2012-11-26" 46.25 46.25 44.795 45.1 106609500 42.618
"2012-11-27" 45.29 46.705 45.21 46.415 181476800 43.861
"2012-11-28" 46.085 46.384 45.13 45.94 110753100 43.412
"2012-11-29" 46.2 47.12 46.085 46.64 127841800 44.073
"2012-11-30" 46.535 46.946 46.18 46.495 98039000 43.936
"2012-12-03" 46.535 46.875 45.544 45.74 104428600 43.223
"2012-12-04" 45.55 46.455 45.5 45.965 105900800 43.435
"2012-12-05" 46.25 46.46 45.93 46.285 85668600 43.738
"2012-12-06" 46.66 46.72 46.05 46.5 101326500 43.941
"2012-12-07" 46.42 46.776 46.325 46.745 74608700 44.172
"2012-12-10" 47 47.117 46.29 46.72 122292900 44.149
"2012-12-11" 46.64 46.927 46.235 46.465 68985300 43.908
"2012-12-12" 46.6 46.957 46 46.755 90911800 44.182
"2012-12-13" 47 47 46.535 46.675 64436400 44.106
"2012-12-14" 46.61 46.982 46.505 46.72 58930700 44.149
"2012-12-17" 46.445 46.962 46.445 46.835 65728200 44.257
"2012-12-18" 46.955 47.625 46.865 47.14 129172800 44.546
"2012-12-19" 47.36 49.49 47.34 49.2 173170300 46.492
"2012-12-20" 48.655 49.83 47.965 49.25 122365000 46.539
"2012-12-21" 49.12 49.415 47.9 48.325 149330000 45.665
"2012-12-24" 48.235 48.73 48 48.1 34097300 45.453
"2012-12-25" 48.1 48.1 48.1 48.1 0 45.453
"2012-12-26" 48.1 48.1 48.1 48.1 0 45.453
"2012-12-27" 48.1 49.66 48.005 49.095 76587300 46.393
"2012-12-28" 49.32 49.629 48.625 48.685 61624300 46.006
"2012-12-31" 48.31 48.626 47.75 47.915 39355900 45.278
"2013-01-01" 47.915 47.915 47.915 47.915 0 45.278
"2013-01-02" 49.235 50.155 48.865 49.69 137331900 46.955
"2013-01-03" 49.73 50.326 49.58 49.705 71453000 46.969
"2013-01-04" 49.49 50.17 49.18 49.86 104183200 47.116
"2013-01-07" 51 51.014 50 50.5 118543100 47.721
"2013-01-08" 50.35 51.41 50.05 50.86 113452300 48.061
"2013-01-09" 51.9 54.234 51.58 53.37 233992900 50.433
"2013-01-10" 53.61 54.539 52.92 53.3 190987300 50.367
"2013-01-11" 53.9 54.22 53.47 54.04 142191100 51.066
"2013-01-14" 54.1 55.727 54.1 54.92 177326500 51.897
"2013-01-15" 55.08 55.67 54.06 54.37 147332800 51.378
"2013-01-16" 54 54.226 52.09 53.01 226252300 50.093
"2013-01-17" 53 53.85 52.8 53.28 96089500 50.348
"2013-01-18" 53.71 53.99 53.02 53.36 114693000 50.423
"2013-01-21" 53.56 53.97 53.009 53.2 78839800 50.272
"2013-01-22" 53.13 53.4 52.665 52.82 88866600 49.913
"2013-01-23" 52.59 52.936 51.68 52.02 143737800 49.157
"2013-01-24" 52 53.867 51.53 53.48 122879800 50.537
"2013-01-25" 53.14 53.87 53.05 53.45 105085600 50.508
"2013-01-28" 53.63 53.779 53.09 53.14 82124600 50.215
"2013-01-29" 53 53.35 51.64 51.93 143432700 49.072
"2013-01-30" 52.01 52.11 50.35 51.04 200449500 48.231
"2013-01-31" 50.77 52 50.56 51.66 183302800 48.817
"2013-02-01" 51.92 52.37 51.04 51.64 147385600 48.798
"2013-02-04" 51.84 51.88 50.268 50.66 214166800 47.872
"2013-02-05" 50.6 51.9 50.44 51.48 118532400 48.647
"2013-02-06" 51.83 52.56 49.55 52.12 131141100 49.252
"2013-02-07" 52 52.42 51.485 51.89 113804900 49.034
"2013-02-08" 52 53.113 51.948 52.79 86561300 49.885
"2013-02-11" 52.58 53.17 52.4 52.75 67305200 49.847
"2013-02-12" 52.53 55.55 52.53 55.45 238198300 52.398
"2013-02-13" 55.45 55.8 54.49 55.3 143323300 52.257
"2013-02-14" 55.36 55.989 54.298 54.88 103628600 51.86
"2013-02-15" 54.83 55.09 54.158 54.66 71280100 51.652
"2013-02-18" 54.66 54.92 54.295 54.63 37323900 51.623
"2013-02-19" 54.4 55.783 54.4 55.26 72861100 52.219
"2013-02-20" 55.05 56.14 54.907 55.68 87011700 52.616
"2013-02-21" 55.22 55.413 53.826 53.97 117518700 51
"2013-02-22" 54.36 55.1 54.01 54.86 88280200 51.841
"2013-02-25" 55.3 55.606 54.41 54.93 113718600 51.907
"2013-02-26" 52.72 54.01 52.21 53.14 128313900 50.215
"2013-02-27" 53.47 53.94 52.33 53.7 125854500 50.745
"2013-02-28" 54.06 55.812 53.62 54.47 175675400 51.472
"2013-03-01" 53.25 53.993 49.85 53.25 471262300 50.319
"2013-03-04" 52.82 53.11 51.13 51.3 198916800 48.477
"2013-03-05" 51.56 52.49 51.527 52.04 140665700 49.176
"2013-03-06" 52.35 52.5 50.84 51.02 167738500 48.212
"2013-03-07" 50.82 51.15 49.855 49.86 265948500 47.116
"2013-03-08" 50.22 50.93 49.92 50.07 179359000 47.314
"2013-03-11" 50.14 50.23 49.105 50 132851600 47.248
"2013-03-12" 50.43 51.29 50.223 50.6 123530200 47.815
"2013-03-13" 50.52 51.37 49.86 51.37 143964000 48.543
"2013-03-14" 50.55 51.218 50.41 50.76 137563300 47.966
"2013-03-15" 50.69 50.929 50.04 50.52 206198800 47.74
"2013-03-18" 49.425 50.045 48.577 49.85 195824300 47.106
"2013-03-19" 49.91 50.22 48.965 49.405 128410400 46.686
"2013-03-20" 49.84 50.062 48.88 49.555 132696600 46.828
"2013-03-21" 49.49 49.74 48.774 49 119484800 46.303
"2013-03-22" 48.85 49.529 47.595 48.63 154245800 45.954
"2013-03-25" 50 50.85 47.665 47.815 167584700 45.183
"2013-03-26" 47.99 48.22 46.595 47.65 143655300 45.028
"2013-03-27" 47.77 49.555 47.01 48.7 198907900 46.02
"2013-03-28" 49.24 49.694 48.5 48.69 149461300 46.01
"2013-03-29" 48.69 48.69 48.69 48.69 0 46.01
"2013-04-01" 48.69 48.69 48.69 48.69 0 46.01
"2013-04-02" 48.475 49.5 48.46 49.38 157763100 46.662
"2013-04-03" 49.315 49.809 48.9 49.09 119736300 46.388
"2013-04-04" 49.545 49.606 48.088 48.15 122926200 45.5
"2013-04-05" 48.475 48.67 46.37 47.015 132048300 44.427
"2013-04-08" 47.165 47.601 46.08 46.305 104149400 43.757
"2013-04-09" 46.41 47.575 46.41 47.18 106764100 44.583
"2013-04-10" 47.21 48.68 47.193 48.36 120602200 45.698
"2013-04-11" 48.47 48.957 47.95 48.675 84029800 45.996
"2013-04-12" 48.39 48.985 47.81 48.69 107265400 46.01
"2013-04-15" 48.69 48.95 48 48.55 87357500 45.878
"2013-04-16" 48.125 48.865 47.745 48.35 90772500 45.689
"2013-04-17" 49 49.42 47.865 48.225 140273900 45.571
"2013-04-18" 48.5 48.5 46.76 47.085 110277200 44.494
"2013-04-19" 47.28 47.588 46.8 47.49 110169400 44.876
"2013-04-22" 48.2 49.45 48.015 49.13 181101400 46.426
"2013-04-23" 49.39 51.08 48.401 51.08 176026000 48.269
"2013-04-24" 51 52.128 50.526 51.95 145328000 49.091
"2013-04-25" 52 53.461 51.47 53.17 166022900 50.244
"2013-04-26" 53 53.67 52.43 52.91 106937400 49.998
"2013-04-29" 53.4 53.847 53.067 53.5 150432700 50.556
"2013-04-30" 54.95 57.21 54.114 54.33 346484600 51.34
"2013-05-01" 55.24 55.25 53.95 54.2 100011900 51.217
"2013-05-02" 53.5 54.48 53.27 54.26 181043500 51.274
"2013-05-03" 54.42 54.8 53.504 54.05 138858900 51.075
"2013-05-06" 54.05 54.05 54.05 54.05 0 51.075
"2013-05-07" 54.98 55.19 54.26 55.19 156609400 52.153
"2013-05-08" 55.2 56.127 54.63 56.08 159321600 52.994
"2013-05-09" 57 58.162 55.86 58.06 258584600 54.865
"2013-05-10" 58.43 59.114 58.036 58.94 213852900 55.696
"2013-05-13" 58.93 58.958 57.27 58.09 117643800 54.893
"2013-05-14" 58.43 58.913 57.65 58.86 92528800 55.621
"2013-05-15" 58.98 60.126 58.64 59.37 145402700 56.103
"2013-05-16" 59.41 60.91 59.11 60.91 173605000 57.558
"2013-05-17" 60.67 63.363 60.67 62.84 271119900 59.382
"2013-05-20" 63 63.734 61.869 62.2 223592000 58.777
"2013-05-21" 62 62.297 61.156 61.53 128384800 58.144
"2013-05-22" 62.08 63.5 62.005 62.96 197361000 59.495
"2013-05-23" 60.13 61.758 60.13 60.62 242266100 57.284
"2013-05-24" 61.2 61.66 59.498 60.08 238789200 56.773
