"Date" "Open" "High" "Low" "Close" "Volume" "Adj.Close"
"2000-01-03" 78 81 78 79 949900 18.5647
"2000-01-04" 79.3 79.3 75.15 76.2 897600 17.9067
"2000-01-05" 74.1 77.5 72.85 73 948600 17.1547
"2000-01-06" 73.5 77 73.5 76.7 1039900 18.0242
"2000-01-07" 77.9 80.4 77.15 78.1 2542900 18.3532
"2000-01-10" 79 79 75.7 76.8 890900 18.0477
"2000-01-11" 78 78.8 73.85 73.85 872100 17.3545
"2000-01-12" 75 77.45 74.15 75.05 927400 17.6365
"2000-01-13" 75 79.2 75 78.85 1142400 18.5294
"2000-01-14" 78 79.3 77.25 78.5 544700 18.4472
"2000-01-17" 78.8 79.8 75.4 75.8 1001000 17.8127
"2000-01-18" 75.8 76.65 73.5 73.5 819800 17.2722
"2000-01-19" 73.5 74.8 71.6 74.8 614600 17.5777
"2000-01-20" 74.8 75.5 72.5 74.95 607600 17.613
"2000-01-21" 73.6 75.8 73.1 73.1 761500 17.1782
"2000-01-24" 74 75.6 68.4 71.1 1043600 16.7082
"2000-01-25" 72 74.55 71.1 71.1 1058100 16.7082
"2000-01-26" 73.8 75 73.1 75 1081600 17.6247
"2000-01-27" 75.9 76.6 72.9 75 2545600 17.6247
"2000-01-28" 75.5 75.7 72.75 73.9 509100 17.3662
"2000-01-31" 71.5 73.6 71.2 72.5 674200 17.0372
"2000-02-01" 72.5 73.4 69.5 72.2 1832800 16.9667
"2000-02-02" 70 71.3 69.8 70.1 1099100 16.4732
"2000-02-03" 76 76.7 71.1 72 3185300 16.9197
"2000-02-04" 73.5 75.3 72.5 75.3 1105900 17.6952
"2000-02-07" 74.7 76.8 73.5 74 1224400 17.3897
"2000-02-08" 74.9 75.5 73.8 74.1 484100 17.4132
"2000-02-09" 73.85 74.2 71.3 73.2 589200 17.2017
"2000-02-10" 71 72.9 70.9 71 443000 16.6847
"2000-02-11" 71.05 71.5 69.6 69.6 608800 16.3557
"2000-02-14" 69.25 71 68.1 71 646600 16.6847
"2000-02-15" 69.7 72.8 67.8 68.05 539900 15.9915
"2000-02-16" 69.3 71.8 68.6 70.6 1062200 16.5907
"2000-02-17" 70.5 72.45 70 70 462600 16.4497
"2000-02-18" 72 72.6 69.5 70.8 497500 16.6377
"2000-02-21" 70 70.55 65.8 66.1 551400 15.5332
"2000-02-22" 66.5 67.8 65.2 65.2 792700 15.3217
"2000-02-23" 68.5 68.7 66.3 68.1 671800 16.0032
"2000-02-24" 69 70 64 64.3 1176100 15.1102
"2000-02-25" 65.7 66.05 59.2 60 1948700 14.0998
"2000-02-28" 61.7 64.2 61 64.2 1485600 15.0867
"2000-02-29" 65.5 67 64.65 67 1545900 15.7447
"2000-03-01" 68.55 71.4 68.15 69.75 2267400 16.391
"2000-03-02" 71 71.75 64.5 69 1527600 16.2147
"2000-03-03" 71.5 71.5 67.5 67.85 930900 15.9445
"2000-03-06" 68.8 68.9 67 67.2 615300 15.7917
"2000-03-07" 67 67.4 63.5 63.6 1185700 14.9458
"2000-03-08" 64 65.5 62 62 936800 14.5698
"2000-03-09" 63.2 63.5 60.2 61.05 794900 14.3465
"2000-03-10" 62.5 63.5 61.05 61.35 733000 14.417
"2000-03-13" 61.35 61.35 61.35 61.35 0 14.417
"2000-03-14" 59 62.15 57.8 62 1227500 14.5698
"2000-03-15" 62.4 66.1 61 65.7 1618800 15.4392
"2000-03-16" 67 70.6 65.8 69.5 2143200 16.3322
"2000-03-17" 70 70 67.25 68 873400 15.9797
"2000-03-20" 66.2 68.4 66.2 68.1 548000 16.0032
"2000-03-21" 68.3 69 67.4 69 585100 16.2147
"2000-03-22" 69.1 69.5 64.4 65.5 798600 15.3922
"2000-03-23" 65.1 66.8 64.05 65.4 820400 15.3687
"2000-03-24" 64.5 68 62.6 64.5 704300 15.1572
"2000-03-27" 65 67.5 64.4 66.55 417400 15.639
"2000-03-28" 67.4 67.4 65.45 65.45 383100 15.3805
"2000-03-29" 65.45 67.1 65.35 66.8 367100 15.6977
"2000-03-30" 66.8 67.35 64.8 64.95 1469700 15.263
"2000-03-31" 65.9 66.7 62.1 66.7 1144700 15.6742
"2000-04-03" 67 69.4 65.2 66.8 721000 15.6977
"2000-04-04" 69 71.95 66.8 71.55 1530800 16.814
"2000-04-05" 71.8 71.8 67.15 67.8 999200 15.9327
"2000-04-06" 68 68.65 67.05 68 540500 15.9797
"2000-04-07" 68.1 68.35 65.55 68.2 856100 16.0267
"2000-04-10" 68 68.3 66.3 67.45 462700 15.8505
"2000-04-11" 67.5 67.5 65.75 66.65 559100 15.6625
"2000-04-12" 67 67.2 65.5 66.65 422700 15.6625
"2000-04-13" 66 68.55 65.5 68.55 650300 16.109
"2000-04-14" 69.25 70.3 68 69.15 1075300 16.25
"2000-04-17" 66 69 65.6 69 827500 16.2147
"2000-04-18" 69 70.2 66.2 67.15 827500 15.78
"2000-04-19" 68.5 69.25 66.5 67.5 658400 15.8622
"2000-04-20" 68.8 69.6 68 69.5 277600 16.3322
"2000-04-21" 69.5 69.5 69.5 69.5 0 16.3322
"2000-04-24" 69.5 69.5 69.5 69.5 0 16.3322
"2000-04-25" 70 71 68.6 70.2 361100 16.4967
"2000-04-26" 70.5 74.15 70.5 73.4 1288200 17.2487
"2000-04-27" 73.8 73.8 68.9 71.9 920200 16.8962
"2000-04-28" 72.45 72.5 71 72 1018000 16.9197
"2000-05-01" 72 72 72 72 0 16.9197
"2000-05-02" 73.35 73.35 71.05 71.6 579500 16.8257
"2000-05-03" 72.5 72.55 71.6 71.85 406700 16.8845
"2000-05-04" 72.5 73.1 70.8 72.4 359100 17.0137
"2000-05-05" 73 74.35 72 73.2 496700 17.2017
"2000-05-08" 74 74.65 72.5 74.5 361000 17.5072
"2000-05-09" 74.5 74.5 74.5 74.5 0 17.5072
"2000-05-10" 74 74.8 73.05 73.9 583900 17.3662
"2000-05-11" 73.5 75.2 72.6 74.45 534000 17.4955
"2000-05-12" 75 75.8 74.1 75.35 688600 17.707
"2000-05-15" 75 76.65 74.8 75.6 434300 17.7657
"2000-05-16" 75.6 77.45 75.05 75.8 583100 17.8127
"2000-05-17" 76 77.05 75.8 76.7 1022900 18.0242
"2000-05-18" 76 77.6 76 77.4 786700 18.1887
"2000-05-19" 77 77 74.6 75 1241000 17.6247
"2000-05-22" 75 77.8 74.3 76.5 1142900 17.9772
"2000-05-23" 76.2 77.5 76 76.8 1597300 18.0477
"2000-05-24" 75.6 76 73.8 75.1 2791300 17.6482
"2000-05-25" 75 76 74.05 74.85 451700 17.5895
"2000-05-26" 74.75 74.75 71.15 72.5 2112000 17.0372
"2000-05-29" 73.3 74.8 73 74 5819200 17.3897
"2000-05-30" 73 74.9 71.3 71.5 2142800 16.8022
"2000-05-31" 71.6 73 70.1 71.4 1856400 16.7787
"2000-06-01" 71.9 74 71.9 74 419300 17.3897
"2000-06-02" 74 75.55 73.4 75.55 678700 17.754
"2000-06-05" 75.25 76.8 74.1 74.7 1653300 17.5542
"2000-06-06" 74.4 76.25 73.1 74.3 1108000 17.4602
"2000-06-07" 73.3 74.45 72.15 72.95 537000 17.143
"2000-06-08" 72.6 73.5 71.35 72.6 631200 17.0607
"2000-06-09" 72.7 72.7 69.6 70.5 777300 16.5672
"2000-06-12" 70.5 70.5 70.5 70.5 0 16.5672
"2000-06-13" 70.9 72.15 70.3 70.3 568400 16.5202
"2000-06-14" 70 71.8 69.85 71 1095400 16.6847
"2000-06-15" 71 72.25 70.3 70.8 414700 16.6377
"2000-06-16" 72.15 72.15 70.15 70.15 672600 16.485
"2000-06-19" 70.15 70.15 70.15 70.15 0 16.485
"2000-06-20" 71.95 71.95 70.2 70.5 870100 16.5672
"2000-06-21" 70.5 71 69.55 69.7 744100 16.3792
"2000-06-22" 70.25 70.35 68.25 68.25 722800 16.0385
"2000-06-23" 68.35 71 68.15 71 610700 16.6847
"2000-06-26" 70.5 71.4 69.2 71 2446600 16.6847
"2000-06-27" 71.9 71.95 69.3 70.75 576600 16.626
"2000-06-28" 70.75 73.45 70.75 73.4 843000 17.2487
"2000-06-29" 73.6 73.65 71.2 72.85 4042600 17.1195
"2000-06-30" 72.5 73 71.05 73 774800 17.1547
"2000-07-03" 73 73 70.15 72.5 549000 17.0372
"2000-07-04" 72.95 73.05 70.3 71.65 487800 16.8375
"2000-07-05" 71.65 72.3 70.25 70.9 394500 16.6612
"2000-07-06" 70 71.2 69.6 70.85 477200 16.6495
"2000-07-07" 70.85 70.85 70.85 70.85 0 16.6495
"2000-07-10" 69.5 70.4 67 67 623800 15.7447
"2000-07-11" 68 70.9 67.2 70.5 549000 16.5672
"2000-07-12" 70.85 72 70.05 71.6 919900 16.8257
"2000-07-13" 71.95 72.5 70.5 70.9 315900 16.6612
"2000-07-14" 70.9 70.9 70.9 70.9 0 16.6612
"2000-07-17" 70.25 72.5 70.25 71.4 317300 16.7787
"2000-07-18" 72 72.45 71 71.3 328800 16.7552
"2000-07-19" 70.6 71.9 70.3 70.3 220600 16.5202
"2000-07-20" 70.2 72 70.2 71.15 369600 16.72
"2000-07-21" 71.5 74.9 71.25 73.5 1049900 17.2722
"2000-07-24" 73.5 73.5 73.5 73.5 0 17.2722
"2000-07-25" 75 78.5 73.7 76.05 1112100 17.8715
"2000-07-26" 77.5 77.65 74.4 75.1 1068000 17.6482
"2000-07-27" 75.1 75.1 75.1 75.1 0 17.6482
"2000-07-28" 75.5 76.2 73.5 75.75 543800 17.801
"2000-07-31" 75.2 75.2 72.7 73.65 673700 17.3075
"2000-08-01" 74.8 74.85 73.6 74.2 310800 17.4367
"2000-08-02" 74.2 77 74.2 77 735300 18.0947
"2000-08-03" 76.5 77.65 75.2 77.5 754400 18.2122
"2000-08-04" 77.4 77.5 75.9 77.25 245400 18.1534
"2000-08-07" 75.8 76.45 74.2 76 438500 17.8597
"2000-08-08" 74.7 77 74.7 76.5 306500 17.9772
"2000-08-09" 76.5 76.5 76.5 76.5 0 17.9772
"2000-08-10" 76.05 77.4 75.75 76.15 357000 17.895
"2000-08-11" 76.4 77.7 74.9 77.4 286600 18.1887
"2000-08-14" 77.8 78.1 76.65 77.55 357400 18.2239
"2000-08-15" 78.4 78.4 76.8 77.8 202700 18.2827
"2000-08-16" 78.2 78.2 75.8 77 1030000 18.0947
"2000-08-17" 76.8 76.8 75.4 75.8 662300 17.8127
"2000-08-18" 75.1 76.15 74.75 75.7 1030000 17.7892
"2000-08-21" 75.05 76 74.9 76 160300 17.8597
"2000-08-22" 77 80.2 76.65 77.1 1335200 18.1182
"2000-08-23" 78 81.3 77 80.25 1395500 18.8584
"2000-08-24" 81.5 82 79.05 79.85 899700 18.7644
"2000-08-25" 80 82.1 79.5 81.1 544700 19.0582
"2000-08-28" 80.9 81.85 80.15 81.05 320000 19.0464
"2000-08-29" 80.8 82.55 80.2 81.6 755100 19.1757
"2000-08-30" 82 82.4 80.8 81.15 423200 19.0699
"2000-08-31" 81 83 79.9 83 685700 19.5047
"2000-09-01" 83 84.3 82.5 83.5 770900 19.6222
"2000-09-04" 83.75 85.8 83.55 83.9 800600 19.7162
"2000-09-05" 82 84.45 82 83.9 548200 19.7162
"2000-09-06" 84 84 82.5 82.6 504000 19.4107
"2000-09-07" 81.35 81.5 79.05 79.45 1757100 18.6704
"2000-09-08" 80.45 80.5 78.1 79.95 1742000 18.7879
"2000-09-11" 80.5 81.35 77 77 999600 18.0947
"2000-09-12" 77.9 78.7 75.75 77.75 1056900 18.2709
"2000-09-13" 78 78.6 76.3 77 542500 18.0947
"2000-09-14" 77.7 80.75 77 80.2 900800 18.8467
"2000-09-15" 80.9 82.5 79.75 81.6 2265800 19.1757
"2000-09-18" 82 82 78.9 79.2 1207400 18.6117
"2000-09-19" 79.2 79.2 73 74.35 2700800 17.472
"2000-09-20" 75.7 75.7 71 71.4 1540500 16.7787
"2000-09-21" 71.6 72.5 69 70.5 1863300 16.5672
"2000-09-22" 70.5 73.4 69 73.2 2348900 17.2017
"2000-09-25" 73.2 74 71.05 71.1 831500 16.7082
"2000-09-26" 71.5 72.8 71.15 72.8 607400 17.1077
"2000-09-27" 72.9 73.3 71.6 72.3 363100 16.9902
"2000-09-28" 72.5 72.7 71.1 72.1 489900 16.9432
"2000-09-29" 72.75 72.75 70.8 71.4 573300 16.7787
"2000-10-02" 70.2 73.7 70.05 73.7 681500 17.3192
"2000-10-03" 73.5 73.8 71.75 73.8 595300 17.3427
"2000-10-04" 72.5 73.5 70.9 70.9 631300 16.6612
"2000-10-05" 71.5 71.9 70.85 71.5 356900 16.8022
"2000-10-06" 71 72.75 71 72 786200 16.9197
"2000-10-09" 71.5 71.95 70.1 71.1 472100 16.7082
"2000-10-10" 70.7 71.95 70.15 70.5 516700 16.5672
"2000-10-11" 70 70.5 64 70 1498800 16.4497
"2000-10-12" 69 69.4 66.25 67.9 644800 15.9562
"2000-10-13" 66.2 68.4 64.4 66 1066600 15.5097
"2000-10-16" 67.5 67.6 62.7 64.05 2300600 15.0515
"2000-10-17" 65 70.1 64.05 67.75 1362900 15.921
"2000-10-18" 68.5 70.45 66.6 67.3 1347900 15.8152
"2000-10-19" 69 71.55 68.65 71.55 922900 16.814
"2000-10-20" 71 76.85 70.55 76 1959700 17.8597
"2000-10-23" 76 77.2 73.45 74.35 1404200 17.472
"2000-10-24" 74.5 76 72.6 74 813200 17.3897
"2000-10-25" 74 74.5 70.15 71.85 1060600 16.8845
"2000-10-26" 70.2 71.45 67.65 68.35 2280300 16.062
"2000-10-27" 68.5 69.65 68.4 68.45 3324000 16.0855
"2000-10-30" 69.5 71.1 69.2 70.5 748800 16.5672
"2000-10-31" 70.5 70.5 70.5 70.5 0 16.5672
"2000-11-01" 75.7 77.05 74.6 77.05 414500 18.1064
"2000-11-02" 77.1 77.1 74.7 75 521400 17.6247
"2000-11-03" 76.4 76.75 75.2 75.65 597400 17.7775
"2000-11-06" 75.85 75.85 74.15 74.75 511900 17.566
"2000-11-07" 74.95 75.4 74.5 74.75 435200 17.566
"2000-11-08" 75 75.3 73.35 74.55 1626500 17.519
"2000-11-09" 73.55 75 73.15 73.15 394800 17.19
"2000-11-10" 73.35 74.6 72 73.4 564200 17.2487
"2000-11-13" 72.9 74.2 71.5 72.5 408800 17.0372
"2000-11-14" 71.5 73 71.5 72.2 744700 16.9667
"2000-11-15" 71.5 72.7 69.95 71.55 1109900 16.814
"2000-11-16" 72.15 72.5 71.25 71.8 433700 16.8727
"2000-11-17" 72 73.5 71 72.95 625800 17.143
"2000-11-20" 73 74.5 72.5 73.8 1089800 17.3427
"2000-11-21" 72.25 75 70.9 71.2 1115500 16.7317
"2000-11-22" 71.1 72.25 70.55 71 4193000 16.6847
"2000-11-23" 71.1 72.6 70.4 70.45 480200 16.5555
"2000-11-24" 70.65 71 69.1 70.7 619200 16.6142
"2000-11-27" 70.05 73 69.7 71.9 515500 16.8962
"2000-11-28" 73 73.05 71.35 71.8 330300 16.8727
"2000-11-29" 71.5 72.6 71.15 72 392200 16.9197
"2000-11-30" 72 72 70.6 71 627200 16.6847
"2000-12-01" 70.25 73.2 70.25 72.5 1545900 17.0372
"2000-12-04" 72.5 74.25 71.6 72.8 535000 17.1077
"2000-12-05" 74.8 76.5 73.1 75.95 1257900 17.848
"2000-12-06" 76.9 80.25 76.7 79.8 1413200 18.7527
"2000-12-07" 79.25 81.75 78.6 80 1689300 18.7997
"2000-12-08" 79.8 81.75 78.65 79 1391300 18.5647
"2000-12-11" 80 81.15 75.25 75.8 883300 17.8127
"2000-12-12" 76.2 77.5 74.75 76.5 1051500 17.9772
"2000-12-13" 77.45 78.15 75.35 77.35 975600 18.1769
"2000-12-14" 76.3 77.9 74.6 74.9 833600 17.6012
"2000-12-15" 74.1 76.3 73.4 75 935200 17.6247
"2000-12-18" 74 78.45 74 77.6 896400 18.2357
"2000-12-19" 78 79.4 75.4 78.9 720500 18.5412
"2000-12-20" 78.8 79.2 76.7 77.5 1427300 18.2122
"2000-12-21" 76 77.5 75.65 76.4 1197000 17.9537
"2000-12-22" 75.55 77.7 75.55 76.6 572300 18.0007
"2000-12-27" 75.2 78.45 75.2 76.5 370000 17.9772
"2000-12-28" 77.4 78.15 76.15 77.45 747700 18.2004
"2000-12-29" 78.7 79 77 77.7 361700 18.2592
"2001-01-01" 77.7 77.7 77.7 77.7 0 18.2592
"2001-01-02" 78.45 79.2 76.2 76.2 545600 17.9067
"2001-01-03" 75.45 76 73.2 75.4 611600 17.7187
"2001-01-04" 76.4 78.8 71.75 75 1866600 17.6247
"2001-01-05" 74.1 75.7 73.45 73.55 3447100 17.284
"2001-01-08" 73 76.75 73 76.5 573500 17.9772
"2001-01-09" 76.9 78.5 75.8 77.4 858400 18.1887
"2001-01-10" 76.15 77.9 74.75 74.9 823700 17.6012
"2001-01-11" 74.7 76.3 72.1 73.7 1005600 17.3192
"2001-01-12" 73.4 77.4 73.4 76 1159500 17.8597
"2001-01-15" 77 77 77 77 0 18.0947
"2001-01-16" 65 67.95 63.1 67 15476300 15.7447
"2001-01-17" 66.9 70.45 66.9 69.2 12497500 16.2617
"2001-01-18" 68.95 69.5 68.2 68.25 4076800 16.0385
"2001-01-19" 68.3 69 67.5 68 3813600 15.9797
"2001-01-22" 67.9 68 65.15 67 4042900 15.7447
"2001-01-23" 67.8 69 66.9 69 3263800 16.2147
"2001-01-25" 69.6 74.8 69.6 74.4 7170800 17.4837
"2001-01-29" 74.55 76.2 73.3 75.5 3181100 17.7422
"2001-01-30" 75.5 76 74.3 74.5 3168200 17.5072
"2001-01-31" 74.5 75.25 73.6 74.4 1452000 17.4837
"2001-02-01" 73.7 74.3 71.3 72 1867700 16.9197
"2001-02-02" 72 72.05 70.5 71.2 1122000 16.7317
"2001-02-05" 70.55 71.6 70.2 71 1505800 16.6847
"2001-02-06" 70.7 71.25 70.2 70.25 1185900 16.5085
"2001-02-07" 70.95 71.35 70.3 70.95 1698700 16.673
"2001-02-08" 70.95 73.6 70.55 73.3 2737900 17.2252
"2001-02-09" 72.95 72.95 70.9 71.8 1753200 16.8727
"2001-02-12" 71.5 72 69.9 70.1 767500 16.4732
"2001-02-13" 70.3 71 69.5 69.8 758900 16.4027
"2001-02-14" 69.85 69.95 68.2 68.7 870200 16.1442
"2001-02-15" 68 69.4 68 68.25 1547000 16.0385
"2001-02-16" 69 70.75 68.25 69.4 1735400 16.3087
"2001-02-19" 69.7 71.25 69.5 69.95 1434800 16.438
"2001-02-20" 69.8 70.2 69.05 69.95 1203700 16.438
"2001-02-21" 70.15 70.4 69.65 70 948700 16.4497
"2001-02-22" 69.6 70.1 68.8 69.9 801700 16.4262
"2001-02-23" 69.6 70.1 68.5 69.65 1169400 16.3675
"2001-02-26" 68.95 70.2 68.95 70 961100 16.4497
"2001-02-27" 70.5 73.15 69.85 73 1487600 17.1547
"2001-02-28" 71.6 72.9 70.9 71 1496500 16.6847
"2001-03-01" 69.9 74.9 69.9 70.1 2336600 16.4732
"2001-03-02" 71.5 73.35 70.5 72.45 1459900 17.0255
"2001-03-05" 73.5 74.25 72.45 74 767400 17.3897
"2001-03-06" 74.2 74.3 73.5 74.2 1463800 17.4367
"2001-03-07" 74.3 76.1 73.7 75.9 2865000 17.8362
"2001-03-08" 75.9 77.75 75.55 77.4 2440800 18.1887
"2001-03-09" 77 77.3 75.9 76.85 1259400 18.0594
"2001-03-12" 76.1 76.6 74.9 75 1002000 17.6247
"2001-03-13" 73.5 74 71.55 73.7 1737800 17.3192
"2001-03-15" 72 72.95 71.3 72.2 781600 16.9667
"2001-03-16" 72.3 73.5 67.15 69.3 2377100 16.2852
"2001-03-19" 69.35 70.35 68.4 68.4 918400 16.0737
"2001-03-20" 69.55 69.65 65.05 66 2512200 15.5097
"2001-03-21" 65.7 66.8 62.65 62.65 1721000 14.7225
"2001-03-22" 61.8 62.5 58.2 60 2567900 14.0998
"2001-03-23" 61.9 62.35 60.9 61.3 1481900 14.4053
"2001-03-26" 61.95 64.7 61.45 63.9 1716200 15.0163
"2001-03-27" 64.1 67 63 67 2272700 15.7447
"2001-03-28" 67.35 67.5 63 63.75 1836700 14.981
"2001-03-29" 63.2 65.5 62.25 65.5 1304100 15.3922
"2001-03-30" 65.1 67.3 64.3 66 2090400 15.5097
"2001-04-02" 67.45 67.45 63.4 64.85 1421500 15.2395
"2001-04-03" 64 65.1 61.55 62.4 819300 14.6638
"2001-04-04" 61.05 63.4 61.05 63.4 1095300 14.8988
"2001-04-05" 63.15 66.15 62.5 66.15 2475000 15.545
"2001-04-06" 66.2 67.5 64.75 65.9 2923500 15.4862
"2001-04-09" 65.85 67.4 65.1 65.65 1232000 15.4275
"2001-04-10" 65.5 66.8 65.15 66 1153200 15.5097
"2001-04-11" 66.6 68.75 66.25 67.4 1582600 15.8387
"2001-04-12" 68.8 69.5 67.4 68.8 1010700 16.1677
"2001-04-13" 68.8 68.8 68.8 68.8 0 16.1677
"2001-04-16" 68.8 68.8 68.8 68.8 0 16.1677
"2001-04-17" 69.95 69.95 67.75 69.2 738100 16.2617
"2001-04-18" 69.85 71.45 69.25 71 884100 16.6847
"2001-04-19" 72 74.5 70.7 72.6 1924400 17.0607
"2001-04-20" 72 74 71.2 73.6 1326800 17.2957
"2001-04-23" 73.05 73.6 70.6 71.5 848200 16.8022
"2001-04-24" 72 73.35 71.75 72.6 1009600 17.0607
"2001-04-25" 72.6 74.25 71.4 74 2531500 17.3897
"2001-04-26" 74.5 74.5 72.7 73 1789900 17.1547
"2001-04-27" 73 74.55 72.55 74.45 2955000 17.4955
"2001-04-30" 74.55 76.95 73.6 76.95 1679200 18.0829
"2001-05-01" 76.95 76.95 76.95 76.95 0 18.0829
"2001-05-02" 76.8 77 74.7 75.05 1604600 17.6365
"2001-05-03" 75.8 75.8 71.5 73.9 1911800 17.3662
"2001-05-04" 72.8 72.8 70.6 72.35 6402000 17.002
"2001-05-07" 72.35 72.35 72.35 72.35 0 17.002
"2001-05-08" 72.9 73.35 71.5 72.15 1805700 16.955
"2001-05-09" 71.35 72 70.6 72 2412200 16.9197
"2001-05-10" 71.8 72.5 70.7 71.35 1979000 16.767
"2001-05-11" 71.35 71.35 71.35 71.35 0 16.767
"2001-05-14" 71.4 71.5 70.1 70.5 1252100 16.5672
"2001-05-15" 70.95 70.95 69.55 70.5 5515600 16.5672
"2001-05-16" 70 72.65 69.35 72.65 2223300 17.0725
"2001-05-17" 73 74 72 73.25 2179200 17.2135
"2001-05-18" 73.9 74.15 72.5 73.85 4149700 17.3545
"2001-05-21" 74 74.4 72.8 72.85 1081700 17.1195
"2001-05-22" 74 75.9 73 75.05 2506100 17.6365
"2001-05-23" 75.05 75.45 74.1 74.65 1730300 17.5425
"2001-05-24" 74.15 75.25 73.75 74.1 507700 17.4132
"2001-05-25" 73.7 73.7 72.65 73.7 1230200 17.3192
"2001-05-28" 74 74.8 72.2 73.2 773400 17.2017
"2001-05-29" 73 74 71.7 72.35 864400 17.002
"2001-05-30" 71.95 72.3 69.55 70.65 1735800 16.6025
"2001-05-31" 70.35 71 69.85 71 2078600 16.6847
"2001-06-01" 70.1 70.85 69.65 70.6 1766400 16.5907
"2001-06-04" 70.6 70.6 70.6 70.6 0 16.5907
"2001-06-05" 71.25 72.3 70 72.3 2442000 16.9902
"2001-06-06" 72.25 72.25 70.05 70.1 1364100 16.4732
"2001-06-07" 70.95 70.95 70.95 70.95 0 16.673
"2001-06-08" 68.6 69.65 66.9 68.8 7129600 16.1677
"2001-06-11" 67.7 68.85 66.5 67 2781200 15.7447
"2001-06-12" 67 67 64.55 65 3487900 15.2747
"2001-06-13" 66.55 66.7 65.25 66 2645000 15.5097
"2001-06-14" 65.45 65.7 64.8 65.4 2063200 15.3687
"2001-06-15" 65 65.9 64.55 64.95 2028600 15.263
"2001-06-18" 64.5 64.85 62.7 63.2 1179300 14.8518
"2001-06-19" 62.45 63.9 62.25 63.65 2114400 14.9575
"2001-06-20" 63.45 63.45 62 62.35 2415300 14.652
"2001-06-21" 62.7 62.7 60.5 61.05 2430000 14.3465
"2001-06-22" 62 64.6 61.75 64.5 3588500 15.1572
"2001-06-25" 64.25 65.2 63.6 65 1990600 15.2747
"2001-06-26" 65.5 67 63.85 63.9 3617000 15.0163
"2001-06-27" 64 64.7 63.05 63.7 5253300 14.9693
"2001-06-28" 64.45 64.6 63.5 64.45 2130200 15.1455
"2001-06-29" 64.8 65.3 63.3 65.3 1546800 15.3452
"2001-07-02" 65 65 63.4 65 2284000 15.2747
"2001-07-03" 64.8 65.25 64.35 65.05 1940000 15.2865
"2001-07-04" 65.05 66 64.35 64.8 610800 15.2277
"2001-07-05" 64.75 64.75 63.55 63.8 1556200 14.9928
"2001-07-06" 63.1 63.65 62.1 62.4 2300000 14.6638
"2001-07-09" 62.15 63.7 61.25 63.7 1878300 14.9693
"2001-07-10" 63.7 64.2 62 62.35 1674200 14.652
"2001-07-11" 61.15 62 58.6 59 3890600 13.8648
"2001-07-12" 60 60.65 59.2 60.25 4558300 14.1585
"2001-07-13" 60.25 60.25 60.25 60.25 0 14.1585
"2001-07-16" 60.6 63 59.35 60.9 2090700 14.3113
"2001-07-17" 61.45 61.45 59.05 59.2 1444000 13.9118
"2001-07-18" 60 60.15 57.6 59.2 2296100 13.9118
"2001-07-19" 60.5 60.5 57 58.4 1743300 13.7238
"2001-07-20" 57.6 59.9 57.45 59.2 3193900 13.9118
"2001-07-23" 59.2 61.45 59.2 60.5 1096100 14.2173
"2001-07-24" 59.05 60.5 58.7 59.2 2325800 13.9118
"2001-07-25" 58.7 59.4 56.7 56.7 1464100 13.3243
"2001-07-26" 57.5 58.4 57.1 57.9 1492600 13.6063
"2001-07-27" 58.65 59.9 58.1 59 3298400 13.8648
"2001-07-30" 59.75 62.5 59.1 62.25 1481000 14.6285
"2001-07-31" 62.8 62.8 60.55 61 970400 14.3348
"2001-08-01" 61 63.95 60.95 62.6 1002900 14.7108
"2001-08-02" 63.5 65.45 63.5 64.5 2213000 15.1572
"2001-08-03" 65 65 63.6 64.3 1774100 15.1102
"2001-08-06" 64.1 65.45 64.1 64.75 1110000 15.216
"2001-08-07" 65 65.35 63.25 65.35 1266400 15.357
"2001-08-08" 64.8 66.3 64.4 65.4 5380400 15.3687
"2001-08-09" 65.4 65.4 63.25 63.75 1696300 14.981
"2001-08-10" 63.5 64.45 63.3 64 1282600 15.0398
"2001-08-13" 64.35 66.7 64 66.5 1696000 15.6272
"2001-08-14" 66.65 67.35 66.2 66.6 796800 15.6507
"2001-08-15" 66.25 66.95 65.7 66.25 370400 15.5685
"2001-08-16" 66.2 66.2 64.9 65.35 893600 15.357
"2001-08-17" 65.85 65.85 61.05 61.5 2196600 14.4523
"2001-08-20" 61.5 62.85 61.1 62.7 1302700 14.7343
"2001-08-21" 62.95 63.5 61.9 63.1 697900 14.8283
"2001-08-22" 61.9 63.8 61.8 63.3 934400 14.8753
"2001-08-23" 63.1 64.95 62.55 64.95 943700 15.263
"2001-08-24" 64.95 65.7 64.2 64.2 913100 15.0867
"2001-08-27" 64.2 65 64.1 64.1 334100 15.0632
"2001-08-28" 64.05 65.25 63.6 64.8 1163700 15.2277
"2001-08-29" 63.9 64.5 62.65 62.8 1025700 14.7578
"2001-08-30" 62.5 62.75 61 61.4 1426400 14.4288
"2001-08-31" 60.9 62 59.5 60.95 1082700 14.323
"2001-09-03" 61 61 58.6 59.6 772300 14.0058
"2001-09-04" 59.8 60 58.4 60 1172000 14.0998
"2001-09-05" 59 62.2 58.7 60.5 1434500 14.2173
"2001-09-06" 61.65 61.65 55.5 56.5 2245300 13.2773
"2001-09-07" 56.95 57.3 54.4 56 1856700 13.1598
"2001-09-10" 54.3 55.65 51.55 53.75 1668500 12.631
"2001-09-11" 54 54.5 48.6 50.35 2923400 11.8321
"2001-09-12" 45.5 52.75 45.5 48.21 2514400 11.3292
"2001-09-13" 46.55 50 45.57 49.5 2865800 11.6323
"2001-09-14" 50 50 46.16 47.5 1334000 11.1623
"2001-09-17" 45.65 47 44.49 45.99 2105100 10.8075
"2001-09-18" 44.8 44.99 42.62 44.95 2260200 10.5631
"2001-09-19" 46.5 48.99 45.8 46.3 3856900 10.8803
"2001-09-20" 47.38 47.86 40.3 41.5 2378300 9.7523
"2001-09-21" 43.8 45.1 38.1 44 4178500 10.3398
"2001-09-24" 45 48 43.95 46.95 2596800 11.0331
"2001-09-25" 48 50.9 46.95 48 2303300 11.2798
"2001-09-26" 48 51.2 48 50 2608200 11.7498
"2001-09-27" 50 50.75 48 50.25 1734000 11.8086
"2001-09-28" 50.25 50.25 50.25 50.25 0 11.8086
"2001-10-01" 40.95 40.95 39.51 40.57 5565800 9.5338
"2001-10-02" 41.48 41.48 40.13 41.1 2396400 9.6583
"2001-10-03" 40.12 40.49 39.5 40 3620200 9.3998
"2001-10-04" 40.72 42.85 40.52 42.85 3309000 10.0696
"2001-10-05" 42.5 42.75 41.52 42.49 4497800 9.985
"2001-10-08" 41.5 41.8 41.1 41.79 1330800 9.8205
"2001-10-09" 41.75 41.9 40.76 40.81 1882500 9.5902
"2001-10-10" 40.8 41.45 39.68 40.5 6918900 9.5173
"2001-10-11" 40.5 43.75 40.1 42.4 4906900 9.9638
"2001-10-12" 42.6 44.8 42.34 43.11 2426800 10.1307
"2001-10-15" 43.4 43.88 41.8 42.77 747300 10.0508
"2001-10-16" 42.77 42.77 42.77 42.77 0 10.0508
"2001-10-17" 43.25 44.75 43.25 43.78 1720000 10.2881
"2001-10-18" 42.5 44.08 41.78 43.99 852300 10.3375
"2001-10-19" 43.65 44.7 39.41 41.51 9139700 9.7547
"2001-10-22" 41.52 41.74 40.2 41 2022300 9.6348
"2001-10-23" 41.3 44 40.9 44 2840000 10.3398
"2001-10-24" 43.89 46.4 43.5 45.5 2499300 10.6923
"2001-10-25" 45 45.89 43.5 44 1895400 10.3398
"2001-10-26" 44 44 44 44 0 10.3398
"2001-10-29" 46.4 46.4 43.25 44.37 959600 10.4268
"2001-10-30" 44.25 44.78 42.3 43.31 1836200 10.1777
"2001-10-31" 43.27 45.05 42.53 44.48 1069100 10.4526
"2001-11-01" 43.72 44.74 43.3 44.74 553000 10.5137
"2001-11-02" 44.8 46.32 44.49 45.6 1095600 10.7158
"2001-11-05" 46.48 47.2 45.65 46.9 1155900 11.0213
"2001-11-06" 47.1 48 45.19 45.74 2281800 10.7487
"2001-11-07" 45.21 45.75 44.75 45.42 1280900 10.6735
"2001-11-08" 45.02 45.45 44.6 45.4 1814500 10.6688
"2001-11-09" 44.5 47.4 44.5 47 1657100 11.0448
"2001-11-12" 47 47.41 45.2 46.65 1462000 10.9626
"2001-11-13" 47 47.65 46.31 47.65 1588100 11.1976
"2001-11-14" 47.8 49.46 47.3 49.25 2269200 11.5736
"2001-11-15" 49.82 54 49.54 53.5 3768500 12.5723
"2001-11-16" 52.2 57.2 52.2 54.9 2370800 12.9013
"2001-11-19" 55.95 55.95 52.65 54.5 1398400 12.8073
"2001-11-20" 54.2 54.2 50.25 51.8 2648100 12.1728
"2001-11-21" 51 53.8 49.62 53 2513900 12.4548
"2001-11-22" 52.15 52.85 50.7 51.7 1114700 12.1493
"2001-11-23" 51 53 49.65 53 1976200 12.4548
"2001-11-26" 53.25 55 52.05 52.5 2920600 12.3373
"2001-11-27" 52 52.2 50.9 51.55 1789400 12.114
"2001-11-28" 50.5 51.7 49.7 51 10780200 11.9848
"2001-11-29" 50.6 51.7 49.82 49.9 1220100 11.7263
"2001-11-30" 49.83 51.3 49.8 51.1 1037900 12.0083
"2001-12-03" 50.05 51.2 49.49 50.8 887200 11.9378
"2001-12-04" 50.5 51.6 50 51.6 1133500 12.1258
"2001-12-05" 52.45 55.9 52 54.95 1787000 12.913
"2001-12-06" 55 58.15 54.1 56.5 3160200 13.2773
"2001-12-07" 56.05 56.4 53.35 55.5 1398700 13.0423
"2001-12-10" 53.6 54.9 53 53.35 1288300 12.537
"2001-12-11" 53.85 53.85 52.4 52.8 1123600 12.4078
"2001-12-12" 52.9 53.85 51.95 53 984200 12.4548
"2001-12-13" 53.5 54.1 51.85 53 1625900 12.4548
"2001-12-14" 53 53.4 51.95 52.6 1045000 12.3608
"2001-12-17" 51.85 53.15 50.5 52.35 1958900 12.302
"2001-12-18" 52.05 55.05 52.05 55.05 1938600 12.9365
"2001-12-19" 54.6 55 52.8 54.9 1991800 12.9013
"2001-12-20" 54.1 54.7 51.85 52.15 1205200 12.255
"2001-12-21" 51.6 52.6 51.35 52.2 1509600 12.2668
"2001-12-24" 51.2 52.2 51.05 51.65 115000 12.1375
"2001-12-25" 51.65 51.65 51.65 51.65 0 12.1375
"2001-12-26" 51.65 51.65 51.65 51.65 0 12.1375
"2001-12-27" 51.9 52.4 50.55 51.9 1424600 12.1963
"2001-12-28" 52.65 54.95 51.6 54 959000 12.6898
"2001-12-31" 54 54 54 54 0 12.6898
"2002-01-01" 54 54 54 54 0 12.6898
"2002-01-02" 54.8 54.8 52.65 52.65 793700 12.3725
"2002-01-03" 53 55.2 52.9 55.2 1685200 12.9718
"2002-01-04" 55 57.25 54.5 56.4 2219700 13.2538
"2002-01-07" 56 57.2 55.1 55.1 1374100 12.9483
"2002-01-08" 55.2 57.05 54.2 54.55 1645000 12.819
"2002-01-09" 54.05 54.6 53.4 54.15 1299100 12.725
"2002-01-10" 54 55.95 53.8 54.9 2263600 12.9013
"2002-01-11" 55.2 55.8 54.15 55.45 1262200 13.0305
"2002-01-14" 54.55 54.7 52.95 53.75 1101900 12.631
"2002-01-15" 53 53.75 51.5 53.2 1480500 12.5018
"2002-01-16" 52.45 53.6 51.95 53.05 729700 12.4665
"2002-01-17" 51.95 52.35 50.45 51.75 3676100 12.161
"2002-01-18" 51.05 52.4 51 51.35 1277400 12.067
"2002-01-21" 51 51.8 51 51.5 1108600 12.1023
"2002-01-22" 51.15 52.2 50.9 51.1 1391900 12.0083
"2002-01-23" 50.5 50.6 48.28 48.9 3177200 11.4913
"2002-01-24" 49.5 51.3 49.1 50 2338400 11.7498
"2002-01-25" 50.95 52.85 50.8 51 2461500 11.9848
"2002-01-28" 51.55 54 51.3 52.25 2126700 12.2785
"2002-01-29" 51.9 52.8 51 51.3 3536500 12.0553
"2002-01-30" 51 51.65 50.25 51.35 1500300 12.067
"2002-01-31" 52.6 53.4 51.1 52.5 2895500 12.3373
"2002-02-01" 52.5 54.55 52.05 53 1504600 12.4548
"2002-02-04" 53.75 53.75 51.4 51.8 863300 12.1728
"2002-02-05" 51.15 52.2 49.85 49.85 1455700 11.7146
"2002-02-06" 49.6 50.5 48.75 49.8 2334900 11.7028
"2002-02-07" 48.8 52.7 48.8 52.35 2590800 12.302
"2002-02-08" 51.65 52.6 50.7 51.1 1022200 12.0083
"2002-02-11" 51.1 53.5 50.65 53 1115000 12.4548
"2002-02-12" 53.1 53.4 52.2 52.2 1149100 12.2668
"2002-02-13" 52.9 52.9 50.9 51.5 1128000 12.1023
"2002-02-14" 52.75 55.15 52.2 53.95 3337700 12.678
"2002-02-15" 54 56.35 54 55.3 2542600 12.9953
"2002-02-18" 54.5 55.3 54.5 54.65 1073600 12.8425
"2002-02-19" 54.8 55.3 54.05 54.5 2473000 12.8073
"2002-02-20" 54.3 54.5 52.2 53 2219900 12.4548
"2002-02-21" 52.95 55.1 52.95 54.3 1343800 12.7603
"2002-02-22" 53.8 54.6 52.5 53.35 1159200 12.537