"2013-05-27" 60.08 60.08 60.08 60.08 0 56.773
"2013-05-28" 60.6 61.634 60.11 61.32 144986900 57.945
"2013-05-29" 61 61.39 60.37 60.64 78222700 57.303
"2013-05-30" 60.75 62.26 60.5 61.8 97490900 58.399
"2013-05-31" 62.48 62.62 61.1 62.11 300754700 58.692
"2013-06-03" 62.76 63.022 61.42 61.62 283801100 58.229
"2013-06-04" 62.17 62.619 61.89 62.56 257217900 59.117
"2013-06-05" 62.31 62.83 61.483 62.01 112803600 58.597
"2013-06-06" 61.8 62.25 60.57 60.86 127598700 57.511
"2013-06-07" 60.96 62.544 59.919 62.32 156017400 58.89
"2013-06-10" 62.14 62.703 61.29 61.56 113227900 58.172
"2013-06-11" 61.53 61.783 59.96 61.19 132585300 57.822
"2013-06-12" 61.69 61.8 60.008 60.37 92895500 57.047
"2013-06-13" 59.41 61.622 58.737 61.32 140498900 57.945
"2013-06-14" 61.73 62.97 61.23 61.3 212125400 57.926
"2013-06-17" 61.48 61.948 60.838 61.3 87083800 57.926
"2013-06-18" 61.07 62.97 61.01 62.18 115472800 58.758
"2013-06-19" 62.25 62.46 61.257 61.76 119547700 58.361
"2013-06-20" 61 62.41 60.57 61.23 178029600 57.86
"2013-06-21" 61.93 62.67 60.98 61 262715300 57.643
"2013-06-24" 60.84 61.73 59.76 60.4 180537500 57.076
"2013-06-25" 61.5 61.626 60.38 61.24 111675700 57.87
"2013-06-26" 61.42 62.6 61.07 62.48 150111000 59.041
"2013-06-27" 62.61 63.52 62.05 62.86 158824400 59.4
"2013-06-28" 63 64.28 62.58 63.16 215052400 59.684
"2013-07-01" 63.85 64.68 62.64 64.03 126816700 60.506
"2013-07-02" 64.56 64.938 62.825 62.95 129419800 59.486
"2013-07-03" 62.2 63.47 61.68 63.38 115438800 59.892
"2013-07-04" 64.24 66.052 63.08 65.86 198636500 62.235
"2013-07-05" 66.04 66.52 64.63 64.63 145573500 61.073
"2013-07-08" 65.6 67.452 65.6 67.1 171409100 63.407
"2013-07-09" 67.6 68.464 66.193 66.35 186250800 62.698
"2013-07-10" 66.28 67.245 65.3 66.1 127189400 62.462
"2013-07-11" 66.99 67.166 65.77 66.25 124382300 62.604
"2013-07-12" 66.57 67.883 66.38 67.73 141592900 64.002
"2013-07-15" 68 69.529 67.975 69.44 124742800 65.618
"2013-07-16" 69.64 69.82 68.75 68.75 152763700 64.966
"2013-07-17" 69.24 70.118 68.65 70 166088500 66.148
"2013-07-18" 69.62 70.509 69.37 70.03 133351000 66.176
"2013-07-19" 69.71 69.99 68.76 69.25 169878800 65.439
"2013-07-22" 69.28 69.96 68.99 69.21 93588700 65.401
"2013-07-23" 69.56 70.041 68.11 68.11 124022700 64.362
"2013-07-24" 68.05 69.24 67.78 69.14 105313700 65.335
"2013-07-25" 69.28 69.34 68.27 68.78 77258800 64.995
"2013-07-26" 69.01 69.37 67.985 68.37 71743000 64.607
"2013-07-29" 68.51 69.02 67.93 68.7 72700600 64.919
"2013-07-30" 68.6 68.64 66.9 67.65 170236200 63.927
"2013-07-31" 67.31 68.94 66.51 68.47 136300900 64.702
"2013-08-01" 71.94 74.933 68.75 74 421868300 69.927
"2013-08-02" 74.24 75.056 72.41 73.73 183834800 69.672
"2013-08-05" 74.5 77.36 74.45 75.69 222713800 71.524
"2013-08-06" 75.69 76.35 73.64 74.26 179714500 70.173
"2013-08-07" 73.8 75.02 73.35 73.47 142745800 69.427
"2013-08-08" 73.47 74.26 73.387 74.02 90063900 69.946
"2013-08-09" 74.68 75.68 74.3 75.11 164438300 70.976
"2013-08-12" 75.17 76.04 75.121 75.49 105906900 71.335
"2013-08-13" 75.55 75.98 74.926 75.78 126392100 71.609
"2013-08-14" 75.7 77.28 75.7 77.14 142264900 72.895
"2013-08-15" 77.06 77.39 70.25 75.05 174023200 70.92
"2013-08-16" 75.02 76.4 74.28 76.4 138203700 72.195
"2013-08-19" 76.36 76.76 74.67 75 89192200 70.872
"2013-08-20" 74.34 74.522 72.76 73.8 168994500 69.738
"2013-08-21" 73.78 74.68 73.016 73.86 116181300 69.795
"2013-08-22" 74.02 75.09 73.94 74.64 100859700 70.532
"2013-08-23" 74.71 75.8 73.8 74.79 100828400 70.674
"2013-08-26" 74.79 74.79 74.79 74.79 0 70.674
"2013-08-27" 74.59 74.78 72.55 72.63 145254100 68.633
"2013-08-28" 72.09 74.232 71.583 73.89 133231600 69.823
"2013-08-29" 74.35 74.599 73.385 73.84 72523300 69.776
"2013-08-30" 73.99 74.757 72.26 72.55 123780500 68.557
"2013-09-02" 73.12 73.894 73.08 73.32 109773000 69.285
"2013-09-03" 73.73 74.036 72.24 72.68 81095400 68.68
"2013-09-04" 72.89 73.1 71.977 72.63 96854400 68.633
"2013-09-05" 73.3 75.12 73.25 74.77 134834400 70.655
"2013-09-06" 74.76 75.906 74.18 75.41 105355100 71.26
"2013-09-09" 75.73 76.799 75.03 76.78 126523600 72.554
"2013-09-10" 77.17 78.76 77.1 78 119720900 73.707
"2013-09-11" 78.78 78.78 75.7 75.99 165853500 71.808
"2013-09-12" 76.1 76.506 75.14 75.8 130058100 71.628
"2013-09-13" 75.68 76.65 75.01 76.61 84952700 72.394
"2013-09-16" 77.7 77.8 76.26 77.36 116364500 73.102
"2013-09-17" 76.05 76.625 74.51 74.65 606130300 70.542
"2013-09-18" 75.12 77.181 74.68 76.25 222279700 72.054
"2013-09-19" 77.12 77.31 76.4 76.6 156833800 72.384
"2013-09-20" 76.19 76.65 75 76.25 665005100 72.054
"2013-09-23" 75.8 75.84 73.62 73.91 158237400 69.842
"2013-09-24" 74.08 75.12 73 74.21 145705300 70.126
"2013-09-25" 74.11 75.13 73.743 75.12 102619400 70.986
"2013-09-26" 75.71 75.71 74.71 75 82392600 70.872
"2013-09-27" 75.19 75.249 73.9 74.23 88396200 70.145
"2013-09-30" 73.2 73.94 73.077 73.58 112473000 69.53
"2013-10-01" 73.73 74.75 73.5 74.64 77210500 70.532
"2013-10-02" 74.73 74.98 73.68 74.46 83168300 70.362
"2013-10-03" 74.3 75.18 74.138 75 91596400 70.872
"2013-10-04" 74.93 75.32 74.48 74.91 95079500 70.787
"2013-10-07" 74.69 74.72 73.12 74.33 118102400 70.239
"2013-10-08" 74.3 74.32 72.52 72.52 159009400 68.529
"2013-10-09" 72.2 73.9 72 72.92 103904500 68.907
"2013-10-10" 73.28 75.18 47.88 74.92 119918100 70.797
"2013-10-11" 75.41 76.24 74.933 76.02 120664200 71.836
"2013-10-14" 75.47 75.66 74.83 75.66 66104200 71.496
"2013-10-15" 76.08 76.9 76.08 76.55 124202800 72.337
"2013-10-16" 76.42 77.08 75.84 76.49 108347800 72.28
"2013-10-17" 76.05 76.79 75.51 76.79 87397700 72.564
"2013-10-18" 77.22 77.8 76.28 76.5 119738700 72.29
"2013-10-21" 77 77 76 76.9 83023600 72.668
"2013-10-22" 76.9 78.12 76.76 78.12 119763400 73.821
"2013-10-23" 78.12 78.95 77.55 77.91 130111500 73.622
"2013-10-24" 78.37 80.12 78.22 80.12 163690100 75.711
"2013-10-25" 80.59 80.94 79.9 80.37 133346700 75.947
"2013-10-28" 81.18 81.603 79.14 79.62 158557100 75.238
"2013-10-29" 77 78.698 76.434 78.01 289243600 73.717
"2013-10-30" 79.3 79.3 77.3 77.67 166256700 73.395
"2013-10-31" 77.87 78.38 77.25 77.53 105497100 73.263
"2013-11-01" 77.69 77.97 76.44 77.72 130252700 73.443
"2013-11-04" 77.83 78.027 76.74 77.04 59980600 72.8
"2013-11-05" 77.32 77.32 74.43 75.16 178128000 71.024
"2013-11-06" 75.06 76.979 74.41 74.62 142853500 70.513
"2013-11-07" 74.94 75.09 73.65 73.87 138919800 69.805
"2013-11-08" 73.37 75.26 73.19 75.16 124782600 71.024
"2013-11-11" 75.57 77.02 73.592 76.77 108147400 72.545
"2013-11-12" 76.9 76.91 75.822 76.15 71950200 71.959
"2013-11-13" 75.95 75.95 74.48 74.99 111892000 70.863
"2013-11-14" 76 76.12 75.21 75.7 77251800 71.534
"2013-11-15" 75.93 76.59 75.2 75.38 80983400 71.231
"2013-11-18" 75.57 76.665 75.32 76.17 98704600 71.978
"2013-11-19" 75.5 75.7 74.9 75.08 78700500 70.948
"2013-11-20" 74.98 75.27 74.4 75.02 101014500 70.891
"2013-11-21" 74.82 75.79 74.64 75.46 75070200 71.307
"2013-11-22" 75.6 75.96 74.57 74.62 110032300 70.513
"2013-11-25" 75 75.75 74.736 75.4 76780700 71.25
"2013-11-26" 75.25 76.29 74.909 75.21 274084200 71.071
"2013-11-27" 75.26 77.45 75.047 77.27 161055600 73.017
"2013-11-28" 77.49 78.36 76.257 76.87 140387800 72.639
"2013-11-29" 77.13 78.13 76.59 77.4 120317400 73.14
"2013-12-02" 77.61 79.02 77.43 78.58 133934700 74.255
"2013-12-03" 78.84 79.28 77.91 78 136863100 73.707
"2013-12-04" 77.82 78.01 76.76 76.76 227150900 72.535
"2013-12-05" 76.5 77.7 76.24 77.19 107353000 72.942
"2013-12-06" 77.29 78.62 77.06 78.24 90047400 73.934
"2013-12-09" 78.49 78.91 77.894 78.2 81232600 73.896
"2013-12-10" 78.35 79.142 77.92 78.16 98582200 73.858
"2013-12-11" 77.02 78.13 76.86 77.38 102793700 73.121
"2013-12-12" 77.02 77.19 75.5 75.62 146423900 71.458
"2013-12-13" 75.89 76.63 75.087 75.39 90211700 71.241
"2013-12-16" 75.12 76.7 75.07 76.63 99974800 72.413
"2013-12-17" 76.4 77.09 76.03 76.03 84919500 71.846
"2013-12-18" 76.15 76.67 76 76.03 73717400 71.846
"2013-12-19" 76.72 78.05 76.72 77.5 90810800 73.235
"2013-12-20" 77.42 77.94 76.93 77.31 142613100 73.055
"2013-12-23" 77.65 78.4 77.5 78.4 65092100 74.085
"2013-12-24" 78.63 78.82 77.85 78.2 18438600 73.896
"2013-12-25" 78.2 78.2 78.2 78.2 0 73.896
"2013-12-26" 78.2 78.2 78.2 78.2 0 73.896
"2013-12-27" 78.01 79.15 77.943 78.84 50181600 74.501
"2013-12-30" 79 79.462 77.97 78.42 52457300 74.104
"2013-12-31" 78.82 79.05 78.4 78.88 23054100 74.539
"2014-01-01" 78.88 78.88 78.88 78.88 0 74.539
"2014-01-02" 79.35 79.69 78.46 79.12 80598700 74.766
"2014-01-03" 79.14 80 78.755 79.76 62601500 75.37
"2014-01-06" 79.84 80.46 79 80.11 93941800 75.701
"2014-01-07" 80.5 83.002 80.115 82.51 200497800 77.969
"2014-01-08" 82.94 84.25 82.69 83.8 165179900 79.188
"2014-01-09" 83.6 85.63 83.18 85.26 148788600 80.568
"2014-01-10" 85.53 85.859 82.9 83.04 165211100 78.47
"2014-01-13" 83.29 84.75 83.29 84.03 131867200 79.405
"2014-01-14" 83.49 85.56 83.09 85.33 95406500 80.634
"2014-01-15" 85.5 86.8 85.5 86.3 127092700 81.55
"2014-01-16" 86.59 86.87 84.02 84.1 142220800 79.471
"2014-01-17" 84.05 84.49 82.69 83.52 173480500 78.923
"2014-01-20" 83.37 84.1 82.86 83.18 75617200 78.602
"2014-01-21" 83.35 84.26 83.048 83.57 86612300 78.971
"2014-01-22" 84.07 84.15 82.88 83.03 77178700 78.46
"2014-01-23" 82.99 84.03 82.83 83.03 97498700 78.46
"2014-01-24" 82.69 83.05 81.01 81.36 144098900 76.882
"2014-01-27" 81.36 81.74 80.09 80.4 152126100 75.975
"2014-01-28" 80.75 83.206 80.25 82.85 107819800 78.29
"2014-01-29" 83.41 83.93 81.207 82.08 135619600 77.563
"2014-01-30" 81.79 83.8 80.96 83.55 147307400 78.952
"2014-01-31" 83.19 83.47 81.38 83.3 102665200 78.716
"2014-02-03" 81.25 82 79.649 79.99 196573800 75.588
"2014-02-04" 79.27 81.283 78.26 81.05 185045000 76.589
"2014-02-05" 81 82.43 80.84 81.48 80604600 76.996
"2014-02-06" 82.48 83.08 81.51 82.66 128554700 78.111
"2014-02-07" 83.06 83.236 81.45 81.8 113728500 77.298
"2014-02-10" 82 82.92 81.838 82.87 118465400 78.309
"2014-02-11" 83.48 83.697 81.98 83.38 127442500 78.791
"2014-02-12" 83.87 84.09 78.3 83.53 131924400 78.933
"2014-02-13" 80.99 82.94 79.32 81.32 278004400 76.844
"2014-02-14" 82.58 82.7 79.71 80.45 191838900 76.022
"2014-02-17" 80.82 81.98 79.97 81.76 102409700 77.26
"2014-02-18" 82.05 82.85 81.03 82.5 103224300 77.96
"2014-02-19" 82.12 82.702 81.02 81.21 83394000 76.741
"2014-02-20" 80.5 81.13 80.17 81.13 94505500 76.665
"2014-02-21" 81.92 81.95 80.653 80.79 99885100 76.344
"2014-02-24" 80.64 81.6 80.306 81.6 125768000 77.109
"2014-02-25" 81.65 81.755 80.56 81.23 169075800 76.759
"2014-02-26" 81.39 81.528 80.212 80.83 115459400 76.381
"2014-02-27" 80.98 81.892 79.71 81.66 143098200 77.166
"2014-02-28" 81.87 82.85 81.11 82.53 139148700 77.988
"2014-03-03" 80.77 81.61 79.92 81.27 146507500 76.797
"2014-03-04" 82.09 82.497 80.72 80.9 133145400 76.448
"2014-03-05" 80.87 85.53 80.312 80.73 92768600 76.287
"2014-03-06" 81.13 82.48 80.85 81.7 119575800 77.204
"2014-03-07" 81.81 82.25 81.26 81.35 125563200 76.873
"2014-03-10" 81.24 82.765 80.947 81.5 113095900 77.015
"2014-03-11" 81.48 81.98 80.7 81.11 118147800 76.646
"2014-03-12" 80.91 81.49 79.904 80.62 111241000 76.183
"2014-03-13" 81 81 79.41 79.55 127918300 75.172
"2014-03-14" 79.09 79.531 77.49 78.38 138685900 74.066
"2014-03-17" 78.53 79.94 78.45 79.5 82873700 75.125
"2014-03-18" 79.45 80.35 79.127 79.71 106472100 75.323
"2014-03-19" 79.66 80.03 78.95 79.06 235045400 74.709
"2014-03-20" 78.25 79.35 77.83 78.75 98020800 74.416
"2014-03-21" 78.75 78.875 76.3 77.37 273866300 73.112
"2014-03-24" 78.4 78.75 78 78.5 97642200 74.18
"2014-03-25" 78.55 79.13 78.248 79.11 81003500 74.756
"2014-03-26" 74.5 76.17 74.5 75.2 713992300 71.061
"2014-03-27" 75 75.8 74.217 75.38 247930100 71.231
"2014-03-28" 75.78 76.07 73 74.34 293332000 70.249
"2014-03-31" 74.87 75.15 74.4 74.65 154666000 70.542
"2014-04-01" 75.25 76.202 74.65 75.67 220885900 71.505
"2014-04-02" 76.13 76.9 76.1 76.9 428443700 72.668
"2014-04-03" 76.9 77.44 75.972 76.18 141420500 71.987
"2014-04-04" 76.75 77.78 75.92 77.46 181194100 73.197
"2014-04-07" 76.7 77.17 75.15 75.38 124153700 71.231
"2014-04-08" 75.26 75.7 72.34 73.9 300335700 69.833
"2014-04-09" 74 74.99 73.554 74.5 139195000 70.4
"2014-04-10" 74.97 75.71 73.554 74.55 123151600 70.447
"2014-04-11" 73.61 73.88 72.1 72.97 184801600 68.954
"2014-04-14" 72.43 72.75 70.015 72.58 220441600 68.586
"2014-04-15" 72.54 72.99 70.59 70.94 141653400 67.036
"2014-04-16" 71.78 72.88 70.62 72.86 158784100 68.85
"2014-04-17" 73.02 74.87 72.44 74.28 174485600 70.192
"2014-04-18" 74.28 74.28 74.28 74.28 0 70.192
"2014-04-21" 74.28 74.28 74.28 74.28 0 70.192
"2014-04-22" 74.59 74.77 74.02 74.37 96075600 70.277
"2014-04-23" 74.79 75.04 74.1 74.8 76552500 70.683
"2014-04-24" 75.16 75.92 74.62 75.49 106863600 71.335
"2014-04-25" 74.97 75.5 74.252 74.84 97777400 70.721
"2014-04-28" 75.1 75.683 73.68 73.98 116332700 69.908
"2014-04-29" 74.55 75.16 74.04 74.87 87907800 70.749
"2014-04-30" 74.65 75.768 74.38 75.36 131207100 71.213
"2014-05-01" 77.21 79.6 77.03 79.5 231039900 75.125
"2014-05-02" 80.01 80.4 79.195 79.62 170765100 75.238
"2014-05-05" 79.62 79.62 79.62 79.62 0 75.238
"2014-05-06" 79.83 79.9 78.41 78.5 172532000 74.18
"2014-05-07" 78.11 78.23 76.37 76.72 169370800 72.498
"2014-05-08" 76.76 77.5 76.37 76.94 132597300 72.706
"2014-05-09" 77.05 77.46 76 76.37 130279300 72.167
"2014-05-12" 76.62 77.297 76.076 77 52302500 72.762
"2014-05-13" 77.38 77.59 76.12 76.89 85591400 72.658
"2014-05-14" 77 77.46 76.4 77.1 69274600 72.857
"2014-05-15" 77.24 77.84 73.31 73.76 228880100 69.701
"2014-05-16" 73.97 74.05 72.833 73.47 247289600 69.427
"2014-05-19" 73.4 74.18 72.3 73.99 104511700 69.918
"2014-05-20" 74.41 75.35 74.03 74.67 89239400 70.56
"2014-05-21" 74.84 74.86 73.9 74.34 120157400 70.249
"2014-05-22" 74.71 74.96 74.09 74.81 73160000 70.693
"2014-05-23" 75.18 76.07 74.702 75.96 126799700 71.779
"2014-05-26" 75.96 75.96 75.96 75.96 0 71.779
"2014-05-27" 77 77.43 76.4 77.15 144036700 72.904
"2014-05-28" 77.27 77.91 76.98 77.91 95599400 73.622