"2002-02-25" 53.1 54.05 51.8 54.05 1576400 12.7015
"2002-02-26" 54.9 56.55 54.55 56.2 2139600 13.2068
"2002-02-27" 56.6 57.45 56.4 56.4 2708800 13.2538
"2002-02-28" 55.8 58 55.8 58 2206700 13.6298
"2002-03-01" 57.3 58.2 57.2 57.65 1697700 13.5475
"2002-03-04" 57.95 58.4 56.1 57.7 2949000 13.5593
"2002-03-05" 57.2 58.9 56.7 57.2 2518400 13.4418
"2002-03-06" 56.3 57.1 55.85 56.4 1482400 13.2538
"2002-03-07" 57 59.5 56.55 58.65 3325200 13.7825
"2002-03-08" 57.6 59.1 57.2 58.9 1095400 13.8413
"2002-03-11" 58.05 59.05 57.85 58.15 903100 13.665
"2002-03-12" 58.1 59.15 56.85 57.6 1963900 13.5358
"2002-03-13" 57.95 59.2 57.6 58.25 1099800 13.6885
"2002-03-14" 58 59 58 58.65 1258800 13.7825
"2002-03-15" 58.3 58.65 57.75 58.2 1402400 13.6768
"2002-03-18" 58.7 58.7 57.15 58.3 1663900 13.7003
"2002-03-19" 58 58.15 57.5 57.9 1027500 13.6063
"2002-03-20" 57.3 58 56.3 57.7 1713800 13.5593
"2002-03-21" 57.05 58.15 57 57.9 994100 13.6063
"2002-03-22" 58 58.15 57.1 57.5 1284100 13.5123
"2002-03-25" 57.8 57.8 56.75 57.3 1122800 13.4653
"2002-03-26" 56.3 57.95 56.3 57.7 1253000 13.5593
"2002-03-27" 57.5 58 57.1 57.9 1393500 13.6063
"2002-03-28" 57.9 57.9 57.9 57.9 0 13.6063
"2002-03-29" 57.9 57.9 57.9 57.9 0 13.6063
"2002-04-01" 57.9 57.9 57.9 57.9 0 13.6063
"2002-04-02" 57.85 58.15 57.5 57.95 1661100 13.618
"2002-04-03" 57.05 58.9 57.05 58.8 2565100 13.8178
"2002-04-04" 58.1 58.8 57.3 57.5 1606200 13.5123
"2002-04-05" 57.2 57.4 56.3 57 1286700 13.3948
"2002-04-08" 57 57.2 56.05 56.3 934300 13.2303
"2002-04-09" 56.8 57.7 56.3 57.45 1349900 13.5005
"2002-04-10" 56.5 58.9 56.5 58.9 2187900 13.8413
"2002-04-11" 58.5 59.85 57.1 57.25 3468800 13.4535
"2002-04-12" 57 58.1 56.7 58.1 1746800 13.6533
"2002-04-15" 57.25 58.15 57.2 57.7 1049800 13.5593
"2002-04-16" 58 58.8 57.9 58.7 1339500 13.7943
"2002-04-17" 58.7 59 57.65 58.05 1320100 13.6415
"2002-04-18" 57.5 58.35 56.25 56.5 2492600 13.2773
"2002-04-19" 56 57 55.85 56.35 1311300 13.242
"2002-04-22" 56.95 56.95 55.4 55.9 1300800 13.1363
"2002-04-23" 56 56.95 55.55 56.65 1288100 13.3125
"2002-04-24" 56.5 56.5 52.4 52.9 4912300 12.4313
"2002-04-25" 52.6 52.7 51.25 52.7 3017700 12.3843
"2002-04-26" 52.05 54.25 52.05 53.75 3718100 12.631
"2002-04-29" 54 54 52.15 52.9 2682300 12.4313
"2002-04-30" 53.05 53.85 52.9 53.55 2110000 12.584
"2002-05-01" 53.55 53.55 53.55 53.55 0 12.584
"2002-05-02" 53.55 54.65 53.55 54.3 1232000 12.7603
"2002-05-03" 53.4 54.3 53.4 53.85 1631500 12.6545
"2002-05-06" 53.4 53.6 52.35 53.2 972400 12.5018
"2002-05-07" 53.75 53.75 52.2 52.55 1260300 12.349
"2002-05-08" 53.2 53.55 51.85 53.35 1432400 12.537
"2002-05-09" 52.9 53.5 52.8 53.1 993300 12.4783
"2002-05-10" 52.8 53.8 52.7 53.5 1489600 12.5723
"2002-05-13" 53.05 54.85 53.05 54.65 1234100 12.8425
"2002-05-14" 54.85 55.5 54.4 55.1 4244600 12.9483
"2002-05-15" 55.1 55.7 54.85 55 1150700 12.9248
"2002-05-16" 54.55 55.85 54.55 55.65 1341500 13.0775
"2002-05-17" 55.05 56.2 55.05 55.85 1181700 13.1245
"2002-05-20" 56.45 56.6 55.45 55.75 606200 13.101
"2002-05-21" 55.1 56.4 55.1 56.3 4071900 13.2303
"2002-05-22" 56.25 56.4 54.2 55.1 1407600 12.9483
"2002-05-23" 55 55.05 53.4 53.9 1192500 12.6663
"2002-05-24" 53.9 54.7 53.2 53.95 1324500 12.678
"2002-05-27" 54 54.8 52.95 53.55 1656800 12.584
"2002-05-28" 53.1 54.7 52.6 53.05 1398300 12.4665
"2002-05-29" 52.5 53.65 52.5 53.3 1610000 12.5253
"2002-05-30" 53.6 53.6 51.8 53.1 1639600 12.4783
"2002-05-31" 53.1 55 52.3 55 3594800 12.9248
"2002-06-03" 54.6 55.3 53.9 54.4 1490900 12.7838
"2002-06-04" 53.65 54.3 52.55 52.55 1408500 12.349
"2002-06-05" 53.2 53.35 52.2 52.65 1415700 12.3725
"2002-06-06" 52.75 53.8 52.15 53.55 921000 12.584
"2002-06-07" 52.05 53.45 52.05 53.45 1411400 12.5605
"2002-06-10" 54.25 54.35 52.4 53.4 1073200 12.5488
"2002-06-11" 53.6 53.8 53 53.45 3860000 12.5605
"2002-06-12" 53.4 53.6 52.5 53.55 1082500 12.584
"2002-06-13" 53.95 54.55 52.4 52.4 1261300 12.3138
"2002-06-14" 52.85 52.85 49.28 50.5 1966600 11.8673
"2002-06-17" 51 52.3 50.7 51.9 2170600 12.1963
"2002-06-18" 52.25 52.85 50.7 52.05 1126300 12.2315
"2002-06-19" 51.15 52.9 50.8 52.9 1154400 12.4313
"2002-06-20" 52.15 53.8 51.35 51.45 1966800 12.0905
"2002-06-21" 51 51.75 50.05 50.25 1271000 11.8086
"2002-06-24" 49.75 50.5 49.14 50.15 1266000 11.7851
"2002-06-25" 51.1 53.9 50.8 53 2639700 12.4548
"2002-06-26" 51.2 53 50.8 52.75 1749100 12.396
"2002-06-27" 53.2 54.3 52.65 54 2586500 12.6898
"2002-06-28" 54 55 52 54.45 2064000 12.7955
"2002-07-01" 53.05 54.65 53.05 53.6 1559700 12.5958
"2002-07-02" 52.05 52.4 49.6 51.7 2829000 12.1493
"2002-07-03" 51.7 51.85 49.36 50 2010600 11.7498
"2002-07-04" 50.3 51.95 50.3 51.7 964600 12.1493
"2002-07-05" 51.8 52.8 51.35 52.2 1391500 12.2668
"2002-07-08" 52.1 52.9 50.8 52.75 1490400 12.396
"2002-07-09" 51.55 52.75 51 51.3 1243200 12.0553
"2002-07-10" 50.55 51.2 49.11 49.2 1275900 11.5618
"2002-07-11" 47.4 47.9 46.62 46.7 2326500 10.9743
"2002-07-12" 48 48.35 44.56 45.25 2118500 10.6336
"2002-07-15" 45.26 46.3 43.7 44.73 1244300 10.5114
"2002-07-16" 45.25 45.59 43.26 44.2 1406100 10.3868
"2002-07-17" 43.62 45.48 43.62 44.18 2985700 10.3821
"2002-07-18" 43.51 46.48 43.51 45.18 1610400 10.6171
"2002-07-19" 45.58 45.58 43.83 44.13 998300 10.3704
"2002-07-22" 44.19 44.19 40.95 40.95 1462600 9.6231
"2002-07-23" 41.4 45.2 41.4 43.09 3690300 10.126
"2002-07-24" 43.01 45.81 42.31 45.81 6245300 10.7652
"2002-07-25" 46 48.34 45.85 47.79 2985300 11.2305
"2002-07-26" 47.41 47.67 46 46.32 1959900 10.885
"2002-07-29" 45.77 47.49 44.66 46.89 4689900 11.019
"2002-07-30" 47.98 49.15 45.7 47.45 2247000 11.1506
"2002-07-31" 49.2 49.8 47.82 49.07 3292400 11.5313
"2002-08-01" 49.97 49.97 47.1 47.1 2457700 11.0683
"2002-08-02" 46.74 47 45.5 45.61 1967500 10.7182
"2002-08-05" 45.9 46.4 44.52 44.52 1608800 10.462
"2002-08-06" 44.52 47 43.02 46.23 2240300 10.8639
"2002-08-07" 45.53 48.32 45.53 46.05 1190100 10.8216
"2002-08-08" 47 48.3 46.05 48.1 1192100 11.3033
"2002-08-09" 48.94 49.78 47.82 48.54 1161500 11.4067
"2002-08-12" 48.54 48.7 47.02 48.08 663500 11.2986
"2002-08-13" 48.78 48.78 46.47 47.3 902500 11.1153
"2002-08-14" 46.52 47.56 45.92 46.44 1181800 10.9132
"2002-08-15" 47.48 48.28 47.11 47.68 511500 11.2046
"2002-08-16" 48.27 48.82 47.18 48.5 1043100 11.3973
"2002-08-19" 49 49.6 48.22 49.3 717400 11.5853
"2002-08-20" 49.49 49.49 48.6 48.7 1558200 11.4443
"2002-08-21" 48.5 49.97 48.5 49.6 1143400 11.6558
"2002-08-22" 49.97 50.7 49.39 50.65 1533500 11.9026
"2002-08-23" 50.5 51.2 49.82 50.25 1227600 11.8086
"2002-08-26" 49.6 50.55 49.6 49.8 864800 11.7028
"2002-08-27" 48.22 50.15 48.22 49.6 2240600 11.6558
"2002-08-28" 49.21 49.26 47.82 48.05 1345800 11.2916
"2002-08-29" 48.29 48.29 47.2 47.75 867700 11.2211
"2002-08-30" 47.72 48.28 46.6 46.9 1404700 11.0213
"2002-09-02" 46.55 47.59 45.52 45.94 1060900 10.7957
"2002-09-03" 45.25 46.3 43.43 45.08 1257900 10.5936
"2002-09-04" 44.08 46.47 44.07 44.07 1345000 10.3563
"2002-09-05" 45 45.74 42.53 44.2 2936200 10.3868
"2002-09-06" 44.4 45.35 43 45.01 2392400 10.5772
"2002-09-09" 45 45.97 44.55 45.44 1391100 10.6782
"2002-09-10" 46.75 48.22 45.6 46.75 1406300 10.9861
"2002-09-11" 47.8 49.95 46.5 49.78 1845400 11.6981
"2002-09-12" 49 50.05 47.8 48.11 1524100 11.3057
"2002-09-13" 48 48 46.3 46.49 2069800 10.925
"2002-09-16" 46.49 47.38 45.5 46.09 1117600 10.831
"2002-09-17" 47.5 47.71 46.91 47.27 896100 11.1083
"2002-09-18" 46.27 46.46 45.26 45.51 1353800 10.6947
"2002-09-19" 45.31 46.46 44.61 44.67 860800 10.4973
"2002-09-20" 44.15 45.96 43.71 43.9 978600 10.3163
"2002-09-23" 43.5 44 41.1 42.15 1097700 9.9051
"2002-09-24" 42.15 42.97 41.15 42 1796000 9.8698
"2002-09-25" 41.41 44.35 41.15 43.88 1561600 10.3116
"2002-09-26" 44.89 45.4 43.41 44.92 1494700 10.556
"2002-09-27" 44.89 45 43.52 44.06 1023300 10.3539
"2002-09-30" 43 44.88 43 44.88 1774300 10.5466
"2002-10-01" 44.21 44.5 42.15 42.42 1224900 9.9685
"2002-10-02" 43.5 43.75 40.5 41.7 4444800 9.7993
"2002-10-03" 41.5 41.7 40.38 40.98 2482000 9.6301
"2002-10-04" 40.3 40.86 39.32 39.99 1419600 9.3975
"2002-10-07" 40 42.45 39.49 40.06 2159900 9.4139
"2002-10-08" 40.98 41.17 40.05 40.31 1173900 9.4727
"2002-10-09" 40.02 40.1 37.61 37.91 1651400 8.9087
"2002-10-10" 37.16 40.8 37.16 40.5 1613400 9.5173
"2002-10-11" 41.48 43.08 40.4 42.7 1733500 10.0343
"2002-10-14" 42.1 42.98 41.63 42.1 1332100 9.8933
"2002-10-15" 42.7 44.1 42.25 43.61 1923400 10.2482
"2002-10-16" 43.2 44.84 43.11 44.6 1463300 10.4808
"2002-10-17" 44.65 46.46 44.4 45.6 1564900 10.7158
"2002-10-18" 45.6 46 43.2 44.85 1624100 10.5396
"2002-10-21" 44.3 46.72 44.3 45.88 1377400 10.7816
"2002-10-22" 44.35 48.78 43.74 47.8 4210000 11.2328
"2002-10-23" 47.4 47.79 44.52 45 2156800 10.5748
"2002-10-24" 45.17 46.4 45 46.4 1363800 10.9038
"2002-10-25" 45.3 47.5 45.21 47.41 816800 11.1412
"2002-10-28" 47.5 48.4 47.41 48 1420000 11.2798
"2002-10-29" 47.45 48.2 45.26 46.2 1872300 10.8568
"2002-10-30" 46.69 46.95 44.58 46.57 1229000 10.9438
"2002-10-31" 47.2 47.2 45.11 46.8 1238000 10.9978
"2002-11-01" 47.14 47.14 44.7 46.72 821800 10.979
"2002-11-04" 46.9 48.18 46.87 47.94 1369600 11.2657
"2002-11-05" 47.37 49.85 47.05 49.25 1768600 11.5736
"2002-11-06" 49.95 50 47.8 48.08 1644000 11.2986
"2002-11-07" 47.8 48.54 47.07 47.2 1190500 11.0918
"2002-11-08" 47.06 47.3 44.81 45.13 1409400 10.6054
"2002-11-11" 44.9 46.01 44.55 44.69 1012600 10.502
"2002-11-12" 44.58 46.97 44.58 46 1081300 10.8098
"2002-11-13" 46.36 46.88 45.6 46.07 759300 10.8263
"2002-11-14" 46.6 48.16 46.05 48.05 1097500 11.2916
"2002-11-15" 48.98 49.6 48.2 49.48 2105600 11.6276
"2002-11-18" 49.48 49.8 48.95 48.97 1697000 11.5078
"2002-11-19" 48.15 49.48 48.04 48.34 1171800 11.3597
"2002-11-20" 48.5 48.5 46.9 47.17 1209700 11.0848
"2002-11-21" 48.34 48.4 46.86 48.12 2082400 11.308
"2002-11-22" 48.4 49.75 48 49.15 1763900 11.5501
"2002-11-25" 49.64 49.77 47.77 48.3 3342100 11.3503
"2002-11-26" 48.05 48.92 47.52 47.75 905300 11.2211
"2002-11-27" 49 49 46.8 47.6 9145800 11.1858
"2002-11-28" 47.33 48.16 46.91 47.8 2592900 11.2328
"2002-11-29" 47.8 49.1 47.8 48.85 1536800 11.4796
"2002-12-02" 48.24 50.35 48.05 48.49 882200 11.395
"2002-12-03" 49.8 49.84 48.62 48.72 2221200 11.449
"2002-12-04" 48.92 48.92 47.5 47.68 1472600 11.2046
"2002-12-05" 47.68 49.8 47.27 47.73 1833400 11.2164
"2002-12-06" 47.3 48.49 46.77 47.5 1235400 11.1623
"2002-12-09" 48.5 48.8 47.5 48 1613100 11.2798
"2002-12-10" 48.24 48.25 46.51 46.9 2109700 11.0213
"2002-12-11" 46.27 47.35 46.21 47.19 1195300 11.0895
"2002-12-12" 46.61 48.25 46.26 47.09 2022000 11.066
"2002-12-13" 47.88 47.88 44.81 45.79 1208600 10.7605
"2002-12-16" 45.97 47.85 45.51 47.64 1008400 11.1952
"2002-12-17" 47.18 47.85 45.82 46.34 1701400 10.8897
"2002-12-18" 45.44 45.7 43.22 43.63 2183800 10.2529
"2002-12-19" 43.11 46 43.11 45.8 2127500 10.7628
"2002-12-20" 46.07 46.3 44.66 44.94 988000 10.5607
"2002-12-23" 45.02 45.05 44.06 44.7 867400 10.5043
"2002-12-24" 45.2 45.56 44.31 44.77 247700 10.5208
"2002-12-25" 44.77 44.77 44.77 44.77 0 10.5208
"2002-12-26" 44.77 44.77 44.77 44.77 0 10.5208
"2002-12-27" 44 45.28 44 44.43 483100 10.4409
"2002-12-30" 44.85 45 44.02 44.44 1457000 10.4432
"2002-12-31" 44.67 45.53 44.11 45.09 687700 10.596
"2003-01-01" 45.1 45.1 44.85 44.85 0 10.5396
"2003-01-02" 44.41 46.8 44.22 46.32 582700 10.885
"2003-01-03" 46.5 47.58 46.32 47.48 1151500 11.1576
"2003-01-06" 47 48.47 46.6 47.85 1025300 11.2446
"2003-01-07" 48.78 48.78 47.5 48.14 1191400 11.3127
"2003-01-08" 48 48.67 47.65 48.39 1527800 11.3715
"2003-01-09" 48.2 48.68 47.13 48.6 1736400 11.4208
"2003-01-10" 48.65 48.7 47.4 48.02 1400800 11.2845
"2003-01-13" 48.42 49 48.2 48.82 1134700 11.4725
"2003-01-14" 48.55 49.5 48.47 49.25 1347300 11.5736
"2003-01-15" 49.48 49.84 48.4 48.93 1968700 11.4984
"2003-01-16" 48.56 49.75 47.75 49.09 2551100 11.536
"2003-01-17" 48.4 49.3 48.4 48.68 1368800 11.4396
"2003-01-20" 48.05 49.89 48.05 48.7 1259600 11.4443
"2003-01-21" 49.31 49.31 47.63 48.49 1564100 11.395
"2003-01-22" 47.98 47.98 45.75 46.38 2876400 10.8991
"2003-01-23" 46.3 46.38 44 44.74 2745500 10.5137
"2003-01-24" 44.28 45.2 43.66 43.92 2786400 10.321
"2003-01-27" 43.5 43.58 41.96 41.96 2061600 9.8604
"2003-01-28" 42 42.34 40.55 41.1 2526200 9.6583
"2003-01-29" 41 41.05 40.01 40.8 3607900 9.5878
"2003-01-30" 41.04 42.1 40.57 41.3 3071600 9.7053
"2003-01-31" 40.59 41 39.69 40.66 3056300 9.5549
"2003-02-03" 40.1 41.3 40.1 41.25 2245200 9.6936
"2003-02-04" 40.65 41.55 40.21 40.63 2115600 9.5479
"2003-02-05" 40.94 43 40.5 42.42 1903100 9.9685
"2003-02-06" 42.4 42.42 41.5 42.03 1833600 9.8769
"2003-02-07" 41.25 42.09 40.65 41.25 1574400 9.6936
"2003-02-10" 41.25 41.25 40.16 40.64 993400 9.5502
"2003-02-11" 41.4 41.95 40.75 41.4 1034500 9.7288
"2003-02-12" 40.92 41.7 40.83 41.1 911900 9.6583
"2003-02-13" 40.4 41.41 40.33 40.4 828100 9.4938
"2003-02-14" 40.5 41.5 40.5 41.35 1834800 9.7171
"2003-02-17" 41.95 42 40.91 41.68 572300 9.7946
"2003-02-18" 41.75 41.8 41.1 41.75 1060800 9.8111
"2003-02-19" 41.87 41.95 40.6 41.1 968100 9.6583
"2003-02-20" 41.1 41.35 40 40.46 2099200 9.5079
"2003-02-21" 39.86 40.73 39.2 40.58 1050300 9.5361
"2003-02-24" 40.37 41 40.09 40.6 682500 9.5408
"2003-02-25" 39.38 40.38 38.6 38.6 1560100 9.0708
"2003-02-26" 38.85 40.01 38.42 39.67 16876100 9.3223
"2003-02-27" 39.16 40.85 39.15 40 1345600 9.3998
"2003-02-28" 39.5 41.4 39.49 40.36 1688400 9.4844
"2003-03-03" 40.36 41.1 40.01 41.1 1482700 9.6583
"2003-03-04" 40.97 40.99 40.16 40.5 1466400 9.5173
"2003-03-05" 39.89 40.97 38.7 39.48 2043800 9.2776
"2003-03-06" 40.79 42.5 40.6 41.4 3866900 9.7288
"2003-03-07" 41.89 42.46 40.97 42.1 4299100 9.8933
"2003-03-10" 42.4 42.4 41.17 41.47 1461000 9.7453
"2003-03-11" 41.5 42.03 40.91 41.43 1897900 9.7359
"2003-03-12" 41.69 41.69 40.32 40.44 1665400 9.5032
"2003-03-13" 40.58 42.87 40.58 42.87 1902700 10.0743
"2003-03-14" 42.84 44.7 42.75 44.7 2180900 10.5043
"2003-03-17" 41.8 44.85 41.8 44.24 2041000 10.3962
"2003-03-18" 44.5 45.71 43.74 44.93 2251000 10.5584
"2003-03-19" 44.95 46.34 43.96 46.2 2105300 10.8568
"2003-03-20" 46.05 46.75 44.46 44.83 1912600 10.5349
"2003-03-21" 45.2 46.7 45 46.63 1276800 10.9579
"2003-03-24" 46.65 46.65 44.45 44.45 1646100 10.4456
"2003-03-25" 43.85 44.58 43.24 44.18 2061100 10.3821
"2003-03-26" 44.5 45.2 44 44.25 1396100 10.3986
"2003-03-27" 43.95 44.41 43.63 43.63 1114400 10.2529
"2003-03-28" 43.62 43.98 43.02 43.45 1541300 10.2106
"2003-03-31" 42 43.36 42 42.9 2058700 10.0813
"2003-04-01" 42.75 44.06 42.75 43.68 1426100 10.2646
"2003-04-02" 44 44.28 43.56 43.7 1776500 10.2693
"2003-04-03" 44.2 45.5 43.6 44.66 1767700 10.4949
"2003-04-04" 45.15 45.15 43.25 44.11 2757300 10.3657
"2003-04-07" 44.87 46.29 44.87 45.7 3294700 10.7393
"2003-04-08" 46 46 43.34 43.67 4066700 10.2623
"2003-04-09" 42.52 43.2 41.94 42.5 4558700 9.9873
"2003-04-10" 42.49 43.21 42 42.5 2576800 9.9873
"2003-04-11" 42.5 44.17 42.5 43.03 2359000 10.1119
"2003-04-14" 43 43.9 43 43.48 1687700 10.2176
"2003-04-15" 43.95 44.3 43.05 43.05 2469000 10.1166
"2003-04-16" 44.1 44.23 43.12 43.32 2190500 10.18
"2003-04-17" 43.13 43.65 43.02 43.08 1252100 10.1236
"2003-04-18" 43.08 43.08 43.08 43.08 0 10.1236
"2003-04-21" 43.08 43.08 43.08 43.08 0 10.1236
"2003-04-22" 43.69 44.2 43.11 43.86 882900 10.3069
"2003-04-23" 45.15 46.19 41.21 41.96 4773600 9.8604
"2003-04-24" 41.93 42.85 41.36 41.64 3675500 9.7852
"2003-04-25" 41.6 43.07 41.2 42.06 1934700 9.8839
"2003-04-28" 41.75 42.56 41.75 41.93 1777600 9.8534
"2003-04-29" 42.6 43.74 42.15 43 3177400 10.1048
"2003-04-30" 43.2 43.2 42.26 42.42 2015600 9.9685
"2003-05-01" 42.42 42.42 42.42 42.42 0 9.9685
"2003-05-02" 42.77 43.07 41 41.6 2274000 9.7758
"2003-05-05" 41.7 42.63 41.6 41.76 1088500 9.8134
"2003-05-06" 41.98 42 41.11 41.63 1735400 9.7829
"2003-05-07" 42 42 40.79 41 3332000 9.6348
"2003-05-08" 41.05 41.44 40.5 40.92 1319800 9.616
"2003-05-09" 40.8 41.5 40.56 41.4 1125600 9.7288
"2003-05-12" 41.6 41.75 39.93 40.25 2314300 9.4586
"2003-05-13" 40.11 40.64 40 40.47 2993000 9.5103
"2003-05-14" 40.44 42.6 40.44 42.4 4918600 9.9638
"2003-05-15" 42.7 42.7 41.31 41.7 3212800 9.7993
"2003-05-16" 42 42.29 40.65 41.11 2270900 9.6607
"2003-05-19" 41.08 41.08 39.7 40.01 2299700 9.4022
"2003-05-20" 39.5 39.5 37.47 38.7 3494800 9.5729
"2003-05-21" 38.4 39.69 37.4 39.69 5916600 9.8178
"2003-05-22" 39.75 39.75 38.72 39.25 2556400 9.7089
"2003-05-23" 39.79 39.79 38.78 39.16 1555400 9.6867
"2003-05-26" 39.04 39.73 38.83 39.1 387500 9.6718
"2003-05-27" 39.22 39.67 38.61 39.3 891600 9.7213
"2003-05-28" 39.66 39.66 37.91 38.87 5212900 9.6149
"2003-05-29" 38.87 39.22 38.74 38.84 1029900 9.6075
"2003-05-30" 38.74 39.1 38.44 38.87 3013000 9.6149
"2003-06-02" 39.7 40.7 39.25 40.41 2546800 9.9959
"2003-06-03" 40.24 40.77 39.82 40.63 1979000 10.0503
"2003-06-04" 40.63 41 40.22 40.56 2859600 10.033
"2003-06-05" 40.99 41.08 40.2 40.56 1908700 10.033
"2003-06-06" 40.35 42.9 40.35 42.21 2050500 10.4411
"2003-06-09" 42.3 42.3 41.15 41.58 1474600 10.2853
"2003-06-10" 41.21 41.9 40.87 41.5 1277800 10.2655
"2003-06-11" 41.54 41.8 40.8 40.94 1975200 10.127
"2003-06-12" 40.5 41.2 40.4 41 3764200 10.1418
"2003-06-13" 41 41.28 40.63 41.15 2220100 10.1789
"2003-06-16" 41.06 42.4 40.8 41.82 1543800 10.3446
"2003-06-17" 42.23 42.35 41.72 42.05 4319800 10.4015
"2003-06-18" 42.03 42.35 41.86 42.06 4691100 10.404
"2003-06-19" 42.11 42.6 41.91 42.49 2803100 10.5104
"2003-06-20" 42.29 43.2 42.29 43.09 3230400 10.6588
"2003-06-23" 43.01 43.25 41.12 41.45 2150500 10.2531
"2003-06-24" 41.51 41.79 40.07 40.4 4777400 9.9934
"2003-06-25" 40.74 40.8 39.5 40.13 2935400 9.9266
"2003-06-26" 39.8 40.21 38.02 39.9 5246700 9.8697
"2003-06-27" 40.2 41.4 39.9 40.39 3964000 9.9909
"2003-06-30" 40.15 41.35 40 40.94 2165500 10.127
"2003-07-01" 41.05 41.09 40 40.11 1639200 9.9217
"2003-07-02" 40.42 40.81 40.06 40.31 2018700 9.9711
"2003-07-03" 40.25 40.42 39.84 40.14 2030400 9.9291
"2003-07-04" 39.94 40.62 39.92 40.42 2381400 9.9983
"2003-07-07" 41 43.34 40.99 42.39 4145200 10.4856
"2003-07-08" 42.51 43.45 42.11 42.96 2607200 10.6266
"2003-07-09" 43.01 43.34 42.5 42.55 1937600 10.5252
"2003-07-10" 42.75 43 42.35 42.45 1497700 10.5005
"2003-07-11" 42.25 43.3 42.15 43.1 1376000 10.6613
"2003-07-14" 43.11 44.5 43.1 44.4 1293000 10.9828
"2003-07-15" 44.1 45.4 44.02 44.56 3735200 11.0224
"2003-07-16" 44.66 45.02 44.2 44.73 2393100 11.0645
"2003-07-17" 44.37 44.67 43.3 43.97 2377100 10.8765
"2003-07-18" 44 44.32 43.75 44.26 1400900 10.9482
"2003-07-21" 44.62 45.75 44.2 44.25 2465900 10.9457
"2003-07-22" 44.18 45.27 44.17 44.52 1113700 11.0125
"2003-07-23" 44.53 45.31 44.39 44.74 1185000 11.0669
"2003-07-24" 44.38 45.25 44.38 44.85 1371100 11.0941
"2003-07-25" 44.26 45.59 44.25 45.4 1162900 11.2302
"2003-07-28" 45.29 46.2 45.29 45.81 1743200 11.3316
"2003-07-29" 45.65 46.25 45.32 45.97 2126600 11.3712
"2003-07-30" 45.57 45.99 44.89 45.66 2200900 11.2945
"2003-07-31" 47 48 46.5 47.74 6192700 11.809
"2003-08-01" 47.56 48.4 47.5 47.5 2081200 11.7497
"2003-08-04" 47.51 47.69 46.95 47.3 1605800 11.7002
"2003-08-05" 47.19 48.4 47.17 47.97 1862500 11.8659
"2003-08-06" 47.57 48.8 47.51 47.86 2778200 11.8387
"2003-08-07" 48.29 48.29 47.22 47.57 2094900 11.767
"2003-08-08" 47.84 47.98 47.35 47.6 1240500 11.7744
"2003-08-11" 47.89 47.89 46.8 47.32 1371600 11.7051
"2003-08-12" 47.54 47.83 46.95 47.7 1492000 11.7991
"2003-08-13" 47.71 48.06 47.51 47.84 1173900 11.8338
"2003-08-14" 48.2 48.2 47.47 47.89 1072900 11.8461
"2003-08-15" 47.88 48.2 47.41 48.1 1374300 11.8981
"2003-08-18" 48.23 48.28 47.65 48.2 1151000 11.9228
"2003-08-19" 48.4 49.35 48.4 49.1 3396300 12.1454
"2003-08-20" 49.39 49.39 48.61 48.77 2177300 12.0638
"2003-08-21" 49 49.31 48.22 48.64 2361400 12.0316
"2003-08-22" 48.82 49.75 48.5 49.03 1861500 12.1281
"2003-08-25" 49.47 49.47 48.55 49.01 1187600 12.1232
"2003-08-26" 49.25 49.3 47.5 48.26 1978300 11.9376
"2003-08-27" 48.21 48.8 47.3 48.09 1355500 11.8956
"2003-08-28" 48.06 48.58 47.82 48.46 2173500 11.9871
"2003-08-29" 49 50.2 49 49.18 4116300 12.1652
"2003-09-01" 49.43 50.05 49.43 49.8 1132900 12.3186
"2003-09-02" 49.83 49.88 49.13 49.46 1834200 12.2345
"2003-09-03" 49.79 49.86 48.87 49.17 4211000 12.1627
"2003-09-04" 49.04 50.25 48.9 50.05 3038700 12.3804
"2003-09-05" 51 51 49.8 50.4 2221700 12.467
"2003-09-08" 50.35 50.7 50 50.45 1060300 12.4794
"2003-09-09" 50.75 50.75 49.35 49.84 1287600 12.3285
"2003-09-10" 49.42 49.63 49 49.53 2363600 12.2518
"2003-09-11" 49.07 49.4 48.85 49.32 997400 12.1998
"2003-09-12" 49.49 49.55 48.6 49.17 2181200 12.1627
"2003-09-15" 49.21 49.98 48.9 49 1261400 12.1207
"2003-09-16" 49.31 49.4 48.82 49.18 1696900 12.1652
"2003-09-17" 49.27 49.51 48.51 48.72 2016900 12.0514
"2003-09-18" 49.01 49.34 48.12 48.84 1666900 12.0811
"2003-09-19" 49.06 49.29 48.45 48.45 1020200 11.9846
"2003-09-22" 48.2 48.35 46.49 46.92 2671000 11.6062
"2003-09-23" 46.95 47.9 45.85 46.62 2160500 11.532
"2003-09-24" 46.75 47.16 46.63 46.95 1181400 11.6136
"2003-09-25" 46.3 46.49 45.07 45.5 2119400 11.2549
"2003-09-26" 45.1 45.99 44.9 45.7 1519600 11.3044
"2003-09-29" 46 46.7 45.16 45.4 1874200 11.2302
"2003-09-30" 45.35 46.3 44.5 44.5 2705900 11.0076
"2003-10-01" 44.7 45.3 44.6 44.97 1988900 11.1238
"2003-10-02" 45.5 45.85 45.05 45.07 1715400 11.1486
"2003-10-03" 45.43 46.47 45.16 46.17 1494300 11.4207
"2003-10-06" 45.91 46.35 45.55 45.71 993400 11.3069
"2003-10-07" 45.83 46.36 45.56 45.61 1069400 11.2821
"2003-10-08" 45.78 46.48 45.69 46.24 1274800 11.438
"2003-10-09" 46.45 46.7 45.88 46.65 1736600 11.5394
"2003-10-10" 46.98 46.98 46.2 46.4 2009400 11.4776
"2003-10-13" 46.8 47.23 46.45 47.04 1320900 11.6359
"2003-10-14" 47.32 47.32 46.66 46.76 1625400 11.5666
"2003-10-15" 46.82 47.95 46.82 47.78 1496600 11.8189
"2003-10-16" 47.36 47.65 46.92 47.12 1361700 11.6557
"2003-10-17" 47.4 47.45 46.15 46.79 1220900 11.574
"2003-10-20" 46.51 47.25 46.24 46.83 1464500 11.5839
"2003-10-21" 48.14 48.7 47.53 47.57 2852300 11.767
"2003-10-22" 48.15 48.32 47.21 47.3 2877000 11.7002
"2003-10-23" 47 47.95 46.33 47.55 1679700 11.762
"2003-10-24" 47.07 47.7 47.01 47.58 905200 11.7694
"2003-10-27" 47.51 48.45 47.46 48.2 1371100 11.9228
"2003-10-28" 48.01 48.94 48.01 48.83 1542200 12.0786
"2003-10-29" 49 49.34 48.5 49.01 1588700 12.1232
"2003-10-30" 49.22 50.05 48.82 49.42 2276700 12.2246
"2003-10-31" 49.8 50.6 49.1 50.35 2564400 12.4546
"2003-11-03" 50.5 51.65 50.25 51.5 2712500 12.7391
"2003-11-04" 51.5 52 51.25 51.75 2387800 12.8009
"2003-11-05" 51.5 51.75 51.05 51.2 1576600 12.6649
"2003-11-06" 51.25 52.6 50.85 52.1 2321000 12.8875
"2003-11-07" 52.6 53 52.1 52.3 2225500 12.937
"2003-11-10" 52.4 52.95 51.95 52.15 1515900 12.8999
"2003-11-11" 52.1 52.2 51.55 52.05 782900 12.8751
"2003-11-12" 52 52.35 51.75 52 1179000 12.8628
"2003-11-13" 52.7 52.8 51.65 51.7 2168300 12.7886
"2003-11-14" 51.7 52.35 51.6 52.1 2125200 12.8875
"2003-11-17" 51.55 51.8 50.85 51.1 1903600 12.6401
"2003-11-18" 51.55 51.55 50.85 51.1 1695600 12.6401
"2003-11-19" 50.55 51.05 49.92 50.5 3186800 12.4917
"2003-11-20" 50.95 50.95 49.7 50.25 2010200 12.4299
"2003-11-21" 50.3 50.9 50 50.55 1565200 12.5041
"2003-11-24" 50.8 51.3 50.45 51 1562000 12.6154
"2003-11-25" 51.15 51.5 50.85 50.85 1511500 12.5783
"2003-11-26" 50.8 51.55 50.7 51.3 1452800 12.6896
"2003-11-27" 51.5 52.25 51.45 52.1 2751300 12.8875
"2003-11-28" 52.3 52.45 51.4 51.4 6043000 12.7144
"2003-12-01" 51.7 52.35 51.5 52.25 2591800 12.9246
"2003-12-02" 52.25 52.95 51.95 52.3 2573100 12.937
"2003-12-03" 52.6 53.55 52.4 53.3 2912100 13.1843
"2003-12-04" 53.4 53.5 53.05 53.1 1736200 13.1349
"2003-12-05" 53.1 53.4 52.55 53.25 1651000 13.172
"2003-12-08" 52.7 53.35 52.7 53.05 979100 13.1225
"2003-12-09" 53.15 53.45 52.65 52.75 1570300 13.0483
"2003-12-10" 52.8 53.15 52.45 52.9 1131000 13.0854
"2003-12-11" 52.9 53.15 52.65 52.95 1626800 13.0978
"2003-12-12" 53.3 54 53.05 53.65 2166300 13.2709
"2003-12-15" 54.1 54.3 52.9 53 2569600 13.1101
"2003-12-16" 52.65 53 52.65 52.95 1707000 13.0978
"2003-12-17" 53 53 51.9 52.45 3591400 12.9741
"2003-12-18" 52.1 52.5 51.75 51.85 1953400 12.8257
"2003-12-19" 52.25 52.25 51.65 52.05 1572500 12.8751
"2003-12-22" 51.8 52.2 51.3 51.6 1630300 12.7638
"2003-12-23" 51.9 51.9 51.2 51.8 965200 12.8133
"2003-12-24" 51.8 51.95 51.5 51.9 511000 12.838
"2003-12-25" 51.9 51.9 51.9 51.9 0 12.838
"2003-12-26" 51.9 51.9 51.9 51.9 0 12.838
"2003-12-29" 52 52 51.7 51.9 714700 12.838
"2003-12-30" 52.1 52.1 51.75 51.85 676500 12.8257
"2003-12-31" 51.7 52.25 51.55 51.9 730400 12.838
"2004-01-01" 51.9 51.9 51.9 51.9 0 12.838
"2004-01-02" 52.2 52.5 52 52.35 678600 12.9494
"2004-01-05" 52.3 52.5 51.95 52.15 1296900 12.8999
"2004-01-06" 52.25 52.25 51.05 51.45 1672200 12.7267
"2004-01-07" 51.9 51.9 51 51.35 1854500 12.702
"2004-01-08" 51.7 51.7 50.6 51 2695400 12.6154
"2004-01-09" 51 51.25 50 50.5 4263400 12.4917
"2004-01-12" 50.25 50.5 49.71 50.2 2449500 12.4175
"2004-01-13" 50.4 51.5 50.35 50.7 2858700 12.5412
"2004-01-14" 50.7 52.75 50.7 52.4 3965900 12.9617
"2004-01-15" 52.35 52.85 52.2 52.6 2171600 13.0112
"2004-01-16" 52.7 54.3 52.7 53.25 3828000 13.172
"2004-01-19" 53.7 54.7 53.65 54.55 2007700 13.4935
"2004-01-20" 55.35 55.95 53.6 54.5 5367300 13.4812
"2004-01-21" 54 54.75 54 54.65 2089000 13.5183
"2004-01-22" 54.35 54.95 53.65 53.8 2186600 13.308
"2004-01-23" 53.8 54.4 53.75 54.15 1364900 13.3946
"2004-01-26" 54.25 54.5 53.5 53.8 1197900 13.308
"2004-01-27" 54 54.4 53.85 53.95 1495200 13.3451
"2004-01-28" 53.5 53.7 52.8 53 3861000 13.1101
"2004-01-29" 52.25 53.1 52.25 53 1753600 13.1101
"2004-01-30" 53.25 53.25 52.1 52.1 2411800 12.8875
"2004-02-02" 52.25 52.95 52.25 52.65 1465400 13.0236
"2004-02-03" 52.75 53.1 52.3 52.3 1374600 12.937
"2004-02-04" 52.3 52.3 51.55 51.8 1718400 12.8133
"2004-02-05" 51.6 52.2 51.6 51.6 1576600 12.7638
"2004-02-06" 51.6 52.6 51.5 52.45 1732500 12.9741
"2004-02-09" 52.7 53.05 52.5 52.6 1517800 13.0112
"2004-02-10" 52.5 52.85 52.35 52.65 923400 13.0236
"2004-02-11" 52.9 52.9 52.25 52.6 1414600 13.0112
"2004-02-12" 52.85 53.3 52.05 52.1 1917600 12.8875
"2004-02-13" 52.35 53.2 52.25 52.25 1645200 12.9246
"2004-02-16" 52.7 53.2 52.3 53 1662600 13.1101
"2004-02-17" 53 53.75 53 53.3 1994900 13.1843
"2004-02-18" 53.2 53.95 53.05 53.75 1458200 13.2957
"2004-02-19" 53.85 54.45 53.75 54.35 2628700 13.4441
"2004-02-20" 54.95 55.3 54.55 54.55 4244500 13.4935
"2004-02-23" 54.7 55.2 54.05 54.3 1621600 13.4317
"2004-02-24" 54.6 54.6 53.7 53.85 2523200 13.3204
"2004-02-25" 53.8 54.5 53.8 54.2 1408800 13.407
"2004-02-26" 54.25 54.4 52.9 53.6 1844800 13.2586
"2004-02-27" 53.9 54.45 53.1 53.5 2038000 13.2338
"2004-03-01" 53.25 53.9 53.25 53.7 1574800 13.2833
"2004-03-02" 53.9 54.1 53.6 53.75 1396700 13.2957
"2004-03-03" 53.75 54.2 53.5 54 3093100 13.3575
"2004-03-04" 54.2 54.35 53.55 53.7 2332300 13.2833
"2004-03-05" 54.2 54.25 53.5 53.85 2711200 13.3204
"2004-03-08" 54 54 53.35 53.65 1908500 13.2709