"2014-05-29" 78.07 78.13 77.2 77.41 61224600 73.15
"2014-05-30" 77.91 78.13 77.06 77.86 502801200 73.575
"2014-06-02" 78.15 78.24 77.21 77.39 89834500 73.131
"2014-06-03" 77.65 77.73 76.536 77.05 80371000 72.81
"2014-06-04" 77.03 78.1 77 78.04 110438000 73.745
"2014-06-05" 78.24 78.96 77.65 78.8 144507100 74.463
"2014-06-06" 79.23 80.26 78.238 80.15 255638500 75.739
"2014-06-09" 80.05 80.135 78.6 78.82 89379200 74.482
"2014-06-10" 78.51 78.746 77.4 78.45 99341900 74.132
"2014-06-11" 78.58 79.25 78.14 79.06 172968400 74.709
"2014-06-12" 79.86 80 79.242 79.48 108219300 75.106
"2014-06-13" 79.16 79.86 77.07 77.58 135229900 73.31
"2014-06-16" 76.95 77.69 76.36 76.66 114370200 72.441
"2014-06-17" 76.99 77.99 76.67 77.99 98958200 73.698
"2014-06-18" 78.32 78.9 77.576 77.66 68349500 73.386
"2014-06-19" 78.41 78.7 77.3 77.4 97689300 73.14
"2014-06-20" 77.54 77.83 76.59 76.7 172258100 72.479
"2014-06-23" 76.83 76.83 75.265 75.45 75511900 71.298
"2014-06-24" 75.73 76.36 74.095 75 116856600 70.872
"2014-06-25" 74.99 75.08 74 74.53 98772900 70.428
"2014-06-26" 74.9 80.042 73.893 75.39 220142900 71.241
"2014-06-27" 75.35 75.84 75.07 75.35 80573700 71.203
"2014-06-30" 75.54 75.72 73.955 74.25 112826000 70.164
"2014-07-01" 74.63 75.95 74.28 75.51 78402600 71.354
"2014-07-02" 75.6 76.48 75.226 75.7 65683100 71.534
"2014-07-03" 75.99 76.49 75.74 76.4 72597200 72.195
"2014-07-04" 76.39 76.647 75.596 75.68 46686000 71.515
"2014-07-07" 75.52 75.97 74.76 75.1 57153600 70.967
"2014-07-08" 75.46 75.46 73.35 73.37 121354100 69.332
"2014-07-09" 73.33 73.63 72.253 72.9 105819700 68.888
"2014-07-10" 73 73.43 71.72 73.11 126417700 69.086
"2014-07-11" 73.01 73.688 72.11 72.67 104144500 68.671
"2014-07-14" 72.77 73.74 72.13 73.15 70950800 69.124
"2014-07-15" 72.88 73.75 72.31 72.87 118106100 68.86
"2014-07-16" 73 74.51 72.59 74.44 94979000 70.343
"2014-07-17" 74.45 74.51 73.07 73.17 82900500 69.143
"2014-07-18" 72.98 73.77 72.14 73.42 82535400 69.379
"2014-07-21" 73.17 74 72.37 72.59 69975000 68.595
"2014-07-22" 73.08 74 72.77 73.3 82920500 69.266
"2014-07-23" 73.12 74.1 72.9 73.63 112351800 69.578
"2014-07-24" 73.5 73.99 72.959 73.95 79645200 69.88
"2014-07-25" 74.4 75.85 74.113 74.81 118251500 70.693
"2014-07-28" 75.32 75.47 73.89 74.84 90888400 70.721
"2014-07-29" 75.18 76.09 74.716 75.63 79857200 71.468
"2014-07-30" 75.92 77.038 75.39 76.41 115805100 72.205
"2014-07-31" 77.48 77.48 73.95 74.25 258483100 70.164
"2014-08-01" 74.15 74.37 72.87 73.33 113639000 69.294
"2014-08-04" 73.61 74.771 73.27 73.34 109524400 69.304
"2014-08-05" 73.56 74.134 72.7 72.9 82304100 68.888
"2014-08-06" 72.51 73 71.01 72.23 133992200 68.255
"2014-08-07" 72.01 72.49 71.13 71.92 76114200 67.962
"2014-08-08" 71.09 72.4 70.72 72.21 94569700 68.236
"2014-08-11" 73.16 73.43 50 73.11 80548200 69.086
"2014-08-12" 73 73.561 72.867 73.24 63289200 69.209
"2014-08-13" 73.49 74.32 72.702 73.68 95691500 69.625
"2014-08-14" 73.65 74.13 73.14 73.5 110980500 69.455
"2014-08-15" 73.64 75.38 73.5 73.59 82341300 69.54
"2014-08-18" 74 74.17 73.23 74.05 63054100 69.975
"2014-08-19" 74.24 75.01 74.13 74.6 62284900 70.494
"2014-08-20" 74.63 75.08 74.56 75.06 87994800 70.929
"2014-08-21" 75.06 75.37 74.64 75.24 61387000 71.099
"2014-08-22" 75.51 76.33 75.238 76.25 128366500 72.054
"2014-08-25" 76.25 76.25 76.25 76.25 0 72.054
"2014-08-26" 76.5 76.85 75.995 76.49 116044200 72.28
"2014-08-27" 76.5 77.27 76.32 76.83 93572200 72.602
"2014-08-28" 76.68 77.05 76.11 76.28 72034200 72.082
"2014-08-29" 76.37 77.08 75.67 76.27 89276600 72.072
"2014-09-01" 76.15 76.47 75.34 75.85 55831100 71.676
"2014-09-02" 75.91 76.2 74.25 74.82 290712400 70.702
"2014-09-03" 74.93 75.47 74.92 75.03 133957800 70.901
"2014-09-04" 74.83 75.22 74.36 75 111211900 70.872
"2014-09-05" 75.02 75.25 73.83 74 106917600 69.927
"2014-09-08" 72.5 72.7 71.4 72.2 257941100 68.226
"2014-09-09" 72.51 73.91 72.51 73.25 149996300 69.219
"2014-09-10" 73.25 73.528 72.73 73.23 115110600 69.2
"2014-09-11" 74.1 74.49 73.64 74.08 109064800 70.003
"2014-09-12" 75.48 75.49 74.01 74.58 90164400 70.475
"2014-09-15" 74.21 74.22 73.25 73.54 83441600 69.493
"2014-09-16" 73.26 73.8 72.55 73.5 106496000 69.455
"2014-09-17" 74.46 75.032 73.752 74.84 154660000 70.721
"2014-09-18" 75.13 76.12 74.53 75.87 135622700 71.694
"2014-09-19" 77 78.11 76.22 76.82 399971600 72.592
"2014-09-22" 76.35 76.63 75.78 76.24 90808300 72.044
"2014-09-23" 75.83 76.084 74.85 75.14 109442700 71.005
"2014-09-24" 75 75.39 74.42 75.39 114104900 71.241
"2014-09-25" 75.61 76.4 75.397 76.2 218248900 72.006
"2014-09-26" 76.2 77.09 76 76.66 112516700 72.441
"2014-09-29" 76.43 76.63 75.337 76.5 95703500 72.29
"2014-09-30" 77 77.2 76.66 76.87 222899800 72.639
"2014-10-01" 76.65 77.2 76.544 76.73 160916700 72.507
"2014-10-02" 76.87 77.1 75.2 75.2 125640100 71.061
"2014-10-03" 76 77.4 75.6 77.25 126890600 72.998
"2014-10-06" 77.3 77.62 76.85 77.2 124584100 72.951
"2014-10-07" 76.9 76.9 75.82 75.9 177222600 71.723
"2014-10-08" 75.3 75.7 75.052 75.31 168090500 71.165
"2014-10-09" 75.93 76.32 75 75.27 185477600 71.127
"2014-10-10" 74.84 75.623 74.38 74.68 144754900 70.57
"2014-10-13" 74.04 75.09 73.47 74.87 170146800 70.749
"2014-10-14" 74.34 75.85 74.32 75.56 109893600 71.401
"2014-10-15" 75.8 75.86 73.41 73.48 187732100 69.436
"2014-10-16" 74.02 74.28 70.96 72.27 422129200 68.293
"2014-10-17" 72.56 74.73 71.033 74.63 166243400 70.523
"2014-10-20" 74.26 74.97 72.252 74.69 100788100 70.579
"2014-10-21" 74.43 75.99 73.86 75.88 120376300 71.704
"2014-10-22" 76 76.06 75.45 75.88 116088500 71.704
"2014-10-23" 75.85 76.54 75.11 76.33 177471400 72.129
"2014-10-24" 76.16 77.03 75.9 76.72 96161400 72.498
"2014-10-27" 75.2 76.16 74.37 75.34 228876000 71.194
"2014-10-28" 74.7 76 73.05 73.5 255696800 69.455
"2014-10-29" 74.09 74.643 73.799 74.48 113384000 70.381
"2014-10-30" 74.5 75.41 73.55 75.17 148220400 71.033
"2014-10-31" 75.9 77.2 75.74 77.13 235081000 72.885
"2014-11-03" 76.88 77.08 76.23 76.8 153627600 72.573
"2014-11-04" 76.6 77 76.24 76.3 162038600 72.101
"2014-11-05" 76.68 77.48 76.556 77.26 122053200 73.008
"2014-11-06" 76.5 77.29 76.124 76.55 151134400 72.337
"2014-11-07" 76.81 76.83 75.72 76.27 129036100 72.072
"2014-11-10" 76.25 76.66 75.722 76.66 77597700 72.441
"2014-11-11" 76.58 77.06 76.22 76.4 108696700 72.195
"2014-11-12" 76.25 76.31 75.52 75.76 101732600 71.59
"2014-11-13" 75.77 76.78 75.51 76.67 126475400 72.45
"2014-11-14" 76.75 77.042 76.46 77.02 79323400 72.781
"2014-11-17" 76.27 77.58 76.25 77.27 91273400 73.017
"2014-11-18" 77.13 78.04 77.01 77.91 127308100 73.622
"2014-11-19" 79 79 78.09 78.57 158491500 74.246
"2014-11-20" 78.4 78.634 77.8 78.12 109022800 73.821
"2014-11-21" 78.27 79 75.51 78.49 116578400 74.17
"2014-11-24" 78.8 79.74 78.67 78.81 109731500 74.473
"2014-11-25" 78.81 79.72 78.81 79.59 132450300 75.21
"2014-11-26" 79.67 80 79.105 79.53 93880900 75.153
"2014-11-27" 79.63 80.12 79.35 79.95 64285700 75.55
"2014-11-28" 79.78 80.5 78.9 80.35 105643400 75.928
"2014-12-01" 80.15 80.75 79.27 79.68 93136400 75.295
"2014-12-02" 79.87 80.72 79.54 80.41 81481800 75.985
"2014-12-03" 80.41 81.11 79.24 79.65 162758100 75.266
"2014-12-04" 79.75 80.43 79.08 79.57 112257800 75.191
"2014-12-05" 80.11 81.06 79.76 80.89 108744600 76.438
"2014-12-08" 80.87 80.99 80.27 80.41 73084200 75.985
"2014-12-09" 80.2 80.21 78.48 78.54 191891700 74.217
"2014-12-10" 78.56 78.96 77.85 78.6 106187900 74.274
"2014-12-11" 78.49 78.82 77.75 78.2 130898800 73.896
"2014-12-12" 77.79 78.22 75.98 76.13 106252300 71.94
"2014-12-15" 75.51 76.82 74.36 74.4 187302600 70.305
"2014-12-16" 75 76.96 73.812 76.86 173598800 72.63
"2014-12-17" 75.96 76.64 75.35 75.35 120676800 71.203
"2014-12-18" 75.51 75.94 74.66 75.37 141634200 71.222
"2014-12-19" 75.28 76.625 75.28 76.16 172799000 71.968
"2014-12-22" 76.21 77.071 75.203 76.57 63227300 72.356
"2014-12-23" 76.57 76.99 76.41 76.89 59136700 72.658
"2014-12-24" 74.87 77.25 74.862 76.8 59975700 72.573
"2014-12-25" 76.8 76.8 76.8 76.8 0 72.573
"2014-12-26" 76.8 76.8 76.8 76.8 0 72.573
"2014-12-29" 76.48 77.07 75.636 76.25 44636500 72.054
"2014-12-30" 75.91 76.56 75.29 75.55 59013900 71.392
"2014-12-31" 75.21 76.42 75.21 75.82 19240600 71.647
"2015-01-01" 75.82 75.82 75.82 75.82 0 71.647
"2015-01-02" 76.47 76.75 75.669 76.15 54277900 71.959
"2015-01-05" 76.07 76.4 74.46 74.62 102525500 70.513
"2015-01-06" 74.63 75.05 72.87 72.87 133810200 68.86
"2015-01-07" 73.32 73.943 72.87 73.01 108980400 68.992
"2015-01-08" 73.51 74.42 73.25 74.1 79367000 70.022
"2015-01-09" 73.84 74.05 73.06 73.74 98091400 69.682
"2015-01-12" 73.41 74.3 72.828 73.57 94250700 69.521
"2015-01-13" 73.14 74.29 73.018 74.01 91855700 69.937
"2015-01-14" 73.32 73.77 72.4 72.9 120471200 68.888
"2015-01-15" 73.08 74.18 71.93 74.18 122202300 70.097
"2015-01-16" 73.63 74.67 73.269 74.44 111260800 70.343
"2015-01-19" 73.25 74.9 72.93 74.65 76693800 70.542
"2015-01-20" 75 75.95 74.73 75.5 102776800 71.345
"2015-01-21" 75.56 75.87 74.67 75.59 144256000 71.43
"2015-01-22" 75.84 76.1 75.16 75.65 134647700 71.487
"2015-01-23" 75.72 76.297 75.12 75.53 135616800 71.373
"2015-01-26" 74.88 76.03 74.44 76 80665000 71.817
"2015-01-27" 76.16 76.24 74.92 75.13 111800400 70.995
"2015-01-28" 75.68 75.89 74.33 74.76 183992000 70.646
"2015-01-29" 74.32 74.96 73.84 74.86 99582300 70.74
"2015-01-30" 75.23 75.39 73.728 73.75 111287700 69.691
"2015-02-02" 73.72 74.48 72.92 73.67 137679300 69.616
"2015-02-03" 73.87 75.17 73.76 74.97 114107600 70.844
"2015-02-04" 75.02 75.42 74.01 74.55 108405500 70.447
"2015-02-05" 74 75.635 73.739 75.53 129225200 71.373
"2015-02-06" 75.29 76.03 75.19 75.81 97644800 71.638
"2015-02-09" 75.26 75.564 74.46 74.92 76965600 70.797
"2015-02-10" 74.77 75.5 74.57 75.01 97003400 70.882
"2015-02-11" 74.64 74.883 73.81 74.39 116919700 70.296
"2015-02-12" 74.39 75.5 74.17 74.43 171262800 70.334
"2015-02-13" 74.24 76.14 74.19 75.35 149400700 71.203
"2015-02-16" 75.26 78.85 75.22 75.73 68182900 71.562
"2015-02-17" 75.26 77.14 75.26 77.03 131302000 72.791
"2015-02-18" 77.35 77.89 76.85 77.29 115917200 73.036
"2015-02-19" 77.34 77.83 76.785 77.23 97685400 72.98
"2015-02-20" 77.18 78.37 77.052 77.98 163816000 73.688
"2015-02-23" 78.25 79.5 78.13 79.02 157129400 74.671
"2015-02-24" 79.33 79.61 78.76 79.21 190128500 74.851
"2015-02-25" 79.21 79.52 78.9 79.24 132596500 74.879
"2015-02-26" 79.25 80.01 78.5 78.5 212277800 74.18
"2015-02-27" 80 80.09 78.66 79 261336200 74.652
"2015-03-02" 78.75 79.996 78.335 79.99 203143600 75.588
"2015-03-03" 80 80.45 79.34 79.44 156582700 75.068
"2015-03-04" 79.3 79.87 78.9 79.87 134809600 75.474
"2015-03-05" 80 81.18 79.676 80.94 177584100 76.485
"2015-03-06" 81.12 81.82 80.807 81.43 179462200 76.948
"2015-03-09" 81.39 81.5 80.193 80.37 129158700 75.947
"2015-03-10" 80.47 80.54 78.61 78.75 145200900 74.416
"2015-03-11" 79.06 79.45 77.86 78.16 143166700 73.858
"2015-03-12" 78.14 80.01 78.025 79.2 191558900 74.841
"2015-03-13" 79.54 79.69 78.65 79 125446800 74.652
"2015-03-16" 79.4 79.62 78.82 79.35 149987000 74.983
"2015-03-17" 79.5 79.92 79 79.46 138974500 75.087
"2015-03-18" 79.4 79.8 78.86 79.5 149980500 75.125
"2015-03-19" 79.66 79.88 79.25 79.5 158815700 75.125
"2015-03-20" 80 80.63 79.1 80.63 316386400 76.192
"2015-03-23" 80.4 81.03 77.003 80.48 141320400 76.051
"2015-03-24" 80.79 81 80.25 80.59 128294900 76.155
"2015-03-25" 80.73 81.01 80.267 80.5 138566800 76.07
"2015-03-26" 80 80.48 78.964 79.73 150315700 75.342
"2015-03-27" 79.75 80.105 78.82 79.05 123998200 74.699
"2015-03-30" 79.84 79.84 79.066 79.39 101321700 75.021
"2015-03-31" 79.39 79.65 78.27 78.28 161775900 73.972
"2015-04-01" 78.42 80.42 78.21 79.39 215994000 75.021
"2015-04-02" 78.42 79.71 78.42 79.08 99901500 75.44
"2015-04-03" 79.08 79.08 79.08 79.08 0 75.44
"2015-04-06" 79.08 79.08 79.08 79.08 0 75.44
"2015-04-07" 80.03 80.57 79.08 80.1 156773800 76.414
"2015-04-08" 79.77 80.095 79.54 79.68 110793900 76.013
"2015-04-09" 80 80.03 78.992 79.68 128618500 76.013
"2015-04-10" 79.6 79.75 78.78 79.3 116428500 75.65
"2015-04-13" 79.17 79.602 78.75 79.4 70990900 75.746
"2015-04-14" 79.01 79.93 70.9 79.9 141123400 76.223
"2015-04-15" 79.88 80.57 79.69 80.34 143981000 76.642
"2015-04-16" 80.6 80.6 79.64 79.9 117197000 76.223
"2015-04-17" 80 80.27 78.408 78.75 152657700 75.126
"2015-04-20" 79.12 79.56 78.345 78.59 123389800 74.973
"2015-04-21" 79.04 79.5 78.33 79.02 117137600 75.383
"2015-04-22" 79.12 79.34 77.51 78.23 140516000 74.63
"2015-04-23" 78.34 79.052 77.715 78.99 118765600 75.355
"2015-04-24" 78.88 79.43 78.54 79.1 106686100 75.46
"2015-04-27" 79.48 79.48 78.08 78.65 103818200 75.03
"2015-04-28" 78.34 78.49 77.11 78 131563800 74.41
"2015-04-29" 78.32 79 77.42 77.42 115184400 73.857
"2015-04-30" 77.87 78.58 76.1 77.38 197184400 73.819
"2015-05-01" 80 83.37 79.31 82.87 465081900 79.056
"2015-05-04" 82.87 82.87 82.87 82.87 0 79.056
"2015-05-05" 83.48 83.98 82.41 82.41 294966400 78.617
"2015-05-06" 83.34 83.62 82 82.68 219388500 78.875
"2015-05-07" 82.44 82.69 81.35 82.13 197116200 78.35
"2015-05-08" 89 89 86.47 86.85 520404000 82.853
"2015-05-11" 86.5 87.4 86.403 86.6 212055300 82.614
"2015-05-12" 86.36 88.05 86.09 87.02 204686300 83.015
"2015-05-13" 87.2 88.79 86.88 88.74 250038200 84.656
"2015-05-14" 88.75 89.154 88.19 88.82 142648400 84.732
"2015-05-15" 89 89.2 88.54 89 167482200 84.904
"2015-05-18" 88.25 88.94 87.61 88.14 156471300 84.083
"2015-05-19" 88.1 88.4 87.79 88 162949300 83.95
"2015-05-20" 88 88.45 87.645 87.73 154246000 83.692
"2015-05-21" 87.88 88.05 87.381 87.84 83029900 83.797
"2015-05-22" 87.83 88.41 87.27 87.98 120092900 83.931
"2015-05-25" 87.98 87.98 87.98 87.98 0 83.931
"2015-05-26" 87 87.862 86.64 86.82 141183600 82.824
"2015-05-27" 86.7 88.07 86.67 87.41 113292700 83.387
"2015-05-28" 87.35 88.01 87 87.94 86598400 83.893
"2015-05-29" 87.7 88.56 87.44 87.77 176304100 83.731
"2015-06-01" 88.02 89.18 88 88.66 163897900 84.58
"2015-06-02" 88.19 89.25 87.86 88.65 230294100 84.57