"2004-03-09" 53.6 53.9 53.45 53.75 1593500 13.2957
"2004-03-10" 53.6 53.7 52.95 53.05 1735200 13.1225
"2004-03-11" 52.85 52.85 51.15 52.3 3412300 12.937
"2004-03-12" 51.65 52.5 51.25 51.85 1870000 12.8257
"2004-03-15" 51.95 52.25 51.25 51.65 2768400 12.7762
"2004-03-16" 51.65 52.25 51.6 51.6 2153100 12.7638
"2004-03-17" 51.85 53.35 51.8 53.1 2917100 13.1349
"2004-03-18" 53.2 53.4 52.4 52.55 1697500 12.9988
"2004-03-19" 53.5 53.75 53 53.05 1673200 13.1225
"2004-03-22" 52.75 53.4 51.25 51.8 2494600 12.8133
"2004-03-23" 51.5 52.5 51.25 51.9 2150100 12.838
"2004-03-24" 51.8 52.55 50.3 51.25 2558800 12.6773
"2004-03-25" 51.25 52.4 51.25 52.25 1880900 12.9246
"2004-03-26" 52.45 52.8 51.75 51.95 2006900 12.8504
"2004-03-29" 52.2 52.8 51.9 52.7 1589100 13.0359
"2004-03-30" 52.7 52.9 52.4 52.7 1692200 13.0359
"2004-03-31" 52.75 53.7 52.75 53 2402100 13.1101
"2004-04-01" 53.75 53.95 53.4 53.95 2208300 13.3451
"2004-04-02" 53.9 54.6 53.55 54.3 2017700 13.4317
"2004-04-05" 54.7 54.75 54.3 54.55 1495000 13.4935
"2004-04-06" 54.7 54.9 53.85 54.45 2345000 13.4688
"2004-04-07" 54.55 55.5 54.4 55.45 2735100 13.7162
"2004-04-08" 55.4 55.75 55.2 55.4 1447700 13.7038
"2004-04-09" 55.4 55.4 55.4 55.4 0 13.7038
"2004-04-12" 55.4 55.4 55.4 55.4 0 13.7038
"2004-04-13" 54.15 55.85 54.15 55 1435100 13.6049
"2004-04-14" 54.55 54.9 53.9 54.55 1324200 13.4935
"2004-04-15" 54.45 55.1 54.05 54.95 1717200 13.5925
"2004-04-16" 54.75 55.7 54.6 55.35 2891600 13.6914
"2004-04-19" 55.6 55.6 54.8 55.5 1197500 13.7285
"2004-04-20" 56.5 57.3 56.3 57 3857200 14.0996
"2004-04-21" 56.6 57.45 56.6 57.05 2342200 14.1119
"2004-04-22" 57.2 57.9 57 57.7 2893000 14.2727
"2004-04-23" 57.65 58.25 57.3 57.6 2447200 14.248
"2004-04-26" 57.6 57.85 57.15 57.55 3182300 14.2356
"2004-04-27" 57.55 58.25 57.05 57.95 4055200 14.3346
"2004-04-28" 58 58.2 56.75 56.95 2411900 14.0872
"2004-04-29" 56.8 56.8 56.15 56.35 2645200 13.9388
"2004-04-30" 56.5 56.5 56.05 56.2 2009300 13.9017
"2004-05-03" 56 56.6 56 56.3 577300 13.9264
"2004-05-04" 57.15 57.15 56.15 56.3 1536800 13.9264
"2004-05-05" 56.15 57.2 55.8 57.05 3301700 14.1119
"2004-05-06" 56.55 57 56.05 56.1 2403000 13.877
"2004-05-07" 56.45 56.9 56.15 56.25 2773200 13.9141
"2004-05-10" 54.4 54.8 54.2 54.35 2437600 13.9913
"2004-05-11" 54.5 55 54.4 54.8 7668500 14.1071
"2004-05-12" 54.8 55.1 54.25 54.35 1411500 13.9913
"2004-05-13" 54.5 54.75 53.95 54.5 1672200 14.0299
"2004-05-14" 54.6 54.6 53.9 54.3 5055300 13.9784
"2004-05-17" 53.65 53.75 52.75 53.2 1912800 13.6952
"2004-05-18" 53.35 54 53.2 53.85 1157400 13.8626
"2004-05-19" 53.95 55.1 53.95 55 2258600 14.1586
"2004-05-20" 54.15 54.95 54 54.75 697000 14.0943
"2004-05-21" 55 55.5 54.65 55.2 1813800 14.2101
"2004-05-24" 55.4 55.95 55 55.7 1400800 14.3388
"2004-05-25" 55.65 55.65 54.95 54.95 852400 14.1457
"2004-05-26" 55.6 56 55.3 55.8 984800 14.3646
"2004-05-27" 55.9 56.15 55.65 55.9 5349200 14.3903
"2004-05-28" 56.2 56.3 55.05 55.1 2453300 14.1844
"2004-05-31" 55.15 55.75 55.15 55.5 335300 14.2873
"2004-06-01" 55.45 55.5 54.5 54.65 1802700 14.0685
"2004-06-02" 54.6 55.25 54.45 55.05 2200800 14.1715
"2004-06-03" 54.85 55 54.45 55 1317700 14.1586
"2004-06-04" 55.15 55.4 54.9 55.35 2790500 14.2487
"2004-06-07" 55.3 55.9 55.2 55.8 1313100 14.3646
"2004-06-08" 55.9 56.2 55.6 56.05 1331700 14.4289
"2004-06-09" 55.75 56.2 55.75 55.9 997400 14.3903
"2004-06-10" 55.6 56.55 55.5 56.15 1956400 14.4547
"2004-06-11" 56.5 56.5 55.8 56.1 1051400 14.4418
"2004-06-14" 55.8 55.95 54.95 55.15 1443000 14.1972
"2004-06-15" 55.5 55.8 54.8 55.7 1272800 14.3388
"2004-06-16" 56 56.25 55.5 56.2 974500 14.4675
"2004-06-17" 56.2 56.4 55.85 56.2 1055700 14.4675
"2004-06-18" 55.7 56.65 55.3 56.5 2827700 14.5448
"2004-06-21" 56.5 56.55 56.2 56.35 803800 14.5061
"2004-06-22" 56.6 56.6 55 55.3 1422400 14.2358
"2004-06-23" 55.6 55.75 55.05 55.15 1800800 14.1972
"2004-06-24" 55.7 56.55 55.55 56.3 2401200 14.4933
"2004-06-25" 56.2 56.35 55.6 55.95 772300 14.4032
"2004-06-28" 55.85 56.5 55.75 56.3 790000 14.4933
"2004-06-29" 56.25 56.25 55.6 55.85 2233600 14.3774
"2004-06-30" 56.25 56.35 55.7 56.1 1986500 14.4418
"2004-07-01" 56.4 56.45 55.65 55.75 1343500 14.3517
"2004-07-02" 55.9 56.25 54.9 55.2 1403500 14.2101
"2004-07-05" 55.2 55.6 54.85 55.15 543300 14.1972
"2004-07-06" 54.75 55.4 53.8 54.3 1799500 13.9784
"2004-07-07" 54.1 54.5 53.3 53.6 1755900 13.7982
"2004-07-08" 53.35 54.25 53.35 53.7 1631500 13.824
"2004-07-09" 53.5 53.75 53.05 53.35 1240500 13.7339
"2004-07-12" 53.05 53.55 52.75 53.1 933700 13.6695
"2004-07-13" 53.15 54.4 52.8 53.85 2601000 13.8626
"2004-07-14" 53.8 54.1 53.45 54 1012400 13.9012
"2004-07-15" 53.9 54.35 53.4 53.75 1312500 13.8368
"2004-07-16" 53.95 54.7 53.85 54.1 1357100 13.9269
"2004-07-19" 53.95 54.15 53.45 53.5 632800 13.7725
"2004-07-20" 53.5 54 53.1 53.3 1172600 13.721
"2004-07-21" 53.5 54.6 53.5 54.35 1523100 13.9913
"2004-07-22" 53.7 54.1 53.5 53.55 1180400 13.7853
"2004-07-23" 53.85 53.95 53.35 53.7 1037800 13.824
"2004-07-26" 53.8 53.9 52.3 52.85 1185000 13.6051
"2004-07-27" 52.7 53 52.3 52.4 1184500 13.4893
"2004-07-28" 52.5 53.35 52.4 52.85 1701100 13.6051
"2004-07-29" 53.7 53.7 51.7 52.5 3127700 13.515
"2004-07-30" 52.75 52.95 52.2 52.85 1731300 13.6051
"2004-08-02" 52.6 52.85 52.35 52.75 806600 13.5794
"2004-08-03" 52.9 53.1 52.3 52.8 2389400 13.5923
"2004-08-04" 52.35 52.45 51.75 52 2291700 13.3863
"2004-08-05" 52.35 52.65 52.05 52.4 1533900 13.4893
"2004-08-06" 51.85 52.15 50.05 50.3 2693300 12.9487
"2004-08-09" 50.15 50.6 49.81 49.97 1525100 12.8637
"2004-08-10" 49.91 51.35 49.84 50.7 2166000 13.0517
"2004-08-11" 50.9 51.05 49.43 49.92 2490800 12.8509
"2004-08-12" 50.05 50.5 49.2 49.57 1396300 12.7608
"2004-08-13" 49.32 49.75 49.2 49.28 945300 12.6861
"2004-08-16" 49.32 50.6 49.28 50.05 1310000 12.8843
"2004-08-17" 49.97 50.1 49.7 49.76 1816000 12.8097
"2004-08-18" 49.76 50.5 49.76 50.15 1037100 12.9101
"2004-08-19" 50.5 50.8 50 50.3 975000 12.9487
"2004-08-20" 50.6 50.6 50.1 50.2 578400 12.923
"2004-08-23" 50.9 51.35 50.7 51.2 905500 13.1804
"2004-08-24" 51.35 51.8 51.25 51.3 1110600 13.2061
"2004-08-25" 51.35 51.5 51.05 51.2 836100 13.1804
"2004-08-26" 51.45 51.95 51.4 51.85 605200 13.3477
"2004-08-27" 52.15 52.25 51.8 52 995200 13.3863
"2004-08-30" 52.3 52.5 51.9 52 898100 13.3863
"2004-08-31" 51.6 52.4 51.35 51.45 2518100 13.2447
"2004-09-01" 52.1 52.35 51.45 51.85 1110000 13.3477
"2004-09-02" 51.75 52.95 51.75 52.75 1862900 13.5794
"2004-09-03" 52.55 53.1 52.5 53 1583400 13.6438
"2004-09-06" 53.2 53.25 52.5 52.6 716900 13.5408
"2004-09-07" 52.65 53.2 52.6 52.95 1152200 13.6309
"2004-09-08" 52.85 53.35 52.65 52.65 935400 13.5537
"2004-09-09" 52.75 53.05 51.75 52.65 1301800 13.5537
"2004-09-10" 52.7 53.1 52.5 53.1 1092400 13.6695
"2004-09-13" 53.3 53.5 53.1 53.45 1063900 13.7596
"2004-09-14" 53.4 53.7 52.85 52.95 1075300 13.6309
"2004-09-15" 53 53.3 52.6 52.75 955100 13.5794
"2004-09-16" 52.3 52.85 51.9 52.6 1284300 13.5408
"2004-09-17" 52.85 53.25 52.45 52.85 896500 13.6051
"2004-09-20" 52.85 53 52.45 52.7 669000 13.5665
"2004-09-21" 52.5 53.35 52.5 53.1 1676200 13.6695
"2004-09-22" 53.3 53.7 52.75 52.8 2029900 13.5923
"2004-09-23" 52.7 52.95 51.85 52 2338000 13.3863
"2004-09-24" 51.9 52.2 51.5 52 898100 13.3863
"2004-09-27" 52.05 52.05 51.35 51.6 855200 13.2834
"2004-09-28" 51.3 52.7 51.3 52.45 1576400 13.5022
"2004-09-29" 52.45 53.2 52.45 52.8 1594400 13.5923
"2004-09-30" 53.45 53.7 51.75 52.05 3203800 13.3992
"2004-10-01" 52.7 54.05 52.35 53.8 2146700 13.8497
"2004-10-04" 53.9 54.65 53.9 54.15 1753900 13.9398
"2004-10-05" 54.2 54.65 53.65 53.8 1396100 13.8497
"2004-10-06" 53.8 54.2 52.9 53.35 1790200 13.7339
"2004-10-07" 53.5 54.7 53.5 54.2 1600300 13.9527
"2004-10-08" 53.9 54.7 53.9 54.25 1797100 13.9655
"2004-10-11" 54.25 54.35 53.6 53.8 1071900 13.8497
"2004-10-12" 53.3 53.65 52.95 53.15 1153100 13.6824
"2004-10-13" 53.95 54.15 53.2 53.55 926600 13.7853
"2004-10-14" 53.55 53.55 52.65 52.7 1048000 13.5665
"2004-10-15" 52.55 53.25 52.35 53.25 884300 13.7081
"2004-10-18" 53.4 53.5 52.55 52.8 905200 13.5923
"2004-10-19" 53.35 54.5 53.15 54.35 1872000 13.9913
"2004-10-20" 53.9 54.1 53.5 53.85 1452000 13.8626
"2004-10-21" 53.75 54 52.55 52.95 2194800 13.6309
"2004-10-22" 52.85 53.55 52.85 53.2 1486500 13.6952
"2004-10-25" 52.6 52.8 52.15 52.55 1409600 13.5279
"2004-10-26" 52.55 52.7 51.85 52.15 1821700 13.4249
"2004-10-27" 52.25 52.45 51.3 51.75 2714700 13.322
"2004-10-28" 52.15 52.55 51.6 51.7 1934500 13.3091
"2004-10-29" 52 52.15 51.8 51.9 1343800 13.3606
"2004-11-01" 51.8 52.8 51.8 52.55 880500 13.5279
"2004-11-02" 52.7 53.35 52.35 53.2 1353000 13.6952
"2004-11-03" 53.35 53.55 52.85 52.95 1673700 13.6309
"2004-11-04" 52.95 53.3 52.7 53.3 1282000 13.721
"2004-11-05" 53.55 53.9 53.3 53.45 1172100 13.7596
"2004-11-08" 53.45 53.8 53.25 53.6 581400 13.7982
"2004-11-09" 53.75 53.8 52.8 52.8 1861900 13.5923
"2004-11-10" 52.9 53.2 52.75 52.85 1196900 13.6051
"2004-11-11" 52.6 53.35 52.6 52.9 1319400 13.618
"2004-11-12" 53 53.4 52.45 52.65 1980300 13.5537
"2004-11-15" 53 53.7 52.8 53.4 1739200 13.7467
"2004-11-16" 52.75 53.45 52.75 53.05 1101200 13.6566
"2004-11-17" 53 54.3 53 54.15 1975200 13.9398
"2004-11-18" 53.75 54.3 53.75 53.85 1620300 13.8626
"2004-11-19" 54.15 54.15 53.4 53.45 1911700 13.7596
"2004-11-22" 52.95 53.35 52.85 52.95 1142900 13.6309
"2004-11-23" 53.35 53.55 53.1 53.3 770500 13.721
"2004-11-24" 53.65 53.7 52.75 52.9 1180900 13.618
"2004-11-25" 53.2 53.2 52.7 52.7 1025100 13.5665
"2004-11-26" 52.7 52.85 52.35 52.55 878600 13.5279
"2004-11-29" 52.5 53.2 52.45 52.65 1195700 13.5537
"2004-11-30" 52.95 52.95 52.1 52.25 1551500 13.4507
"2004-12-01" 52.25 52.45 51.45 52.1 2179100 13.4121
"2004-12-02" 52.35 52.35 51.6 51.75 2107400 13.322
"2004-12-03" 51.85 51.95 50.2 50.2 3271900 12.923
"2004-12-06" 50.2 50.55 49.71 50.3 1603900 12.9487
"2004-12-07" 50.2 50.9 50.2 50.7 1454300 13.0517
"2004-12-08" 50.95 51.25 50.55 51 1741000 13.1289
"2004-12-09" 50.75 51.15 50 50.15 1769600 12.9101
"2004-12-10" 50.5 51.1 50.4 51.05 2298000 13.1418
"2004-12-13" 51.35 52.3 51.25 52.2 2614000 13.4378
"2004-12-14" 52.6 52.6 51.8 52.15 1985100 13.4249
"2004-12-15" 52.15 52.3 51.5 51.8 1208500 13.3348
"2004-12-16" 51.75 52.2 51.65 51.95 1634700 13.3735
"2004-12-17" 51.65 51.85 50.4 50.6 1564100 13.0259
"2004-12-20" 50.6 51.75 50.6 51.6 2345300 13.2834
"2004-12-21" 51.45 52.15 51.45 52 1124500 13.3863
"2004-12-22" 52.05 52.2 51.9 52 1426800 13.3863
"2004-12-23" 51.75 52.1 51.75 51.85 941000 13.3477
"2004-12-24" 52 52 51.7 51.7 172000 13.3091
"2004-12-27" 51.6 51.85 51.45 51.5 900800 13.2576
"2004-12-28" 51.4 51.6 51.1 51.3 564500 13.2061
"2004-12-29" 51.3 51.6 50.7 50.95 1172300 13.116
"2004-12-30" 51.25 51.25 50.75 51.15 453600 13.1675
"2004-12-31" 51.3 51.3 50.5 51.2 431400 13.1804
"2005-01-03" 51.15 52.15 51.15 51.9 847300 13.3606
"2005-01-04" 51.85 53 51.85 52.9 1907200 13.618
"2005-01-05" 52.9 53 52.55 52.75 2123000 13.5794
"2005-01-06" 52.6 54 52.6 53.6 2759500 13.7982
"2005-01-07" 53.6 54.5 53.55 54.5 2872000 14.0299
"2005-01-10" 54.85 54.9 54.1 54.35 1931100 13.9913
"2005-01-11" 54.55 54.7 53.9 54.15 1727500 13.9398
"2005-01-12" 53.95 54.4 53.25 53.75 2458200 13.8368
"2005-01-13" 54.55 56.25 54.45 56.25 6243100 14.4804
"2005-01-14" 56.45 57 56.1 56.45 5350900 14.5319
"2005-01-17" 56.9 57.25 56.35 57.25 2610200 14.7378
"2005-01-18" 57.1 57.3 56.9 57.05 2884400 14.6863
"2005-01-19" 57.2 57.2 56.5 56.9 2418800 14.6477
"2005-01-20" 56.85 57.4 56.55 56.75 2925800 14.6091
"2005-01-21" 56.65 57.05 56.65 56.7 1696800 14.5962
"2005-01-24" 56.75 57.5 56.25 57.4 2379900 14.7764
"2005-01-25" 57.45 57.45 57.05 57.1 2682300 14.6992
"2005-01-26" 57.05 57.35 56.7 56.7 1866500 14.5962
"2005-01-27" 56.75 57.5 56.65 57.4 1904900 14.7764
"2005-01-28" 57.5 57.55 57.2 57.45 1604000 14.7893
"2005-01-31" 57.6 58.6 57.4 58.6 2927400 15.0854
"2005-02-01" 57.65 58.75 57.65 58.6 1237800 15.0854
"2005-02-02" 58.9 59.1 58.3 58.55 1505100 15.0725
"2005-02-03" 58.75 59.15 58.5 58.8 1929100 15.1368
"2005-02-04" 59 60.4 58.8 59.75 2491300 15.3814
"2005-02-07" 59.8 59.85 58.7 59.75 2388800 15.3814
"2005-02-08" 59.7 59.7 58.4 58.95 2895400 15.1755
"2005-02-09" 59.1 59.7 58.7 59 1458400 15.1883
"2005-02-10" 59 59.4 58.8 59 1143800 15.1883
"2005-02-11" 59.4 59.8 58.65 59.7 1287700 15.3685
"2005-02-14" 59.8 59.8 58.95 59 870800 15.1883
"2005-02-15" 58.95 59.3 58.6 59.2 1437900 15.2398
"2005-02-16" 59 59.3 58.6 58.75 1810900 15.124
"2005-02-17" 58.85 59.75 58.6 58.6 1860300 15.0854
"2005-02-18" 58.6 59.2 58.6 58.85 2013400 15.1497
"2005-02-21" 59.2 59.35 59.05 59.15 963200 15.227
"2005-02-22" 59.2 59.2 57.95 58.5 2220500 15.0596
"2005-02-23" 58.2 58.7 58 58.7 1526200 15.1111
"2005-02-24" 58.5 58.7 58.2 58.45 809500 15.0467
"2005-02-25" 58.9 60.15 58.7 60.05 2623400 15.4586
"2005-02-28" 60 60.6 59.55 60.3 2407300 15.523
"2005-03-01" 59.5 60.45 59.5 60.15 2195500 15.4844
"2005-03-02" 60.1 60.35 59.65 60.3 973700 15.523
"2005-03-03" 60 61.95 60 61.2 3870100 15.7547
"2005-03-04" 61.5 62.9 61.5 62.7 3412300 16.1408
"2005-03-07" 62.6 63.3 62.15 62.9 1467200 16.1923
"2005-03-08" 62.85 62.95 62.15 62.5 1217000 16.0893
"2005-03-09" 62.2 62.65 61.7 61.95 1375500 15.9478
"2005-03-10" 61.5 61.85 61.15 61.25 2001100 15.7676
"2005-03-11" 60.9 61.1 60 60.45 2900900 15.5616
"2005-03-14" 60.05 61.45 60.05 61.3 1274800 15.7804
"2005-03-15" 61.65 61.85 61.4 61.6 1252200 15.8577
"2005-03-16" 61.55 61.75 60.8 60.8 1657500 15.6517
"2005-03-17" 60.95 61.15 60.7 61 928500 15.7032
"2005-03-18" 61.3 61.4 60.7 61 1244600 15.7032
"2005-03-21" 60.75 61.25 60.45 60.55 905100 15.5874
"2005-03-22" 60.7 60.75 59.75 60.5 1468400 15.5745
"2005-03-23" 59.7 61 59.45 60.4 2105800 15.5487
"2005-03-24" 60.4 61.15 60.15 60.8 1080800 15.6517
"2005-03-25" 60.8 60.8 60.8 60.8 0 15.6517
"2005-03-28" 60.8 60.8 60.8 60.8 0 15.6517
"2005-03-29" 60.1 61.05 59.7 61.05 1740800 15.7161
"2005-03-30" 60.5 60.8 60 60 1168800 15.4458
"2005-03-31" 60.35 61.3 60.2 60.45 1881000 15.5616
"2005-04-01" 60.8 60.95 60 60.5 894500 15.5745
"2005-04-04" 60.1 60.8 59.9 60.55 872200 15.5874
"2005-04-05" 60.8 61.15 60.7 61 3160400 15.7032
"2005-04-06" 61 61.15 60.5 61 3039300 15.7032
"2005-04-07" 61.2 61.2 59.15 59.5 4962600 15.3171
"2005-04-08" 60 60.45 59.75 59.85 4023500 15.4072
"2005-04-11" 59.6 60 59.45 59.85 1374200 15.4072
"2005-04-12" 59.6 59.8 58.85 58.85 1925800 15.1497
"2005-04-13" 58.9 59.2 58.25 58.7 2657000 15.1111
"2005-04-14" 58.2 59.2 57.9 59.05 2313000 15.2012
"2005-04-15" 58.9 58.9 57.6 57.6 1689900 14.8279
"2005-04-18" 58 58 56.2 56.3 3143600 14.4933
"2005-04-19" 56.35 57.35 56.2 57.2 2758800 14.725
"2005-04-20" 56.95 57.2 56.55 57 2569700 14.6735
"2005-04-21" 56.95 57.65 56.85 57.4 1879200 14.7764
"2005-04-22" 57.95 58.15 57.4 57.7 1308600 14.8537
"2005-04-25" 57.9 58.25 57.35 57.8 941800 14.8794
"2005-04-26" 58.15 58.15 57 57.25 1530600 14.7378
"2005-04-27" 56.75 57.55 55.75 56.2 2342700 14.4675
"2005-04-28" 56.4 56.8 54.9 55 3438900 14.1586
"2005-04-29" 54.7 55.9 54.7 55.7 2216200 14.3388
"2005-05-02" 56.1 56.35 55.55 56 657600 14.416
"2005-05-03" 56.3 56.3 55.8 56.3 1371300 14.4933
"2005-05-04" 56.6 56.9 56.35 56.8 1298300 14.622
"2005-05-05" 57 57.05 56.6 56.9 728300 14.6477
"2005-05-06" 57.15 57.15 56.3 56.4 1165900 14.519
"2005-05-09" 56.05 56.95 56.05 56.75 1623200 14.6091
"2005-05-10" 57 57.15 56.6 57.15 1612500 14.7121
"2005-05-11" 57 57.3 56.7 56.7 2025400 14.5962
"2005-05-12" 57.25 57.5 57 57.25 4357400 14.7378
"2005-05-13" 57.45 57.8 57.25 57.7 3653600 14.8537
"2005-05-16" 57.3 57.95 57.3 57.6 1207900 14.8279
"2005-05-17" 56.5 56.6 55.6 56.3 1981800 15.4595
"2005-05-18" 56.55 58.05 56.55 57.8 2996700 15.8714
"2005-05-19" 58.1 58.5 57.85 57.85 1630300 15.8851
"2005-05-20" 57.8 58.55 56.85 58.25 1543700 15.9949
"2005-05-23" 58.5 58.85 58.2 58.65 1308100 16.1048
"2005-05-24" 58.75 58.8 58.1 58.35 1090200 16.0224
"2005-05-25" 58.05 58.85 58.05 58.5 1295200 16.0636
"2005-05-26" 58.4 59.05 58.3 58.8 1023800 16.146
"2005-05-27" 59.05 59.05 58.25 58.25 1756800 15.9949
"2005-05-30" 58.4 59.15 58.35 59.1 849700 16.2284
"2005-05-31" 59.2 59.8 58.65 59.8 2065200 16.4206
"2005-06-01" 59.55 60.25 59.35 60.15 1163500 16.5167
"2005-06-02" 60.4 60.65 59.35 59.75 954500 16.4068
"2005-06-03" 59.75 59.75 59.75 59.75 0 16.4068
"2005-06-06" 59.35 60.1 59.15 59.8 1578700 16.4206
"2005-06-07" 60.1 60.65 59.7 60.25 1896500 16.5441
"2005-06-08" 59.95 60.5 59.85 60.5 1411800 16.6128
"2005-06-09" 60.5 61.05 60.3 61.05 1569600 16.7638
"2005-06-10" 61.05 61.55 60.8 61.1 1068600 16.7775
"2005-06-13" 61.1 61.65 61 61.45 1154400 16.8736
"2005-06-14" 61.75 62.2 61.5 61.6 2640600 16.9148
"2005-06-15" 61.6 61.75 60.6 60.65 2148100 16.654
"2005-06-16" 61.05 61.15 60.5 61 1396900 16.7501
"2005-06-17" 61.3 62.05 61.05 61.3 1916700 16.8325
"2005-06-20" 61 61.3 60.35 60.8 1588000 16.6952
"2005-06-21" 61.1 61.6 60.75 61.4 1054700 16.8599
"2005-06-22" 61.45 61.7 61.25 61.5 1813900 16.8874
"2005-06-23" 61.6 62.35 61.5 62.05 1380400 17.0384
"2005-06-24" 61.45 62.75 61.2 62.35 3035000 17.1208
"2005-06-27" 62.3 62.3 61.2 61.25 2385700 16.8187
"2005-06-28" 61.7 62.2 61.05 62.05 1646900 17.0384
"2005-06-29" 62.15 62.6 62 62.5 1314900 17.162
"2005-06-30" 62 62.95 61.15 62.35 3003500 17.1208
"2005-07-01" 62.55 63.6 62.05 63.4 1835100 17.4091
"2005-07-04" 63.5 63.5 62.65 62.65 1271000 17.2032
"2005-07-05" 62.8 63.7 62.7 63.5 1420700 17.4366
"2005-07-06" 63.65 64.25 62.95 63.25 1782000 17.3679
"2005-07-07" 63 63.6 61.5 63.5 3002700 17.4366
"2005-07-08" 63.95 64.1 63.1 63.9 1420800 17.5464
"2005-07-11" 64.3 64.95 63.7 64.85 1614000 17.8073
"2005-07-12" 64.55 64.95 63.9 63.95 1501800 17.5601
"2005-07-13" 64.15 64.55 64 64.45 1545100 17.6974
"2005-07-14" 64.85 65.2 64.4 65.1 1429700 17.8759
"2005-07-15" 65.3 65.75 64.7 65.7 1410400 18.0407
"2005-07-18" 65.8 65.95 65.45 65.7 1133500 18.0407
"2005-07-19" 65.6 66.05 65.55 66.05 1676100 18.1368
"2005-07-20" 65.55 66.3 65.4 66.15 963800 18.1642
"2005-07-21" 66.25 66.7 65.95 66.15 1605600 18.1642
"2005-07-22" 66.1 66.5 65.35 65.5 1937700 17.9857
"2005-07-25" 65.9 66.05 65.3 65.85 1752800 18.0818
"2005-07-26" 65.85 66.25 65.6 65.7 1375900 18.0407
"2005-07-27" 66.1 66.5 65.8 66.05 1349000 18.1368
"2005-07-28" 66.15 66.55 65.15 65.3 1871100 17.9308
"2005-07-29" 66.65 66.65 63.85 64.85 3631200 17.8073
"2005-08-01" 65.05 65.4 64.85 65.15 791300 17.8896
"2005-08-02" 65.2 66.15 65 65.8 1145900 18.0681
"2005-08-03" 65.9 66.4 65.4 66.15 1329800 18.1642
"2005-08-04" 65.95 66.55 65.75 66.05 1069900 18.1368
"2005-08-05" 65.55 66.5 65.5 65.85 1236600 18.0818
"2005-08-08" 66.1 66.35 65.4 65.55 1311100 17.9995
"2005-08-09" 65.8 65.85 65.3 65.65 1055700 18.0269
"2005-08-10" 65.5 65.8 65.3 65.75 1196600 18.0544
"2005-08-11" 65.8 66.15 65.25 65.25 937600 17.9171
"2005-08-12" 65.05 65.6 64.35 64.75 1204000 17.7798
"2005-08-15" 64.5 65.55 64.4 65.15 755300 17.8896
"2005-08-16" 65.3 66.15 65.1 65.2 1265500 17.9034
"2005-08-17" 65.2 65.5 64.25 64.65 1494700 17.7523
"2005-08-18" 64.75 65.5 64.05 64.35 2266100 17.67
"2005-08-19" 64.55 64.75 64.1 64.25 1164200 17.6425
"2005-08-22" 64.6 64.8 63.7 63.8 1339900 17.5189
"2005-08-23" 63.4 63.8 62.85 62.85 4110700 17.2581
"2005-08-24" 62.85 63.7 62.6 63.65 1842400 17.4777
"2005-08-25" 63.4 63.65 63.05 63.5 1240000 17.4366
"2005-08-26" 63.6 63.7 62.45 62.65 1459600 17.2032
"2005-08-29" 62.35 62.7 61.85 62.55 1143600 17.1757
"2005-08-30" 62.6 63.2 62.2 62.7 1377000 17.2169
"2005-08-31" 63 63.75 62.75 63.75 1464500 17.5052
"2005-09-01" 63.9 64.45 63.55 64 1364200 17.5738
"2005-09-02" 63.7 64 63.35 63.9 1098500 17.5464
"2005-09-05" 63.8 64.45 63.55 63.75 975300 17.5052
"2005-09-06" 63.6 64.2 63.6 64.2 1312800 17.6288
"2005-09-07" 64.15 64.45 63.65 64.4 1118600 17.6837
"2005-09-08" 64.5 64.95 64.2 64.9 1924100 17.821
"2005-09-09" 64.85 64.9 64.5 64.7 1315200 17.7661
"2005-09-12" 64.7 65.65 64.7 65.25 1439500 17.9171
"2005-09-13" 65.2 65.5 64.65 64.75 1200600 17.7798
"2005-09-14" 64.7 65 64.25 64.4 1119900 17.6837
"2005-09-15" 64.25 64.95 64.05 64.6 1345300 17.7386
"2005-09-16" 64.45 65.25 64.3 65.2 1576000 17.9034
"2005-09-19" 64.5 65.25 64.2 65 1046800 17.8484
"2005-09-20" 65 65.25 64.85 65.15 1196600 17.8896
"2005-09-21" 64.8 64.95 63.9 64.05 1312300 17.5876
"2005-09-22" 63.75 64 62.3 62.45 2468800 17.1482
"2005-09-23" 62.6 63.45 62.25 63.25 1520100 17.3679
"2005-09-26" 63.55 64.5 63.55 64.3 1381700 17.6562
"2005-09-27" 63.9 64.35 63.85 64.15 1235400 17.615
"2005-09-28" 64.4 65.5 64.15 65.2 2528900 17.9034
"2005-09-29" 65.15 65.15 64.65 64.65 1095100 17.7523
"2005-09-30" 64.8 65.8 64.55 65.7 2212200 18.0407
"2005-10-03" 65.85 66.25 65.5 66.1 1229000 18.1505
"2005-10-04" 66.6 69.1 66.6 68.4 3928600 18.7821
"2005-10-05" 68 69.9 67.95 69 3270600 18.9468
"2005-10-06" 68.7 68.8 67.6 68.25 2367400 18.7409
"2005-10-07" 67.9 68.3 67.75 67.9 1365100 18.6448
"2005-10-10" 67.75 68.6 67.55 67.7 906100 18.5898
"2005-10-11" 67.75 69.55 67.7 69 2217800 18.9468
"2005-10-12" 68.5 69.55 67.9 69.2 2573500 19.0017
"2005-10-13" 69.2 69.35 67.9 68.55 1488900 18.8232
"2005-10-14" 68.2 68.85 68.05 68.25 1015300 18.7409
"2005-10-17" 68.55 68.65 67.75 68.45 919400 18.7958
"2005-10-18" 68.3 68.4 67.5 67.9 1814400 18.6448
"2005-10-19" 67.2 68 66.1 66.25 2631600 18.1917
"2005-10-20" 68.6 69.65 68.15 69.05 6413700 18.9605
"2005-10-21" 68.4 69.1 68 68.4 1843500 18.7821
"2005-10-24" 68.3 69.1 68.1 68.85 1274500 18.9056
"2005-10-25" 68.9 69 67.9 68.1 1178400 18.6997
"2005-10-26" 68.5 68.5 67.35 67.9 1774600 18.6448
"2005-10-27" 67.55 68.2 66.95 67.55 1141000 18.5486
"2005-10-28" 67.3 67.95 66.75 67.3 1325900 18.48
"2005-10-31" 67.75 68.75 67.4 68.55 1145000 18.8232
"2005-11-01" 68.5 70.2 68.4 69.45 1844400 19.0704
"2005-11-02" 69.5 69.7 68.5 69 1297200 18.9468
"2005-11-03" 69.5 70.5 68.95 70.2 2014200 19.2763
"2005-11-04" 70.25 70.6 69.4 69.7 1783600 19.139
"2005-11-07" 69.7 70.45 69.55 70.2 1066200 19.2763
"2005-11-08" 70.5 70.7 70 70.35 1745900 19.3175
"2005-11-09" 70.75 70.75 70.05 70.1 1061000 19.2489
"2005-11-10" 70.5 71.1 70.15 70.7 1071800 19.4136
"2005-11-11" 71 72.65 71 72.25 1428300 19.8392
"2005-11-14" 72.1 72.45 71.65 71.9 1226800 19.7431
"2005-11-15" 71.5 72.75 71.45 72.75 1311100 19.9765
"2005-11-16" 72.85 72.85 71.45 71.6 1421700 19.6607
"2005-11-17" 72.15 73.25 71.7 73.05 1396100 20.0589
"2005-11-18" 73.7 74 73.35 73.9 1693900 20.2923
"2005-11-21" 73.75 73.95 73.1 73.5 1498500 20.1825
"2005-11-22" 74 74 72.9 72.95 1295100 20.0314
"2005-11-23" 73.7 73.8 73.05 73.5 1089300 20.1825
"2005-11-24" 73.5 73.65 72.85 73 835500 20.0452
"2005-11-25" 73 73.7 72.75 73.4 683400 20.155
"2005-11-28" 73.55 73.9 72.4 72.55 1852900 19.9216
"2005-11-29" 72.55 73.4 72 73.3 1355200 20.1275
"2005-11-30" 73.4 73.7 72.85 73.25 2396000 20.1138
"2005-12-01" 73.2 74.15 72.75 73.85 1435600 20.2786
"2005-12-02" 73.85 75.2 73.8 74.95 1628400 20.5806
"2005-12-05" 74.6 74.85 74.05 74.45 1307000 20.4433
"2005-12-06" 74.5 75.9 74.3 75.85 1307200 20.8278
"2005-12-07" 75.3 75.8 75.15 75.25 909600 20.663
"2005-12-08" 74.55 76 74.55 75.55 2011800 20.7454
"2005-12-09" 75.6 76.1 75.45 75.9 832600 20.8415
"2005-12-12" 75.15 75.9 75.15 75.45 1398300 20.7179
"2005-12-13" 75 75.25 74.6 75.15 1645300 20.6355
"2005-12-14" 75.5 75.5 74.4 74.95 2162300 20.5806
"2005-12-15" 74.5 74.9 74.25 74.65 1510700 20.4982
"2005-12-16" 74.1 74.5 73.3 73.9 1971000 20.2923
"2005-12-19" 74 74.5 73.6 73.65 1165500 20.2237
"2005-12-20" 73.2 74.25 72.8 73.5 1551100 20.1825
"2005-12-21" 73.8 75.9 73.6 75.7 2136100 20.7866
"2005-12-22" 75.25 75.85 75.2 75.5 1054200 20.7316
"2005-12-23" 75.75 75.9 74.75 74.8 815900 20.5394
"2005-12-26" 74.8 74.8 74.8 74.8 0 20.5394
"2005-12-27" 74.05 75.75 74 75.5 953800 20.7316
"2005-12-28" 75.6 76.7 75.2 76.35 968500 20.9651
"2005-12-29" 77 77.15 75.8 76.05 811800 20.8827
"2005-12-30" 76.15 76.25 75.15 75.35 709400 20.6905
"2006-01-02" 75.5 76.1 75.05 75.75 253800 20.8003
"2006-01-03" 75.95 76.2 75.1 75.35 1175200 20.6905
"2006-01-04" 75.5 78 75.4 77.9 2197600 21.3907
"2006-01-05" 77.65 78.45 77.6 77.7 1251000 21.3357
"2006-01-06" 77.85 78.2 76.95 78.2 1636400 21.473
"2006-01-09" 77.85 78.2 77.5 77.9 1524900 21.3907
"2006-01-10" 78.05 78.5 77.5 78.25 2118400 21.4868
"2006-01-11" 78.8 79.8 78.45 79.75 1530700 21.8987
"2006-01-12" 80 80.3 79.1 79.95 2191700 21.9536
"2006-01-13" 79.95 79.95 78.4 79 1636200 21.6927
"2006-01-16" 79.05 79.7 78.85 79.05 592700 21.7064
"2006-01-17" 78.8 78.85 78.3 78.5 1673500 21.5554
"2006-01-18" 77 79.55 76.7 79.15 3133600 21.7339
"2006-01-19" 79.8 79.8 78.75 79.2 1387500 21.7476
"2006-01-20" 78.9 79.4 78.4 78.4 1013200 21.528
"2006-01-23" 77.85 79.8 77.8 79.8 1958100 21.9124
"2006-01-24" 79.65 81.1 79.1 81 2742700 22.2419
"2006-01-25" 80.8 82.6 80.7 82.6 2385600 22.6812
"2006-01-26" 83 86.9 82.5 86 3443900 23.6149
"2006-01-27" 87 87.5 85.4 85.95 2277200 23.6011
"2006-01-30" 85.65 86.15 84.85 85.05 1561800 23.354
"2006-01-31" 84.9 86.5 84.6 86 2126000 23.6149
"2006-02-01" 86 87 85.75 86.4 1769500 23.7247
"2006-02-02" 86.6 86.75 85.2 86.05 2152500 23.6286
"2006-02-03" 86.5 87.35 85.8 86.05 1486000 23.6286
"2006-02-06" 86.5 86.75 85.4 85.55 1194000 23.4913
"2006-02-07" 85.9 86.15 83.55 84.2 2681100 23.1206
"2006-02-08" 83.4 83.95 82.6 82.8 2091300 22.7362
"2006-02-09" 83.5 84.5 83.1 84.2 1555600 23.1206
"2006-02-10" 83.8 84.95 83.75 84.6 1350800 23.2304
"2006-02-13" 84.5 84.85 83.4 84.35 1574100 23.1618
"2006-02-14" 84.6 85.4 84.35 85.25 1064800 23.4089
"2006-02-15" 85.9 85.95 84.6 84.8 1523700 23.2854
"2006-02-16" 85 85.75 82.85 84.6 2749800 23.2304
"2006-02-17" 84.4 84.8 83.25 83.8 1979700 23.0108
"2006-02-20" 83.75 84.5 82.85 83.4 959600 22.9009
"2006-02-21" 83.55 84.05 82.4 82.8 1994900 22.7362
"2006-02-22" 82.1 86.3 82.1 85.85 2803000 23.5737
"2006-02-23" 85.75 86.6 84.8 86.4 2065300 23.7247
"2006-02-24" 86 86.7 85.25 86 970000 23.6149
"2006-02-27" 86.55 86.55 85 85.85 1289300 23.5737
"2006-02-28" 85.45 87 85.2 85.75 3098700 23.5462
"2006-03-01" 85.65 88.35 85.65 88.2 2175000 24.219
"2006-03-02" 87.75 88.8 87.35 88.5 2398500 24.3013
"2006-03-03" 88.4 88.85 87.8 88.55 1639700 24.3151
"2006-03-06" 88.6 88.95 87.9 88.25 1492700 24.2327
"2006-03-07" 87.55 88 86.35 86.7 1941900 23.8071
"2006-03-08" 86 86.5 83.55 85 2570600 23.3403
"2006-03-09" 85.75 88.1 85.5 87.4 3348000 23.9993
"2006-03-10" 87 87.75 86.6 87.2 1195000 23.9444
"2006-03-13" 87.95 88.75 87.4 87.75 1220300 24.0954
"2006-03-14" 87.7 87.95 86.95 87.45 722400 24.013
"2006-03-15" 87.85 88 85.85 86.6 1204400 23.7796
"2006-03-16" 86.4 87.2 86.4 87.2 1101400 23.9444
"2006-03-17" 87.2 87.45 86.25 86.8 1213400 23.8345
"2006-03-20" 87.35 87.6 86.55 87.25 1251200 23.9581
"2006-03-21" 86.65 88.8 86.65 88.5 1816000 24.3013
"2006-03-22" 87.5 87.9 86.05 86.9 2121100 23.862
"2006-03-23" 86.7 86.8 85.7 85.95 1542800 23.6011
"2006-03-24" 85.4 86.8 85.4 86.6 1976000 23.7796
"2006-03-27" 86.5 86.8 86 86 862000 23.6149
"2006-03-28" 86 86.55 85.1 85.3 1173900 23.4226
"2006-03-29" 85.15 87.5 85.15 87.25 1382100 23.9581
"2006-03-30" 86.65 88.1 86.65 88 1216600 24.164
"2006-03-31" 88.5 89.8 88.05 89.1 2112100 24.4661
"2006-04-03" 89.7 90.25 89.15 90.1 1468000 24.7407
"2006-04-04" 90.05 92.05 89.8 91.35 2860000 25.0839
"2006-04-05" 91.15 91.65 88.6 89.25 2136600 24.5073
"2006-04-06" 88.5 89.4 88.05 89.05 1910800 24.4524
"2006-04-07" 88.6 92 88.6 89.2 3624700 24.4936
"2006-04-10" 88.8 90 87.8 88.1 1404600 24.1915
"2006-04-11" 87.65 88.55 86.15 86.15 1682000 23.656
"2006-04-12" 86.25 86.5 84.15 85.05 3012700 23.354
"2006-04-13" 85.2 85.75 84.65 84.9 1110700 23.3128
"2006-04-14" 84.9 84.9 84.9 84.9 0 23.3128
"2006-04-17" 84.9 84.9 84.9 84.9 0 23.3128
"2006-04-18" 85 85.05 84.05 84.4 1534100 23.1755
"2006-04-19" 85.3 87.35 85.3 87.1 2165000 23.9169
"2006-04-20" 86.75 88.95 86.75 88.35 1957400 24.2601
"2006-04-21" 88.45 89.8 88.45 89.7 1146600 24.6308
"2006-04-24" 89.65 89.8 89 89.25 844000 24.5073
"2006-04-25" 89.9 90 89.2 89.5 1136500 24.5759
"2006-04-26" 89.3 90.55 89.3 90 1258600 24.7132
"2006-04-27" 89.65 90 87.3 88.55 2015700 24.3151
"2006-04-28" 90.45 90.45 88.75 89.75 2521600 24.6446
"2006-05-02" 90.65 91.75 90.5 91.2 5824600 25.0427
"2006-05-03" 92 92.4 90.6 90.6 2059900 24.878
"2006-05-04" 90.6 92.35 90.6 92.05 1280100 25.2761
"2006-05-05" 92.45 92.5 91.9 92.5 909400 25.3997
"2006-05-08" 92.8 93.4 92.7 93.05 1054500 25.5507
"2006-05-09" 91 91.45 90.4 90.75 2215200 26.2214
"2006-05-10" 90.7 91.6 90.2 91.55 1899500 26.4526
"2006-05-11" 91.3 91.55 89.1 89.2 4535100 25.7735
"2006-05-12" 88.7 89.4 86.85 86.85 4974200 25.0945
"2006-05-15" 86.6 87.65 84.85 85.15 6182100 24.6033
"2006-05-16" 85.25 86.4 84.6 85.8 2570200 24.7911
"2006-05-17" 86.1 86.6 82.8 82.8 1947300 23.9243
"2006-05-18" 83.05 84.3 81.2 82.95 2855000 23.9677
"2006-05-19" 83.25 83.5 81.2 82.15 2425200 23.7365
"2006-05-22" 81.75 81.75 77.25 78.75 2367400 22.7541
"2006-05-23" 79.75 81.85 79.3 81.3 3086500 23.4909
"2006-05-24" 81 81.05 79.55 79.6 2202400 22.9997
"2006-05-25" 79.9 81.45 79.05 81.35 1117300 23.5054
"2006-05-26" 82.1 83.1 81.6 82.9 1376500 23.9532
"2006-05-29" 82.6 83.5 82.1 82.5 640700 23.8376
"2006-05-30" 82.6 83 80.45 81.05 2581500 23.4187
"2006-05-31" 80.35 82.2 80.15 80.95 1950700 23.3898
"2006-06-01" 81.15 83 80.15 82.65 1956200 23.881
"2006-06-02" 83.2 83.7 81.25 81.9 1449400 23.6643
"2006-06-05" 82.05 82.5 80.4 81.1 737800 23.4331
"2006-06-06" 80.05 80.3 78.05 78.25 2011600 22.6096
"2006-06-07" 78.8 79 76.8 77.15 2082400 22.2918
"2006-06-08" 75.45 75.6 72.85 73.55 3624800 21.2516
"2006-06-09" 75.15 75.9 74.65 75.15 2359300 21.7139
"2006-06-12" 75.15 75.9 73.3 73.6 1356200 21.2661
"2006-06-13" 72.4 73.45 70.85 72.6 2454700 20.9771
"2006-06-14" 72.7 74.75 71.9 73.5 2764300 21.2372
"2006-06-15" 74.25 77.05 74 76.65 2188800 22.1473
"2006-06-16" 78.4 78.65 75.65 75.95 2978700 21.9451
"2006-06-19" 76.9 77.8 76.05 76.6 1583500 22.1329
"2006-06-20" 75.8 78.05 75.5 77.9 1686100 22.5085
"2006-06-21" 77.85 78.2 75.7 76.3 2109500 22.0462
"2006-06-22" 77.25 77.85 76.35 77.2 1834200 22.3062
"2006-06-23" 77.1 78.8 77.1 78.55 1869900 22.6963
"2006-06-26" 78.75 78.95 76.75 77.25 1578500 22.3207
"2006-06-27" 77.95 78.4 77.1 77.55 1555900 22.4074
"2006-06-28" 77.2 77.25 76.2 76.3 1646500 22.0462
"2006-06-29" 77.05 78.65 76.55 78.05 1706900 22.5519
"2006-06-30" 79.05 82.15 79.05 81.5 3335200 23.5487
"2006-07-03" 81.95 82 80.55 81.35 1158600 23.5054
"2006-07-04" 81.3 81.35 80.2 81.3 946800 23.4909
"2006-07-05" 81.4 81.45 80.3 80.75 924700 23.332
"2006-07-06" 81.1 81.7 80.25 80.75 1247200 23.332
"2006-07-07" 80.65 80.95 79.6 80.4 593500 23.2309
"2006-07-10" 80.05 81.8 79.6 81.45 1043900 23.5342
"2006-07-11" 81.15 81.15 78.3 78.9 1569900 22.7974
"2006-07-12" 79.05 80.6 79 80 1344200 23.1153
"2006-07-13" 79.4 79.45 77.8 78.15 1480800 22.5807
"2006-07-14" 77.5 77.6 75.85 76.25 1159800 22.0318
"2006-07-17" 76.05 76.25 73.35 73.5 2611300 21.2372
"2006-07-18" 73.55 74.55 72.8 73.8 2434300 21.3239
"2006-07-19" 73.75 75.45 73.75 75 2180700 21.6706
"2006-07-20" 75.5 76.6 75.1 75.95 1794300 21.9451
"2006-07-21" 75.9 76 74.4 74.85 1455200 21.6272
"2006-07-24" 75.35 76.15 74.5 75.8 1129300 21.9017
"2006-07-25" 75.7 76.25 75.5 75.75 1534400 21.8873
"2006-07-26" 76.05 76.3 75 76.25 1721200 22.0318
"2006-07-27" 76.55 79.15 76.55 78.65 2729900 22.7252
"2006-07-28" 81 81.3 79.1 79.75 2732400 23.043
"2006-07-31" 80 81 79.35 80.5 1866900 23.2598
"2006-08-01" 81.35 81.35 79.35 79.75 1290100 23.043
"2006-08-02" 80.4 80.95 80.05 80.7 1625700 23.3175
"2006-08-03" 80.9 81.3 79.9 80.4 2583800 23.2309
"2006-08-04" 81.05 82.9 80.8 82.9 2574400 23.9532
"2006-08-07" 81.8 82.15 81 81.25 1129600 23.4765
"2006-08-08" 82.05 82.75 82 82.4 1234100 23.8087
"2006-08-09" 82.25 82.85 81.5 82.7 1618800 23.8954
"2006-08-10" 81.8 82.35 81.1 81.35 1661900 23.5054
"2006-08-11" 81.35 82.6 80.95 81.7 1367400 23.6065
"2006-08-14" 82.35 82.85 82.1 82.65 722100 23.881
"2006-08-15" 82.2 83.8 81.95 83.35 1106900 24.0832
"2006-08-16" 83.05 83.7 82.8 83.55 1194300 24.141
"2006-08-17" 83.8 85.3 83.35 84.85 1332500 24.5166
"2006-08-18" 85 85.5 84.5 84.95 2056300 24.5455
"2006-08-21" 84.95 85.05 84.15 84.35 669700 24.3722
"2006-08-22" 84.6 85 83.45 84.45 1092600 24.4011
"2006-08-23" 84.1 84.25 82.5 82.85 1356500 23.9388
"2006-08-24" 82.6 83.2 82 82.85 1325500 23.9388
"2006-08-25" 82.85 83.1 82.45 82.85 597600 23.9388
"2006-08-28" 83.1 83.6 82.65 83.6 369800 24.1555
"2006-08-29" 83.5 84 83.05 83.2 785000 24.0399
"2006-08-30" 83.35 84 83.2 83.8 668300 24.2133
"2006-08-31" 83.75 83.75 82.55 83.25 1431400 24.0543
"2006-09-01" 83.8 84.55 82.95 83.85 1052200 24.2277
"2006-09-04" 84.05 85 84 84.75 749800 24.4878
"2006-09-05" 84.95 85.35 84.5 85.1 1033000 24.5889
"2006-09-06" 85.3 86.2 84.55 84.65 1929900 24.4589
"2006-09-07" 84.3 84.7 83.8 84 1306000 24.271
"2006-09-08" 84.45 84.9 83.9 84.65 957300 24.4589
"2006-09-11" 84.3 84.4 83.65 83.85 1587700 24.2277
"2006-09-12" 84.1 86.35 84 86.35 1951900 24.9501
"2006-09-13" 86.45 86.65 85.95 86.05 1353500 24.8634
"2006-09-14" 86.15 86.35 85.5 86.2 1133600 24.9067
"2006-09-15" 86.5 87.4 85.5 87.1 3045700 25.1668
"2006-09-18" 87.45 90 86.95 89.4 2604500 25.8313
"2006-09-19" 89.05 89.15 87.85 88.1 2059100 25.4557
"2006-09-20" 88.05 90.75 88.05 90.45 2422200 26.1347
"2006-09-21" 90.4 90.45 87.75 88 2183600 25.4268
"2006-09-22" 87.05 87.2 86.3 86.55 1717800 25.0078
"2006-09-25" 86.95 87.7 85.95 86.35 981800 24.9501
"2006-09-26" 87 87.85 86.6 87.3 1199100 25.2246
"2006-09-27" 87.9 88.05 87.3 88.05 1242100 25.4413
"2006-09-28" 88.2 88.35 86.9 87.45 1643000 25.2679
"2006-09-29" 88.1 89 87.9 87.95 1133200 25.4124
"2006-10-02" 88.2 88.7 87.8 88.3 1810800 25.5135
"2006-10-03" 87.5 88.8 87.5 88.7 984400 25.6291
"2006-10-04" 88.7 90 88.3 89.7 1484000 25.918
"2006-10-05" 90 90.6 89.2 90.4 1776400 26.1203
"2006-10-06" 90.45 90.5 89.4 89.8 1278300 25.9469
"2006-10-09" 89.55 90.5 89.4 90.35 395900 26.1058
"2006-10-10" 90.5 91.8 90.3 91.4 3402000 26.4092
"2006-10-11" 91.2 91.2 89.8 90.8 1626800 26.2358
"2006-10-12" 90.95 93.35 90.85 92.85 2541100 26.8282
"2006-10-13" 92.55 92.8 91.2 91.6 1575600 26.467
"2006-10-16" 92 92.95 90.95 91.45 1162300 26.4237
"2006-10-17" 90.75 91.1 89.7 90.25 1412500 26.0769
"2006-10-18" 90.3 91.4 89.85 90.85 1380300 26.2503
"2006-10-19" 90.45 91.05 89.95 90.7 1032000 26.207
"2006-10-20" 91.15 92 90.75 91 1500300 26.2936
"2006-10-23" 91.6 92.5 91.4 92.1 834900 26.6115
"2006-10-24" 92.05 92.1 89.8 90.95 3318900 26.2792
"2006-10-25" 90.45 90.5 89.45 90.2 2740700 26.0625
"2006-10-26" 90.95 91.25 90.05 90.3 2041400 26.0914
"2006-10-27" 89.9 90.5 88.1 88.35 2490800 25.5279
"2006-10-30" 84.9 85.35 81.45 82 13020100 23.6932
"2006-10-31" 82.85 83.65 81.35 81.4 6702100 23.5198
"2006-11-01" 81.95 83 81.8 82.55 2051600 23.8521
"2006-11-02" 82.85 83.45 82.3 83.35 3499100 24.0832
"2006-11-03" 84.1 87.1 83.4 86.4 9020100 24.9645
"2006-11-06" 86.55 86.85 84.2 84.4 5104200 24.3866
"2006-11-07" 84.6 85.8 84.3 85.5 2900300 24.7045
"2006-11-08" 85.4 85.4 84.45 84.85 1547800 24.5166
"2006-11-09" 85.3 85.35 83.7 84 2994400 24.271
"2006-11-10" 83.65 84.95 83.6 84.75 1730300 24.4878
"2006-11-13" 84.9 85.4 84.45 84.7 1748500 24.4733
"2006-11-14" 84.8 85 84.35 84.85 2250300 24.5166
"2006-11-15" 85.3 85.6 84.7 85.2 1817100 24.6178
"2006-11-16" 85.2 85.25 84.2 84.7 1572800 24.4733
"2006-11-17" 84.95 84.95 81.1 81.85 3445400 23.6498
"2006-11-20" 82.1 83.15 81.75 82.85 1597800 23.9388
"2006-11-21" 82.95 83.3 82.1 82.25 1370900 23.7654
"2006-11-22" 82.55 83.75 81.8 82.15 1913300 23.7365
"2006-11-23" 82.6 83.25 81.6 81.7 1325300 23.6065
"2006-11-24" 81.5 81.95 80 81.2 2207900 23.462
"2006-11-27" 81.5 82 79.5 79.55 1885900 22.9853
"2006-11-28" 79.55 80.1 78.45 78.95 2558900 22.8119
"2006-11-29" 79.2 81 78.75 80.75 2348000 23.332
"2006-11-30" 81 83.25 80.9 81.75 3546400 23.6209
"2006-12-01" 81.45 82.8 79.8 79.9 3159100 23.0864
"2006-12-04" 80.6 81.6 80.3 81.4 1617100 23.5198
"2006-12-05" 81.8 81.95 80.9 81.15 1687100 23.4476
"2006-12-06" 81.2 82.3 80.95 82.15 2162600 23.7365
"2006-12-07" 81.6 83.85 81.6 83.85 2885600 24.2277
"2006-12-08" 83.35 83.65 82.7 83.15 2674800 24.0254
"2006-12-11" 83.45 84 82.7 83.85 2434300 24.2277
"2006-12-12" 83.55 84.25 83.1 84.05 3311700 24.2855
"2006-12-13" 84 84.05 83 83.5 2964100 24.1266
"2006-12-14" 83.2 83.8 82.2 82.6 2025100 23.8665
"2006-12-15" 82.4 83.45 82.25 82.8 2090600 23.9243
"2006-12-18" 83.3 85.25 82.5 83.8 2754200 24.2133
"2006-12-19" 83.6 84 82.85 83.4 2318900 24.0977
"2006-12-20" 84.05 84.5 83.8 84.4 2390800 24.3866
"2006-12-21" 84.05 84.7 83.5 83.8 2630500 24.2133
"2006-12-22" 83.5 84 82.8 82.85 983300 23.9388
"2006-12-25" 82.85 82.85 82.85 82.85 0 23.9388
"2006-12-26" 82.85 82.85 82.85 82.85 0 23.9388
"2006-12-27" 83.2 84 82.9 83.5 890700 24.1266
"2006-12-28" 83.85 83.95 83.3 83.85 718900 24.2277
"2006-12-29" 83.9 84.35 83.15 84.1 1053500 24.2999
"2007-01-01" 84.1 84.1 84.1 84.1 0 24.2999
"2007-01-02" 84.9 86.2 84.4 85.5 1839900 24.7045
"2007-01-03" 85.55 85.8 84.95 85.45 1957200 24.69
"2007-01-04" 85.05 86.5 84.7 86.35 2955600 24.9501
"2007-01-05" 86 86.3 85.25 85.8 2288200 24.7911
"2007-01-08" 85.7 86.2 84.45 85 2477000 24.56
"2007-01-09" 85.7 86.1 85.1 85.75 2552400 24.7767
"2007-01-10" 85.35 88.3 85.2 87.9 4472000 25.3979
"2007-01-11" 87.9 90.05 87.1 89.9 4295100 25.9758
"2007-01-12" 89.1 92.1 89.1 90.55 4090100 26.1636
"2007-01-15" 90.75 91.2 89.7 89.9 1815900 25.9758
"2007-01-16" 90 90.55 89.6 90.15 1864600 26.048
"2007-01-17" 89.9 90 88.2 89 2343800 25.7158
"2007-01-18" 89.55 90.75 89.25 89.55 2535100 25.8747
"2007-01-19" 91.7 94.6 91.05 94 7115300 27.1605
"2007-01-22" 94 94.85 93.15 93.35 2833300 26.9726
"2007-01-23" 93 94.2 91.1 92.2 3159800 26.6404
"2007-01-24" 92.95 93.35 91.75 92.3 2679600 26.6693
"2007-01-25" 92.05 94.7 92 93.55 2514700 27.0304
"2007-01-26" 92.85 93 91.3 92.35 3348500 26.6837
"2007-01-29" 93.6 93.6 91.7 92.85 1805200 26.8282
"2007-01-30" 92.8 94.45 92.3 94.05 1808200 27.1749
"2007-01-31" 93.75 94.55 92.65 92.65 2148500 26.7704
"2007-02-01" 93.5 94.35 93.2 94 2525700 27.1605
"2007-02-02" 93.95 94.45 92.9 93.15 2246200 26.9149
"2007-02-05" 93.45 93.45 92.55 92.65 1427800 26.7704
"2007-02-06" 92.25 94.2 92.25 93.5 2562200 27.016
"2007-02-07" 94.15 94.75 93.7 94.4 1738900 27.276
"2007-02-08" 94.75 95 93.95 94.4 2123600 27.276
"2007-02-09" 94.95 95.6 94.55 94.95 1700900 27.435
"2007-02-12" 94.3 94.8 93 93.35 1478100 26.9726
"2007-02-13" 93.25 94.05 92.3 92.9 1981300 26.8426
"2007-02-14" 94 94.8 93.7 94.75 1994500 27.3772
"2007-02-15" 95.5 96.6 94.25 95.05 2576900 27.4638
"2007-02-16" 95 96.25 94.75 95.3 1862700 27.5361
"2007-02-19" 95.01 96.98 95.01 96.52 1775700 27.8886
"2007-02-20" 96.78 97.65 96.2 96.82 2879200 27.9753
"2007-02-21" 96.26 96.4 93.25 94.05 5097600 27.1749
"2007-02-22" 95.29 97.7 95.2 97.05 3790300 28.0417
"2007-02-23" 97.1 97.14 95.63 95.95 2164400 27.7239
"2007-02-26" 96.73 97 96.2 96.96 2116300 28.0157
"2007-02-27" 96.46 96.46 92.21 93.12 3949800 26.9062
"2007-02-28" 90.2 93 90 91.8 4114400 26.5248
"2007-03-01" 91.33 92.71 88.47 89.97 3563400 25.996
"2007-03-02" 90.48 91.7 89.11 89.97 2458500 25.996
"2007-03-05" 88 88.69 87.51 88.3 3177500 25.5135
"2007-03-06" 89.29 89.3 88.01 88.94 2189500 25.6984
"2007-03-07" 89.05 90.5 88.25 89.98 2310400 25.9989
"2007-03-08" 90.91 93.74 90.91 93.15 4218100 26.9149
"2007-03-09" 93.01 93.98 92.38 92.89 3590100 26.8397
"2007-03-12" 92.5 93.9 91.7 91.85 2827400 26.5392
"2007-03-13" 91.52 91.78 90.28 90.4 2927600 26.1203
"2007-03-14" 89.2 89.77 88.45 88.81 3044600 25.6609
"2007-03-15" 90.27 91.04 90 90.51 3902100 26.1521
"2007-03-16" 90.85 91.08 89.61 90.76 2918100 26.2243
"2007-03-19" 91.79 92.12 91.24 91.7 3372500 26.4959
"2007-03-20" 91.9 91.96 91.01 91.83 3143800 26.5335
"2007-03-21" 91.32 94.06 91.32 93.7 4281600 27.0738
"2007-03-22" 94.79 96.2 93.2 94.65 4931600 27.3483
"2007-03-23" 93.94 96.47 93.8 96.06 3732700 27.7557
"2007-03-26" 95.99 96.47 94.51 95.5 2510600 27.5939
"2007-03-27" 95.54 95.93 95.03 95.11 1917100 27.4812
"2007-03-28" 94.85 94.99 93.11 93.7 3171000 27.0738
"2007-03-29" 93.61 95.26 93.61 95 1750300 27.4494
"2007-03-30" 95.28 95.7 94.16 95.03 1495900 27.4581
"2007-04-02" 94.8 96.35 94.64 96.11 1825200 27.7701
"2007-04-03" 96.99 97.77 96.61 97.42 2095700 28.1486
"2007-04-04" 97.7 97.97 96.81 97.97 2151200 28.3076
"2007-04-05" 97.99 98.42 97.59 98.42 2264800 28.4376
"2007-04-06" 98.42 98.42 98.42 98.42 0 28.4376
"2007-04-09" 98.42 98.42 98.42 98.42 0 28.4376
"2007-04-10" 98.43 99.2 97.9 99 2776100 28.6052
"2007-04-11" 98.72 99.01 98.5 98.6 1844800 28.4896
"2007-04-12" 98.72 99 96.89 97.31 2822600 28.1169
"2007-04-13" 97.31 97.79 97.05 97.7 1414700 28.2295
"2007-04-16" 97.74 98.69 97.71 98.5 1932500 28.4607
"2007-04-17" 98.71 98.71 97.52 98.2 2036600 28.374
"2007-04-18" 97.5 98.23 97.5 97.95 1827100 28.3018
"2007-04-19" 99.5 103.36 98.85 102.73 6897000 29.6829
"2007-04-20" 102.97 104 101.28 103 4238700 29.7609
"2007-04-23" 103.43 104.57 103.05 104.18 3362200 30.1019
"2007-04-24" 103.83 103.95 102.4 102.86 2540000 29.7205
"2007-04-25" 102.86 104.83 102.75 104.54 2226200 30.2059
"2007-04-26" 105 105.93 104.2 104.73 2115100 30.2608
"2007-04-27" 104.9 105.1 103.7 104.4 1593900 30.1654
"2007-04-30" 103.3 104.89 103.3 104.07 2989600 30.0701
"2007-05-01" 104.07 104.07 104.07 104.07 0 30.0701
"2007-05-02" 102 102.25 101.23 101.58 3060900 31.1977
"2007-05-03" 101 101.45 99.56 100.92 2474700 30.995
"2007-05-04" 100.01 102.2 99.8 101.77 3103600 31.2561
"2007-05-07" 101.5 102.31 101 101.67 1140100 31.2253
"2007-05-08" 100.64 101.78 100.64 101.36 1507800 31.1301
"2007-05-09" 101.33 103.61 101.33 103.25 3421000 31.7106
"2007-05-10" 102.6 103.93 102.6 103.47 2764400 31.7782
"2007-05-11" 102 103.5 101.95 103.5 2402000 31.7874
"2007-05-14" 103.3 104 102.66 103.66 1155600 31.8365
"2007-05-15" 103 103.7 102.02 103.25 2207400 31.7106
"2007-05-16" 102.7 104.99 102.5 103.98 2323600 31.9348
"2007-05-17" 104.22 104.6 103.6 103.88 858100 31.9041
"2007-05-18" 103.6 107.1 103.51 106.25 2802800 32.632
"2007-05-21" 106.02 106.18 105.33 105.82 1736800 32.4999
"2007-05-22" 105.45 106.83 105.11 106.58 1539700 32.7333
"2007-05-23" 106 107.51 105.65 106.88 2373300 32.8255
"2007-05-24" 105.85 109 105.8 108.23 2618800 33.2401
"2007-05-25" 106.57 107.7 106 106.05 2257300 32.5706
"2007-05-28" 105.77 106.19 105.25 105.7 522900 32.4631
"2007-05-29" 105.29 106.71 105.18 106.03 1816900 32.5644
"2007-05-30" 105.09 106.68 105.05 106.52 1905800 32.7149
"2007-05-31" 107 107.98 106.81 107.29 3289000 32.9514
"2007-06-01" 107.1 108.7 106.7 108.4 1388600 33.2923
"2007-06-04" 107.75 109.68 107.7 108.81 1781700 33.4182
"2007-06-05" 109 109.25 107.4 107.97 3087500 33.1602
"2007-06-06" 107.5 108 106.31 106.67 2840200 32.761
"2007-06-07" 106.51 107.21 104.61 104.94 2367700 32.2296
"2007-06-08" 103.9 105.6 103.31 105 2528300 32.2481
"2007-06-11" 105.8 107.62 105.5 107.2 2139100 32.9237
"2007-06-12" 106.62 107.5 105.81 106.36 1565300 32.6658
"2007-06-13" 105.69 107.21 105.15 106.47 1618200 32.6995
"2007-06-14" 108 109.8 107.62 109.49 2359200 33.6271
"2007-06-15" 109.69 110.26 108.27 110.12 3646000 33.8206
"2007-06-18" 109.87 109.87 108.32 109.2 2404100 33.538
"2007-06-19" 109.5 109.75 108.3 109.08 2138700 33.5011
"2007-06-20" 109.93 110 108.5 108.68 2203700 33.3783
"2007-06-21" 108.2 108.84 105.85 106.77 2971100 32.7917
"2007-06-22" 106.45 107.5 105.2 105.89 2341700 32.5214
"2007-06-25" 104.83 104.83 102.61 104.06 4248000 31.9594
"2007-06-26" 102.9 105.59 102.66 104.47 3667300 32.0853
"2007-06-27" 104.02 104.21 102.12 102.5 3032600 31.4803
"2007-06-28" 103.88 104 102.05 103 3130000 31.6338
"2007-06-29" 103 104.5 102 104.13 2245800 31.9809
"2007-07-02" 103.5 104.91 103.1 104.63 2014200 32.1344
"2007-07-03" 104.95 105.99 104.63 104.86 1723100 32.2051
"2007-07-04" 104.5 106.69 104.4 106.36 1515400 32.6658
"2007-07-05" 105.49 105.49 103.87 103.9 4256200 31.9102
"2007-07-06" 103.9 104 101.55 101.9 4199100 31.296
"2007-07-09" 102.5 103.35 102.2 102.7 2854400 31.5417
"2007-07-10" 103.23 103.47 100.2 100.76 3119900 30.9459
"2007-07-11" 100.41 101.84 99.41 100.6 4840300 30.8967
"2007-07-12" 101.3 103.49 101.3 103.21 2838100 31.6983
"2007-07-13" 105.1 106.95 104.3 104.77 3842700 32.1774
"2007-07-16" 105.5 105.8 104.2 104.53 1829400 32.1037
"2007-07-17" 104.1 104.56 102.25 103.45 2374700 31.772
"2007-07-18" 102.67 102.74 100.9 100.91 2917600 30.9919
"2007-07-19" 101.91 103.95 101.61 102.55 2966800 31.4956
"2007-07-20" 102.4 102.5 100.05 100.31 1965300 30.8077
"2007-07-23" 100.29 100.8 99.15 100.5 2683000 30.866
"2007-07-24" 100.7 100.74 98.2 98.2 3108400 30.1596
"2007-07-25" 98.22 98.5 96.8 97.61 3164000 29.9784
"2007-07-26" 98.02 98.49 95.64 96.09 3995300 29.5116
"2007-07-27" 95.89 97.54 93.8 94.2 3788500 28.9311
"2007-07-30" 94.35 96.52 94.35 95.91 3696900 29.4563
"2007-07-31" 97 99.54 96.3 99.14 4338100 30.4483
"2007-08-01" 96.8 99.7 96 98.5 4125800 30.2518
"2007-08-02" 100.34 100.49 97 97.76 3587900 30.0245
"2007-08-03" 98.37 98.37 96.36 96.87 1809800 29.7512
"2007-08-06" 96.04 97 95.56 96.04 2481900 29.4962
"2007-08-07" 97.2 97.42 96.5 96.66 1723800 29.6867
"2007-08-08" 97.2 97.81 96.23 97.51 2551400 29.9477
"2007-08-09" 97.82 98 92.85 94.1 3994000 28.9004
"2007-08-10" 93.5 93.75 91.75 92.41 2593400 28.3814
"2007-08-13" 92.73 95.07 92.52 94.98 2146400 29.1707
"2007-08-14" 94.01 96.18 93.62 94.5 2248800 29.0233
"2007-08-15" 93.2 94.16 92.79 93.92 1694300 28.8451
"2007-08-16" 92.16 93.1 90.59 91.02 2742800 27.9545
"2007-08-17" 90.98 92.09 88.4 89.28 5351600 27.4201
"2007-08-20" 90.5 90.59 87 88.71 3427900 27.245
"2007-08-21" 89.5 89.6 87.92 88.88 2210600 27.2972
"2007-08-22" 89.09 91.75 89.01 91.32 2905200 28.0466
"2007-08-23" 92.52 93.53 92.03 92.88 2608900 28.5257
"2007-08-24" 91.95 94.27 91.75 94.01 1991400 28.8728
"2007-08-27" 94.33 95.37 94.33 94.9 1581900 29.1461
"2007-08-28" 94.6 95.05 93.01 93.4 2803400 28.6854
"2007-08-29" 92.56 94.5 92.05 94.15 2509000 28.9158
"2007-08-30" 95.1 95.48 92.86 94.94 1917300 29.1584
"2007-08-31" 95.44 97.65 95.43 97.5 3090300 29.9446
"2007-09-03" 97.99 98.8 97.5 98.18 2047800 30.1535
"2007-09-04" 97.55 99 97.38 98.88 2693500 30.3685
"2007-09-05" 98.46 99 96.81 97.23 2671300 29.8617
"2007-09-06" 97.95 98.55 96.21 97.06 2599400 29.8095
"2007-09-07" 96.57 97.4 92.61 92.89 4049700 28.5288
"2007-09-10" 93.02 93.4 90.71 91.52 4412000 28.108
"2007-09-11" 92.21 93.39 91.72 93.04 2563100 28.5749
"2007-09-12" 92.9 93 91.69 92.44 3053100 28.3906
"2007-09-13" 92.43 92.86 91.2 92.66 3796500 28.4582
"2007-09-14" 91.96 93.74 91.5 92.47 2718500 28.3998
"2007-09-17" 91 91.09 87.83 87.83 7449600 26.9747
"2007-09-18" 87.77 90.44 87.1 90.09 3905700 27.6688
"2007-09-19" 92.65 92.92 90 92.86 5083400 28.5196
"2007-09-20" 91.55 94.74 91.44 93.71 5033400 28.7806
"2007-09-21" 92.83 95.44 92.47 94.67 16551500 29.0755
"2007-09-24" 93.65 93.85 90.75 91.27 8059800 28.0313
"2007-09-25" 91.17 91.17 87.6 90.39 5805900 27.761
"2007-09-26" 90.34 92.75 90.2 90.6 3973900 27.8255
"2007-09-27" 90.92 91.36 89.23 89.73 3835900 27.5583
"2007-09-28" 89.12 89.5 88 88.6 3981300 27.2112
"2007-10-01" 87.45 91.38 86 91.13 4351600 27.9883
"2007-10-02" 92.2 94.1 91.6 93.5 4452600 28.7161
"2007-10-03" 93.4 93.9 92.5 93.72 2830400 28.7837
"2007-10-04" 93.4 94.77 92.89 94.77 3382100 29.1062
"2007-10-05" 94.9 95.97 94.31 95.82 2767900 29.4287
"2007-10-08" 95.64 96.98 95.21 95.96 2045200 29.4717
"2007-10-09" 95.61 96.46 95.1 95.47 3432800 29.3212
"2007-10-10" 95.24 95.5 93.72 94.15 2986400 28.9158
"2007-10-11" 94 96.38 93.77 96.24 3836300 29.5577
"2007-10-12" 95.3 95.41 93.95 94.59 3718200 29.0509
"2007-10-15" 94.4 96.11 94.1 94.96 2531500 29.1645
"2007-10-16" 94.44 94.69 91.5 92.1 4528200 28.2862
"2007-10-17" 92.27 93.77 91.71 93.64 2262500 28.7591
"2007-10-18" 93.99 94.35 92.11 92.7 2004300 28.4704
"2007-10-19" 92.62 94.42 92.27 93.19 2842000 28.6209
"2007-10-22" 91.08 93.01 90.5 92.45 4199000 28.3937
"2007-10-23" 96.5 97.6 93.64 94.16 5521700 28.9188
"2007-10-24" 94.35 95.65 92.95 93.5 3023000 28.7161
"2007-10-25" 94.21 95.3 93.5 94.58 3810300 29.0478
"2007-10-26" 95.46 97.27 94.59 96 2822100 29.484
"2007-10-29" 96.51 96.96 96.02 96.68 2563100 29.6928
"2007-10-30" 96.54 96.54 94.05 94.72 2618900 29.0908
"2007-10-31" 94.72 95.96 94.21 95.05 1751200 29.1922
"2007-11-01" 95.5 96.88 93.62 94.46 2264900 29.011
"2007-11-02" 94.46 98.51 94.1 98.12 4579500 30.1351
"2007-11-05" 97.87 99.35 96.8 97.46 2788400 29.9324
"2007-11-06" 98.23 100.19 98 99.6 3118200 30.5896
"2007-11-07" 99.1 100.91 96.86 97.45 3737900 29.9293
"2007-11-08" 95.5 95.51 93.33 94.35 5790900 28.9772
"2007-11-09" 94.55 95.59 91.7 92.25 4062300 28.3322
"2007-11-12" 92 92.37 90.84 91.4 2517900 28.0712
"2007-11-13" 90.75 91.4 89.46 90.9 3027300 27.9176
"2007-11-14" 91.65 93.59 91.15 93.3 3146200 28.6547
"2007-11-15" 93.88 93.88 90.65 91.45 3354600 28.0865
"2007-11-16" 90.6 91.6 88.47 88.63 3961100 27.2204
"2007-11-19" 88.26 89.98 85.5 86.05 3411200 26.4281
"2007-11-20" 87 89.4 84.19 89.08 3567900 27.3587
"2007-11-21" 87.69 87.98 85.25 85.8 3598000 26.3513
"2007-11-22" 86.43 87.52 85.63 86.49 2352500 26.5632
"2007-11-23" 87.5 90 86.19 89.36 2350600 27.4446
"2007-11-26" 91.07 91.62 88.68 89.05 2661400 27.3494
"2007-11-27" 89.02 89.19 86.17 87.77 3450300 26.9563
"2007-11-28" 88.84 91.87 87.5 91.22 4021400 28.0159
"2007-11-29" 93.95 95 91.73 93.66 4932600 28.7653
"2007-11-30" 95.41 96.28 94.26 95.38 3150400 29.2935
"2007-12-03" 94.6 95.38 93.05 93.39 2685000 28.6824
"2007-12-04" 93.79 93.89 90.4 91.01 3772300 27.9514
"2007-12-05" 91.88 94.2 91.57 94.19 2977900 28.9281
"2007-12-06" 94.64 95.77 93.65 94.48 2184600 29.0171
"2007-12-07" 95.42 96.9 94.98 96.13 2279700 29.5239
"2007-12-10" 96 97 94.35 96.66 2550800 29.6867
"2007-12-11" 97.1 97.21 95.4 95.74 3086900 29.4041
"2007-12-12" 94 96 92.83 95.2 3419800 29.2383
"2007-12-13" 93.62 96.15 91.6 92.1 4113800 28.2862
"2007-12-14" 92.8 93.38 91.11 91.78 3022600 28.1879
"2007-12-17" 90.86 90.9 89 89.73 2585600 27.5583
"2007-12-18" 89.01 91.29 89.01 90.59 2201100 27.8224
"2007-12-19" 91.03 91.25 89.63 90.26 1806200 27.7211
"2007-12-20" 90.76 91 88.2 88.84 2398900 27.2849
"2007-12-21" 90.1 91.78 89.31 90.03 5079700 27.6504
"2007-12-24" 90.6 91.12 90.19 90.23 299900 27.7118
"2007-12-25" 90.23 90.23 90.23 90.23 0 27.7118
"2007-12-26" 90.23 90.23 90.23 90.23 0 27.7118
"2007-12-27" 91.38 92.82 90.3 92.36 1898200 28.366
"2007-12-28" 92.05 92.92 91.26 92.17 1475900 28.3077
"2007-12-31" 92.86 93.18 91.61 92.68 377000 28.4643
"2008-01-01" 92.68 92.68 92.68 92.68 0 28.4643
"2008-01-02" 93 94.29 90.65 91.11 2106400 27.9821
"2008-01-03" 91.12 91.94 89.11 89.95 1890900 27.6259
"2008-01-04" 90.26 90.92 85.13 85.84 3613300 26.3636
"2008-01-07" 85.93 86.45 82.12 82.5 4081300 25.3378
"2008-01-08" 82.77 84.36 82.02 83.2 4423200 25.5528
"2008-01-09" 82.65 82.82 80.3 81.17 4097400 24.9293
"2008-01-10" 82.38 82.4 80.7 80.94 2915800 24.8587
"2008-01-11" 81.12 82 80.21 81.47 4002800 25.0214
"2008-01-14" 81 82.5 80.26 81.69 3077200 25.089
"2008-01-15" 81.33 82.09 78.54 78.57 3505000 24.1308
"2008-01-16" 77.56 78.42 75.77 76.8 5548300 23.5872
"2008-01-17" 78.99 79 76.31 76.76 3936300 23.5749
"2008-01-18" 77.21 80.33 75.6 77.91 4993000 23.9281
"2008-01-21" 76.59 77.39 71.8 71.8 7269600 22.0515
"2008-01-22" 70 78.52 69.01 76.9 10218700 23.6179
"2008-01-23" 79.2 79.42 71.45 72.75 5735400 22.3433
"2008-01-24" 75.86 77.49 75 77.49 5366900 23.7991
"2008-01-25" 79.04 79.26 75.69 75.71 4418100 23.2524
"2008-01-28" 74.78 76.28 73.6 75.86 3595500 23.2985
"2008-01-29" 76.3 78.75 75.26 78.74 4125400 24.183
"2008-01-30" 78.16 78.36 76.58 77.1 2589500 23.6793
"2008-01-31" 76.8 77.54 75.18 77.12 3738200 23.6854
"2008-02-01" 78.6 79.75 77.26 78.96 4168300 24.2506
"2008-02-04" 79.1 80.23 78.2 78.4 2600800 24.0786
"2008-02-05" 77.72 77.97 74.21 74.25 4915900 22.804
"2008-02-06" 73.54 75.29 73.54 74.92 3234800 23.0098
"2008-02-07" 74 74.3 71 71.55 4024500 21.9748
"2008-02-08" 72.36 73.05 70.84 71.24 2753600 21.8796
"2008-02-11" 69.99 71.58 69.46 69.64 2957400 21.3882
"2008-02-12" 70.37 72.39 69.64 72.12 3982300 22.1498
"2008-02-13" 71.25 72.9 70.31 72.38 2733700 22.2297
"2008-02-14" 72.95 77.3 72.88 74.66 5756300 22.9299
"2008-02-15" 75.18 75.19 72.68 73.39 3658300 22.5399
"2008-02-18" 76.8 76.8 74.49 76.8 2492200 23.5872
"2008-02-19" 76.8 80.18 76.14 78.16 4470100 24.0049
"2008-02-20" 77.25 79.95 75.36 76.23 5469600 23.4121
"2008-02-21" 76.9 79.85 76.55 78.5 4006000 24.1093
"2008-02-22" 78.25 79.6 76.8 77.72 4333700 23.8697
"2008-02-25" 79 82.38 79 81.39 4120500 24.9969
"2008-02-26" 82 82.3 80.58 81.81 2809300 25.1259
"2008-02-27" 82.35 82.35 78.8 81.45 3196200 25.0153
"2008-02-28" 80.81 81.6 77.75 77.77 3365100 23.8851
"2008-02-29" 77.46 78.25 75.13 75.72 3193700 23.2555
"2008-03-03" 74.21 75.19 73.41 74.3 3613400 22.8194
"2008-03-04" 74.3 76.41 74.05 75.43 5202900 23.1664
"2008-03-05" 76.2 79.61 75.76 79.33 4300600 24.3642
"2008-03-06" 79.2 79.4 76.95 77.4 3459200 23.7714
"2008-03-07" 76.79 78.15 76.04 77.16 2700100 23.6977
"2008-03-10" 76.7 78 76.21 77.47 2619400 23.7929
"2008-03-11" 77.88 79.95 76.98 79.04 3672400 24.2751
"2008-03-12" 80.3 80.88 78.85 79.32 4386100 24.3611
"2008-03-13" 77.73 78.75 76.5 78.29 3658100 24.0448
"2008-03-14" 77.83 79.99 76.5 78.02 3442000 23.9619
"2008-03-17" 74.99 77.9 74.81 76.3 4968200 23.4336
"2008-03-18" 77.74 81.68 77.47 80.22 6311700 24.6375
"2008-03-19" 81.28 82.52 78.97 80.11 4843700 24.6037
"2008-03-20" 79.47 80.96 78.9 80 3338200 24.57
"2008-03-21" 80 80 80 80 0 24.57
"2008-03-24" 80 80 80 80 0 24.57
"2008-03-25" 81.98 83.88 81.6 83.4 3212100 25.6142
"2008-03-26" 82.14 83.73 81.03 81.8 3881900 25.1228
"2008-03-27" 81.82 84.65 81.82 84.22 3574700 25.866
"2008-03-28" 84.45 84.52 81.99 82.23 2240200 25.2549