"2015-06-03" 88.53 89.35 87.78 88.93 129035500 84.837
"2015-06-04" 88.85 88.85 87.5 87.5 162118100 83.473
"2015-06-05" 87.7 87.73 86.661 87.09 129819600 83.082
"2015-06-08" 86.84 87.22 86.3 86.43 101934700 82.452
"2015-06-09" 86.08 87.25 85.97 86.48 139287700 82.5
"2015-06-10" 86.31 87.13 86.01 86.73 124622300 82.738
"2015-06-11" 86.76 87.45 86.44 87.12 114074300 83.11
"2015-06-12" 87.11 88.36 86.489 86.95 128697800 82.948
"2015-06-15" 86.54 86.99 85.98 86.38 106286300 82.404
"2015-06-16" 86.01 86.26 85.67 85.7 156841000 81.756
"2015-06-17" 85.92 87 85.61 86.35 210422400 82.376
"2015-06-18" 86.4 86.9 85.61 86.13 209722000 82.166
"2015-06-19" 86.23 87.09 85.82 86.5 456392000 82.519
"2015-06-22" 87.15 87.4 86.59 87.08 182985400 83.072
"2015-06-23" 87.16 87.52 86.54 87 126154200 82.996
"2015-06-24" 86.66 87.5 86.3 87.13 124219800 83.12
"2015-06-25" 87 88.04 86.87 87.52 149211700 83.492
"2015-06-26" 87.46 87.62 86.74 87.06 123152400 83.053
"2015-06-29" 85.01 86.64 84.99 85.87 177170000 81.918
"2015-06-30" 85.49 86.26 85.06 85.24 201752100 81.317
"2015-07-01" 86 87.16 85.819 86.86 193879300 82.862
"2015-07-02" 86.78 86.85 86.04 86.21 119440600 82.242
"2015-07-03" 86.21 86.31 85.14 85.14 95315500 81.222
"2015-07-06" 84.5 84.76 84.017 84.15 124032400 80.277
"2015-07-07" 85 85.18 83.986 84 153219700 80.134
"2015-07-08" 83.95 84.85 82.23 82.33 267941900 78.541
"2015-07-09" 82.3 84.02 82 83.56 164171000 79.714
"2015-07-10" 83.5 84.9 83.3 84.33 162764800 80.449
"2015-07-13" 85.3 85.68 84.8 85.3 148012100 81.374
"2015-07-14" 85.19 85.84 84.869 85.65 118023300 81.708
"2015-07-15" 85.64 86.12 85.46 85.66 106123100 81.718
"2015-07-16" 85.81 86.64 85.511 86.51 140625400 82.529
"2015-07-17" 86.71 87.478 86.39 87.4 148303700 83.378
"2015-07-20" 87.18 87.87 87.18 87.59 91428600 83.559
"2015-07-21" 87.93 88.12 87.26 87.65 123519900 83.616
"2015-07-22" 86.92 87.63 86.39 87.17 142269000 83.158
"2015-07-23" 87.67 87.97 86.29 86.29 126720500 82.319
"2015-07-24" 85.9 86.316 85.224 85.36 100363200 81.431
"2015-07-27" 85.25 85.51 84.65 84.82 142511600 80.916
"2015-07-28" 85.24 85.58 84.65 85.14 123839300 81.222
"2015-07-29" 85.27 85.81 85.058 85.6 204278300 81.66
"2015-07-30" 86 86.61 85.74 86.02 163613600 82.061
"2015-07-31" 86 86.45 83.19 83.2 319963900 79.371
"2015-08-03" 82.84 84.13 82.78 83.07 161848100 79.247
"2015-08-04" 82.63 83.07 81.98 82.47 171131200 78.674
"2015-08-05" 82.71 83.25 82.06 82.9 190309500 79.085
"2015-08-06" 82.74 83.64 82.7 83.3 128534100 79.466
"2015-08-07" 83.54 83.58 81.87 82.13 122413400 78.35
"2015-08-10" 82.34 82.5 80.31 81.3 208706300 77.558
"2015-08-11" 81.01 81.47 80.37 81.08 145115200 77.348
"2015-08-12" 80.37 80.956 79.516 80.16 257973500 76.471
"2015-08-13" 80.19 81.034 79.42 79.45 123284100 76.509
"2015-08-14" 79.63 80.93 79.316 80.1 117583700 77.135
"2015-08-17" 80.63 80.63 79.56 80 104675400 77.039
"2015-08-18" 79.95 80.49 79.726 80.28 106553800 77.309
"2015-08-19" 80.1 80.22 78.86 78.91 103736500 75.989
"2015-08-20" 78.23 79.179 78.108 78.36 127096100 75.46
"2015-08-21" 77.41 78.229 75.835 75.85 158915700 73.043
"2015-08-24" 73.11 75.12 72.17 73.46 360853700 70.741
"2015-08-25" 75.5 77.95 75 76.68 262946000 73.842
"2015-08-26" 76.39 77.34 75.06 76.08 153043300 73.264
"2015-08-27" 78.01 78.15 77.16 77.68 175478300 74.805
"2015-08-28" 77.71 78.13 76.83 77.38 131473500 74.516
"2015-08-31" 77.38 77.38 77.38 77.38 0 74.516
"2015-09-01" 76.54 77.064 74.89 75.56 180146600 72.763
"2015-09-02" 75.96 76.85 74.81 75.86 118535400 73.052
"2015-09-03" 76.51 77.3 76.19 76.92 118362700 74.073
"2015-09-04" 76.29 76.598 75.267 75.52 130486600 72.725
"2015-09-07" 76.09 76.47 75.18 75.67 59293600 72.869
"2015-09-08" 76.08 77.13 75.8 75.88 123969100 73.071
"2015-09-09" 77 77.31 76.46 77 151161600 74.15
"2015-09-10" 75.75 76.81 75.45 76.32 232823500 73.495
"2015-09-11" 76.54 76.57 75.618 75.78 105794400 72.975
"2015-09-14" 76 76.28 74.18 74.49 126163800 71.733
"2015-09-15" 74.59 75.92 73.96 75.58 197060700 72.783
"2015-09-16" 75.82 76.01 75.08 75.5 122397500 72.705
"2015-09-17" 75.27 75.27 74.04 74.3 190562400 71.55
"2015-09-18" 73.93 74.01 71.55 72.71 488941100 70.019
"2015-09-21" 72.61 74.43 72.462 74.23 129027800 71.482
"2015-09-22" 74.14 74.35 72.3 72.3 148376100 69.624
"2015-09-23" 72.15 73.78 72.15 72.95 127696500 70.25
"2015-09-24" 73.35 74.5 73.211 73.84 190165600 71.107
"2015-09-25" 74.66 75.88 74.41 75.51 209363900 72.715
"2015-09-28" 74.87 75.42 73.93 74.09 155013500 71.348
"2015-09-29" 73.37 73.79 73.13 73.36 145433000 70.645
"2015-09-30" 74.41 75.482 74.23 75.16 177155600 72.378
"2015-10-01" 75.94 76.36 74.86 75.22 141403200 72.436
"2015-10-02" 76.02 77.72 75.425 76.55 213498000 73.717
"2015-10-05" 77.75 77.986 77.01 77.27 152002500 74.41
"2015-10-06" 77.56 77.56 76.37 76.91 147725900 74.063
"2015-10-07" 77.15 77.75 76.36 76.68 142784000 73.842
"2015-10-08" 76.46 76.86 75.66 76.28 116667300 73.457
"2015-10-09" 76.74 77.623 76.35 77.21 112355300 74.352
"2015-10-12" 77.23 77.41 75.82 75.9 107223300 73.091
"2015-10-13" 75.59 75.9 74.47 74.75 163122200 71.983
"2015-10-14" 74.44 74.76 73.88 73.88 117123600 71.145
"2015-10-15" 74.01 74.7 73.597 74.63 117505600 71.868
"2015-10-16" 75.13 75.551 74.727 75.2 99311300 72.417
"2015-10-19" 75.17 75.76 74.98 75.47 84608100 72.677
"2015-10-20" 75.62 75.934 75.06 75.58 141071100 72.783
"2015-10-21" 75.93 76.43 75.49 76.31 121644100 73.485
"2015-10-22" 76.27 76.984 75.88 76.73 120998600 73.89
"2015-10-23" 77.28 78.02 76.778 77.83 141293800 74.949
"2015-10-26" 77.56 78.005 77.24 77.5 81160900 74.631
"2015-10-27" 77.69 77.8 77.08 77.4 112439300 74.535
"2015-10-28" 73.6 74.39 73.4 74 290695400 71.261
"2015-10-29" 73.78 74.3 72.063 74.22 251076900 71.473
"2015-10-30" 74.5 74.68 72.9 73.73 158094700 71.001
"2015-11-02" 73.52 75.16 73.27 75 104636400 72.224
"2015-11-03" 75 75.13 74.04 74.47 105038800 71.714
"2015-11-04" 74.81 75.02 73.81 73.85 126411800 71.117
"2015-11-05" 74.17 74.17 72.82 72.9 120113200 70.202
"2015-11-06" 72.86 74.03 72.63 73.74 117274300 71.011
"2015-11-09" 74.02 74.35 72.99 73 109216800 70.298
"2015-11-10" 73.01 73.43 72.65 72.96 107057400 70.259
"2015-11-11" 73.04 73.77 72.7 73.45 69811500 70.731
"2015-11-12" 73.59 73.69 72.44 72.54 99712000 69.855
"2015-11-13" 72.57 73.01 72.3 72.74 99304600 70.048
"2015-11-16" 72.3 73.19 72.236 72.68 80553100 69.99
"2015-11-17" 73.6 73.975 73.23 73.84 110125600 71.107
"2015-11-18" 73.77 74.086 73.54 74 84476000 71.261
"2015-11-19" 74.09 74.4 73.066 73.33 212597800 70.616
"2015-11-20" 73.6 73.68 71.78 71.78 208513400 69.123
"2015-11-23" 71.71 72.05 71.18 71.78 106890600 69.123
"2015-11-24" 71.76 71.87 70.55 71.6 261759800 68.95
"2015-11-25" 71.64 72.45 71.63 72.17 140668400 69.499
"2015-11-26" 72.38 73.23 72.07 73.13 83225000 70.423
"2015-11-27" 72.92 73.8 72.75 73.4 65455700 70.683
"2015-11-30" 72.1 75.56 72 72.96 148974400 70.259
"2015-12-01" 75.15 75.52 74.4 74.71 219889500 71.945
"2015-12-02" 75 75.2 74.443 74.45 116393800 71.694