"2008-03-31" 81.85 82.7 80.79 81.96 3163000 25.1719
"2008-04-01" 81.89 83.77 81.63 83.33 4161300 25.5927
"2008-04-02" 84.22 84.6 82.28 83.78 2878600 25.7309
"2008-04-03" 84.03 84.5 81.5 81.68 3956100 25.0859
"2008-04-04" 82.27 82.99 81.65 82.36 2511200 25.2948
"2008-04-07" 82.77 84.08 82.54 83.75 2007700 25.7217
"2008-04-08" 83.64 83.8 82.15 83.12 1688400 25.5282
"2008-04-09" 83.6 83.83 82.55 82.86 1555500 25.4483
"2008-04-10" 83.14 83.44 81.9 83.26 2847700 25.5712
"2008-04-11" 83.45 84.5 79.51 80.81 4165300 24.8187
"2008-04-14" 79.5 82.08 79.25 80.97 2655700 24.8679
"2008-04-15" 81.33 82.56 79.75 81.58 2371400 25.0552
"2008-04-16" 82.62 84.61 82.16 84.04 2429600 25.8107
"2008-04-17" 84.17 84.78 82.69 83.5 2021300 25.6449
"2008-04-18" 84.74 86.31 83.62 85.72 2692700 26.3267
"2008-04-21" 83.22 83.74 79.85 80.98 8753400 24.8709
"2008-04-22" 80.6 81.49 78.69 79.27 3463100 24.3458
"2008-04-23" 79.31 82.46 79.31 82.17 4452700 25.2364
"2008-04-24" 82.6 82.66 80.9 81.83 4023000 25.132
"2008-04-25" 80 81.12 78.8 79.36 2696100 26.5745
"2008-04-28" 79.57 80.83 79.51 80.13 1989800 26.8323
"2008-04-29" 79.35 79.72 77.43 77.81 3674500 26.0554
"2008-04-30" 77.63 79.48 77.5 78.61 2687500 26.3233
"2008-05-01" 78.61 78.61 78.61 78.61 0 26.3233
"2008-05-02" 78.95 80.47 78.7 79.94 2869600 26.7687
"2008-05-05" 79.47 80.09 79.19 79.82 783300 26.7285
"2008-05-06" 79.26 79.65 78.1 78.75 1910600 26.3702
"2008-05-07" 78.7 79.82 78.15 78.91 2247300 26.4238
"2008-05-08" 77.76 78.48 77.76 78.3 2890400 26.2195
"2008-05-09" 77.28 78.22 76.01 76.86 2600400 25.7373
"2008-05-12" 76.91 77.54 76.17 76.25 1715400 25.5331
"2008-05-13" 76.85 77.15 75.88 76.35 2188000 25.5665
"2008-05-14" 76.51 76.92 74.91 75.71 2833800 25.3522
"2008-05-15" 75.51 77.09 75.04 76.7 2947000 25.6837
"2008-05-16" 77.1 81.04 77.09 80.19 6540700 26.8524
"2008-05-19" 80.36 83.96 80.36 83.72 4692200 28.0345
"2008-05-20" 82.61 83.05 81.7 82.05 3331500 27.4752
"2008-05-21" 81.86 83.11 80.13 81.02 3076500 27.1303
"2008-05-22" 79.61 81.5 79.31 81.1 1773200 27.1571
"2008-05-23" 80.31 80.74 79.79 79.92 2075900 26.762
"2008-05-26" 79 80.11 78.7 79.43 1048600 26.5979
"2008-05-27" 79.4 79.5 77.97 78.76 1855600 26.3736
"2008-05-28" 78.9 81.2 78.35 80.08 2136700 26.8156
"2008-05-29" 80.15 81 79.54 79.95 1726300 26.772
"2008-05-30" 80.7 81.07 79.2 80.74 2583700 27.0366
"2008-06-02" 80.34 80.47 78.53 79.09 1451700 26.4841
"2008-06-03" 79.1 81.57 79.01 81.33 2385900 27.2341
"2008-06-04" 81.5 81.5 79.46 81 1969700 27.1236
"2008-06-05" 81.35 82.81 80.76 81.45 2757700 27.2743
"2008-06-06" 81.62 83.3 78.92 79.45 2517700 26.6046
"2008-06-09" 79.45 79.94 77.65 78.6 2505800 26.32
"2008-06-10" 77.77 79.33 77.5 78.55 2492800 26.3032
"2008-06-11" 79.02 79.64 75.55 76.69 2623900 25.6804
"2008-06-12" 76.98 77.6 75.84 77.09 2249500 25.8143
"2008-06-13" 76.79 78.35 76 77.95 1901000 26.1023
"2008-06-16" 78.46 79.68 78.2 79.38 2530500 26.5812
"2008-06-17" 79.89 80.46 79.05 79.52 2046500 26.628
"2008-06-18" 79.09 79.55 77.23 77.81 2713900 26.0554
"2008-06-19" 77.41 78.13 76.63 76.98 2571100 25.7775
"2008-06-20" 77.63 77.63 72.91 73.85 4182000 24.7294
"2008-06-23" 73.04 74.89 73.04 74.16 2425300 24.8332
"2008-06-24" 74.5 74.5 71.67 72.72 2291000 24.351
"2008-06-25" 72.63 74.19 70.7 72.71 4577300 24.3477
"2008-06-26" 71.8 71.93 69.56 69.9 3581400 23.4067
"2008-06-27" 69.81 70.71 68.33 70.01 3167100 23.4435
"2008-06-30" 69.6 70.14 67.51 68.61 3146100 22.9747
"2008-07-01" 67.83 67.95 65.42 67.29 2923200 22.5327
"2008-07-02" 67.78 70 66.5 66.7 3475200 22.3351
"2008-07-03" 66 67.89 65.05 67.64 2971500 22.6499
"2008-07-04" 68.18 68.27 65.42 65.5 1993700 21.9333
"2008-07-07" 66.06 67.62 65.3 67.41 2569800 22.5729
"2008-07-08" 65.01 66.12 64.1 65.26 3106500 21.8529
"2008-07-09" 65.75 67.13 65.68 67.01 1788300 22.439
"2008-07-10" 65.67 65.67 63.1 63.3 3810100 21.1966
"2008-07-11" 64.3 64.77 61.09 61.34 5099500 20.5403
"2008-07-14" 62.42 63.1 61.87 62.11 2765900 20.7981
"2008-07-15" 61.6 62 60.11 61.35 3937800 20.5436
"2008-07-16" 61.11 63.95 61.1 63.95 3924400 21.4143
"2008-07-17" 65.95 68.96 65.5 68 4653300 22.7705
"2008-07-18" 67 69.05 66.88 68.01 3145200 22.7738
"2008-07-21" 68.55 69.49 67.93 68.42 2907400 22.9111
"2008-07-22" 68.08 69.46 67.17 69.19 2146100 23.1689
"2008-07-23" 69.97 71.66 69 71.42 2374000 23.9157
"2008-07-24" 72.23 72.4 68.49 69.09 2555300 23.1355
"2008-07-25" 68.46 70.68 67.72 70.26 2196800 23.5272
"2008-07-28" 69.85 70.16 68.44 68.73 1584900 23.0149
"2008-07-29" 68.11 69.23 67.02 68.83 1944600 23.0484
"2008-07-30" 69.73 71.31 68.98 70.75 2297600 23.6913
"2008-07-31" 70.88 71.91 69.55 71.42 2398400 23.9157
"2008-08-01" 72.7 73 66 66.84 6538400 22.382
"2008-08-04" 66.85 67.7 66.06 66.48 2712200 22.2615
"2008-08-05" 67.22 69.44 66.54 69.13 3665600 23.1489
"2008-08-06" 70.49 71.44 69.51 70.95 3130800 23.7583
"2008-08-07" 70.83 72.4 70.5 71.54 2216000 23.9559
"2008-08-08" 70.15 72.6 70.15 72.24 1871000 24.1903
"2008-08-11" 72.72 73.83 72.06 73.83 2040200 24.7227
"2008-08-12" 73.76 73.76 72.32 72.91 2089200 24.4146
"2008-08-13" 72.34 72.75 70.75 70.87 2362200 23.7315
"2008-08-14" 71.38 71.94 70.29 70.84 1641800 23.7215
"2008-08-15" 71.33 72.4 71.23 72.12 1750800 24.1501
"2008-08-18" 71.62 72.67 71.18 71.44 1801000 23.9224
"2008-08-19" 70.64 70.86 69.32 69.53 2255200 23.2828
"2008-08-20" 70.02 70.38 68.83 69.59 2057900 23.3029
"2008-08-21" 68.99 69.09 68 68.13 2149800 22.814
"2008-08-22" 68.5 70.54 68.1 70.17 2253400 23.4971
"2008-08-25" 69.71 70 68.3 68.63 1387500 22.9814
"2008-08-26" 68 68.92 67.51 68.69 2027200 23.0015
"2008-08-27" 68.33 68.39 66.56 67.16 3647500 22.4892
"2008-08-28" 66.78 69.55 66.27 69.26 2716100 23.1924
"2008-08-29" 69.26 69.83 68.34 68.9 1951400 23.0718
"2008-09-01" 67.84 69.695 67.5 69.18 886500 23.1656
"2008-09-02" 68.925 72.35 68.565 71.485 2470000 23.9374
"2008-09-03" 71.03 71.24 70.17 70.5 1877100 23.6076
"2008-09-04" 70.6 70.76 67.5 67.56 2515700 22.6231
"2008-09-05" 67 67.3 64.86 64.98 3250800 21.7592
"2008-09-08" 67.575 69.82 66.97 67.44 3250600 22.5829
"2008-09-09" 67.4 67.44 64.03 64.15 3433500 21.4813
"2008-09-10" 64.01 64.5 62.525 63.45 2900200 21.2469
"2008-09-11" 63.54 63.73 62.11 63.45 2481500 21.2469
"2008-09-12" 64.8 65.28 63.675 64.445 2953900 21.58
"2008-09-15" 62.99 63.24 61 62.905 3760600 21.0644
"2008-09-16" 62.17 64.9 62.085 64.165 5424300 21.4863
"2008-09-17" 64.6 66.97 62.505 63.03 4502000 21.1062
"2008-09-18" 63.1 65.475 61.31 61.87 4277900 20.7178
"2008-09-19" 66 67.98 64.25 67.98 8435800 22.7638
"2008-09-22" 67.27 68.465 65.17 65.24 3021500 21.8462
"2008-09-23" 65 65 61.815 62.32 3665100 20.8685
"2008-09-24" 62.94 63.45 62.415 63.17 3060000 21.1531
"2008-09-25" 63.5 64.155 62.42 63.745 3343200 21.3456
"2008-09-26" 63 63.275 61.65 62.3 2657000 20.8618
"2008-09-29" 61.87 62.1 57.5 57.71 3688700 19.3248
"2008-09-30" 56.925 61.29 56.26 60.245 4331700 20.1736
"2008-10-01" 60.845 62 59.7 60.725 2966600 20.3344
"2008-10-02" 61.26 61.38 57.17 57.455 2784700 19.2394
"2008-10-03" 57.74 58.9 55.7 58.54 3357100 19.6027
"2008-10-06" 55.15 56.75 52.85 53.195 4894300 17.8129
"2008-10-07" 54.79 55.4 51.125 51.575 4982500 17.2704
"2008-10-08" 50.01 53.27 45.82 47.45 6295200 15.8891
"2008-10-09" 48.395 51.105 47 48.395 4510700 16.2055
"2008-10-10" 43.56 48.95 42.8 45.07 8263600 15.0921
"2008-10-13" 46.95 52.45 46.305 52.45 4497400 17.5634
"2008-10-14" 54.025 56.4 52.51 55.415 8320800 18.5563
"2008-10-15" 54.715 54.9 46.805 47.105 5262300 15.7736
"2008-10-16" 45 47.74 43.15 43.905 6587900 14.702
"2008-10-17" 46.05 46.695 43.75 45.845 5271800 15.3516
"2008-10-20" 47 47.69 45.83 46.92 2807100 15.7116
"2008-10-21" 47.52 49.3 47.255 48.08 2830200 16.1001
"2008-10-22" 46.6 47.2 43.9 44.14 4201900 14.7807
"2008-10-23" 44.13 45.745 42.345 45.5 3924700 15.2361
"2008-10-24" 42.35 43.11 39.325 42.74 5050900 14.3119
"2008-10-27" 40.59 42.355 39.01 40.305 4093700 13.4965
"2008-10-28" 41.565 42 38.845 41.17 6424400 13.7862
"2008-10-29" 43.89 47.44 43.65 46.575 6238800 15.5961
"2008-10-30" 47.9 48.485 45.88 46.885 3896000 15.6999
"2008-10-31" 46.24 46.85 44.56 46.7 4048600 15.6379
"2008-11-03" 47.25 48.05 46.79 47.6 1880400 15.9393
"2008-11-04" 48.555 50.25 48.55 50.25 4952900 16.8267
"2008-11-05" 50.295 51.78 48.64 51.255 3346700 17.1632
"2008-11-06" 49.85 50.44 46.265 46.4 2901200 15.5375
"2008-11-07" 46.79 48.07 45.39 46.89 2402600 15.7016
"2008-11-10" 48.99 52.3 48.165 50.06 3298500 16.7631
"2008-11-11" 49.26 49.445 47.035 47.29 2533200 15.8355
"2008-11-12" 48.59 49.165 45.205 45.5 3008500 15.2361
"2008-11-13" 45.095 47.25 44.5 47 2716700 15.7384
"2008-11-14" 49.345 50.47 47.52 48 3230700 16.0733
"2008-11-17" 48 49.78 46.205 46.635 2509900 15.6162
"2008-11-18" 46.74 47.1 43.86 45.59 2778200 15.2663
"2008-11-19" 46.12 46.12 43.9 43.94 3064900 14.7137
"2008-11-20" 42.495 43.93 42.01 42.735 3610300 14.3102
"2008-11-21" 43.45 44.28 41.165 41.685 3602700 13.9586
"2008-11-24" 42.93 45.19 42.755 45.105 4853300 15.1038
"2008-11-25" 44.265 48.355 43.33 46.945 4983500 15.72
"2008-11-26" 46.31 48.45 45.52 47.25 2608800 15.8221
"2008-11-27" 48.43 50.36 48.18 50.35 2515600 16.8602
"2008-11-28" 50.115 50.3 47.78 49.43 2218700 16.5521
"2008-12-01" 49.615 49.8 45.705 46.035 2228800 15.4153
"2008-12-02" 45.3 47.25 44.3 46.425 2720600 15.5459
"2008-12-03" 46.535 47.97 45.58 47.66 2293200 15.9594
"2008-12-04" 47.52 49.835 46.4 47.49 2758000 15.9025
"2008-12-05" 47.125 47.235 44.55 45.055 2256400 15.0871
"2008-12-08" 48.35 52.15 48.35 52.06 4261400 17.4328
"2008-12-09" 51.68 54.7 51.2 53.505 5765300 17.9167
"2008-12-10" 53.985 54.7 52.6 54.26 2475400 18.1695
"2008-12-11" 54.39 54.59 53.13 53.7 1683900 17.982
"2008-12-12" 51.655 54.245 51.15 53.32 2678000 17.8547
"2008-12-15" 54.5 54.61 52.15 52.345 1881800 17.5282
"2008-12-16" 52.1 54.155 51.75 53.245 2290700 17.8296
"2008-12-17" 54.19 55.44 53.195 54.8 2802200 18.3503
"2008-12-18" 52.7 55.23 52.5 54.59 3201800 18.28
"2008-12-19" 54.4 54.88 52.025 54.275 4757500 18.1745
"2008-12-22" 53.645 53.705 51.16 51.16 2752500 17.1314
"2008-12-23" 51.1 52.66 51 51.045 1502600 17.0929
"2008-12-24" 51.04 52.355 50 50 674200 16.743
"2008-12-25" 50 50 50 50 0 16.743
"2008-12-26" 50 50 50 50 0 16.743
"2008-12-29" 50.13 51.99 50.13 51.95 1242700 17.396
"2008-12-30" 52.915 53.33 51.86 53.33 1103200 17.8581
"2008-12-31" 53.7 54.215 53 53 419800 17.7476
"2009-01-01" 53 53 53 53 0 17.7476
"2009-01-02" 54.06 55.765 53.03 55.655 1281500 18.6366
"2009-01-05" 56 56.4 54.435 55.545 1936000 18.5998
"2009-01-06" 55.79 58 55.38 57.45 2173900 19.2377
"2009-01-07" 57.055 57.49 55.4 56.1 2451800 18.7856
"2009-01-08" 55.665 57.6 55.05 56.37 3164200 18.876
"2009-01-09" 56.645 56.665 53.925 54.71 2592000 18.3202
"2009-01-12" 54.7 56.38 54.13 54.47 2433000 18.2398
"2009-01-13" 54.09 54.49 51.67 52.35 2987500 17.5299
"2009-01-14" 52.975 52.975 48.21 48.5 4223700 16.2407
"2009-01-15" 49.22 49.5 46.62 47.29 3672200 15.8355
"2009-01-16" 48.485 48.535 46.58 46.625 4794800 15.6128
"2009-01-19" 47.65 48.835 46.63 47.5 2877600 15.9058
"2009-01-20" 47.6 48.25 45.52 45.905 2758000 15.3717
"2009-01-21" 45.025 46.36 44.185 44.62 6145100 14.9414
"2009-01-22" 45.3 46.5 43.515 43.64 4172800 14.6133
"2009-01-23" 43.64 44.055 41.4 41.715 5612100 13.9687
"2009-01-26" 41.38 42.75 41.3 42.5 5172200 14.2315
"2009-01-27" 43.095 44.59 42.73 44.47 5056300 14.8912
"2009-01-28" 48 50 47 49.615 7281400 16.6141
"2009-01-29" 49.55 50.305 48.705 49 4168100 16.4081
"2009-01-30" 48.98 50.455 48.4 49.76 4257300 16.6626
"2009-02-02" 48.765 49.25 47.92 48.445 3475000 16.2223
"2009-02-03" 48.99 51.21 48.57 51.095 3242700 17.1097
"2009-02-04" 51.685 54.26 51.15 53.495 4226700 17.9133
"2009-02-05" 52.5 54.18 52.09 53.805 3094700 18.0171
"2009-02-06" 54 55.15 53.5 54.97 4806300 18.4072
"2009-02-09" 54.24 55.89 53.82 55.525 2568400 18.5931
"2009-02-10" 55 55.125 52.68 52.68 2879600 17.6404
"2009-02-11" 52.475 53.715 51.84 53.51 2623000 17.9183
"2009-02-12" 53.38 53.38 51.17 52.55 2453000 17.5969
"2009-02-13" 53.48 53.515 52.645 53.04 1791700 17.761
"2009-02-16" 52.4 53.7 52.37 53.105 1409000 17.7827
"2009-02-17" 52.125 53.045 51.47 52.05 2878200 17.4294
"2009-02-18" 52.535 52.8 50.95 52.115 2278400 17.4512
"2009-02-19" 52.3 54.905 52.3 54.5 3793900 18.2499
"2009-02-20" 53.52 54.32 50 50.015 5047300 16.748
"2009-02-23" 51.95 51.98 49.865 50.415 2919800 16.882
"2009-02-24" 49.31 50.295 47.03 49.52 3534000 16.5823
"2009-02-25" 50.92 52.125 49.51 50.545 3732700 16.9255
"2009-02-26" 51.115 51.525 48.72 49.29 3954400 16.5052
"2009-02-27" 48.425 48.9 46.925 47.8 4463200 16.0063
"2009-03-02" 46.62 47.07 45.77 45.77 2980600 15.3265
"2009-03-03" 46.32 47.3 45.21 45.71 2656300 15.3064
"2009-03-04" 47.08 50.04 47.08 49.935 5291800 16.7212
"2009-03-05" 48.61 49.56 46.665 46.665 4084400 15.6262
"2009-03-06" 46.72 47.48 45.12 45.46 3643700 15.2227
"2009-03-09" 45.56 45.69 43 43.885 4394100 14.6953
"2009-03-10" 43.805 48.92 43.67 48.14 3756300 16.1201
"2009-03-11" 47.76 50.37 46.96 47.885 3912500 16.0348
"2009-03-12" 47 47.75 45.23 47.26 4182500 15.8255
"2009-03-13" 48.65 48.65 46.77 47.34 2880000 15.8523
"2009-03-16" 48.57 49 47.635 48.37 2407900 16.1972
"2009-03-17" 48.61 49.61 47.62 49.375 2975000 16.5337
"2009-03-18" 49.75 50.31 48.5 48.995 2731600 16.4065
"2009-03-19" 49.33 50.345 48.48 48.9 2552600 16.3746
"2009-03-20" 48.1 48.5 47.53 48.36 3510600 16.1938
"2009-03-23" 49.35 50.7 48.19 50.58 2127900 16.9372
"2009-03-24" 51.995 52.09 49.5 50.66 2818900 16.964
"2009-03-25" 49.5 50.8 48.915 50.125 2478200 16.7848
"2009-03-26" 49.895 51.16 49.705 51.04 1508800 17.0912
"2009-03-27" 51.7 53.13 50.52 51.25 2743600 17.1616
"2009-03-30" 49.91 50.12 48.345 48.345 2064800 16.1888
"2009-03-31" 48.67 50.11 48.67 50.11 1972400 16.7798
"2009-04-01" 49.6 51.1 48.73 50.925 2896200 17.0527
"2009-04-02" 52.8 54.45 52.385 53.75 4454000 17.9987
"2009-04-03" 53.745 56.445 53.48 54.975 3149700 18.4089
"2009-04-06" 56 56.5 52.725 53.275 2614000 17.8397
"2009-04-07" 53 53.58 50.56 50.97 3522500 17.0678
"2009-04-08" 50.005 52.05 49.65 51.3 2108900 17.1783
"2009-04-09" 51.48 53.77 51.4 53.275 2006700 17.8397
"2009-04-10" 53.275 53.275 53.275 53.275 0 17.8397
"2009-04-13" 53.275 53.275 53.275 53.275 0 17.8397
"2009-04-14" 53.9 55.665 52.63 54.435 2433800 18.2281
"2009-04-15" 53.25 53.55 51.5 52.05 2561500 17.4294
"2009-04-16" 52.35 53.88 52.18 53.355 1794300 17.8664
"2009-04-17" 53.26 54.6 52.8 54.485 2867600 18.2448
"2009-04-20" 53 53.53 50.34 50.65 2903200 16.9606
"2009-04-21" 50 51.05 49.1 50.855 2470500 17.0293
"2009-04-22" 50.615 53.35 50.61 52.99 3944400 17.7442
"2009-04-23" 51.88 55.88 51.35 54.56 5303200 18.2699
"2009-04-24" 54.565 56.7 54.085 56.52 3886200 18.9263
"2009-04-27" 55.25 57.45 54.39 57.3 3511800 19.1875
"2009-04-28" 56.375 56.375 54.305 55.41 2447400 18.5546
"2009-04-29" 55.13 56.2 54.1 55.915 2048400 18.7237
"2009-04-30" 56.995 58.595 56.475 57.91 3878200 19.3917
"2009-05-01" 57.91 57.91 57.91 57.91 0 19.3917
"2009-05-04" 54.88 55.845 53.845 55.52 3033600 21.1062
"2009-05-05" 54.5 56 54.5 55.215 3167800 20.9903
"2009-05-06" 54.19 56.07 54.11 54.715 3401400 20.8002
"2009-05-07" 54.91 55.35 52.61 52.74 4478000 20.0494
"2009-05-08" 52.85 55 52.845 54.025 2095900 20.5379
"2009-05-11" 53.565 53.9 52.07 52.74 2392900 20.0494
"2009-05-12" 51.815 53.45 51.6 52.56 2348600 19.981
"2009-05-13" 53 54.17 51.835 52.21 4105000 19.8479
"2009-05-14" 51.54 53.3 51.35 53.07 2394600 20.1748
"2009-05-15" 53.085 53.45 52.205 52.505 2440800 19.9601
"2009-05-18" 51.585 53.025 51 53.025 2305800 20.1577
"2009-05-19" 53.125 55.74 52.83 55.26 5157100 21.0074
"2009-05-20" 54.785 55.63 54.37 54.91 2636000 20.8743
"2009-05-21" 53.83 54.85 53.205 53.59 1703900 20.3725
"2009-05-22" 53.33 54.81 53.325 54.81 2265000 20.8363
"2009-05-25" 54.65 54.955 53.055 54.525 957600 20.728
"2009-05-26" 53.925 55.46 53.01 55.3 1656200 21.0226
"2009-05-27" 55.295 55.77 54.7 55.525 1881800 21.1081
"2009-05-28" 54.24 54.61 53.22 53.635 2380900 20.3896
"2009-05-29" 54.08 54.74 51.95 52.415 3515300 19.9258
"2009-06-01" 53.665 54.97 53.005 54.84 2671000 20.8477
"2009-06-02" 54.495 55.115 53.875 54.25 2474900 20.6234
"2009-06-03" 54.7 54.7 53.265 53.84 1513300 20.4676
"2009-06-04" 53.72 54.52 52.65 53.255 2258600 20.2452
"2009-06-05" 53.83 54.22 52.485 53.24 1953500 20.2395
"2009-06-08" 53.1 53.11 52 52.39 1818100 19.9163
"2009-06-09" 52.765 53.865 52.7 53.32 2334800 20.2699
"2009-06-10" 54 54.685 53.61 53.9 2223300 20.4904
"2009-06-11" 55 55.395 54.535 55.025 2055100 20.9181
"2009-06-12" 55.145 56.98 54.71 55.895 2761500 21.2488
"2009-06-15" 55.39 55.68 53.1 53.275 2374500 20.2528
"2009-06-16" 53.6 54.02 52.83 53.69 1647400 20.4105
"2009-06-17" 53.25 53.25 51.1 51.375 3801000 19.5305
"2009-06-18" 52.02 52.25 51.12 51.955 2698900 19.751
"2009-06-19" 52.175 53.29 51.59 53.29 5367200 20.2585
"2009-06-22" 54.38 54.5 52.62 52.62 2855000 20.0038
"2009-06-23" 52.015 52.565 51.47 51.65 2247500 19.635
"2009-06-24" 52.235 53.58 51.25 53.37 2207400 20.2889
"2009-06-25" 53.54 53.83 51.835 53.31 1438000 20.2661
"2009-06-26" 53.68 54.25 52.52 52.82 1899000 20.0798
"2009-06-29" 52.5 55.78 52.4 55.17 2554500 20.9732
"2009-06-30" 55.495 56 53.8 54.3 2773700 20.6424
"2009-07-01" 54.98 55.605 54.505 55.21 1730000 20.9884
"2009-07-02" 55 55 52.85 53.175 2257000 20.2148
"2009-07-03" 53.52 54.095 52.55 53.8 1449300 20.4524
"2009-07-06" 53.41 53.41 51.875 52.325 2189500 19.8916
"2009-07-07" 52.835 53.445 52 52.17 2052500 19.8327
"2009-07-08" 52.03 52.59 51.6 52 1681000 19.7681
"2009-07-09" 52.66 53.45 52.25 52.55 1503500 19.9772
"2009-07-10" 52.615 52.655 51.55 51.77 1376800 19.6806
"2009-07-13" 51.52 53.455 51.305 53.27 1326000 20.2509
"2009-07-14" 53.25 54.16 52.8 54.16 1635700 20.5892
"2009-07-15" 54.5 56.7 54.445 56.605 2512700 21.5187
"2009-07-16" 57 58.42 56.2 57.46 2693200 21.8437
"2009-07-17" 58 58 56.77 57.25 2043100 21.7639
"2009-07-20" 57.8 58.48 56.96 57.59 2135500 21.8931
"2009-07-21" 57.8 59.67 57.42 59.25 2390600 22.5242
"2009-07-22" 59.69 59.69 57.72 58.09 2580700 22.0832
"2009-07-23" 58.4 58.73 57.1 58.46 3213100 22.2239
"2009-07-24" 56.93 59.3 55.69 58.53 3857900 22.2505
"2009-07-27" 59.64 60.28 58.99 59.58 2323200 22.6497
"2009-07-28" 59.95 60.67 58.76 59.16 1476600 22.49
"2009-07-29" 58.86 59.3 58.46 58.95 2315300 22.4102
"2009-07-30" 59.97 61.12 59.42 60.22 2188800 22.893
"2009-07-31" 61.04 64.55 60.52 63.74 5682600 24.2311
"2009-08-03" 64 65 63.99 64.19 2788900 24.4022
"2009-08-04" 63.88 65.14 62.79 64.75 2253200 24.6151
"2009-08-05" 64.27 64.74 63.11 63.49 1955100 24.1361
"2009-08-06" 63 64.89 62.5 64.19 1748700 24.4022
"2009-08-07" 63.73 64.43 62.35 64.1 1896600 24.368
"2009-08-10" 63.37 64.2 63.37 64.13 1053100 24.3794
"2009-08-11" 64.45 65.16 62.95 63.32 1620500 24.0714
"2009-08-12" 63.53 64.14 62.55 63.65 1129000 24.1969
"2009-08-13" 63.61 65.49 63.61 64.43 1695400 24.4934
"2009-08-14" 64.35 65.08 62.8 63.6 2130200 24.1779
"2009-08-17" 63.58 63.69 61.45 62.31 1959400 23.6875
"2009-08-18" 62.91 62.97 62.15 62.97 1109300 23.9384
"2009-08-19" 62.45 63.3 61.75 63 1288200 23.9498
"2009-08-20" 63.74 64.11 62.96 63.84 1878200 24.2691
"2009-08-21" 63.52 67.19 63.5 66.8 3269000 25.3944
"2009-08-24" 67.13 67.96 66.83 67.65 1747100 25.7175
"2009-08-25" 65.57 67.7 63.25 67.54 2168300 25.6757
"2009-08-26" 66.1 66.8 65 65.08 2677400 24.7405
"2009-08-27" 65.07 65.3 64.39 64.84 1562600 24.6493
"2009-08-28" 65.5 66.37 64.58 65.24 2672100 24.8013
"2009-08-31" 65.07 65.18 63.95 64.3 1293600 24.444
"2009-09-01" 64.62 65.08 63.55 63.95 2050900 24.3109
"2009-09-02" 64.2 64.2 61.98 63.13 2071500 23.9992
"2009-09-03" 63.5 64.25 62.87 63.07 1293700 23.9764
"2009-09-04" 63.06 64.2 63.06 63.93 1587000 24.3033
"2009-09-07" 64.33 65.2 64.32 64.95 919800 24.6911
"2009-09-08" 65.25 66.65 65.18 66.34 2252400 25.2195
"2009-09-09" 66 68.73 65.83 68.62 2760500 26.0863
"2009-09-10" 68.8 70.39 68.8 70 3660100 26.6109
"2009-09-11" 70 70.31 69.5 69.9 2912600 26.5729
"2009-09-14" 69.65 70.38 68.88 70.25 2571700 26.7059
"2009-09-15" 71.9 72.8 70.05 70.4 2363900 26.7629
"2009-09-16" 70.6 71.7 70.6 71.39 2051600 27.1393
"2009-09-17" 71.99 73.49 71.3 73.44 2522600 27.9186
"2009-09-18" 72.98 74.05 72.3 73.47 4200600 27.93
"2009-09-21" 73.16 73.22 71.1 71.37 2470400 27.1317
"2009-09-22" 71.6 72.75 71.6 72.22 1702500 27.4548
"2009-09-23" 72.5 73.28 72.26 73.22 2044400 27.835
"2009-09-24" 72.79 73.09 70.8 71.34 2434100 27.1203
"2009-09-25" 71 71.4 69.74 70.3 1799500 26.7249
"2009-09-28" 70.61 71.14 69.25 71.14 1901200 27.0443
"2009-09-29" 70.79 71.02 69.78 70.24 1992800 26.7021
"2009-09-30" 70.66 70.89 68.48 69.26 2397600 26.3296
"2009-10-01" 68.84 69.33 67.63 67.91 2547700 25.8164
"2009-10-02" 67.57 67.73 65.83 66.46 2644700 25.2651
"2009-10-05" 66.9 67.11 65.93 66.91 2747300 25.4362
"2009-10-06" 68.3 69.9 67.7 69.73 2978300 26.5082
"2009-10-07" 69.95 71.1 69.61 70.26 2132800 26.7097
"2009-10-08" 71.92 72.33 71.3 72.01 2368700 27.375
"2009-10-09" 71.41 72.21 71.41 71.82 1711200 27.3028
"2009-10-12" 72 73.72 71.9 73.53 1616400 27.9528
"2009-10-13" 73.16 73.47 71.94 72.2 1716400 27.4472
"2009-10-14" 73.49 76.1 73.3 76.1 3497000 28.9298
"2009-10-15" 77 77.4 75.79 76.09 2195500 28.926
"2009-10-16" 77.3 77.39 74.9 75.26 2416900 28.6105
"2009-10-19" 75.96 77.18 75.52 77.05 1756200 29.291
"2009-10-20" 77.18 77.4 75.01 75.44 2271500 28.6789
"2009-10-21" 75.59 76.17 73.67 75.82 2180700 28.8234
"2009-10-22" 74.1 74.89 73.1 73.61 2861800 27.9832
"2009-10-23" 74.21 74.92 72.54 72.8 2637100 27.6753
"2009-10-26" 71.55 73.13 71 71.61 2051300 27.2229
"2009-10-27" 73 73.13 71.45 72.61 2410600 27.6031
"2009-10-28" 72.78 72.78 70.45 70.81 2652300 26.9188
"2009-10-29" 70.7 73.05 69.85 72.89 2257000 27.7095
"2009-10-30" 72.87 73.8 70.83 71.01 2886400 26.9948
"2009-11-02" 71.06 72.28 70.65 71.66 1899000 27.2419
"2009-11-03" 70.62 71.11 69.61 70.82 2124700 26.9226
"2009-11-04" 70.83 72 70.58 71.58 1840700 27.2115
"2009-11-05" 70.99 74.43 70.36 74.05 2307200 28.1505
"2009-11-06" 74.38 74.49 72.56 73.23 2079800 27.8388
"2009-11-09" 74 74.7 73.68 74.48 1342000 28.314
"2009-11-10" 74.61 75.84 74.48 75.16 1286200 28.5725
"2009-11-11" 76 76.45 74.72 74.99 1563500 28.5079
"2009-11-12" 74.69 76.83 74.33 75.5 1796900 28.7017
"2009-11-13" 75.02 75.75 73.88 74.63 1978600 28.371
"2009-11-16" 75.65 76.9 75.35 76.65 1921100 29.1389
"2009-11-17" 76.91 76.97 75.48 75.8 1848600 28.8158
"2009-11-18" 75.78 76.67 75.67 76.43 2116000 29.0553
"2009-11-19" 76.53 76.54 74.94 75.22 1772100 28.5953
"2009-11-20" 75.6 76.22 74.17 74.37 2167700 28.2722
"2009-11-23" 75.39 76.46 75.39 76.34 1442800 29.0211
"2009-11-24" 75.46 76 74.55 75.55 1778500 28.7207
"2009-11-25" 76 76.42 75.17 76.27 3317100 28.9944
"2009-11-26" 76.34 76.34 72.84 73.12 3958300 27.797
"2009-11-27" 72.21 74.34 71.9 73.71 3916300 28.0213
"2009-11-30" 73.91 74.06 72.48 72.89 1455200 27.7095
"2009-12-01" 74.1 76.4 74.08 75.67 4631200 28.7664
"2009-12-02" 76 76.9 75.29 76.39 1817100 29.0401
"2009-12-03" 76.8 77.39 75.84 75.96 1536800 28.8766
"2009-12-04" 75.89 78.4 74.9 77.81 2610700 29.5799
"2009-12-07" 77.42 77.7 76.77 77.04 1234600 29.2872
"2009-12-08" 76.88 77.26 75.5 76 1574600 28.8918
"2009-12-09" 75.84 76.25 74.66 75.01 1717700 28.5155
"2009-12-10" 75.31 75.72 74.85 75.18 2910200 28.5801
"2009-12-11" 75.21 76.05 75.16 75.7 1873000 28.7778
"2009-12-14" 76 76.59 75.79 76.2 2368000 28.9678
"2009-12-15" 76.6 76.6 75.16 76.18 1603200 28.9602
"2009-12-16" 76.4 77.6 76 77.47 3079800 29.4506
"2009-12-17" 76.58 77.84 76.26 77.34 1928500 29.4012
"2009-12-18" 77.45 79 76.49 76.93 3334400 29.2454
"2009-12-21" 77.3 77.9 77.1 77.77 3960300 29.5647
"2009-12-22" 77.87 79.89 77.83 79.4 3093900 30.1843
"2009-12-23" 80 80.62 79.16 79.43 2313300 30.1957
"2009-12-24" 79.1 79.43 78.74 78.92 196600 30.0019
"2009-12-28" 79.78 80.1 79.3 80.03 567500 30.4238
"2009-12-29" 80.3 81.34 79.61 81.1 1693200 30.8306
"2009-12-30" 81.29 81.85 80.58 81 1021500 30.7926
"2009-12-31" 81.37 81.81 81.14 81.78 661000 31.0891
"2010-01-04" 81.89 82.74 81.76 82.45 3656700 31.3438
"2010-01-05" 82.23 82.5 81.56 82.05 3665100 31.1918
"2010-01-06" 81.96 81.96 80.29 81.21 1688400 30.8724
"2010-01-07" 80 81.18 79.41 81.05 3723900 30.8116
"2010-01-08" 81.51 81.78 79.6 80.32 2191600 30.5341
"2010-01-11" 80.83 81.87 80.33 80.7 1563700 30.6785
"2010-01-12" 81 81.3 79.35 79.35 1907900 30.1653
"2010-01-13" 78.6 79.35 78.41 78.89 2327200 29.9905
"2010-01-14" 79.72 80.15 79.09 79.71 1544800 30.3022
"2010-01-15" 79.96 80.79 78.25 78.37 2358900 29.7928
"2010-01-18" 78.61 79.62 78.45 79.37 1084900 30.1729
"2010-01-19" 79.13 80.55 78.02 80 1429500 30.4124
"2010-01-20" 80.44 80.54 77.48 77.7 2332900 29.5381
"2010-01-21" 78.29 79.38 76.83 76.96 1984600 29.2568
"2010-01-22" 76.88 77.59 76.2 76.83 2300400 29.2073
"2010-01-25" 76.35 77.51 76.23 76.6 1633100 29.1199
"2010-01-26" 75.8 77 75.42 76.88 1841300 29.2263
"2010-01-27" 76.16 76.95 75.63 76.54 2371800 29.0971
"2010-01-28" 77.33 77.72 73.75 73.75 2793600 28.0365
"2010-01-29" 74 75.65 73.8 75.03 2361100 28.5231
"2010-02-01" 75 75.8 74.15 75.31 1635600 28.6295
"2010-02-02" 75.3 77.05 74.74 76.99 1662100 29.2682
"2010-02-03" 77.1 77.64 76.38 77.06 1950600 29.2948
"2010-02-04" 77.33 77.88 74.88 75 3362200 28.5117
"2010-02-05" 74.82 75.16 72.15 72.25 4068900 27.4662
"2010-02-08" 72.9 73.6 72 73.02 2214300 27.7589
"2010-02-09" 72.53 74.27 72.13 73.39 2347100 27.8996
"2010-02-10" 74.24 75.04 73.6 74.19 2534200 28.2037
"2010-02-11" 74.6 75.08 73.03 73.9 2152700 28.0935
"2010-02-12" 74.21 74.8 72 72.49 2223200 27.5575
"2010-02-15" 72.96 73.71 72.45 72.72 974200 27.6449
"2010-02-16" 73.67 73.95 72.41 73.95 1761900 28.1125
"2010-02-17" 74.8 76.82 74.31 76.7 3148400 29.1579
"2010-02-18" 79.8 80 78.18 79.65 4433700 30.2794
"2010-02-19" 79.74 81.24 79.26 81.21 3211100 30.8724
"2010-02-22" 81.79 81.86 80.67 80.87 2303600 30.7432
"2010-02-23" 81.49 81.6 78.5 78.91 2729200 29.9981
"2010-02-24" 78.79 79.71 77.96 79.28 2116200 30.1387
"2010-02-25" 78.94 79.43 77.26 77.44 1998000 29.4392
"2010-02-26" 78.32 78.63 77.11 78.43 2467500 29.8156
"2010-03-01" 79.38 80.49 78.58 80.23 2140000 30.4999
"2010-03-02" 80.02 81 79.78 80.74 1592200 30.6937
"2010-03-03" 80.28 82.06 80.12 81.58 1738500 31.0131
"2010-03-04" 81.15 81.8 80.7 81.29 1721200 30.9028
"2010-03-05" 81.99 82.48 80.89 82.47 2155600 31.3514
"2010-03-08" 82.8 82.82 82.09 82.3 1521600 31.2868
"2010-03-09" 82.58 82.83 81.83 82.67 1449000 31.4274
"2010-03-10" 82.99 85.23 82.35 85.07 3359100 32.3398
"2010-03-11" 84.8 85.33 84.26 84.85 2774000 32.2562
"2010-03-12" 85.3 86.55 85.01 85.45 2197500 32.4843
"2010-03-15" 85.4 85.4 83.85 84.04 1820300 31.9483
"2010-03-16" 84.23 85.68 84.23 85.2 1466700 32.3892
"2010-03-17" 85.65 86.96 85.55 86.56 1866100 32.9062
"2010-03-18" 86.26 86.58 85.18 85.64 1949400 32.5565
"2010-03-19" 86.12 86.29 85.34 85.71 3012100 32.5831
"2010-03-22" 85.17 85.78 84.41 85.78 1932800 32.6097