"2015-12-03" 74.3 74.64 73 73 170320700 70.298
"2015-12-04" 73.16 73.38 72.74 73.01 83265900 70.308
"2015-12-07" 73.57 74 72.41 72.48 86541300 69.797
"2015-12-08" 72.49 72.525 71.31 71.31 191576500 68.671
"2015-12-09" 71.84 71.97 70.67 70.67 127907800 68.054
"2015-12-10" 70.6 72.44 70.25 72.04 150274400 69.374
"2015-12-11" 71.74 72.1 69.9 70.01 124499100 67.419
"2015-12-14" 70.3 70.76 68.57 68.68 132788700 66.138
"2015-12-15" 69.11 70.92 69.11 70.34 148969300 67.736
"2015-12-16" 70.66 70.74 69.95 70.53 130989800 67.919
"2015-12-17" 71.53 72.1 71 71.33 110414300 68.69
"2015-12-18" 70.98 71.754 70.795 71.04 334819900 68.411
"2015-12-21" 70.75 71.9 70.74 70.95 84476900 68.324
"2015-12-22" 71.43 71.9 70.937 71.31 55402900 68.671
"2015-12-23" 71.8 73.79 71.724 73.65 105693900 70.924
"2015-12-24" 73.5 73.665 72.7 73.5 18116200 70.78
"2015-12-25" 73.5 73.5 73.5 73.5 0 70.78
"2015-12-28" 73.5 73.5 73.5 73.5 0 70.78
"2015-12-29" 73.6 74.22 73 74 73868300 71.261
"2015-12-30" 73.56 73.99 73.22 73.6 43620300 70.876
"2015-12-31" 72.47 74.035 72.47 73.07 21470800 70.365
"2016-01-04" 72.21 72.63 70.76 71.37 131789100 68.728
"2016-01-05" 72.27 72.45 71.17 71.57 133545500 68.921
"2016-01-06" 71.5 71.53 70.512 71 128433500 68.372
"2016-01-07" 69.7 71.41 68.88 69.49 215183300 66.918
"2016-01-08" 69.83 70.68 68.87 68.87 128699000 66.321
"2016-01-11" 69 70.21 68.86 68.93 220833800 66.379
"2016-01-12" 68.77 70.11 68.65 69.3 132281400 66.735
"2016-01-13" 69.31 69.528 67.47 67.8 179968400 65.29
"2016-01-14" 67.11 67.33 65.61 66.53 242747700 64.067
"2016-01-15" 66.5 67.05 64.62 64.71 246968400 62.315
"2016-01-18" 64.59 65.65 62.33 63.96 170583500 61.593
"2016-01-19" 64.68 66.46 63.95 65.78 210171000 63.345
"2016-01-20" 64.46 64.46 61 64.05 189241700 61.679
"2016-01-21" 63.6 65.03 62.78 64.7 171673900 62.305
"2016-01-22" 66.01 67.32 65.82 66.86 142263000 64.385
"2016-01-25" 66.68 66.73 63.14 63.14 190843000 60.803
"2016-01-26" 62.3 65.22 61.86 64.73 163795300 62.334
"2016-01-27" 64.73 64.93 63.05 64.92 171526700 62.517
"2016-01-28" 65.26 65.66 63.25 64.07 109003800 61.699
"2016-01-29" 64.83 65.66 64.22 65.46 175574800 63.037
"2016-02-01" 65.76 66.03 63.59 64.19 145104300 61.814
"2016-02-02" 63.84 64.2 61.57 61.94 192112600 59.647
"2016-02-03" 61.6 62.43 60.248 60.69 171536700 58.444
"2016-02-04" 62 63.3 60.75 62.77 127439800 60.447
"2016-02-05" 63.13 63.46 61.5 61.8 142689200 59.513
"2016-02-08" 63 63.19 59.005 59.36 168444400 57.163
"2016-02-09" 59.07 60.22 57 58.13 269347200 55.978
"2016-02-10" 58.56 59.322 57.62 58.4 190492300 56.238
"2016-02-11" 57.78 57.781 55.84 56 167531200 53.927
"2016-02-12" 57.09 58.48 56.576 58.48 153947300 56.315
"2016-02-15" 59.71 60.4 56.69 59.84 167523200 57.625
"2016-02-16" 60.23 60.9 59.36 60.55 119149800 58.309
"2016-02-17" 60.89 63.07 60.512 62.79 123795000 60.466
"2016-02-18" 63.38 63.54 62.07 62.44 107730200 60.129
"2016-02-19" 62.44 63.16 61.12 61.8 126240600 59.513
"2016-02-22" 62.45 63.661 62.03 63.12 142297400 60.784
"2016-02-23" 62.56 63.98 62.38 62.93 123837800 60.601
"2016-02-24" 63 63.595 61.9 62.2 131420300 59.898
"2016-02-25" 68.5 70.75 66.27 70.64 366769800 68.025
"2016-02-26" 71.77 72.61 71.7 72.13 174266600 69.46
"2016-02-29" 71.2 72.48 70.5 72.4 164944000 69.72
"2016-03-01" 72.4 73.29 71.677 73.07 146582900 70.365
"2016-03-02" 73.8 73.907 72.57 73.27 115633100 70.558
"2016-03-03" 73.48 73.58 72.19 72.58 109002300 69.894
"2016-03-04" 73.27 73.41 72.62 73.24 97930500 70.529
"2016-03-07" 73.36 73.38 71.96 72.75 106192800 70.057
"2016-03-08" 72.01 72.13 70.28 70.63 142440300 68.016
"2016-03-09" 70.88 71.396 69.71 69.77 128604000 67.188
"2016-03-10" 70 71 68.95 68.95 169304000 66.398
"2016-03-11" 70.24 71.01 68.96 70.15 109499300 67.554
"2016-03-14" 70.5 70.99 69.84 70.31 108051500 67.708
"2016-03-15" 69.88 70.23 69.04 69.21 99306000 66.648
"2016-03-16" 69.22 69.629 68.17 68.79 123553400 66.244
"2016-03-17" 69.4 69.43 67.69 69.3 115516100 66.735
"2016-03-18" 70.06 71.02 69.65 69.9 184138600 67.313
"2016-03-21" 69.56 70.4 69.425 69.79 79186200 67.207
"2016-03-22" 69.57 69.63 68.478 69.36 108207800 66.793
"2016-03-23" 69.39 69.68 68.45 68.9 80796500 66.35
"2016-03-24" 68.52 68.88 67.94 68.05 94958600 65.531
"2016-03-28" 68.05 68.05 68.05 68.05 0 65.531
"2016-03-29" 68.49 69.097 67.48 68 87938000 65.483
"2016-03-30" 68.46 68.81 67.6 67.8 145228600 65.29
"2016-03-31" 67.63 68.257 67.23 68.02 126157000 65.502
"2016-04-01" 67.58 68.505 67.35 67.95 112775300 65.435
"2016-04-04" 67.75 68.69 67.67 68.32 96100700 65.791
"2016-04-05" 67.87 68.11 66.65 66.94 159802300 64.462
"2016-04-06" 67.16 68.33 66.88 68.08 127692300 65.56
"2016-04-07" 66.71 68.07 64.577 64.82 124142200 63.827
"2016-04-08" 65 67.3 64.899 65.9 85284300 64.891
"2016-04-11" 65.9 66.52 65.43 65.52 75068300 64.516
"2016-04-12" 66.29 67 65.59 66.64 123077500 65.619
"2016-04-13" 67.55 70.68 67.49 69 168643100 67.943
"2016-04-14" 69.25 69.64 68.54 68.8 158864600 67.746
"2016-04-15" 68.95 69.095 67.89 68.2 109183400 67.155
"2016-04-18" 67.46 68.63 67.2 68.45 82945000 67.401
"2016-04-19" 68.44 68.85 67.85 67.85 126877700 66.811
"2016-04-20" 67.43 68.05 66.79 67.76 142050700 66.722
"2016-04-21" 67.82 68.82 67.71 68.7 132566100 67.648
"2016-04-22" 68.67 69.179 67.74 68 104940600 66.958
"2016-04-25" 68.23 68.64 67.11 67.59 106619400 66.555
"2016-04-26" 68 70.785 67.74 70 165360500 68.928
"2016-04-27" 69.87 69.98 68.55 69.25 125630100 68.189
"2016-04-28" 66.42 68.58 66.09 68.11 232367400 67.067
"2016-04-29" 67.92 68.32 66.695 67.07 160030600 66.043
"2016-05-02" 67.07 67.07 67.07 67.07 0 66.043
"2016-05-03" 67.5 67.97 65.56 65.59 173798000 64.585
"2016-05-04" 65.48 65.9 64.77 64.79 112057700 63.798
"2016-05-05" 65.01 65.28 63.9 64.08 117537600 63.098
"2016-05-06" 63.8 65.21 63.65 65.01 117597900 64.014
"2016-05-09" 65.475 65.995 64.31 64.37 101074800 63.384
"2016-05-10" 64.51 65.68 64.42 65.42 102981000 64.418
"2016-05-11" 65.11 65.71 64.51 65.69 91514000 64.684
"2016-05-12" 65.27 65.9 64.31 64.91 98924000 63.916
"2016-05-13" 64.72 66.42 64.527 66.4 113245000 65.383
"2016-05-16" 65.82 66.85 65.58 66.67 70182200 65.649
"2016-05-17" 67.14 67.67 66.896 67.28 147608900 66.249
"2016-05-18" 67.37 69.75 67 69.5 249709300 68.435
"2016-05-19" 69.86 70.96 69.024 69.08 252701800 68.022
"2016-05-20" 69.9 70.35 69.15 70.34 156662300 69.263
"2016-05-23" 70.49 71.15 69.89 70.22 113598700 69.144
"2016-05-24" 69.98 72.42 69.733 72.42 210975800 71.311
"2016-05-25" 72.97 73.74 72.66 73.74 222609500 72.61
"2016-05-26" 74 74 72.02 72.81 143473800 71.695
"2016-05-27" 72.89 73.11 72.13 72.45 133488800 71.34
"2016-05-30" 72.45 72.45 72.45 72.45 0 71.34
"2016-05-31" 73 73.27 71.63 72.02 560494000 70.917
"2016-06-01" 72.29 72.29 70.479 71.34 276181500 70.247
"2016-06-02" 71.24 71.96 70.44 70.53 279461600 69.45
"2016-06-03" 71.05 71.3 69.52 70 98812600 68.928
"2016-06-06" 69.95 70.317 69.397 69.64 155224200 68.573
"2016-06-07" 70.01 71 69.95 70.25 137756500 69.174