"2010-03-23" 85.39 86.33 84.68 85.95 2207300 32.6744
"2010-03-24" 86.09 86.59 84.87 85.6 1712900 32.5413
"2010-03-25" 85.56 86.98 85.27 86.75 1716300 32.9785
"2010-03-26" 86.1 86.69 85.72 86.15 1380400 32.7504
"2010-03-29" 86.7 86.7 85.09 85.8 1590200 32.6173
"2010-03-30" 85.86 86.15 85.23 85.43 1422000 32.4767
"2010-03-31" 86.02 87.45 86.02 86.84 3920500 33.0127
"2010-04-01" 86.86 88.44 86.86 87.86 2370200 33.4005
"2010-04-02" 87.86 87.86 87.86 87.86 0 33.4005
"2010-04-05" 87.86 87.86 87.86 87.86 0 33.4005
"2010-04-06" 87.2 88.87 87.03 88.51 2425100 33.6476
"2010-04-07" 88 88.7 87.82 88.15 2508100 33.5107
"2010-04-08" 87.41 87.96 86.34 86.9 1707400 33.0355
"2010-04-09" 87.12 88.24 87.12 87.9 1706000 33.4157
"2010-04-12" 88.83 88.89 87.3 88.13 1706000 33.5031
"2010-04-13" 87.07 88.1 86.29 86.5 2318400 32.8834
"2010-04-14" 86.55 87.24 86.11 86.63 1773400 32.9329
"2010-04-15" 87.4 87.64 86.55 86.79 1514400 32.9937
"2010-04-16" 86.12 87.84 85.15 85.35 3258500 32.4463
"2010-04-19" 84.7 85.91 84.55 85.24 2241200 32.4044
"2010-04-20" 85.27 89.11 85.11 89.11 3615200 33.8756
"2010-04-21" 88.85 89.12 87.98 88.08 2736400 33.4841
"2010-04-22" 86.1 87.22 85.48 86.14 4217300 32.7466
"2010-04-23" 84.9 87.8 84.72 86.98 3377400 33.0659
"2010-04-26" 88.02 89.31 87.85 89.24 2732100 33.9251
"2010-04-27" 89.28 89.48 85.48 85.48 2496800 32.4957
"2010-04-28" 85.3 85.8 82.66 83.29 4102700 31.6631
"2010-04-29" 83.35 86.56 83.2 86.2 3352200 32.7694
"2010-04-30" 85.61 87.83 85.22 85.93 3058500 32.6668
"2010-05-03" 85.43 86.47 84.58 85.8 1331500 32.6173
"2010-05-04" 84.07 84.24 79.65 80.37 4857900 32.0864
"2010-05-05" 80.06 81.76 79.13 79.61 4077600 31.7829
"2010-05-06" 78.02 82.89 78 79.78 5455200 31.8508
"2010-05-07" 77.1 78.82 73.95 75.62 8564400 30.19
"2010-05-10" 78.45 82.72 77.6 82.72 6435500 33.0246
"2010-05-11" 80.51 82.75 80.14 82.45 3582000 32.9168
"2010-05-12" 81.23 84.76 80.81 83.99 3155600 33.5316
"2010-05-13" 84.26 84.71 83.08 83.98 1352500 33.5276
"2010-05-14" 82.4 84.32 80.1 80.29 3331100 32.0544
"2010-05-17" 78.49 80.95 78.35 79.15 2739000 31.5993
"2010-05-18" 79.73 83.1 79.73 82.2 3804400 32.8169
"2010-05-19" 80.02 81.27 78.76 79.6 4678500 31.7789
"2010-05-20" 79.27 80.84 76.54 77.65 4690700 31.0004
"2010-05-21" 76.96 79.08 75.89 78.37 4690300 31.2879
"2010-05-24" 78.02 79.54 77.04 78.5 2326600 31.3398
"2010-05-25" 75.1 76.27 74.6 75.38 3523400 30.0942
"2010-05-26" 76.11 79.19 76.11 78.35 4504000 31.2799
"2010-05-27" 78.62 82.45 78.58 82.44 3864800 32.9128
"2010-05-28" 82.22 82.74 81.08 81.5 3011300 32.5375
"2010-05-31" 79.35 82.32 79.35 81.99 1058000 32.7331
"2010-06-01" 80.73 83 79.46 82.66 3051800 33.0006
"2010-06-02" 82.13 82.73 80.47 82.59 1904100 32.9726
"2010-06-03" 84.5 85.6 84.01 85.32 3251200 34.0626
"2010-06-04" 85.31 88.42 84.29 85.03 4935300 33.9468
"2010-06-07" 83.55 85.2 82.98 83.79 2719300 33.4517
"2010-06-08" 84.37 85.03 82.63 83.74 3361800 33.4318
"2010-06-09" 84.02 85.89 83.09 85.89 2545000 34.2901
"2010-06-10" 85.47 89.18 84.88 88.9 3510400 35.4918
"2010-06-11" 89 89.4 86.49 87.55 3170200 34.9528
"2010-06-14" 88.77 89.25 88.38 89.14 3064000 35.5876
"2010-06-15" 88.77 90.44 87.36 89.74 3121100 35.8272
"2010-06-16" 90.3 90.9 88.29 90.18 3010200 36.0028
"2010-06-17" 89.57 90.66 88.8 89.57 2572800 35.7593
"2010-06-18" 89.82 91.45 89.79 90.87 4262900 36.2783
"2010-06-21" 92.87 93.6 91.7 92.24 2406700 36.8252
"2010-06-22" 91.7 91.97 89.91 90.76 2969000 36.2344
"2010-06-23" 89.55 90.44 88.28 88.35 3258500 35.2722
"2010-06-24" 89.15 89.26 85.43 85.54 3445000 34.1504
"2010-06-25" 86.14 86.65 85.27 85.75 2097100 34.2342
"2010-06-28" 86.45 87.15 85.18 87.09 1935300 34.7692
"2010-06-29" 85.51 86.01 83.51 83.57 2992600 33.3639
"2010-06-30" 84.02 84.95 82.76 83.64 2351800 33.3918
"2010-07-01" 83.58 83.59 80.29 80.89 3317200 32.294
"2010-07-02" 82.12 82.21 80.13 80.19 2748600 32.0145
"2010-07-05" 80.25 80.81 79.7 80.29 1248000 32.0544
"2010-07-06" 80.54 83.2 80.18 82.3 2126200 32.8569
"2010-07-07" 81.21 82.77 79.94 82.77 2302600 33.0445
"2010-07-08" 83.83 84.12 82.68 83.45 1929000 33.316
"2010-07-09" 85.24 85.88 84.32 85.4 2172400 34.0945
"2010-07-12" 85.83 86.78 84.64 86.07 1327800 34.362
"2010-07-13" 86.36 88.22 86.17 88 2196600 35.1325
"2010-07-14" 88.78 89.2 87.89 88.9 1827900 35.4918
"2010-07-15" 88.29 88.85 86.42 86.9 2087100 34.6933
"2010-07-16" 87.52 88.33 84.53 84.99 2867800 33.9308
"2010-07-19" 85.01 85.92 84.12 84.65 1843200 33.7951
"2010-07-20" 85.47 85.7 82.58 83.16 3189700 33.2002
"2010-07-21" 84.01 84.76 83.09 83.25 3655200 33.2361
"2010-07-22" 82.95 88.34 82.68 88.34 4507400 35.2682
"2010-07-23" 88.09 89.95 87.47 89.6 2719500 35.7713
"2010-07-26" 89.9 90.25 88.47 90.25 1856400 36.0308
"2010-07-27" 90.54 90.7 87.92 88.55 2871000 35.3521
"2010-07-28" 88.72 89.25 86.42 87.33 1946400 34.865
"2010-07-29" 88.2 88.44 86.1 86.4 2050500 34.4937
"2010-07-30" 87.86 90.2 87.06 88.5 3618900 35.3321
"2010-08-02" 89.13 91.48 88.71 91.07 2201200 36.3581
"2010-08-03" 90.99 91.42 90.47 91.4 1842900 36.4899
"2010-08-04" 90.7 91.62 89.84 91.01 2093400 36.3342
"2010-08-05" 91.2 93.16 91 92.2 2751600 36.8093
"2010-08-06" 92.64 93.45 90.81 91.12 1981000 36.3781
"2010-08-09" 92.31 93.08 91.71 92.99 1485600 37.1247
"2010-08-10" 92.27 92.52 89.93 90.55 1790000 36.1505
"2010-08-11" 89.63 90.41 87.68 88 1989900 35.1325
"2010-08-12" 87.32 88.75 87.32 88.29 1958800 35.2483
"2010-08-13" 89.17 89.63 86.35 87.22 2052000 34.8211
"2010-08-16" 87.44 88.25 86.4 88.01 1494200 35.1365
"2010-08-17" 88.31 89.66 87.66 89.63 1769400 35.7832
"2010-08-18" 89.32 89.92 88.07 89.75 1436500 35.8312
"2010-08-19" 90.15 90.47 87.24 87.24 2170300 34.8291
"2010-08-20" 86.8 88.31 85.56 85.99 1905000 34.33
"2010-08-23" 86.1 88.76 85.55 87.65 2018500 34.9928
"2010-08-24" 86.99 86.99 83.34 84.19 3337600 33.6114
"2010-08-25" 83.79 84.45 81.86 83.01 3034100 33.1403
"2010-08-26" 83.85 84.14 82.96 83.46 1895100 33.32
"2010-08-27" 82.71 84.22 81.71 84.04 2240500 33.5515
"2010-08-30" 84.49 84.92 82.75 83.18 709700 33.2082
"2010-08-31" 82.33 83.69 81.4 83.69 2260800 33.4118
"2010-09-01" 83.5 87.69 81.6 87.44 3625300 34.9089
"2010-09-02" 87.34 87.34 86.01 86.49 1722000 34.5297
"2010-09-03" 86.82 87.77 85.45 86.25 2007400 34.4338
"2010-09-06" 86.99 87.07 86.31 86.65 838800 34.5935
"2010-09-07" 86.37 86.77 85.4 86.02 1513300 34.342
"2010-09-08" 85.21 86.77 84.23 86.36 2229400 34.4778
"2010-09-09" 85.99 88.83 85.36 88.38 2178300 35.2842
"2010-09-10" 87.97 89.89 87.54 89.51 2220300 35.7353
"2010-09-13" 90 91.4 89.7 90.92 2076000 36.2983
"2010-09-14" 90.61 91.41 89.8 90.87 1815300 36.2783
"2010-09-15" 90.99 91.76 90.8 90.95 1761900 36.3102
"2010-09-16" 92.11 93.54 91.35 92.43 2747100 36.9011
"2010-09-17" 93.2 94.47 91.51 92.51 4796600 36.933
"2010-09-20" 92.97 94 91.98 93.59 1913000 37.3642
"2010-09-21" 92.7 93.85 91.02 91.71 3233600 36.6137
"2010-09-22" 91.46 91.96 90.13 90.34 2201100 36.0667
"2010-09-23" 91.16 91.8 89.02 90.57 1733800 36.1585
"2010-09-24" 90.06 94.44 90.06 93.82 3116500 37.456
"2010-09-27" 93.67 94.02 91.7 91.75 2068000 36.6296
"2010-09-28" 91.46 93.29 90.25 93.1 2151400 37.1686
"2010-09-29" 93.5 94.39 92.16 92.5 1759600 36.929
"2010-09-30" 91.75 94.95 91.75 93.01 2288200 37.1327
"2010-10-01" 92.76 95.02 92.66 93.3 3014800 37.2484
"2010-10-04" 93.3 93.39 91.5 91.88 1991300 36.6815
"2010-10-05" 91.53 94.48 91.42 93.9 2902500 37.488
"2010-10-06" 94.3 97.01 94.05 97.01 3331800 38.7296
"2010-10-07" 96.62 96.89 95.31 96.47 2734200 38.514
"2010-10-08" 96.46 96.8 94.07 95.54 2883500 38.1427
"2010-10-11" 95.68 96.87 95.68 96.33 1192200 38.4581
"2010-10-12" 95.7 96.24 94.05 95.89 2235400 38.2824
"2010-10-13" 96.8 99.3 96.66 99.3 2128900 39.6438
"2010-10-14" 98.8 101.85 98.8 101.2 3238700 40.4024
"2010-10-15" 101.2 103.6 100.8 103.45 3647600 41.3006
"2010-10-18" 102.1 103.3 101.85 101.85 2478100 40.6619
"2010-10-19" 102.8 102.8 99.44 99.69 2538000 39.7995
"2010-10-20" 100.65 101.25 97.18 101.05 3149000 40.3425
"2010-10-21" 101.45 103.85 100.2 103.4 2376900 41.2807
"2010-10-22" 101.85 103.2 100.55 102.8 2279800 41.0411
"2010-10-25" 103.4 103.4 101.45 101.75 1129000 40.622
"2010-10-26" 100.6 101.9 100.4 101.6 1343500 40.5621
"2010-10-27" 101.3 102.3 100 101.1 2145600 40.3625
"2010-10-28" 102.25 102.9 100.85 101.65 1324900 40.582
"2010-10-29" 101.3 102.8 101.05 102 1461300 40.7218
"2010-11-01" 102.85 103.9 102.15 103.75 1311600 41.4204
"2010-11-02" 103.7 105 103.15 104.6 1906500 41.7598
"2010-11-03" 104.6 104.8 102.35 102.55 1347900 40.9413
"2010-11-04" 104.05 106 103.8 105.4 1923800 42.0792
"2010-11-05" 105.35 106.5 104.4 105.75 982600 42.2189
"2010-11-08" 105.35 106.15 104.8 105.7 758100 42.1989
"2010-11-09" 105.15 106.05 104.85 105 1006600 41.9195
"2010-11-10" 104.85 105.85 102.95 103.25 1531300 41.2208
"2010-11-11" 103.55 104.95 103.45 103.9 1216700 41.4803
"2010-11-12" 101.6 104.4 101.15 103.6 1429200 41.3605
"2010-11-15" 103 105.65 102.15 105.3 1045300 42.0392
"2010-11-16" 104.55 104.65 101.3 101.3 1692500 40.4423
"2010-11-17" 101.2 103.15 100.85 103.1 1366000 41.1609
"2010-11-18" 104.1 109.3 104 109.3 2819200 43.6362
"2010-11-19" 109.2 111 108.75 111 2393300 44.3149
"2010-11-22" 111.6 113.75 110.5 110.9 2166900 44.2749
"2010-11-23" 110.3 111 106.75 106.75 1873300 42.6181
"2010-11-24" 107.25 109.05 107.25 108.75 1635200 43.4166
"2010-11-25" 108.5 109.45 108.05 109.15 780800 43.5763
"2010-11-26" 108.15 110.2 108 109.45 1245900 43.696
"2010-11-29" 110.75 111.55 107.1 107.1 2093900 42.7578
"2010-11-30" 106.85 109.15 106.6 108.15 2265400 43.177
"2010-12-01" 109.7 111.3 109.3 111.2 1596800 44.3947
"2010-12-02" 112.5 116.4 112.35 116.05 3160300 46.331
"2010-12-03" 115.6 116.5 113.85 114.05 1868700 45.5325
"2010-12-06" 114.05 116.95 113.9 116.65 1390200 46.5705
"2010-12-07" 116.5 119.65 116.4 118.15 1740600 47.1694
"2010-12-08" 117.25 118.5 115.8 115.8 1543400 46.2312
"2010-12-09" 116.45 117.15 114.4 114.8 1962300 45.8319
"2010-12-10" 115.8 118 115.4 116.6 1279700 46.5506
"2010-12-13" 117 120 116.8 119.5 1713400 47.7083
"2010-12-14" 119.15 119.45 117.45 118.55 1585600 47.3291
"2010-12-15" 118.05 118.25 116.95 117 1626100 46.7103
"2010-12-16" 117.2 117.6 115.3 115.9 1342400 46.2711
"2010-12-17" 116.7 117.75 115.35 115.35 2235600 46.0515
"2010-12-20" 115.5 116.75 115.15 116.2 972800 46.3909
"2010-12-21" 116.7 117.7 115.8 116.75 1125100 46.6104
"2010-12-22" 116.9 117.65 116.55 116.95 946800 46.6903
"2010-12-23" 117.1 117.15 115.65 116.4 435300 46.4707
"2010-12-24" 116.85 116.85 115.25 115.55 93000 46.1314
"2010-12-27" 115.15 115.3 112 114.35 577200 45.6523
"2010-12-28" 114.8 115.3 113.65 114.1 405000 45.5525
"2010-12-29" 114.5 116.1 114.5 115.5 572000 46.1114
"2010-12-30" 115.3 115.65 113.6 113.7 606300 45.3928
"2010-12-31" 114.15 114.15 112 112 368000 44.7141
"2011-01-03" 113.35 116.45 112.8 116.45 787900 46.4907
"2011-01-04" 116.6 118.15 116.45 117.6 1113900 46.9498
"2011-01-05" 117.05 117.2 114.35 115.55 1445000 46.1314
"2011-01-06" 115.35 116.3 113.7 114.3 1041400 45.6323
"2011-01-07" 113.85 115.85 113.45 115.15 1377100 45.9717
"2011-01-10" 114.4 114.5 112.85 113.55 1304200 45.3329
"2011-01-11" 113.7 116.15 112.9 115.7 1603400 46.1913
"2011-01-12" 115.5 116.9 114.6 115.5 1497200 46.1114
"2011-01-13" 117 119.35 115.75 117.4 2548400 46.8699
"2011-01-14" 116.55 117 114.7 116.65 1599300 46.5705
"2011-01-17" 116.55 117.15 114.8 115.45 975800 46.0914
"2011-01-18" 116.2 117.55 115.7 116.5 971400 46.5106
"2011-01-19" 117.25 117.3 114.1 114.5 1336200 45.7122
"2011-01-20" 114.4 115.05 109.05 110 2868200 43.9156
"2011-01-21" 110.4 114.05 109.95 113.1 3006100 45.1532
"2011-01-24" 113.2 113.4 108.35 111.2 1981600 44.3947
"2011-01-25" 113 114.15 112.55 112.65 1840300 44.9736
"2011-01-26" 114.45 116.65 113 116.3 1887700 46.4308
"2011-01-27" 115.8 116.85 115.35 116.45 1686300 46.4907
"2011-01-28" 116.45 117 115.2 115.25 1758300 46.0116
"2011-01-31" 114.65 115 112.7 113.9 2018700 45.4726
"2011-02-01" 114.75 115.3 113.95 114.75 1985300 45.812
"2011-02-02" 114.6 115.7 110.05 110.95 3453000 44.2949
"2011-02-03" 111.5 112.4 108.95 110.45 2617200 44.0953
"2011-02-04" 110.25 112.2 110.25 112.2 1478100 44.7939
"2011-02-07" 111.85 112.9 111.2 111.2 1629900 44.3947
"2011-02-08" 110.95 112.8 110.65 112.8 1536800 45.0335
"2011-02-09" 112.2 114.95 112.15 113.9 1452200 45.4726
"2011-02-10" 113.65 114.8 111.35 113.95 1318600 45.4926
"2011-02-11" 113 115.55 112.35 114.85 1394400 45.8519
"2011-02-14" 115.4 116.35 114.9 115.55 995100 46.1314
"2011-02-15" 115 116.05 114.35 114.95 749000 45.8918
"2011-02-16" 114.8 116 114.6 115.05 1178300 45.9318
"2011-02-17" 116.7 118.8 115.4 117.95 2632300 47.0895
"2011-02-18" 118.9 119.15 117.25 119.15 1797900 47.5686
"2011-02-21" 118.55 119.15 115.95 116.4 1153900 46.4707
"2011-02-22" 115.45 116.9 114.6 115.35 2047500 46.0515
"2011-02-23" 115.55 115.7 112.95 113.5 2069300 45.3129
"2011-02-24" 112.55 115.2 111.4 114.5 1607500 45.7122
"2011-02-25" 115.55 117.6 114.6 117.35 1372600 46.85
"2011-02-28" 117.15 120.5 116.65 119.9 2308200 47.868
"2011-03-01" 120 122.95 119.5 120.1 2417300 47.9479
"2011-03-02" 119.1 119.45 117 118.15 1745200 47.1694
"2011-03-03" 119.75 123.3 119.5 122 2280700 48.7064
"2011-03-04" 120.9 122.5 118.7 119.75 2976900 47.8081
"2011-03-07" 119.3 120.8 118.1 118.1 1540000 47.1494
"2011-03-08" 118.8 119.1 115.3 116.85 2047300 46.6504
"2011-03-09" 116.75 119.1 116.3 116.8 1509900 46.6304
"2011-03-10" 115.55 116.8 114.05 115.15 1514200 45.9717
"2011-03-11" 114.05 114.55 112.9 114.45 2183300 45.6922
"2011-03-14" 114.65 114.95 111.85 112.85 1996100 45.0534
"2011-03-15" 109.8 111.3 106.3 110.2 3784100 43.9955
"2011-03-16" 110.35 110.6 105.8 106 4084100 42.3187
"2011-03-17" 107.85 110.4 107.2 110.4 3209200 44.0753
"2011-03-18" 111.1 115.95 110.8 113.9 5007400 45.4726
"2011-03-21" 115.95 116.95 115.2 116.45 2214200 46.4907
"2011-03-22" 116.6 117.1 115.6 116.85 1761400 46.6504
"2011-03-23" 117.2 118.3 116.2 116.7 1968100 46.5905
"2011-03-24" 116.7 118.65 115.6 118.55 1548100 47.3291
"2011-03-25" 119.1 119.6 118.25 118.75 1386000 47.4089
"2011-03-28" 118.45 118.85 117 118.4 1451400 47.2692
"2011-03-29" 118.7 118.9 116.55 118.8 1178000 47.4289
"2011-03-30" 120.5 121 119.85 120.6 1212700 48.1475
"2011-03-31" 120.6 121.25 119.9 120.6 1731000 48.1475
"2011-04-01" 121.1 123.25 120.45 123.2 1761900 49.1855
"2011-04-04" 122.85 123.65 122.45 123.15 1292300 49.1655
"2011-04-05" 123 123.45 121.85 123.05 1364600 49.1256
"2011-04-06" 123.3 123.6 122.3 122.75 1098500 49.0058
"2011-04-07" 122.65 122.95 119.05 119.05 1878000 47.5287
"2011-04-08" 119.75 121.5 119.75 121.45 1747900 48.4868
"2011-04-11" 120.95 121.5 115.8 117 3610800 46.7103
"2011-04-12" 115 115.55 111.6 112.9 4181200 45.0734
"2011-04-13" 115.5 115.9 111.4 112.75 4047400 45.0135
"2011-04-14" 112.35 112.65 110 110 2315600 43.9156
"2011-04-15" 109.9 110.55 108.15 109.85 2413600 43.8557
"2011-04-18" 109.15 110 108 108.65 2226100 43.3767
"2011-04-19" 109 112 108.85 111.7 2372800 44.5943
"2011-04-20" 112.75 114.35 112 114.25 2131600 45.6124
"2011-04-21" 117.7 118.35 115.85 117.3 2857300 46.83
"2011-04-26" 117.2 117.8 116.4 117.3 1351200 46.83
"2011-04-27" 117.45 120.15 117.1 118.85 1683000 47.4488
"2011-04-28" 119.65 121.25 119.4 121.25 2493500 48.407
"2011-04-29" 118.1 119.3 117.7 119.3 1787300 50.2826
"2011-05-02" 120.35 120.55 118.25 118.7 994400 50.0297
"2011-05-03" 118.45 118.8 116.4 117.85 1619800 49.6714
"2011-05-04" 116.45 117.55 114.75 114.95 1633100 48.4491
"2011-05-05" 115.55 116.15 113.05 114.3 1431900 48.1752
"2011-05-06" 114.35 117.1 113.2 116.8 1648000 49.2289
"2011-05-09" 115.6 117.05 113.9 114.5 1840900 48.2595
"2011-05-10" 114.3 116.45 114.3 115.5 1524600 48.681
"2011-05-11" 115.35 116.55 114.9 115.55 1276400 48.702
"2011-05-12" 113.9 114.15 112.2 113.85 1834000 47.9855
"2011-05-13" 113.15 114.35 112.1 112.25 1747700 47.3111
"2011-05-16" 111.1 113 110.05 112.75 1869000 47.5219
"2011-05-17" 111.75 114.05 111.4 111.4 1834000 46.9529
"2011-05-18" 111.95 113.2 111.7 112.5 1346500 47.4165
"2011-05-19" 112.8 114.85 112.45 114.15 1504000 48.112
"2011-05-20" 114.05 115.4 112.8 113 1805700 47.6273
"2011-05-23" 110.8 111.3 109.05 109.15 2335500 46.0046
"2011-05-24" 109.15 110 108.8 109.6 2004700 46.1942
"2011-05-25" 108.55 110.3 108.2 109.1 1693400 45.9835
"2011-05-26" 109.15 111.6 109.1 111.1 2340700 46.8264
"2011-05-27" 111.65 112.9 110.5 110.5 2103800 46.5736
"2011-05-30" 110.1 111.4 110.1 110.8 628100 46.7
"2011-05-31" 111.6 114.65 111.6 114.6 2213500 48.3016
"2011-06-01" 115.45 116 112.9 113.2 1701400 47.7116
"2011-06-02" 112.3 112.75 111.1 111.5 1209800 46.995
"2011-06-03" 111.5 112.65 110.6 111.5 1316700 46.995
"2011-06-06" 111.45 111.95 110.55 111.7 1232900 47.0793
"2011-06-07" 111.8 114.8 111.65 112.2 1575100 47.2901
"2011-06-08" 111.6 112 110.25 110.7 1404100 46.6579
"2011-06-09" 110.6 114.1 110.4 114.1 1720000 48.0909
"2011-06-10" 114.15 114.15 110.65 110.7 1619500 46.6579
"2011-06-13" 111.15 111.55 110.2 110.5 814500 46.5736
"2011-06-14" 111.3 113.15 111.2 112.6 1404100 47.4587
"2011-06-15" 112.35 113.1 110.3 110.7 1468300 46.6579
"2011-06-16" 109.8 110.6 108 110.35 2235500 46.5103
"2011-06-17" 109.65 111.25 108.15 110.75 3603900 46.6789
"2011-06-20" 109 110.3 108.35 109.6 1131100 46.1942
"2011-06-21" 110.2 113.3 110 113.3 1804100 47.7537
"2011-06-22" 112.5 112.75 110.5 110.75 2301400 46.6789
"2011-06-23" 109.95 110.45 107.45 107.9 2430800 45.4777
"2011-06-24" 109.65 111.45 108.3 108.55 2527800 45.7517
"2011-06-27" 108.5 109.85 108.1 109.75 1184600 46.2574
"2011-06-28" 109.95 111.75 108.75 110.25 2221700 46.4682
"2011-06-29" 111.1 113.5 111.1 113.4 2254200 47.7958
"2011-06-30" 113.35 115.4 112.85 115.2 1623100 48.5545
"2011-07-01" 115.1 117.7 113.9 116.95 1613300 49.2921
"2011-07-04" 116.9 117.65 116.4 116.7 848200 49.1867
"2011-07-05" 116.3 116.8 114.85 115.1 1503800 48.5124
"2011-07-06" 115.35 116.45 115.2 115.9 1279900 48.8495
"2011-07-07" 116.4 116.45 113.35 113.7 2862000 47.9223
"2011-07-08" 114.3 114.85 111.55 111.55 1839000 47.0161
"2011-07-11" 110 110.7 107.65 108.15 2000100 45.5831
"2011-07-12" 106 108 103.25 107.05 3346600 45.1195
"2011-07-13" 106.65 109.25 106.15 108.55 1681900 45.7517
"2011-07-14" 107.55 108 106.3 106.45 1235700 44.8666
"2011-07-15" 105.2 106 103.3 104.15 2805000 43.8972
"2011-07-18" 103.3 103.65 101.65 102 2145000 42.991
"2011-07-19" 102.3 105.4 101.45 105.1 1820700 44.2976
"2011-07-20" 105.75 107.15 105.2 105.85 1724100 44.6137
"2011-07-21" 106.35 106.45 103.1 105.95 2131400 44.6558
"2011-07-22" 107 108.5 105.1 106.55 1764600 44.9087
"2011-07-25" 106 108.5 105.75 107.4 1699400 45.267
"2011-07-26" 107.5 107.7 104.8 105.55 1397200 44.4872
"2011-07-27" 104.75 105.25 101.7 102.5 2281700 43.2017
"2011-07-28" 102 104.75 101.2 102.7 2216400 43.286
"2011-07-29" 95 101.75 94 101.15 4636600 42.6327
"2011-08-01" 101.95 104.25 99.26 100.05 2936600 42.1691
"2011-08-02" 99.05 99.85 95.11 95.93 4194000 40.4326
"2011-08-03" 94.4 95.27 92.86 93.62 3571000 39.459
"2011-08-04" 95.68 95.74 89.67 90.04 4364700 37.9501
"2011-08-05" 86.67 95.8 86.4 90.75 6805000 38.2493
"2011-08-08" 89.04 92 85.02 85.28 5163000 35.9438
"2011-08-09" 85.86 90.4 82.7 89.74 4801100 37.8236
"2011-08-10" 90.06 91.52 83.26 83.26 4951900 35.0924
"2011-08-11" 86.39 88.11 81.3 87.95 5237300 37.0692
"2011-08-12" 88.39 96.14 86.2 95.39 5387300 40.205
"2011-08-15" 96.35 96.42 93 94.1 1674400 39.6613
"2011-08-16" 93.46 94.9 91.3 94.74 1839600 39.931
"2011-08-17" 94.09 96.16 92.72 94.01 2567900 39.6233
"2011-08-18" 92.99 93.48 85.61 86.54 3954700 36.4749
"2011-08-19" 85.6 87.21 81.17 85.26 3962100 35.9354
"2011-08-22" 83.95 87.4 83.7 84.86 2111900 35.7668
"2011-08-23" 86.35 89 85.34 86.63 2014400 36.5128
"2011-08-24" 87.52 91.25 86.31 89.3 2068700 37.6382
"2011-08-25" 90.57 91.8 88.19 89.14 1987300 37.5707
"2011-08-26" 88.69 89.42 85.62 88.45 1866100 37.2799
"2011-08-29" 90.23 91.35 89.28 90.24 1016000 38.0344
"2011-08-30" 90.72 91.55 88.85 89.86 1791700 37.8742
"2011-08-31" 90.53 93.41 89.56 93.1 2532200 39.2398
"2011-09-01" 93.54 94.8 90.88 93.31 2104400 39.3283
"2011-09-02" 45.99 46 43.35 44 3797800 37.0903
"2011-09-05" 42.25 42.565 40.1 41.1 3545300 34.6457
"2011-09-06" 41.065 41.89 39.82 40.16 3854900 33.8533
"2011-09-07" 41.81 42.275 41.325 42.1 2880100 35.4886
"2011-09-08" 41.91 42.37 41.13 41.415 2157000 34.9112
"2011-09-09" 41.15 41.2 39.44 39.47 2955900 33.2716
"2011-09-12" 37.97 38.8 37.42 38.25 3050900 32.2432
"2011-09-13" 40 40 37.9 39.45 3298000 33.2548
"2011-09-14" 38.975 41.85 38.82 41.785 3405700 35.2231
"2011-09-15" 42.075 43.75 41.87 42.83 3263700 36.104
"2011-09-16" 43.25 43.515 41.315 41.97 4376800 35.379
"2011-09-19" 40.87 41.405 40.06 40.245 1776400 33.9249
"2011-09-20" 39.915 41.695 39.65 41.6 1812100 35.0671
"2011-09-21" 41.595 41.835 40.845 41.055 1986900 34.6077
"2011-09-22" 39.5 39.745 38.055 38.25 3056600 32.2432
"2011-09-23" 38.8 38.99 35.935 37.59 3151800 31.6869
"2011-09-26" 36.465 39.43 36.38 37.89 3052900 31.9398
"2011-09-27" 39.025 40.2 38.475 40.2 2453300 33.887
"2011-09-28" 39.495 40.395 38.95 39.49 1531400 33.2885
"2011-09-29" 39.115 40.62 39.115 40.5 1916000 34.1399
"2011-09-30" 40.135 41.38 39.855 40.57 3682000 34.1989
"2011-10-03" 39.21 40.035 38.91 39.45 2148400 33.2548
"2011-10-04" 38.905 39 37.48 38.125 2609500 32.1379
"2011-10-05" 39.17 41.09 38.76 41.09 2425700 34.6372
"2011-10-06" 41.525 43.62 41.135 43.62 2647500 36.7699
"2011-10-07" 43.7 44.01 41.64 44.01 2435900 37.0987
"2011-10-10" 44.505 45.18 43.425 45.18 1818100 38.0849
"2011-10-11" 45.03 45.25 43.35 43.625 2039700 36.7741
"2011-10-12" 43.44 45.585 42.875 45.585 2056800 38.4263
"2011-10-13" 45.355 45.93 44.85 45.335 1897300 38.2156
"2011-10-14" 45.645 46.72 45.305 46.12 1514200 38.8773
"2011-10-17" 46.605 47.6 44.165 44.475 2035400 37.4907
"2011-10-18" 43.875 45.09 43.01 44.89 1630100 37.8405
"2011-10-19" 45.39 45.68 44.05 44.615 1684000 37.6087
"2011-10-20" 41 41.95 40.2 41.22 5790600 34.7468
"2011-10-21" 41.795 42.155 40.645 42.155 3475600 35.535
"2011-10-24" 42.2 43.79 41.57 43.59 1731400 36.7446
"2011-10-25" 43.425 43.995 42.465 42.79 1683400 36.0703
"2011-10-26" 42.605 43.935 42.175 42.635 1838700 35.9396
"2011-10-27" 44.91 45.74 44.125 45.74 3536000 38.557
"2011-10-28" 46.135 46.635 44.9 45.335 2264500 38.2156
"2011-10-31" 44.735 44.82 42.65 42.65 2697900 35.9523
"2011-11-01" 41.44 41.545 39.73 39.73 3371700 33.4908
"2011-11-02" 40.5 41.085 39.615 40.68 2270900 34.2916
"2011-11-03" 39.6 42.945 39.345 42.375 2593700 35.7204
"2011-11-04" 42.615 43.185 40.445 40.445 2331100 34.0935
"2011-11-07" 39.915 40.37 39.1 39.345 2310100 33.1663
"2011-11-08" 39.345 40.68 39.01 40.39 3098400 34.0472
"2011-11-09" 40.615 40.865 38.97 39.2 2667100 33.044
"2011-11-10" 38.115 40 37.86 38.825 1843300 32.7279
"2011-11-11" 38.87 41.505 38.66 41.465 2008600 34.9533
"2011-11-14" 41.65 41.9 40.485 40.485 2199900 34.1272
"2011-11-15" 39.945 40.575 39.525 39.525 1740200 33.318
"2011-11-16" 39.36 40.445 38.97 39.615 1785200 33.3939
"2011-11-17" 39.51 39.865 38.465 38.8 1846900 32.7069
"2011-11-18" 38.45 39.345 38.36 38.97 1764500 32.8502
"2011-11-21" 38.66 38.66 36.675 36.675 2422000 30.9156
"2011-11-22" 37.065 37.77 36.74 36.74 2439000 30.9704
"2011-11-23" 36.055 36.93 35.66 35.66 2394200 30.06
"2011-11-24" 36.05 36.98 35.565 35.975 1770900 30.3255
"2011-11-25" 35.95 36.495 35 36.085 1640100 30.4182
"2011-11-28" 36.7 39.135 36.58 39.085 2518500 32.9471
"2011-11-29" 38.895 40.005 38.54 40.005 1897900 33.7226
"2011-11-30" 39.5 42.28 39.235 42 3138000 35.4043
"2011-12-01" 42.065 42.235 41.305 41.53 1857400 35.0081
"2011-12-02" 42.515 42.785 41.895 42.17 1756200 35.5476
"2011-12-05" 42.69 42.9 42.2 42.505 1559700 35.83
"2011-12-06" 42.62 42.985 41.605 41.81 1980800 35.2442
"2011-12-07" 42.72 43.12 40.8 41.305 1902500 34.8185
"2011-12-08" 42 42.15 39.73 39.73 2128900 33.4908
"2011-12-09" 39.335 41.97 39.3 41.79 2695300 35.2273
"2011-12-12" 41.42 41.55 39.99 40.05 1645100 33.7606
"2011-12-13" 40.21 40.46 38.99 39.265 2066000 33.0988
"2011-12-14" 38.8 39.155 37.5 37.51 2175400 31.6194
"2011-12-15" 37.625 38.565 37.315 37.75 1580200 31.8218
"2011-12-16" 37.965 38.155 37.3 37.595 3065400 31.6911
"2011-12-19" 37.13 38.26 37.01 37.285 1134000 31.4298
"2011-12-20" 37.08 39.255 37.055 39.23 1749500 33.0693
"2011-12-21" 39.705 40.595 38.17 38.545 2037000 32.4919
"2011-12-22" 38.725 39.225 38.265 38.48 1320200 32.4371
"2011-12-23" 38.92 39.155 38.52 38.7 505800 32.6226
"2011-12-26" 38.7 38.7 38.7 38.7 0 32.6226
"2011-12-27" 39.02 39.465 38.885 39.12 416700 32.9766
"2011-12-28" 39.125 39.925 38.73 38.73 917800 32.6479
"2011-12-29" 38.92 39.92 38.545 39.92 923700 33.651
"2011-12-30" 40.025 40.68 39.76 40.68 884600 34.2916
"2012-01-02" 40.31 41.56 40.31 41.56 1174200 35.0334
"2012-01-03" 41.825 43.26 41.42 43.26 2105700 36.4665
"2012-01-04" 43.155 43.7 41.91 42.08 2017900 35.4718
"2012-01-05" 42.42 42.85 42.155 42.505 1834100 35.83
"2012-01-06" 42.735 43.345 42.24 42.425 1377900 35.7626
"2012-01-09" 42.465 43.005 41.75 42.695 1361900 35.9902
"2012-01-10" 42.9 45.08 42.8 44.56 2756400 37.5623
"2012-01-11" 44.76 45.695 44.335 45.02 2621500 37.9501
"2012-01-12" 45.35 45.935 44.62 44.95 1661700 37.8911
"2012-01-13" 45.99 46.215 44.175 45.575 2352000 38.4179
"2012-01-16" 45.225 45.6 44.65 45.32 1579700 38.203
"2012-01-17" 46 47.6 45.76 47.6 2884900 40.1249
"2012-01-18" 47.75 47.75 46.545 47.38 2566400 39.9395
"2012-01-19" 47.64 48.565 47.375 48.565 2774500 40.9384
"2012-01-20" 48.89 48.89 47.77 48.2 2377100 40.6307
"2012-01-23" 48.2 48.775 47.88 48.605 1395300 40.9721
"2012-01-24" 47.865 48.5 47.06 48.5 1935600 40.8836
"2012-01-25" 48.74 48.79 47.66 48.23 1307700 40.656
"2012-01-26" 48.6 49.765 48.325 49.325 2124900 41.579
"2012-01-27" 48.97 49.24 47.255 47.76 2373000 40.2598
"2012-01-30" 47.315 47.795 46.55 46.835 2573200 39.48
"2012-01-31" 46.945 48.06 46.825 47.48 1604500 40.0238
"2012-02-01" 47.835 48.555 47.655 48.255 1938400 40.6771
"2012-02-02" 48.845 49.295 48.18 48.61 1407900 40.9763
"2012-02-03" 48.62 49.9 48.165 49.83 1445800 42.0047
"2012-02-06" 49.58 49.61 48.64 48.75 1223000 41.0943
"2012-02-07" 48.895 49.115 47.64 48.145 1414400 40.5843
"2012-02-08" 48.345 49.205 47.845 47.9 1545700 40.3778
"2012-02-09" 47.995 48.615 47.57 48.01 1459500 40.4705
"2012-02-10" 47.45 48.005 47.155 47.48 1265100 40.0238
"2012-02-13" 47.915 48.2 47.405 47.755 925100 40.2556
"2012-02-14" 47.69 48.23 47.29 47.495 992100 40.0364
"2012-02-15" 47.56 47.92 46.7 46.96 1568300 39.5854
"2012-02-16" 46.49 46.565 45.86 46.545 1601200 39.2356
"2012-02-17" 47.295 48.26 46.98 47.95 2720900 40.4199
"2012-02-20" 48.56 49.415 48.23 49.415 1913100 41.6549
"2012-02-21" 49.5 49.7 47.675 47.84 2099000 40.3272
"2012-02-22" 50 51.81 49.325 50.7 4731600 42.7381
"2012-02-23" 50.53 51.98 50.12 50.49 2155700 42.5611
"2012-02-24" 50.75 51.17 50.45 51.05 1627800 43.0331
"2012-02-27" 50.61 50.77 49.15 49.905 1464300 42.0679
"2012-02-28" 50.17 50.65 49.87 50.54 1914600 42.6032
"2012-02-29" 50.64 51.26 50.39 51.01 1973000 42.9994
"2012-03-01" 51.06 52.3 50.61 52.3 1846700 44.0868
"2012-03-02" 52.38 52.7 52.09 52.36 1138500 44.1374
"2012-03-05" 52.28 52.28 50.92 51.38 1710200 43.3113
"2012-03-06" 51 51 48.48 48.48 2752100 40.8667
"2012-03-07" 48.58 49.215 48.395 48.83 1537300 41.1618
"2012-03-08" 49.075 51 49 51 2379300 42.991
"2012-03-09" 50.75 50.9 50.06 50.48 2022400 42.5526
"2012-03-12" 50.23 50.73 50.16 50.51 1278500 42.5779
"2012-03-13" 50.9 51.5 50.75 51.5 1522500 43.4125
"2012-03-14" 51.75 52.03 50.99 51.02 1703900 43.0078
"2012-03-15" 50.98 52.68 50.96 52.6 1849000 44.3397
"2012-03-16" 52.59 53.47 52.21 53.17 1991900 44.8202
"2012-03-19" 52.98 53.25 52.52 52.79 851400 44.4999
"2012-03-20" 52.39 52.68 50.51 50.75 1648600 42.7802
"2012-03-21" 50.95 51.8 50.6 51.32 1099500 43.2607
"2012-03-22" 51.01 51.14 48.785 49.395 2232000 41.638
"2012-03-23" 49.45 49.865 48.85 49.765 1464100 41.9499
"2012-03-26" 50.75 50.76 49.925 50.41 1453500 42.4936
"2012-03-27" 51.57 51.57 50.29 50.87 1820800 42.8814
"2012-03-28" 50.63 51.47 49.48 49.48 1335200 41.7097
"2012-03-29" 49.305 50.07 48.74 48.8 1917600 41.1365
"2012-03-30" 49.2 49.905 48.575 48.99 2047200 41.2966
"2012-04-02" 49.275 49.655 48.44 49.54 1878100 41.7603
"2012-04-03" 49.36 49.88 48.38 48.38 1439900 40.7824
"2012-04-04" 48.07 48.175 46.29 46.41 2437600 39.1218
"2012-04-05" 46.66 47.455 45.95 47.275 2157900 39.8509
"2012-04-06" 47.275 47.275 47.275 47.275 0 39.8509
"2012-04-09" 47.275 47.275 47.275 47.275 0 39.8509
"2012-04-10" 46.325 46.56 45.21 45.285 2306800 38.1735
"2012-04-11" 45.215 47.1 45.145 45.755 2699100 38.5696
"2012-04-12" 46.02 47.89 45.825 47.54 2909900 40.0743
"2012-04-13" 47.375 47.43 45.74 45.91 2451800 38.7003
"2012-04-16" 45.775 47.22 45.775 46.25 2201600 38.9869
"2012-04-17" 46.37 48.405 46.08 48.405 2469700 40.8035
"2012-04-18" 48.095 48.5 47.08 47.59 2265900 40.1165
"2012-04-19" 48 49.39 47.415 47.415 3275500 39.969
"2012-04-20" 47.1 47.76 46.55 47.385 2812700 39.9437
"2012-04-23" 46.62 46.785 44.83 45.1 3006000 38.0175
"2012-04-24" 45.48 46.65 45.04 46.44 1904500 39.1471
"2012-04-25" 46.545 47.65 46.135 47.195 2376200 39.7835
"2012-04-26" 47.18 47.755 46.62 47.455 1450200 40.0027
"2012-04-27" 46.685 48.31 46.22 47.965 1585900 40.4326
"2012-04-30" 48.225 48.225 46.28 46.41 1567100 39.1218
"2012-05-01" 46.41 46.41 46.41 46.41 0 39.1218
"2012-05-02" 47.12 47.39 46.28 46.765 2068300 39.421
"2012-05-03" 46.845 47.895 46.575 46.735 1334100 39.3958
"2012-05-04" 46.75 47.115 45.38 45.66 1779600 38.4896
"2012-05-07" 44.75 46.81 44.665 46.59 1245600 39.2735
"2012-05-08" 46.22 46.275 43.905 44.545 2968000 37.5497
"2012-05-09" 44.77 45.105 43.51 44.49 2280100 37.5033
"2012-05-10" 45 45.375 43.66 45.21 2047900 38.1102
"2012-05-11" 43.52 44.195 43.09 43.995 5345100 38.535
"2012-05-14" 43.325 43.62 42.295 42.675 5697100 37.3789
"2012-05-15" 42.85 43.4 41.98 42.22 2612800 36.9803
"2012-05-16" 42.205 43.4 41.325 42.74 2646800 37.4358
"2012-05-17" 42.625 43.09 41.945 42.415 1797500 37.1511
"2012-05-18" 41.775 42.895 41.21 42.76 2631400 37.4533
"2012-05-21" 42.265 43.225 42.115 42.8 2356500 37.4883
"2012-05-22" 42.885 44.45 42.55 44.17 2759000 38.6883
"2012-05-23" 43.24 43.505 42.405 42.685 1886600 37.3876
"2012-05-24" 42.905 43.695 42.51 43.45 1540800 38.0577
"2012-05-25" 43.315 43.9 42.835 43.2 1702900 37.8387
"2012-05-28" 43.45 44.395 43.345 43.565 872000 38.1584
"2012-05-29" 43.64 45.08 43.375 44.7 1927400 39.1526
"2012-05-30" 44.15 44.595 43.125 43.33 2224100 37.9526
"2012-05-31" 43.475 43.565 42.465 43.07 4530900 37.7248
"2012-06-01" 43.005 43.145 41.295 41.815 3825800 36.6256
"2012-06-04" 41.4 42.695 41.32 42.21 1652700 36.9716
"2012-06-05" 42.32 42.865 42.04 42.42 1280900 37.1555
"2012-06-06" 42.4 44.47 42.4 44.27 2813100 38.7759
"2012-06-07" 44.385 45.08 43.8 44.285 2218600 38.7891
"2012-06-08" 43.755 43.95 42.775 43.325 1955600 37.9482
"2012-06-11" 44.29 44.725 43.475 43.535 2668100 38.1321
"2012-06-12" 43.375 44.14 43.145 43.91 2209100 38.4606
"2012-06-13" 43.85 44.365 41.27 41.67 4493400 36.4986
"2012-06-14" 41.6 41.745 40.175 40.71 3951200 35.6577
"2012-06-15" 41.135 42.175 40.875 42.1 4995900 36.8752
"2012-06-18" 43 43.185 41.96 42.1 4098300 36.8752
"2012-06-19" 42.315 43.48 42.28 43.47 1839500 38.0752
"2012-06-20" 43.4 43.645 42.59 43.625 1422100 38.211
"2012-06-21" 43.275 44.125 43.01 43.055 1883300 37.7117
"2012-06-22" 42.71 42.825 41.97 42.14 1337800 36.9103
"2012-06-25" 41.75 41.945 40.825 41.1 1466000 35.9993
"2012-06-26" 41.125 41.49 40 40.105 2094800 35.1278
"2012-06-27" 40.2 40.84 39.395 40.84 2349100 35.7716
"2012-06-28" 40.835 41.15 40.08 40.65 1779600 35.6052
"2012-06-29" 42.275 43.73 42.085 43.73 3098900 38.3029
"2012-07-02" 43.805 45.255 43.605 44.175 3424600 38.6927
"2012-07-03" 44.3 45.12 44.04 45.005 1823500 39.4197
"2012-07-04" 45 45.09 44.15 45.05 1191700 39.4591
"2012-07-05" 44.925 45.68 43.8 44.115 2061200 38.6402
"2012-07-06" 44.02 44.425 43.095 43.095 1356600 37.7467
"2012-07-09" 43.045 43.315 42.375 42.735 1323200 37.4314
"2012-07-10" 42.99 43.87 42.805 43.13 1505800 37.7774
"2012-07-11" 42.705 42.815 42.06 42.625 1496600 37.3351
"2012-07-12" 42.505 42.685 41.67 41.985 1254500 36.7745
"2012-07-13" 42.13 42.79 41.885 42.79 1240300 37.4796
"2012-07-16" 42.81 43.34 42.235 43.2 1177400 37.8387
"2012-07-17" 43.285 44.095 43.08 43.345 1296500 37.9657
"2012-07-18" 43.69 44 43.24 44 1702200 38.5394
"2012-07-19" 44.345 44.51 43.955 44.2 1936600 38.7146
"2012-07-20" 44.095 44.22 43.2 43.2 2614400 37.8387
"2012-07-23" 42.55 42.84 41.485 41.495 2073600 36.3453
"2012-07-24" 41.655 42.42 41.275 41.85 1992500 36.6562
"2012-07-25" 41.95 42.63 41.65 41.905 1533400 36.7044
"2012-07-26" 42 44.47 41.22 44.46 3079400 38.9423
"2012-07-27" 44.8 45.7 43.71 45.665 2192100 39.9978
"2012-07-30" 46.01 47.425 45.965 47.315 1984600 41.443
"2012-07-31" 47.5 47.5 45.965 46.03 1884400 40.3175
"2012-08-01" 47.3 48.65 47.05 48.185 2462400 42.2051
"2012-08-02" 48.01 49.2 46.5 46.5 2812000 40.7292
"2012-08-03" 46.65 49.88 46.455 49.88 2575200 43.6897
"2012-08-06" 49.9 51.42 49.555 51.3 2289100 44.9335
"2012-08-07" 51.39 52.32 50.01 51.2 2258500 44.8459
"2012-08-08" 51 51.26 48.745 49.165 3141100 43.0634
"2012-08-09" 49.5 49.88 49 49.5 1420300 43.3569
"2012-08-10" 49.295 49.48 48.535 49.155 898500 43.0547
"2012-08-13" 48.91 49.4 48.46 48.955 894800 42.8795
"2012-08-14" 49.245 49.79 49.08 49.685 887800 43.5189
"2012-08-15" 49.455 49.68 49.11 49.41 629500 43.278
"2012-08-16" 49.57 50.34 49.075 50.34 1016700 44.0926
"2012-08-17" 50.4 51.26 50.2 51.26 1710100 44.8984
"2012-08-20" 51.4 51.9 51.24 51.47 1411200 45.0824
"2012-08-21" 51.74 52.25 51.47 51.96 1236800 45.5116
"2012-08-22" 51.62 51.62 50.29 50.36 1406400 44.1101
"2012-08-23" 50.89 51.15 49.715 49.8 1308900 43.6196
"2012-08-24" 50.01 50.67 49.02 49.8 1498400 43.6196
"2012-08-27" 49.55 50.41 49.2 50.41 876600 44.1539
"2012-08-28" 49.87 50.03 49.185 49.445 936500 43.3087
"2012-08-29" 49.505 49.94 49.25 49.57 747400 43.4182
"2012-08-30" 49.32 49.69 48.74 48.91 916400 42.8401
"2012-08-31" 48.715 50.21 48.695 50.21 1635600 43.9787
"2012-09-03" 49.81 50.97 49.565 50.97 837700 44.6444
"2012-09-04" 51 51 49.265 49.265 1120900 43.151
"2012-09-05" 49.19 49.69 48.395 48.98 1444700 42.9014
"2012-09-06" 49.33 51.32 49.285 51.3 2626500 44.9335
"2012-09-07" 51.8 53.39 51.8 52.32 2715100 45.8269
"2012-09-10" 52.3 52.87 51.25 51.25 1269300 44.8897
"2012-09-11" 51 51.32 50.22 50.91 1565800 44.5919
"2012-09-12" 51.09 52.2 50.72 51.85 1774400 45.4152
"2012-09-13" 51.77 51.86 49.81 50.19 1892800 43.9612
"2012-09-14" 51.82 52.68 50.55 52.68 2814500 46.1422
"2012-09-17" 52.33 52.63 51.33 51.57 1437900 45.17
"2012-09-18" 50.85 50.94 49.65 49.9 2348000 43.7072
"2012-09-19" 49.955 50.29 48.33 48.785 2779100 42.7306
"2012-09-20" 48.1 49.035 47.65 48.85 1995400 42.7875
"2012-09-21" 49.045 49.51 48.54 49.025 3448800 42.9408
"2012-09-24" 48.58 48.78 48.325 48.545 1102200 42.5204
"2012-09-25" 48.295 48.765 48.155 48.735 1536500 42.6868
"2012-09-26" 48.4 48.51 46.875 46.875 2205100 41.0576
"2012-09-27" 47.38 48.115 47.105 47.83 1578300 41.8941
"2012-09-28" 48.32 48.565 46.055 46.055 2788700 40.3394
"2012-10-01" 46.02 48.045 45.845 47.81 2012400 41.8766
"2012-10-02" 47.49 48.685 47.01 48.03 1522900 42.0693
"2012-10-03" 47.76 48.77 47.595 48.225 1314100 42.2401
"2012-10-04" 48.745 48.88 48 48.5 1229200 42.481
"2012-10-05" 48.59 50.6 48.59 50.42 2166300 44.1627
"2012-10-08" 49.83 49.84 48.78 48.965 2411400 42.8882
"2012-10-09" 49.07 49.31 48.12 48.26 1491200 42.2707
"2012-10-10" 48 48.265 47.425 47.65 1193900 41.7364
"2012-10-11" 46.8 48.255 46.75 48 1422500 42.043
"2012-10-12" 47.79 47.905 47.18 47.49 1149600 41.5963
"2012-10-15" 47.26 47.885 47.175 47.54 701700 41.6401
"2012-10-16" 48.11 48.88 47.69 48.84 1672900 42.7788
"2012-10-17" 49.16 49.76 48.77 49.75 1574600 43.5758
"2012-10-18" 50 50.7 49.99 50.35 1482100 44.1014
"2012-10-19" 50.3 50.5 49.53 49.72 2268800 43.5496
"2012-10-22" 49.82 50.03 49.21 49.61 1093800 43.4532
"2012-10-23" 49.55 49.66 47.705 47.865 1616200 41.9248
"2012-10-24" 48.145 48.77 47.3 48.51 1218500 42.4897
"2012-10-25" 48.37 49.225 47.8 47.94 1584600 41.9905
"2012-10-26" 47.29 48.515 47.225 48.145 2092800 42.17
"2012-10-29" 48.13 48.2 47.615 47.615 1236500 41.7058
"2012-10-30" 47.63 48.215 47.63 48.055 1083100 42.0912
"2012-10-31" 47.965 48.79 47.94 48.235 1159700 42.2488
"2012-11-01" 48 49.695 47.955 49.525 1481500 43.3788
"2012-11-02" 49.69 50.76 49.32 50.22 1696100 43.9875
"2012-11-05" 49.735 50.03 49.305 49.72 1096600 43.5496
"2012-11-06" 49.82 51.07 49.74 50.86 1279700 44.5481
"2012-11-07" 51.29 51.77 49.635 49.635 2016700 43.4751
"2012-11-08" 49.91 50.49 49.245 49.465 1462800 43.3262
"2012-11-09" 49.82 50.4 49.365 50.09 1445100 43.8736
"2012-11-12" 50.18 50.2 49.325 49.515 929300 43.37
"2012-11-13" 49.33 49.685 48.595 49.57 1761100 43.4182
"2012-11-14" 49.28 49.635 48.815 48.89 1033500 42.8226
"2012-11-15" 48.525 49.01 48.5 48.8 1014500 42.7437
"2012-11-16" 48.79 49.17 48.125 48.335 1573600 42.3364
"2012-11-19" 49.06 50.96 48.865 50.76 1674900 44.4605
"2012-11-20" 50.71 51.4 50.51 51.25 1187000 44.8897
"2012-11-21" 51.24 51.86 50.98 51.64 1006000 45.2313
"2012-11-22" 51.89 52.1 51.38 52.1 793000 45.6342
"2012-11-23" 52.24 52.9 51.88 52.9 1172200 46.3349
"2012-11-26" 52.78 52.79 51.4 51.73 1294100 45.3101
"2012-11-27" 52.38 52.62 51.61 51.84 1219900 45.4065
"2012-11-28" 51.46 52.11 51.2 51.98 832000 45.5291
"2012-11-29" 52.49 53.5 52.3 53.35 1704700 46.7291
"2012-11-30" 53.9 54.8 53.81 54.04 2340500 47.3334
"2012-12-03" 54.36 54.75 53.96 53.98 1137700 47.2809
"2012-12-04" 54.03 54.58 53.74 54.09 881500 47.3772
"2012-12-05" 54.5 54.74 53.58 53.75 1538200 47.0794
"2012-12-06" 54.21 54.75 53.72 54.06 1582200 47.3509
"2012-12-07" 54.24 54.37 53.68 53.98 1330900 47.2809
"2012-12-10" 53.48 54.21 53.25 54 1204900 47.2984
"2012-12-11" 54.3 54.79 54.16 54.59 1505100 47.8152
"2012-12-12" 54.8 54.8 54.01 54.25 1003300 47.5174
"2012-12-13" 54.47 54.61 53.86 54.15 1074800 47.4298
"2012-12-14" 54.18 54.94 54.04 54.94 1272000 48.1217
"2012-12-17" 54.99 55.08 54.35 55 1034400 48.1743
"2012-12-18" 55.2 55.43 54.75 55.43 1255300 48.5509
"2012-12-19" 55.7 56.33 55.55 56.02 1535600 49.0677
"2012-12-20" 56.36 56.37 55.75 56 1611400 49.0502
"2012-12-21" 55.9 55.99 55.19 55.52 2323700 48.6297
"2012-12-24" 55.7 55.85 54.6 54.6 575600 47.8239
"2012-12-25" 54.6 54.6 54.6 54.6 0 47.8239
"2012-12-26" 54.6 54.6 54.6 54.6 0 47.8239
"2012-12-27" 54.83 56.1 54.71 55.87 914800 48.9363
"2012-12-28" 56 56 54.58 54.58 849400 47.8064
"2012-12-31" 54.08 55.06 53.96 54.83 510700 48.0254
"2013-01-01" 54.83 54.83 54.83 54.83 0 48.0254
"2013-01-02" 55.99 56.76 55.85 56.69 1365600 49.6545
"2013-01-03" 56.43 56.66 56.17 56.45 829900 49.4443
"2013-01-04" 56.06 56.53 55.4 56.43 1081200 49.4268
"2013-01-07" 56.16 56.35 55.88 56.1 849000 49.1378
"2013-01-08" 55.74 56.68 55.66 56.12 1257000 49.1553
"2013-01-09" 56.41 56.68 56.05 56.2 867500 49.2254
"2013-01-10" 55 55.7 54.74 55.1 1548800 48.2619
"2013-01-11" 55.33 55.53 54.94 55.41 763800 48.5334
"2013-01-14" 55.68 56.05 55.05 55.05 872600 48.2181
"2013-01-15" 54.95 55.75 54.39 54.5 1267000 47.7363
"2013-01-16" 54.3 54.75 54.11 54.55 850100 47.7801
"2013-01-17" 54.35 55.36 54.35 54.87 867900 48.0604
"2013-01-18" 55.2 55.33 54.57 54.8 1057400 47.9991
"2013-01-21" 54.82 55.65 54.82 54.95 749000 48.1305
"2013-01-22" 55.12 55.96 54.47 55.59 1249200 48.6911
"2013-01-23" 55.66 55.87 55.02 55.68 747500 48.7699
"2013-01-24" 55.45 55.8 54.78 55.63 951400 48.7261
"2013-01-25" 55.34 56.3 55.09 56.3 1449200 49.3129
"2013-01-28" 56.43 56.93 56.06 56.93 1179200 49.8648
"2013-01-29" 56.83 56.92 56.11 56.38 1010900 49.383
"2013-01-30" 56.63 56.64 55.94 56.2 1139400 49.2254
"2013-01-31" 56.76 57.17 55.87 56.1 1981900 49.1378
"2013-02-01" 56.25 56.6 56.13 56.6 1447300 49.5757
"2013-02-04" 56.67 56.7 54.99 55.25 2066600 48.3933
"2013-02-05" 55.15 55.97 55.15 55.97 1481500 49.0239
"2013-02-06" 56.01 56.07 54.73 54.9 1632500 48.0867
"2013-02-07" 55.23 55.74 54.24 54.25 1346400 47.5174
"2013-02-08" 54.31 54.81 54.15 54.81 982500 48.0079
"2013-02-11" 54.58 54.98 54.11 54.48 611700 47.7188
"2013-02-12" 54.29 55.12 54.15 55.02 818300 48.1918
"2013-02-13" 55.15 55.69 55 55.24 822100 48.3845
"2013-02-14" 54.96 55.2 54.31 54.31 1095200 47.5699
"2013-02-15" 54 54.89 53.97 54.49 1345100 47.7276
"2013-02-18" 54.35 54.35 53.75 54.04 733700 47.3334
"2013-02-19" 53.76 55.71 53.5 55.46 1429100 48.5772
"2013-02-20" 55.31 56.32 55.09 55.39 1550900 48.5159
"2013-02-21" 57 57.95 56.45 56.67 3523100 49.637
"2013-02-22" 57.03 59.19 56.94 59.09 2855800 51.7567
"2013-02-25" 59.4 60 58.36 58.4 2164700 51.1523
"2013-02-26" 56.18 57.82 56.03 56.31 2444400 49.3217
"2013-02-27" 56.49 57.97 56.48 57.94 1767000 50.7494
"2013-02-28" 58.14 59.09 57.97 58.92 1687400 51.6078
"2013-03-01" 58.92 59 57.48 58.2 1226200 50.9771
"2013-03-04" 57.64 58.48 57.52 58.3 955300 51.0647
"2013-03-05" 58.84 59.99 58.8 59.99 1766800 52.545
"2013-03-06" 59.97 60.46 59.26 59.26 1203700 51.9056
"2013-03-07" 59.22 59.89 59.16 59.6 1219100 52.2034
"2013-03-08" 60.14 60.68 59.75 60 1232200 52.5538
"2013-03-11" 59.98 60.16 59.69 60 821600 52.5538
"2013-03-12" 59.72 60.45 59.57 60.23 977600 52.7552
"2013-03-13" 60.12 60.19 59.65 60.19 953700 52.7202
"2013-03-14" 60.5 60.71 60.22 60.3 1323500 52.8165
"2013-03-15" 60.32 60.36 59.01 59.01 2743300 51.6866
"2013-03-18" 57.74 59.31 57.55 59.1 1514400 51.7655
"2013-03-19" 58.69 58.94 57.35 57.69 2011900 50.5304
"2013-03-20" 58.26 58.57 57.65 57.93 1571100 50.7407
"2013-03-21" 57.7 57.86 56.01 56.27 1847600 49.2867
"2013-03-22" 55.95 56.18 55.26 55.75 1381400 48.8312
"2013-03-25" 57.01 58.3 56.09 56.09 2334200 49.129
"2013-03-26" 56.14 57.17 55.8 56.86 1891400 49.8034
"2013-03-27" 57.28 57.32 55.86 56.64 1913300 49.6108
"2013-03-28" 56.36 57.29 56.17 57 1503700 49.9261
"2013-03-29" 57 57 57 57 0 49.9261
"2013-04-01" 57 57 57 57 0 49.9261
"2013-04-02" 56.8 58.42 56.79 58.25 1897200 51.0209
"2013-04-03" 57.96 58.46 57.56 57.58 1358300 50.4341
"2013-04-04" 57.7 58.41 56.83 57.05 1617600 49.9699
"2013-04-05" 57.23 57.81 55.51 56.07 1579400 49.1115
"2013-04-08" 56.35 56.81 55.85 55.85 1001800 48.9188
"2013-04-09" 56.45 56.81 55.82 56 964200 49.0502
"2013-04-10" 56.3 57.61 56.3 57.42 1453800 50.2939
"2013-04-11" 57.09 58.27 57.09 58.1 1296100 50.8896
"2013-04-12" 57.81 57.97 56.55 56.75 1508200 49.7071
"2013-04-15" 56.78 56.91 54.81 55 1862200 48.1743
"2013-04-16" 54.78 55.59 54.3 54.96 1480100 48.1392
"2013-04-17" 55.34 55.62 52.8 52.91 2976500 46.3437
"2013-04-18" 52.93 53.74 52.49 52.86 1530300 46.2999
"2013-04-19" 53.43 53.78 52.74 53.15 2081500 46.5539
"2013-04-22" 54.11 54.25 53.2 53.2 1613800 46.5977
"2013-04-23" 53.4 56.44 53.32 56.35 3488100 49.3567
"2013-04-24" 56.63 58.28 56.14 58.28 2369400 51.0472
"2013-04-25" 58 58.56 57.72 58.33 1520400 51.091
"2013-04-26" 58.46 58.53 57.36 57.77 1462800 50.6005
"2013-04-29" 57.7 58.55 57.53 58.11 1448400 50.8983
"2013-04-30" 58.13 58.36 57.38 57.9 1420100 50.7144
"2013-05-01" 57.9 57.9 57.9 57.9 0 50.7144
"2013-05-02" 56.8 57.73 56.27 56.84 2336200 51.4475
"2013-05-03" 57.12 57.7 56.72 57.55 1584500 52.0902
"2013-05-06" 57.36 57.55 57.1 57.5 530500 52.0449
"2013-05-07" 57.85 57.85 57.08 57.2 1191900 51.7734
"2013-05-08" 57.16 58.98 57.05 58.5 1466100 52.95
"2013-05-09" 58.36 58.85 58.31 58.55 659200 52.9953
"2013-05-10" 58.5 59.45 58.39 58.82 1078100 53.2397
"2013-05-13" 58.68 59.14 58.36 58.68 795800 53.113
"2013-05-14" 58.79 58.96 58.06 58.9 983300 53.3121
"2013-05-15" 58.58 59.21 58.46 58.95 703100 53.3574
"2013-05-16" 58.83 59.37 58.68 59.25 776300 53.6289
"2013-05-17" 59 60.08 58.73 60.06 3147800 54.362
"2013-05-20" 60 60.25 59.52 60.1 853500 54.3983
"2013-05-21" 59.75 61.58 59.75 61.45 1810200 55.6202
"2013-05-22" 61.49 63 61.39 62.81 2758700 56.8512
"2013-05-23" 60.69 61.78 60.29 60.86 2123600 55.0862
"2013-05-24" 60.85 61.79 60.24 60.58 1204600 54.8327
"2013-05-27" 60.99 61.71 60.97 61.29 719500 55.4754
"2013-05-28" 60.73 62.12 60.71 61.31 1537100 55.4935
"2013-05-29" 60.49 60.95 60.05 60.15 1371600 54.4435
"2013-05-30" 59.91 61.94 59.79 61.64 988100 55.7922
"2013-05-31" 61.66 62.1 60.59 61.34 1588000 55.5206
"2013-06-03" 61.34 62.56 60.54 60.97 1324500 55.1857
"2013-06-04" 61.72 61.93 60.23 60.39 1160800 54.6607
"2013-06-05" 60.33 60.33 59.11 59.17 1134900 53.5565
"2013-06-06" 59.79 59.93 58.4 58.4 1167900 52.8595
"2013-06-07" 58.6 60.34 58.11 59.97 1515700 54.2806
"2013-06-10" 60 60.59 59.35 59.69 678000 54.0271
"2013-06-11" 59.59 59.59 57.88 58.32 1602600 52.7871
"2013-06-12" 58.36 59.35 58.33 58.57 910000 53.0134
"2013-06-13" 57.51 58.2 57.13 57.8 1702900 52.3165
"2013-06-14" 57.94 58.31 57.4 57.71 1308200 52.235
"2013-06-17" 57.9 58.69 57.56 58 1311500 52.4975
"2013-06-18" 57.87 58.17 57.4 57.5 1235000 52.0449
"2013-06-19" 57.52 57.61 56.32 56.43 2077400 51.0764
"2013-06-20" 55.67 55.78 54.7 54.82 3068900 49.6192
"2013-06-21" 55.01 55.53 54.21 54.21 2517200 49.067
"2013-06-24" 54 54.26 52.7 53.77 2365600 48.6688
"2013-06-25" 54.38 55.48 54.2 55.29 1981400 50.0446
"2013-06-26" 55.17 56.5 54.34 56.4 2053200 51.0493
"2013-06-27" 56.26 57.05 55.88 56.89 1570200 51.4928
"2013-06-28" 56.87 56.97 55.33 55.73 1988100 50.4428
"2013-07-01" 56.07 57 55.68 56.72 1356500 51.3389
"2013-07-02" 57.03 57.03 55.76 55.99 1055300 50.6782
"2013-07-03" 55.34 55.68 54.66 55.58 1607200 50.3071
"2013-07-04" 56.16 57.78 55.71 57.78 1758500 52.2984
"2013-07-05" 57.67 57.67 55.91 56 2043700 50.6872
"2013-07-08" 56.56 57.69 56.22 57.34 1279600 51.9001
"2013-07-09" 57.59 57.88 57.13 57.26 1025200 51.8277
"2013-07-10" 57.07 57.37 56.43 57.11 926200 51.6919
"2013-07-11" 58.08 58.17 57.72 58.06 1240300 52.5518
"2013-07-12" 56.25 56.25 55.22 55.7 3129700 50.4157
"2013-07-15" 55.87 56.47 54.82 55.01 1717700 49.7911
"2013-07-16" 55.14 55.42 54.82 55 1295000 49.7821
"2013-07-17" 55.15 56.48 54.79 56.45 1704900 51.0945
"2013-07-18" 56.04 56.8 55.89 56.79 1305300 51.4023
"2013-07-19" 56.46 57.74 56.19 57.74 1558500 52.2622
"2013-07-22" 57.81 57.94 56.61 56.92 1656800 51.5199
"2013-07-23" 57.23 57.46 56.62 56.68 1078700 51.3027
"2013-07-24" 56.99 58.02 56.91 57.99 1454400 52.4884
"2013-07-25" 58.16 58.17 57.31 57.91 1366400 52.416
"2013-07-26" 58.04 58.34 57.92 58.34 1083400 52.8052
"2013-07-29" 58.32 58.64 57.68 57.95 1081200 52.4522
"2013-07-30" 58.41 58.77 57.94 58.01 1066600 52.5065
"2013-07-31" 59.17 61.25 59.15 59.81 3169200 54.1358
"2013-08-01" 60.99 62.63 60.52 62.63 2278800 56.6882
"2013-08-02" 62.76 62.79 61.18 61.75 1578300 55.8917
"2013-08-05" 62 62.35 61.15 61.34 1038800 55.5206
"2013-08-06" 61.62 62.06 61.05 61.32 1182300 55.5025
"2013-08-07" 61.29 61.36 60.58 61.09 1106900 55.2943
"2013-08-08" 61.5 61.56 60.5 61.16 860300 55.3577
"2013-08-09" 61.4 61.84 60.83 61.41 821500 55.584
"2013-08-12" 62 62.5 61.1 61.17 903500 55.3667
"2013-08-13" 61.83 61.83 60.67 61 879000 55.2129
"2013-08-14" 61.27 61.35 60.94 61.22 832300 55.412
"2013-08-15" 61.36 61.4 60.37 61.1 563200 55.3034
"2013-08-16" 61.06 61.22 60.5 61.1 1113400 55.3034
"2013-08-19" 61 61.16 60.28 60.49 580000 54.7513
"2013-08-20" 60.39 60.46 59.4 60.1 1020100 54.3983
"2013-08-21" 60.23 60.37 59.78 59.82 753100 54.1448
"2013-08-22" 60.07 60.46 59.77 60.19 1205400 54.4797
"2013-08-23" 59.99 60.7 59.46 60.6 783000 54.8508
"2013-08-26" 60.68 60.68 59.42 60.39 341600 54.6607
"2013-08-27" 60.18 60.18 58.46 58.48 1470300 52.9319
"2013-08-28" 58.31 58.62 57.69 58.27 1257800 52.7419
"2013-08-29" 58.7 59.23 58.26 58.99 1050100 53.3936
"2013-08-30" 58.86 58.98 57.52 57.9 1401900 52.407
"2013-09-02" 58.64 59.53 58.6 59.43 947900 53.7918
"2013-09-03" 59.45 60.02 58.53 59.7 1558700 54.0362
"2013-09-04" 59.81 60.09 58.9 59.79 1126900 54.1177
"2013-09-05" 59.72 60.71 59.13 60.71 1461800 54.9504
"2013-09-06" 60.77 61.61 60.38 61.61 1846800 55.765
"2013-09-09" 61.49 61.97 61.11 61.6 1254800 55.7559
"2013-09-10" 62 62.94 61.97 62.9 1582700 56.9326
"2013-09-11" 62.48 63.49 61.92 62.18 1493600 56.2809
"2013-09-12" 62.25 62.73 61.68 62.45 1381300 56.5253
"2013-09-13" 62.13 62.9 61.95 62.71 1031000 56.7606
"2013-09-16" 63.61 64.68 63.42 64.58 1784000 58.4532
"2013-09-17" 64.71 65 64.17 64.84 1375200 58.6886
"2013-09-18" 65 66.1 64.75 65.99 1554400 59.7295
"2013-09-19" 66.73 66.99 64.86 65.59 1862200 59.3674
"2013-09-20" 65.38 65.61 64.6 64.6 2696700 58.4713
"2013-09-23" 64.44 65.44 64.39 64.73 1362900 58.589
"2013-09-24" 64.92 66.24 64.52 65.71 1450400 59.476
"2013-09-25" 65.64 66.02 65.09 65.71 1087500 59.476
"2013-09-26" 66 66.44 64.88 65.06 1074100 58.8877
"2013-09-27" 65.24 65.72 64.02 64.64 1264200 58.5075
"2013-09-30" 63.05 63.17 62.09 62.51 1996700 56.5796
"2013-10-01" 62.69 64.11 62.69 64.05 1898500 57.9735
"2013-10-02" 63.93 63.93 61.96 62.44 1683800 56.5163
"2013-10-03" 61.7 61.95 60.1 60.46 1736500 54.7241
"2013-10-04" 60.57 61.15 60.36 61.09 1359200 55.2943
"2013-10-07" 60.67 61.22 59.69 61.16 1005100 55.3577
"2013-10-08" 61.06 61.31 60.59 60.85 984900 55.0771
"2013-10-09" 60.83 61.12 60.23 60.68 1234400 54.9232
"2013-10-10" 61 62.78 60.68 62.78 1915200 56.824
"2013-10-11" 62.74 62.93 62.39 62.79 943600 56.8331
"2013-10-14" 62.3 62.69 61.63 62.22 1002800 56.3171
"2013-10-15" 62.3 62.58 61.83 62.38 976600 56.4619
"2013-10-16" 62.02 62.34 61.07 61.41 1947900 55.584
"2013-10-17" 61 61.24 60.29 60.63 1480800 54.878
"2013-10-18" 61.15 62.2 60.74 62.2 1367300 56.299
"2013-10-21" 62.16 62.29 61.81 62.11 1009600 56.2176
"2013-10-22" 62 63.13 61.95 62.6 1379600 56.6611
"2013-10-23" 62.33 63.09 62.01 62.1 1348100 56.2085
"2013-10-24" 62.61 63.62 62.41 63.27 1393500 57.2675
"2013-10-25" 60.5 62.58 60.49 62.58 2909400 56.643
"2013-10-28" 62.69 62.74 61 61.25 1306100 55.4392
"2013-10-29" 61.17 61.86 61.08 61.57 1402200 55.7288
"2013-10-30" 61.28 61.74 61.1 61.6 1479900 55.7559
"2013-10-31" 61.05 62.19 61.04 62.05 1524900 56.1633
"2013-11-01" 62.24 62.45 61.92 62.21 1089600 56.3081
"2013-11-04" 62.17 62.94 62.17 62.84 1015900 56.8783
"2013-11-05" 62.77 62.84 61.57 61.68 1450300 55.8284
"2013-11-06" 61.67 62.41 61.57 61.95 946100 56.0727
"2013-11-07" 62.09 63.26 61.76 62.3 1857300 56.3895
"2013-11-08" 62.01 62.01 60.89 61.72 1437600 55.8646
"2013-11-11" 61.8 62.16 61.3 62.05 851400 56.1633
"2013-11-12" 62.06 62.24 61.4 61.4 843300 55.5749
"2013-11-13" 61.03 61.43 60.52 61.04 1327400 55.2491
"2013-11-14" 61.95 62.11 61.1 61.77 1554700 55.9098
"2013-11-15" 61.17 61.81 60.97 61.66 1202500 55.8103
"2013-11-18" 61.25 62.54 61.15 62.13 1092600 56.2357
"2013-11-19" 61.78 61.95 60.55 60.55 1380100 54.8056
"2013-11-20" 60.5 60.79 59.93 60.36 1339400 54.6336
"2013-11-21" 60 60 59.31 59.31 1531600 53.6832
"2013-11-22" 59.5 61.08 59.41 60.79 1750200 55.0228
"2013-11-25" 61.36 61.77 60.89 61.57 1312400 55.7288
"2013-11-26" 61.73 61.73 61.27 61.37 1306900 55.5478
"2013-11-27" 61.5 62.51 61.34 62.35 1562200 56.4348
"2013-11-28" 62.44 62.7 61.87 62.24 651600 56.3352
"2013-11-29" 61.97 62.49 61.86 62.31 815000 56.3986
"2013-12-02" 62.49 62.55 61.6 61.75 1029600 55.8917
"2013-12-03" 61.5 61.76 59.65 59.65 1957800 53.9909
"2013-12-04" 60.12 60.44 58.55 59.41 1823700 53.7737
"2013-12-05" 59.24 59.71 57.89 57.89 2409500 52.3979
"2013-12-06" 58.06 59.61 58 59.36 2009500 53.7285
"2013-12-09" 59.89 60.09 58.93 60 1337600 54.3077
"2013-12-10" 59.67 60.13 58.92 59.19 1483000 53.5746
"2013-12-11" 59.13 59.57 58.36 58.47 1143000 52.9229
"2013-12-12" 58.28 58.84 58.03 58.31 1286200 52.7781
"2013-12-13" 58.43 59.12 58.12 58.62 1248400 53.0587
"2013-12-16" 58.54 60.93 58.49 60.82 2081000 55.0499
"2013-12-17" 60.61 60.76 59.49 59.5 1557400 53.8552
"2013-12-18" 59.8 60.16 59.1 59.81 1833800 54.1358
"2013-12-19" 60.4 61.57 60.4 61.5 2051500 55.6654
"2013-12-20" 61.78 62.19 61.12 62.01 2482200 56.127
"2013-12-23" 62.06 62.19 61.4 61.99 908100 56.1089
"2013-12-24" 61.58 62.44 61.53 62.22 191100 56.3171
"2013-12-25" 62.22 62.22 62.22 62.22 0 56.3171
"2013-12-26" 62.22 62.22 62.22 62.22 0 56.3171
"2013-12-27" 62.62 63.31 62.28 63.31 936600 57.3037
"2013-12-30" 63.76 63.76 62.94 63.4 978300 57.3852
"2013-12-31" 63.48 63.58 62.92 63.4 322800 57.3852
"2014-01-01" 63.4 63.4 63.4 63.4 0 57.3852
"2014-01-02" 63.6 63.86 62.2 62.26 1254900 56.3533
"2014-01-03" 62.23 62.96 62.23 62.31 890200 56.3986
"2014-01-06" 62.56 63.18 62.19 62.59 1222300 56.652
"2014-01-07" 62.49 62.6 61.6 61.9 1543400 56.0275
"2014-01-08" 61.93 62.03 61.34 61.57 1472300 55.7288
"2014-01-09" 61.33 62.01 61.33 61.71 1614500 55.8555
"2014-01-10" 62.35 62.89 62 62.89 1582600 56.9236
"2014-01-13" 63.24 63.37 62.82 63.25 1260700 57.2494
"2014-01-14" 62.74 63.13 62.41 63.13 1667800 57.1408
"2014-01-15" 63.58 64.36 63.37 64.04 2594900 57.9645
"2014-01-16" 64.05 65.14 64.03 65 1830300 58.8334
"2014-01-17" 65.26 65.88 64.99 65.35 2370700 59.1502
"2014-01-20" 65.74 65.74 64.98 65.61 993600 59.3855
"2014-01-21" 65.88 65.92 65.12 65.21 1852700 59.0235
"2014-01-22" 65.11 65.23 64.06 64.12 1836700 58.0369
"2014-01-23" 63.72 64 62.25 62.6 1718700 56.6611
"2014-01-24" 62.9 63.13 60.59 60.71 2497600 54.9504
"2014-01-27" 61.05 61.06 60.17 60.17 1983700 54.4616
"2014-01-28" 60.52 61.23 60.23 60.8 1892500 55.0318
"2014-01-29" 61.52 62.02 59.51 60.25 2662100 54.534
"2014-01-30" 60.28 60.37 59.15 60.16 1429600 54.4526
"2014-01-31" 60.1 60.21 58.68 59.89 2066900 54.2082
"2014-02-03" 59.98 60.67 58.73 58.9 1682900 53.3121
"2014-02-04" 58.83 59.38 58.51 59.07 1389800 53.466
"2014-02-05" 58.88 59.41 58.5 59.16 1533900 53.5474
"2014-02-06" 59.6 60.74 59.24 60.4 2091700 54.6698
"2014-02-07" 60.28 60.93 59.85 60.83 1583900 55.059
"2014-02-10" 60.91 61 60.54 60.8 1065000 55.0318
"2014-02-11" 61.11 62.31 61.07 62.31 1563300 56.3986