"2016-06-08" 69.81 70.63 69.33 69.86 97527100 68.79
"2016-06-09" 69.68 69.68 68.98 69.11 95480100 68.051
"2016-06-10" 68.81 69.026 66.95 67.05 122961300 66.023
"2016-06-13" 66.17 66.64 64.19 64.23 244673000 63.246
"2016-06-14" 64.01 64.06 62.18 62.18 213494400 61.228
"2016-06-15" 62.94 63.54 62.64 63 211708600 62.035
"2016-06-16" 62 62.519 61.19 61.36 186711700 60.42
"2016-06-17" 62.5 65.48 62.18 65.05 290521800 64.054
"2016-06-20" 68.25 70.08 64.527 70 255177100 68.928
"2016-06-21" 70 70.7 64.527 70.33 205753500 69.253
"2016-06-22" 70.6 71.46 69.25 70.55 203259800 69.469
"2016-06-23" 71.17 72.25 70.01 72.15 216298500 71.045
"2016-06-24" 51 60.74 50.981 57 592322100 56.127
"2016-06-27" 55.57 56.266 51 51.15 766905600 50.366
"2016-06-28" 53.5 55.13 52.01 54.95 420713200 54.108
"2016-06-29" 55.95 69.25 54.79 55.52 343470200 54.67
"2016-06-30" 55.26 55.48 53.28 54.06 383279300 53.232
"2016-07-01" 55.53 55.9 53.43 54.35 251280100 53.517
"2016-07-04" 54.89 55.36 53.073 53.13 181211500 52.316
"2016-07-05" 52.57 53.17 51.02 51.02 320209300 50.238
"2016-07-06" 51 51.46 47.1 47.55 587332200 46.822
"2016-07-07" 48 50.9 47.3 49.7 323227700 48.939
"2016-07-08" 49.465 52.91 49.195 52.6 252660800 51.794
"2016-07-11" 53.23 55.11 52.61 54.85 234381400 54.01
"2016-07-12" 55.25 57.729 54.953 56.25 324797200 55.388
"2016-07-13" 56.23 56.79 55.3 55.32 187428800 54.473
"2016-07-14" 56.18 56.65 55.26 56.2 228354900 55.339
"2016-07-15" 55.81 57.356 55.62 55.99 154468500 55.132
"2016-07-18" 55.8 56.421 54.71 55.59 175656900 54.738
"2016-07-19" 55.43 55.75 54.58 55.43 102177000 54.581
"2016-07-20" 55.79 56.86 54.88 56.77 173751300 55.9
"2016-07-21" 56.59 57.15 56.19 56.2 175998600 55.339
"2016-07-22" 55.96 56.21 54.3 54.49 180048100 53.655
"2016-07-25" 54.12 54.99 53.42 53.8 193538100 52.976
"2016-07-26" 53.46 54.69 52.95 54.13 161405100 53.301
"2016-07-27" 54.41 56.27 54.06 55.75 170110900 54.896
"2016-07-28" 54.1 55.06 52.495 52.5 454732100 51.696
"2016-07-29" 52.77 54.598 52.45 53.15 179133600 52.336
"2016-08-01" 53.66 54.04 52.806 53.25 124451000 52.434
"2016-08-02" 53 53.01 51.421 52.73 197630500 51.922
"2016-08-03" 52.83 53.56 52.626 52.99 156900200 52.178
"2016-08-04" 53.18 53.97 51.95 51.95 239779100 51.154
"2016-08-05" 51.85 53.15 50.68 53.15 234096900 52.336
"2016-08-08" 53.66 54.63 53.21 54.55 153955100 53.714
"2016-08-09" 54.67 55.13 54.25 55.04 210465300 54.197
"2016-08-10" 54.67 55.63 54.395 55.49 153385900 54.64
"2016-08-11" 55.19 55.7 54.5 55.22 163909300 55.22
"2016-08-12" 54.83 56.55 54 55.4 110381100 55.4
"2016-08-15" 55.65 55.87 54.2 54.5 103658200 54.5
"2016-08-16" 54.1 54.48 53.67 53.95 119051900 53.95
"2016-08-17" 54.3 54.56 53.11 53.48 129225700 53.48
"2016-08-18" 53.75 54.06 53.34 53.87 95364900 53.87
"2016-08-19" 53.71 55.24 53.46 55.24 216051100 55.24
"2016-08-22" 55.01 56 54.5 55.54 174467100 55.54
"2016-08-23" 55.98 57.84 55.561 57.59 242483200 57.59
"2016-08-24" 57.28 59.42 57.22 59.27 230985400 59.27
"2016-08-25" 59.03 59.12 58.23 58.37 128479200 58.37
"2016-08-26" 58.06 58.62 57.9 58.01 104221700 58.01
"2016-08-30" 57.78 59.18 57.502 58.86 135200600 58.86
"2016-08-31" 58.86 60.15 58.849 59.35 182699100 59.35
"2016-09-01" 59.85 62.05 59.51 60.64 247207400 60.64
"2016-09-02" 60.96 62 59.96 60.95 285039400 60.95
"2016-09-05" 60.25 60.974 59.29 59.65 137203600 59.65
"2016-09-06" 59.82 59.9 58.04 58.08 163462600 58.08
"2016-09-07" 58.1 58.294 56.95 57.62 175578100 57.62
"2016-09-08" 57.48 59.08 57.48 58.86 168368000 58.86
"2016-09-09" 58.73 59.68 58.246 59.31 161414300 59.31
"2016-09-12" 58.11 58.4 56.63 56.97 194354200 56.97
"2016-09-13" 56.97 57.26 56.235 56.39 133190400 56.39
"2016-09-14" 56.8 57.03 56.17 56.82 105135400 56.82
"2016-09-15" 56.81 57.11 56.03 56.73 99538200 56.73
"2016-09-16" 56.27 57 55.92 56.51 237785600 56.51
"2016-09-19" 57.06 57.22 56.29 57 107995100 57
"2016-09-20" 57 57.23 56.43 56.44 107130000 56.44
"2016-09-21" 57.36 58.03 56.82 57.1 147731500 57.1
"2016-09-22" 57 57.5 56.07 57.15 147313200 57.15
"2016-09-23" 57 57.14 55.96 55.98 161776300 55.98
"2016-09-26" 55.1 56.328 53.74 54.25 204359000 54.25
"2016-09-27" 54.81 54.87 53.603 54.64 198895200 54.64
"2016-09-28" 54.88 55.76 54.089 55.53 171132000 55.53
"2016-09-29" 56.24 56.27 55.41 55.49 201010900 55.49
"2016-09-30" 54.05 54.87 53 54.55 284154000 54.55
"2016-10-03" 54.28 54.95 54.04 54.71 129772500 54.71
"2016-10-04" 54.81 55.8 53.769 54.77 268219100 54.77
"2016-10-05" 54.89 55.07 54.002 54.7 134537100 54.7
"2016-10-06" 54.87 55.42 54.73 54.99 154391600 54.99
"2016-10-07" 54.64 55.31 51.8 52.5 473927800 52.5
"2016-10-10" 52.43 52.827 50.84 52.38 261283800 52.38
"2016-10-11" 52.64 53.69 52.17 53.64 261431300 53.64
"2016-10-12" 53.49 53.8 52.54 53.03 187400000 53.03
"2016-10-13" 52.89 53.092 51.677 52.53 193486500 52.53
"2016-10-14" 52.63 53.37 52.225 52.43 141375400 52.43
"2016-10-17" 52.02 55.69 51.85 52.82 121994400 52.82
"2016-10-18" 53.22 54.1 52.75 53.94 127436100 53.94
"2016-10-19" 54 55 53.786 54.87 164528600 54.87
"2016-10-20" 54.88 55.87 54.5 55.56 151704300 55.56
"2016-10-21" 55.22 55.73 55.03 55.14 111891600 55.14
"2016-10-24" 55.38 55.877 54.74 54.97 122407900 54.97
"2016-10-25" 55.04 55.54 53.98 55.35 210421600 55.35
"2016-10-26" 53.5 56.01 53.25 55.88 330319800 55.88
"2016-10-27" 55.73 57.62 54.937 57.5 263796900 57.5
"2016-10-28" 57.59 57.95 56.98 57.74 217273100 57.74
"2016-10-31" 57.21 57.685 56.988 57.26 190218600 57.26
"2016-11-01" 57.5 57.5 56.03 56.24 141662700 56.24
"2016-11-02" 55.8 56.952 54.97 55.15 140523100 55.15
"2016-11-03" 54.96 57.62 54.62 56.03 243908900 56.03
"2016-11-04" 56.4 56.785 55.3 55.46 176768800 55.46
"2016-11-07" 56.38 56.38 55.46 56.07 180323600 56.07
"2016-11-08" 56.18 56.4 55.56 56.24 179514400 56.24
"2016-11-09" 54.4 57.51 54.054 57.51 258542100 57.51
"2016-11-10" 57.5 60.35 55.78 59.63 471857600 59.63
"2016-11-11" 59.69 60.06 58.81 59.5 202087000 59.5
"2016-11-14" 60 60.63 59.24 60.57 211747600 60.57
"2016-11-15" 61.05 62.09 60.382 61.4 300876800 61.4
"2016-11-16" 61.4 61.75 59.76 60.41 176864800 60.41
"2016-11-17" 59.72 60.981 59.34 59.98 168726700 59.98
"2016-11-18" 60 60 59.11 59.44 124186100 59.44
"2016-11-21" 59.43 59.61 58.29 59.11 171223700 59.11
"2016-11-22" 59.56 60.14 59.45 59.75 166374100 59.75
"2016-11-23" 59.91 60.091 59.036 59.64 114416800 59.64
"2016-11-24" 59.61 59.76 59.22 59.68 76358700 59.68
"2016-11-25" 59.67 59.67 58.61 58.77 86340100 58.77
"2016-11-28" 58.55 58.672 57.49 57.86 155050700 57.86
"2016-11-29" 57.34 57.92 56.97 57.71 136544800 57.71
"2016-11-30" 57.74 58.86 57.4 57.87 256722800 57.87
"2016-12-01" 57.46 58.55 56.93 57.59 205741000 57.59
"2016-12-02" 57.3 57.7 57.08 57.55 103073700 57.55
"2016-12-05" 57.08 58.82 56.93 58.25 146767800 58.25
"2016-12-06" 58.5 59.5 58.27 59.48 174633600 59.48
"2016-12-07" 59.75 62.27 59.675 62.27 370832200 62.27
"2016-12-08" 62 63.02 61.665 62.77 235906200 62.77
"2016-12-09" 62.66 62.776 61.34 61.74 164065300 61.74