"2014-02-12" 62.57 62.9 62 62.59 1332800 56.652
"2014-02-13" 62.42 62.87 61.89 62.79 1399400 56.8331
"2014-02-14" 62.79 63.07 62.5 63.05 1781300 57.0684
"2014-02-17" 63 63.22 62.8 63 877200 57.0231
"2014-02-18" 63.32 63.63 62.9 63.51 1825900 57.4847
"2014-02-19" 63.37 63.88 63.16 63.61 1374600 57.5753
"2014-02-20" 62.61 65.93 62.5 65.39 3565100 59.1864
"2014-02-21" 65.7 66.13 65.29 65.89 1924200 59.639
"2014-02-24" 65.64 65.89 64.85 65.72 1527500 59.4851
"2014-02-25" 65.32 65.59 64.85 65.51 1560400 59.295
"2014-02-26" 65.33 65.44 63.89 64.03 1973600 57.9554
"2014-02-27" 64.04 64.91 63.51 64.68 2026400 58.5437
"2014-02-28" 64.76 64.99 63.95 64.75 1698500 58.6071
"2014-03-03" 63.78 64.07 63.08 63.86 2725900 57.8015
"2014-03-04" 64.67 65.78 64.36 65.57 2025500 59.3493
"2014-03-05" 65.5 65.75 65.2 65.45 1593800 59.2407
"2014-03-06" 65.65 65.78 64.7 65.01 1403300 58.8424
"2014-03-07" 65.14 65.15 64.07 64.4 1970200 58.2903
"2014-03-10" 64.46 65.48 64.07 64.75 1509500 58.6071
"2014-03-11" 64.92 65.12 63.89 64 1309800 57.9283
"2014-03-12" 63.56 63.81 61.81 62.47 1890100 56.5434
"2014-03-13" 62.54 63.15 61.6 61.6 1502300 55.7559
"2014-03-14" 61.16 61.54 60.27 61.19 2175000 55.3848
"2014-03-17" 61.15 63.39 61.1 63.26 2011100 57.2585
"2014-03-18" 62.77 63.52 62.03 63.07 2207300 57.0865
"2014-03-19" 63.2 63.61 62.77 63 1232800 57.0231
"2014-03-20" 62.49 63.54 61.82 63.54 1627400 57.5119
"2014-03-21" 63.55 64.66 63.39 64.46 4011700 58.3446
"2014-03-24" 64.43 64.6 62.98 63.16 1648800 57.1679
"2014-03-25" 63.07 64.93 63.07 64.74 1823600 58.5981
"2014-03-26" 65.12 66.1 64.99 65.34 1914800 59.1411
"2014-03-27" 65.07 65.66 64.07 64.63 1376300 58.4985
"2014-03-28" 64.96 65.14 63.85 64.45 2052300 58.3356
"2014-03-31" 64.57 65.02 64.15 64.35 1396900 58.2451
"2014-04-01" 64.6 64.95 64.2 64.46 1130500 58.3446
"2014-04-02" 64.53 65.19 64.34 65.04 908100 58.8696
"2014-04-03" 65.07 65.6 64.72 65.08 1254700 58.9058
"2014-04-04" 65.24 65.99 64.64 65.85 1339500 59.6027
"2014-04-07" 65.14 65.47 63.95 64.15 1448800 58.064
"2014-04-08" 64.48 64.88 63.71 64.76 1789500 58.6162
"2014-04-09" 64.9 65.99 64.9 65.68 1267600 59.4489
"2014-04-10" 66 66.4 65.2 65.5 1348700 59.286
"2014-04-11" 64.79 64.95 63.46 64.22 1482400 58.1274
"2014-04-14" 63.78 64.53 63.07 64.27 1311100 58.1726
"2014-04-15" 64.09 64.45 62.84 62.95 1295100 56.9779
"2014-04-16" 63.75 65.33 63.75 65.33 1615300 59.1321
"2014-04-17" 65.22 66.06 65.08 65.78 1171900 59.5394
"2014-04-18" 65.78 65.78 65.78 65.78 0 59.5394
"2014-04-21" 65.78 65.78 65.78 65.78 0 59.5394
"2014-04-22" 66 66.34 65.73 66 1398400 59.7385
"2014-04-23" 66.01 66.01 64.92 65.09 1454400 58.9148
"2014-04-24" 67.1 69 67.03 68.38 3562100 61.8927
"2014-04-25" 68.37 68.56 67.06 67.2 1239100 60.8247
"2014-04-28" 67.53 68.12 66.92 67.81 897600 61.3768
"2014-04-29" 68.06 68.39 67.21 67.68 1283100 61.2591
"2014-04-30" 67.35 67.81 66.95 67.55 1215000 61.1415
"2014-05-01" 67.55 67.55 67.55 67.55 0 61.1415
"2014-05-02" 67.43 67.98 66.93 67.34 1202100 60.9514
"2014-05-05" 67.53 67.81 66.22 67.71 874000 61.2863
"2014-05-06" 68 68.2 66.83 66.92 970500 60.5712
"2014-05-07" 66.85 67.63 66.26 67.27 1108500 60.888
"2014-05-08" 67.53 68.51 67.17 68.51 1475700 62.0104
"2014-05-09" 68.45 68.79 68.26 68.41 1109200 61.9199
"2014-05-12" 68.85 70.26 68.78 69.9 1634300 63.2685
"2014-05-13" 69.99 70.65 69.68 69.68 1465500 63.0694
"2014-05-14" 68.25 68.32 67.44 68.01 1357000 63.6515
"2014-05-15" 67.58 67.99 66.03 66.03 2350600 61.7984
"2014-05-16" 66.23 66.53 65.41 66.48 1629500 62.2196
"2014-05-19" 66.45 67.77 65.8 67.36 1806500 63.0432
"2014-05-20" 67.25 67.71 66.48 66.64 1331100 62.3693
"2014-05-21" 66.14 66.66 65.8 66.5 1391000 62.2383
"2014-05-22" 66.2 66.8 66.07 66.74 1173700 62.4629
"2014-05-23" 66.75 67.57 66.53 67.56 1306500 63.2304
"2014-05-26" 67.41 68.38 67.41 68.38 707700 63.9978
"2014-05-27" 67.93 69.27 67.92 69.06 1591600 64.6342
"2014-05-28" 69 69.69 68.93 69.57 1682800 65.1116
"2014-05-29" 69.34 69.57 68.52 68.68 1051600 64.2786
"2014-05-30" 68.32 69.08 68.08 69.08 3381500 64.653
"2014-06-02" 68.95 69.64 68.95 69.44 1246000 64.9899
"2014-06-03" 69.44 69.93 69.21 69.39 1001400 64.9431
"2014-06-04" 69 69.22 68.3 69.16 1040200 64.7278
"2014-06-05" 68.99 70.36 68.83 69.86 1652500 65.383
"2014-06-06" 69.61 70.99 69.55 70.72 1432600 66.1879
"2014-06-09" 70.58 71.08 70.39 70.75 777000 66.2159
"2014-06-10" 70.46 70.54 69.97 70.24 1038200 65.7386
"2014-06-11" 70 70.49 69.69 70.11 1475900 65.617
"2014-06-12" 69.41 70.49 69.41 69.52 1642600 65.0648
"2014-06-13" 69.29 69.5 68.44 69.09 1416400 64.6623
"2014-06-16" 68.43 69.05 68.35 68.47 1093000 64.0821
"2014-06-17" 68.72 69.61 68.6 69.4 1044400 64.9525
"2014-06-18" 69.6 70.1 69.45 69.72 824500 65.2519
"2014-06-19" 70.53 71.5 70.5 71.37 1659400 66.7962
"2014-06-20" 71.4 72.22 70.96 71 3138100 66.4499
"2014-06-23" 71.05 71.15 70.05 70.24 903700 65.7386
"2014-06-24" 70.67 71.15 70.26 70.57 1301100 66.0475
"2014-06-25" 70.23 70.65 69.24 69.67 1519000 65.2051
"2014-06-26" 69.64 70.18 69.03 69.63 1620000 65.1677
"2014-06-27" 69.61 69.96 68.99 69.09 1187800 64.6623
"2014-06-30" 68.99 69.35 68.54 68.75 1438100 64.3441
"2014-07-01" 68.73 68.85 67.93 68.68 1782800 64.2786
"2014-07-02" 68.75 68.82 67.91 68 1294300 63.6422
"2014-07-03" 68.29 69.47 67.99 69.43 1760100 64.9805
"2014-07-04" 69.49 69.7 68.99 69.31 750700 64.8682
"2014-07-07" 69 69.16 67.84 67.84 1012800 63.4924
"2014-07-08" 68 68.17 66.01 66.1 1852700 61.8639
"2014-07-09" 66.43 67.48 66.27 67.3 1695400 62.987
"2014-07-10" 67.1 67.18 65.27 65.61 1734500 61.4053
"2014-07-11" 66.04 67.17 65.87 66.58 1609700 62.3132
"2014-07-14" 67.04 67.27 66.45 66.96 851200 62.6688
"2014-07-15" 66.62 67.11 65.98 65.98 1350500 61.7516
"2014-07-16" 66.52 67.35 66.32 67.29 1349300 62.9777
"2014-07-17" 66.66 67.21 66.17 66.3 1302000 62.0511
"2014-07-18" 65.64 67.18 65.42 67.18 1257800 62.8747
"2014-07-21" 67.11 67.18 65.95 66.21 880800 61.9669
"2014-07-22" 66.66 67.98 66.52 67.77 1340100 63.4269
"2014-07-23" 67.52 67.99 67.33 67.73 1072200 63.3895
"2014-07-24" 67.91 68.96 67.09 68.93 1294900 64.5126
"2014-07-25" 68.76 68.91 67.37 67.54 1185200 63.2117
"2014-07-28" 67.9 68.24 67.08 67.93 900300 63.5767
"2014-07-29" 68.25 68.41 67.04 67.4 1475200 63.0806
"2014-07-30" 65.45 66.46 64.44 64.52 3074300 60.3852
"2014-07-31" 64.41 64.59 63.03 63.22 3139100 59.1685
"2014-08-01" 63.17 63.28 61.87 61.95 2758300 57.9799
"2014-08-04" 61.69 62.41 61.54 61.79 2117100 57.8301
"2014-08-05" 62.09 62.57 61.63 62.5 1704200 58.4946
"2014-08-06" 62 62.2 61.09 61.67 1678300 57.7178
"2014-08-07" 61.72 62.15 60.87 60.94 1782100 57.0346
"2014-08-08" 60.43 61.52 60.28 61.11 1647400 57.1937
"2014-08-11" 61.9 62.99 61.7 62.82 1647400 58.7941
"2014-08-12" 62.55 62.73 61.33 61.54 1684700 57.5962
"2014-08-13" 61.91 62.38 61.71 62.21 1323400 58.2232
"2014-08-14" 61.63 63.25 61.6 62.55 1688700 58.5414
"2014-08-15" 62.83 63.64 62.09 62.35 2176200 58.3543
"2014-08-18" 63.09 63.52 62.96 63.3 1170200 59.2434
"2014-08-19" 63.5 63.66 63.19 63.37 994600 59.3089
"2014-08-20" 63.24 63.42 62.71 63.18 894900 59.1311
"2014-08-21" 63.22 64.72 63.1 64.67 1527500 60.5256
"2014-08-22" 64.67 64.67 63.1 63.58 1463700 59.5054
"2014-08-25" 64.5 65 63.86 65 1083000 60.8344
"2014-08-26" 64.69 65.35 64.54 65.27 1201800 61.0871
"2014-08-27" 65.13 65.47 64.86 65.15 1051500 60.9748
"2014-08-28" 64.76 64.99 63.88 64.33 1240500 60.2074
"2014-08-29" 64.71 64.71 63.38 64.32 1500800 60.198
"2014-09-01" 64.17 64.25 63.37 63.73 1356100 59.6458
"2014-09-02" 64.08 64.73 63.87 64.21 1299400 60.0951
"2014-09-03" 64.35 64.88 63.9 64.58 1610200 60.4413
"2014-09-04" 64 65.73 63.57 65.5 2229100 61.3024
"2014-09-05" 65.09 66 65.06 65.67 1194300 61.4615
"2014-09-08" 65.5 65.96 65.15 65.75 1132900 61.5364
"2014-09-09" 65.63 65.98 64.86 65.02 1035200 60.8531
"2014-09-10" 64.63 65.01 64.18 64.5 1071000 60.3665
"2014-09-11" 64.89 64.98 63.87 64.34 939600 60.2167
"2014-09-12" 64.45 64.59 63.98 64.26 849800 60.1419
"2014-09-15" 64.16 64.36 63.84 63.94 933900 59.8424
"2014-09-16" 63.85 63.92 62.75 62.96 1529800 58.9252
"2014-09-17" 63.16 63.61 62.88 62.93 1429700 58.8971
"2014-09-18" 62.8 63.51 62.55 63.1 1621100 59.0562
"2014-09-19" 63.66 63.72 62.66 62.82 2225800 58.7941
"2014-09-22" 62.25 62.53 61.93 62.11 1330100 58.1296
"2014-09-23" 62.04 62.05 60.87 60.87 1769000 56.9691
"2014-09-24" 60.9 61.66 60.66 61.51 1999100 57.5681
"2014-09-25" 61.58 61.66 60.3 60.42 1910900 56.5479
"2014-09-26" 59.93 60.95 59.92 60.68 1811000 56.7913
"2014-09-29" 60.23 60.63 59.56 59.9 1642100 56.0613
"2014-09-30" 60 61.04 59.68 60.8 2537300 56.9036
"2014-10-01" 60.68 61 59.95 60.24 2039700 56.3795
"2014-10-02" 60.01 60.7 58.77 58.77 2774500 55.0037
"2014-10-03" 59.15 59.95 58.94 59.59 1520300 55.7711
"2014-10-06" 60.2 60.25 58.7 58.85 1849200 55.0786
"2014-10-07" 58.75 59.11 58.06 58.06 2356900 54.3392
"2014-10-08" 57.97 58.2 56.86 57.11 1981300 53.4501
"2014-10-09" 57.69 58.2 56.78 57.08 2314100 53.422
"2014-10-10" 56.55 56.64 55.36 55.37 2570900 51.8216
"2014-10-13" 54.93 56.6 54.67 55.98 1853500 52.3925
"2014-10-14" 55.69 57.15 55.13 56.96 1783100 53.3097
"2014-10-15" 56.78 57.16 54.25 54.73 2945000 51.2226
"2014-10-16" 55.02 55.78 52.59 55.36 4094200 51.8122
"2014-10-17" 55.37 57.68 55.17 57.6 3445900 53.9087
"2014-10-20" 57.14 57.44 55.82 56.13 2618300 52.5329
"2014-10-21" 55.86 57.89 55.67 57.63 2212600 53.9367
"2014-10-22" 57.98 58.6 57.2 58.49 2092800 54.7416
"2014-10-23" 58.29 58.83 57.31 58.53 1828000 54.7791
"2014-10-24" 58.31 58.53 57.78 57.89 1397600 54.1801
"2014-10-27" 58.32 58.32 56.73 57.35 1405500 53.6747
"2014-10-28" 57.92 59.2 57.89 58.87 1953000 55.0973
"2014-10-29" 61.22 61.26 60.15 60.28 2417100 56.4169
"2014-10-30" 60.81 61.01 59.12 60.7 2087500 56.81
"2014-10-31" 61.76 63.14 61.35 62.88 3423300 58.8503
"2014-11-03" 62.9 63.12 62.11 62.2 1519500 58.2139
"2014-11-04" 62.17 62.88 61.25 61.38 1862100 57.4464
"2014-11-05" 62.02 62.93 61.75 62.7 1415500 58.6818
"2014-11-06" 62.3 63.69 62.13 63.11 2284500 59.0656
"2014-11-07" 63.3 63.32 61.24 61.75 2140900 57.7927
"2014-11-10" 61.63 62.39 61.26 62.12 1301200 58.139
"2014-11-11" 61.9 62.91 61.9 62.77 1369400 58.7473
"2014-11-12" 62.5 62.73 60.98 61.1 1375400 57.1844
"2014-11-13" 61.56 62.16 60.97 61.43 1461700 57.4932
"2014-11-14" 61.58 61.77 61.15 61.74 1122600 57.7833
"2014-11-17" 61.18 62.12 61.01 61.91 1029000 57.9425
"2014-11-18" 61.9 62.97 61.65 62.78 1145500 58.7567
"2014-11-19" 62.84 63.3 62.47 62.86 906300 58.8316
"2014-11-20" 62.85 62.89 61.71 62.19 1356200 58.2045
"2014-11-21" 62.31 64.77 62.17 64.56 2773500 60.4226
"2014-11-24" 64.71 65.98 64.45 65.39 1728900 61.1994
"2014-11-25" 65.41 66 65.2 66 1859300 61.7703
"2014-11-26" 66.1 66.42 65.56 65.79 1184600 61.5738
"2014-11-27" 65.79 65.9 65.36 65.62 1059400 61.4147
"2014-11-28" 65.81 65.82 65.2 65.6 1470800 61.396
"2014-12-01" 65.03 65.5 64.6 65.37 1221500 61.1807
"2014-12-02" 65.96 66.2 64.41 64.72 1715200 60.5724
"2014-12-03" 64.65 65.2 64.58 65.04 1266600 60.8719
"2014-12-04" 65.21 65.6 63.08 63.41 2354800 59.3463
"2014-12-05" 63.43 64.14 63.27 63.54 2925500 59.468
"2014-12-08" 63.45 63.54 63.11 63.2 1436100 59.1498
"2014-12-09" 62.42 62.74 61.77 61.95 2042100 57.9799
"2014-12-10" 62.26 62.39 60.67 61.06 1850300 57.1469
"2014-12-11" 61.01 61.8 60.61 61.59 1605100 57.643
"2014-12-12" 61.13 61.27 58.93 59.06 2495000 55.2751
"2014-12-15" 59.06 60.13 57.54 57.57 2513800 53.8806
"2014-12-16" 57.8 59.35 56.05 59.35 4042200 55.5465
"2014-12-17" 58.17 59.23 57.6 58.41 2889000 54.6668
"2014-12-18" 59.64 60.77 59.35 60.53 3211200 56.6509
"2014-12-19" 61.14 61.3 59.37 59.99 3772200 56.1455
"2014-12-22" 60.01 60.89 59.76 59.96 1756600 56.1174
"2014-12-23" 60.01 61.32 59.97 61.26 1200200 57.3341
"2014-12-24" 60.64 61.19 60.64 60.9 228600 56.9972
"2014-12-25" 60.9 60.9 60.9 60.9 0 56.9972
"2014-12-26" 60.9 60.9 60.9 60.9 0 56.9972
"2014-12-29" 60.9 61.39 60.05 61.39 913300 57.4558
"2014-12-30" 60.7 60.7 59.62 59.65 1137100 55.8273
"2014-12-31" 60.21 60.7 60.05 60.61 341700 56.7258
"2015-01-01" 60.61 60.61 60.61 60.61 0 56.7258
"2015-01-02" 60.66 61.18 59.6 59.95 1004100 56.1081
"2015-01-05" 59.35 60.31 57.22 57.34 2677900 53.6653
"2015-01-06" 57.36 58.57 56.52 57.42 2419000 53.7402
"2015-01-07" 57.81 58.71 57.4 57.78 1451700 54.0771
"2015-01-08" 59.51 60.59 59.34 60.16 3073300 56.3046
"2015-01-09" 59.85 60.24 58.32 58.8 2440300 55.0318
"2015-01-12" 59.2 60.02 58.63 59.56 1611000 55.7431
"2015-01-13" 60.5 61.75 59.9 61.46 2507200 57.5213
"2015-01-14" 60.34 61.64 59.8 60.27 1940100 56.4076
"2015-01-15" 61.02 62.34 58 62.19 2981200 58.2045
"2015-01-16" 61.59 63.03 61.49 62.87 2809800 58.8409
"2015-01-19" 63.04 63.97 62.55 63.58 1995800 59.5054
"2015-01-20" 64 65.33 63.96 64.88 3044300 60.7221
"2015-01-21" 65.05 66.67 64.59 66.67 2946200 62.3974
"2015-01-22" 66.84 67.98 65.84 67.53 3374800 63.2023
"2015-01-23" 68 69 67.72 68.24 3672000 63.8668
"2015-01-26" 68.22 68.79 67.89 68.7 2160600 64.2973
"2015-01-27" 68.9 68.9 66.7 67.27 2210900 62.959
"2015-01-28" 67.83 67.85 66.19 66.98 1959900 62.6875
"2015-01-29" 66.55 67.57 66.25 67.35 2428700 63.0338
"2015-01-30" 68.08 68.09 66.6 67 2141600 62.7063
"2015-02-02" 67.11 67.55 66.61 67.2 1808600 62.8934
"2015-02-03" 67.71 68.99 67.41 68.7 1899100 64.2973
"2015-02-04" 68.39 68.84 67.92 68.3 1385300 63.9229
"2015-02-05" 67.4 68.33 66.85 68.33 1805100 63.951
"2015-02-06" 68.33 68.33 67.76 68 1198400 63.6422
"2015-02-09" 67.52 67.82 66.32 67.24 1374500 62.9309
"2015-02-10" 67.6 68.04 67.06 67.7 1540300 63.3614
"2015-02-11" 68.29 68.34 67.52 68.2 1833500 63.8294
"2015-02-12" 68 68.85 67.64 68.59 1974400 64.1944
"2015-02-13" 69.01 69.94 68.75 69.46 1713400 65.0086
"2015-02-16" 69.25 69.67 69.07 69.09 923400 64.6623
"2015-02-17" 68.79 69.61 67.84 69.15 1278100 64.7185
"2015-02-18" 69.67 70.19 69.1 70.01 1307100 65.5234
"2015-02-19" 69.84 71.96 68.98 71.42 2307600 66.843
"2015-02-20" 71.35 71.69 69.95 71.38 2772400 66.8056
"2015-02-23" 72.09 72.2 70.87 71.33 1212100 66.7588
"2015-02-24" 71.15 71.38 70.44 70.94 1608200 66.3938
"2015-02-25" 70.76 71.35 70.62 71.26 1374400 66.6933
"2015-02-26" 71.39 71.65 71.02 71.61 1138600 67.0208
"2015-02-27" 71.39 71.98 71.11 71.98 1436700 67.3671
"2015-03-02" 71.41 71.72 70.71 70.93 1485800 66.3844
"2015-03-03" 70.95 71.77 70.75 70.95 1839800 66.4031
"2015-03-04" 71.14 71.41 70.25 71 1426300 66.4499
"2015-03-05" 71.32 72.21 70.99 71.83 1391700 67.2267
"2015-03-06" 71.66 72.49 71.6 71.95 1111300 67.339
"2015-03-09" 71.34 71.34 70.83 70.86 1304700 66.3189
"2015-03-10" 70.84 71 69.76 70.18 1554700 65.6825
"2015-03-11" 70.69 72.36 70.48 72.35 2251400 67.7134
"2015-03-12" 72.72 72.85 71.72 71.83 1594500 67.2267
"2015-03-13" 72.24 73.54 72.02 73.51 2353200 68.7991
"2015-03-16" 73.68 74.82 73.68 74.46 1631800 69.6882
"2015-03-17" 74.63 74.67 73.21 73.69 1357500 68.9675
"2015-03-18" 73.75 73.86 73.16 73.61 1443500 68.8927
"2015-03-19" 73.41 74.15 72.46 72.95 1722000 68.2749
"2015-03-20" 72.81 74.5 72.69 74.18 2316800 69.4261
"2015-03-23" 74.27 74.28 73.13 73.5 994200 68.7897
"2015-03-24" 73.38 73.8 73.01 73.53 1628400 68.8178
"2015-03-25" 73.23 73.29 71.79 71.9 1807800 67.2922
"2015-03-26" 71.4 71.75 70.04 71.71 2300600 67.1144
"2015-03-27" 72.09 72.7 71.77 72.13 1663400 67.5075
"2015-03-30" 72.13 72.98 71.81 72.34 1230700 67.704
"2015-03-31" 72.05 73.29 71.89 72.35 1768600 67.7134
"2015-04-01" 72 74.11 71.66 73.11 1707700 68.4247
"2015-04-02" 73.07 74 73 73.89 1073900 69.1547
"2015-04-03" 73.89 73.89 73.89 73.89 0 69.1547
"2015-04-06" 73.89 73.89 73.89 73.89 0 69.1547
"2015-04-07" 74.39 75.29 74.02 74.99 1371600 70.1842
"2015-04-08" 73.4 74.01 72.2 72.62 2042600 67.9661
"2015-04-09" 72.97 73.42 72.76 73.37 1492700 68.668
"2015-04-10" 74 74.14 73.16 73.62 1662200 68.902
"2015-04-13" 73.71 73.77 73.09 73.28 1260100 68.5838
"2015-04-14" 73.06 73.34 71.75 72.11 1814200 67.4888
"2015-04-15" 72.29 73.24 72.18 72.48 1471900 67.8351
"2015-04-16" 72.01 72.01 70.54 70.97 2648900 66.4218
"2015-04-17" 70.65 71.39 69.35 69.62 2865900 65.1584
"2015-04-20" 69.94 70.35 69.54 70.18 2659300 65.6825
"2015-04-21" 69.5 72.09 69.5 70.47 2726000 65.9539
"2015-04-22" 70.24 70.88 69.66 70.68 2010300 66.1504
"2015-04-23" 70.68 70.68 68.81 69.39 2287500 64.9431
"2015-04-24" 69.68 70.39 68.88 69.4 1655200 64.9525
"2015-04-27" 69.56 70.93 68.37 70.65 1645300 66.1223
"2015-04-28" 70.45 70.76 68.48 69.17 1590200 64.7372
"2015-04-29" 69.27 69.81 66.5 66.88 2436900 62.5939
"2015-04-30" 65.39 67.09 64.88 66.84 3224800 64.4055
"2015-05-01" 66.84 66.84 66.84 66.84 0 64.4055
"2015-05-04" 67.87 67.88 66.38 67.38 2015500 64.9258
"2015-05-05" 67.03 68.4 66.85 67 2796000 64.5596
"2015-05-06" 67.13 67.92 66.39 67.64 2294300 65.1763
"2015-05-07" 67.21 67.45 65.56 66.91 2590800 64.4729
"2015-05-08" 67.12 68.69 66.87 68.49 2120700 65.9954
"2015-05-11" 68.27 68.27 67.56 68 1267700 65.5232
"2015-05-12" 67.48 67.87 66.35 67.61 2230300 65.1474
"2015-05-13" 67.8 69.03 67.78 68.08 2484900 65.6003
"2015-05-14" 67.95 69.46 67.36 69.32 1659100 66.7951
"2015-05-15" 69.5 69.82 67.91 68.41 2008100 65.9183
"2015-05-18" 68.4 68.81 67.61 68.44 1290500 65.9472
"2015-05-19" 68.73 70.17 68.73 69.88 1801800 67.3347
"2015-05-20" 70.19 70.3 69.63 70.02 1474500 67.4696
"2015-05-21" 69.67 70.51 69.59 70.41 1011200 67.8454
"2015-05-22" 70.53 70.92 69.92 70.11 1356300 67.5564
"2015-05-25" 70.15 70.15 69.25 69.56 228300 67.0264
"2015-05-26" 69.75 70.3 68.73 69.09 1463400 66.5735
"2015-05-27" 69.67 71.35 69.25 71.28 2139900 68.6837
"2015-05-28" 71 71.11 70.29 71.06 2039700 68.4718
"2015-05-29" 71.25 71.29 68.75 68.78 4431900 66.2748
"2015-06-01" 69.33 69.48 68.39 68.77 1300900 66.2652
"2015-06-02" 69.01 69.07 67.07 67.24 2972300 64.7909
"2015-06-03" 67.52 68.96 67.03 68.03 1699500 65.5521
"2015-06-04" 67.68 68.25 66.09 67.29 1869800 64.8391
"2015-06-05" 67.27 67.83 66.55 67.09 2271900 64.6464
"2015-06-08" 66.96 67.12 66 66 1841300 63.5961
"2015-06-09" 65.8 66.28 64.67 66.02 2646100 63.6153
"2015-06-10" 65.76 66.92 64.95 65.96 4150800 63.5575
"2015-06-11" 65.19 65.62 64.32 65 3851800 62.6325
"2015-06-12" 64.91 64.96 63.18 63.77 3075300 61.4473
"2015-06-15" 62.88 63.84 62.8 63.59 2770000 61.2738
"2015-06-16" 62.73 63.98 62.5 63.63 3711100 61.3124
"2015-06-17" 63.91 64.26 62.89 63.04 2627900 60.7439
"2015-06-18" 62.82 63.38 62.1 63.27 2331800 60.9655
"2015-06-19" 63.28 64.12 62.97 63.06 3020600 60.7632
"2015-06-22" 64.56 65.73 64.03 65.51 3408100 63.1239
"2015-06-23" 66.5 66.5 65.8 65.87 2274700 63.4708
"2015-06-24" 65.98 66.25 65.38 66.02 2673600 63.6153
"2015-06-25" 65.42 66.54 65.06 65.82 2570000 63.4226
"2015-06-26" 65.33 66.15 64.87 65.59 1856200 63.201
"2015-06-29" 62.7 63.91 62.48 62.96 3566600 60.6668
"2015-06-30" 62.96 63.31 61.93 61.93 3889200 59.6743
"2015-07-01" 62.86 64.22 62.19 62.87 3213600 60.5801
"2015-07-02" 63.13 63.21 62.03 62.08 1322500 59.8188
"2015-07-03" 62.34 62.44 61.51 61.87 1353500 59.6165
"2015-07-06" 60.63 61.66 60.31 60.53 2544700 58.3253
"2015-07-07" 60.49 60.66 59.01 59.08 3466000 56.9281
"2015-07-08" 59.43 60.79 59.31 60.01 2651300 57.8242
"2015-07-09" 60.42 61.45 59.96 61.11 2197300 58.8842
"2015-07-10" 62.87 63.3 61.95 63.1 2806700 60.8017
"2015-07-13" 63.93 64.35 63.35 63.99 2202900 61.6593
"2015-07-14" 63.85 64.27 63.36 64.02 1409700 61.6882
"2015-07-15" 64.06 64.06 62.22 62.65 2683200 60.3681
"2015-07-16" 62.99 64.25 62.89 63.74 2095100 61.4184
"2015-07-17" 64.23 64.23 63.44 63.89 1695100 61.5629
"2015-07-20" 64.31 64.68 63.84 64.24 1261100 61.9002
"2015-07-21" 64.5 64.6 63.65 63.91 1182700 61.5822
"2015-07-22" 63.48 63.96 63.19 63.42 1532300 61.11
"2015-07-23" 64.01 64.32 63.77 64.01 1888700 61.6785
"2015-07-24" 63.86 64.65 63.66 63.86 1680200 61.534
"2015-07-27" 63.62 63.62 61.92 62.01 2113600 59.7514
"2015-07-28" 62.53 63 62.22 62.66 1422900 60.3777
"2015-07-29" 60.26 63.01 60.2 62.74 2827700 60.4548
"2015-07-30" 63.16 63.32 62.11 62.56 1979200 60.2814
"2015-07-31" 62.62 63.59 62.57 63.59 2038700 61.2738
"2015-08-03" 63.77 64.07 63.17 63.89 1611400 61.5629
"2015-08-04" 64 64.4 63.66 64.16 1398300 61.8231
"2015-08-05" 64.42 64.88 64.26 64.74 1330800 62.382
"2015-08-06" 64.67 65.26 64.5 64.88 766700 62.5169
"2015-08-07" 64.51 64.55 64.12 64.2 1006500 61.8616
"2015-08-10" 64.5 65.05 63.86 64.98 779700 62.6132
"2015-08-11" 64.72 64.82 63.22 63.3 1518800 60.9944
"2015-08-12" 62.65 62.65 60.43 60.73 2323100 58.518
"2015-08-13" 61.77 61.8 60.39 60.62 1822600 58.412
"2015-08-14" 60.71 61.19 60.37 60.5 1601600 58.2964
"2015-08-17" 61 61.19 59.61 60.43 1371600 58.2289
"2015-08-18" 60.3 60.4 59.66 59.76 1157300 57.5833
"2015-08-19" 59.16 59.31 58.4 58.51 1705000 56.3789
"2015-08-20" 58.3 58.5 57.13 57.25 2000500 55.1648
"2015-08-21" 56.38 57.14 55.91 55.97 4984200 53.9314
"2015-08-24" 54.25 55.53 52.03 53.99 6008700 52.0235
"2015-08-25" 54.88 55.74 54.53 55.33 3888500 53.3147
"2015-08-26" 54.51 54.86 53.49 54.12 4614600 52.1488
"2015-08-27" 55.61 56.05 55.13 55.67 2938800 53.6423
"2015-08-28" 55.83 56.46 55.35 56.46 2068500 54.4035
"2015-08-31" 56 56.47 55.34 56.33 1678300 54.2783
"2015-09-01" 55.33 55.62 54.51 55.15 2787200 53.1413
"2015-09-02" 55.44 55.85 54.88 55.19 1297100 53.1798
"2015-09-03" 55.79 56.79 55.54 56.21 2497700 54.1626
"2015-09-04" 55.72 55.89 54.55 54.67 2121800 52.6787
"2015-09-07" 55.36 55.66 54.68 54.98 866100 52.9774
"2015-09-08" 55.29 56.11 55.02 55.5 1418700 53.4785
"2015-09-09" 56.61 57.04 56.34 56.43 1514000 54.3746
"2015-09-10" 56.09 56.47 55.41 55.49 1692400 53.4689
"2015-09-11" 55.83 55.87 55.04 55.3 1540600 53.2858
"2015-09-14" 55.24 55.8 54.84 54.84 1919300 52.8425
"2015-09-15" 55.15 56.01 54.87 55.63 1465600 53.6038
"2015-09-16" 56.25 56.76 56.1 56.65 1605200 54.5866
"2015-09-17" 56.54 56.85 55.18 55.36 2286800 53.3436
"2015-09-18" 55 55 52.62 52.86 5518200 50.9347
"2015-09-21" 52.99 53.76 52.99 53.55 2035700 51.5995
"2015-09-22" 53.55 53.65 51.29 51.45 3506500 49.576
"2015-09-23" 51.27 52.34 51.13 51.44 2239700 49.5664
"2015-09-24" 51.3 51.65 49.68 49.99 4364900 48.1692
"2015-09-25" 50.71 51.38 50.48 50.97 3179300 49.1135
"2015-09-28" 50.76 50.76 49.26 49.48 2314400 47.6778
"2015-09-29" 48.675 49.425 48.57 48.965 3372600 47.1815
"2015-09-30" 49.945 50.09 49.555 50.01 3523900 48.1885
"2015-10-01" 50.94 50.99 49.22 49.375 2025700 47.5766
"2015-10-02" 49.765 50.62 49.02 49.365 2981900 47.567
"2015-10-05" 50.04 51.46 49.975 51.43 2777300 49.5568
"2015-10-06" 51.43 52.27 51 51.93 1526800 50.0385
"2015-10-07" 51.75 53.04 50.71 52.22 2230000 50.318
"2015-10-08" 52.23 52.3 51.37 51.63 2072800 49.7495
"2015-10-09" 52.09 53.57 52 53.25 2529700 51.3105
"2015-10-12" 53.3 53.83 52.57 52.67 1189600 50.7516
"2015-10-13" 52.49 52.65 51.35 51.81 1515300 49.9229
"2015-10-14" 51.58 51.58 50.63 50.64 2285100 48.7955
"2015-10-15" 51.24 51.5 50.74 51.41 1495800 49.5375
"2015-10-16" 51.65 51.84 49.985 50.25 2434500 48.4197
"2015-10-19" 50.2 50.66 49.9 49.99 1294000 48.1692
"2015-10-20" 50.09 50.4 49.315 50.08 1514300 48.2559
"2015-10-21" 50.2 51.05 49.775 50.98 1591200 49.1231
"2015-10-22" 50.82 52.97 50.67 52.69 2345000 50.7709
"2015-10-23" 53.2 55.4 53 54.85 3345900 52.8522
"2015-10-26" 54.6 55.4 54.52 55.22 1827300 53.2087
"2015-10-27" 54.93 54.96 53.61 53.61 1884000 51.6573
"2015-10-28" 53.6 54.64 53.43 53.96 2387200 51.9946
"2015-10-29" 54.78 55.6 53.95 54.57 2904400 52.5824
"2015-10-30" 54.75 55.08 54.3 55.08 2065000 53.0738
"2015-11-02" 54.51 55.49 54.16 55.27 1550200 53.2569
"2015-11-03" 55.47 55.47 54.74 55.35 1413000 53.334
"2015-11-04" 55.57 56.69 55.51 56.35 2052600 54.2975
"2015-11-05" 56.56 56.91 56.09 56.78 2375700 54.7119
"2015-11-06" 56.95 58.66 56.76 58.15 2840600 56.032
"2015-11-09" 57.77 57.95 56.69 56.8 2451600 54.7312
"2015-11-10" 56.81 57.18 55.61 56.6 2460500 54.5384
"2015-11-11" 56.88 57.31 56.5 57.14 1831500 55.0588
"2015-11-12" 57.01 57.17 55.57 55.8 2010200 53.7676
"2015-11-13" 55.5 56.21 55.22 55.86 1579400 53.8254
"2015-11-16" 55.45 56.66 55.34 56.44 1574600 54.3843
"2015-11-17" 57.11 57.97 56.83 57.91 1850900 55.8007
"2015-11-18" 57.57 57.97 57.08 57.74 1315000 55.6369
"2015-11-19" 58.06 59.04 57.84 58.35 1693200 56.2247
"2015-11-20" 58.67 58.68 57.63 58.31 1956000 56.1862
"2015-11-23" 58.4 58.43 57.66 58.05 999600 55.9356
"2015-11-24" 57.91 57.94 56.76 57.53 1822200 55.4346
"2015-11-25" 57.84 58.52 57.38 58.2 1458500 56.0802
"2015-11-26" 58.16 59.03 58.05 58.79 1200700 56.6487
"2015-11-27" 58.57 59.33 58.31 58.94 1066900 56.7932
"2015-11-30" 58.94 60 58.17 60 2378800 57.8146
"2015-12-01" 59.55 59.92 57.37 57.52 3091600 55.4249
"2015-12-02" 57.52 57.76 56.69 57.39 1655900 55.2997
"2015-12-03" 57.3 58.66 55.03 55.15 4147000 53.1413
"2015-12-04" 55 55.83 54.7 55.49 2589400 53.4689
"2015-12-07" 56 56.65 55.61 56.1 1397600 54.0567
"2015-12-08" 55.96 56.1 54.95 55.49 2132100 53.4689
"2015-12-09" 55.42 55.52 54.34 54.8 2463900 52.804
"2015-12-10" 54.53 55.3 54.32 55 2020500 52.9967
"2015-12-11" 54.58 54.69 52.77 53.25 3282800 51.3105
"2015-12-14" 53.49 54.07 52.42 52.42 3520900 50.5107
"2015-12-15" 52.6 53.15 52.12 53 2693500 51.0696
"2015-12-16" 53 53.78 52.69 53.06 1429900 51.1274
"2015-12-17" 54.07 54.59 53.43 53.46 2265600 51.5128
"2015-12-18" 52.45 52.89 51.76 52.13 3361400 50.2313
"2015-12-21" 51.94 53.02 51.79 51.79 1783800 49.9036
"2015-12-22" 52.1 52.29 51.37 51.96 1108600 50.0674
"2015-12-23" 52.49 54.15 52.49 53.84 2034100 51.879
"2015-12-24" 53.96 54.29 53.36 53.57 135100 51.6188
"2015-12-25" 53.57 53.57 53.57 53.57 0 51.6188
"2015-12-28" 53.61 53.86 53.03 53.1 570000 51.1659
"2015-12-29" 53.46 54.33 53.46 54.31 1118200 52.3319
"2015-12-30" 54.11 54.2 53.52 53.68 1020500 51.7248
"2015-12-31" 53.48 53.56 52.56 52.56 634600 50.6456
"2016-01-01" 53.68 53.68 53.68 53.68 0 51.7248
"2016-01-04" 51.95 51.95 50.57 51.2 2437200 49.3351
"2016-01-05" 51.12 51.76 50.33 51.43 1548800 49.5568
"2016-01-06" 51.21 51.27 49.785 50.52 1516400 48.6799
"2016-01-07" 49 49.605 48.51 49.48 2567900 47.6778
"2016-01-08" 49.545 51.27 49.17 49.655 3637900 47.8464
"2016-01-11" 49.455 50.24 48.705 48.705 2596300 46.931
"2016-01-12" 48.685 49.425 48.195 49.01 3249800 47.2249
"2016-01-13" 49.525 50.31 48.845 49.085 2455600 47.2972
"2016-01-14" 48.53 48.64 47.32 48.06 2966800 46.3095
"2016-01-15" 47.875 48.1 46.165 46.38 3820100 44.6907
"2016-01-18" 46.4 47.215 45.985 46.205 1620700 44.5221
"2016-01-19" 47.125 48.075 47.125 47.85 3455700 46.1071
"2016-01-20" 46.59 46.82 45.57 45.93 2921400 44.2571
"2016-01-21" 45.94 47.68 45.81 47.595 3548800 45.8614
"2016-01-22" 48.59 49.83 48.34 49.175 3848400 47.3839
"2016-01-25" 49.46 49.46 46.9 47.09 3777300 45.3748
"2016-01-26" 46.3 48.86 45.94 48.525 2778400 46.7576
"2016-01-27" 48.48 49.165 48.15 48.94 1713100 47.1574
"2016-01-28" 48.745 49.445 48.1 48.385 2877200 46.6227
"2016-01-29" 49.155 49.45 48.305 49.11 2911900 47.3213
"2016-02-01" 49.36 49.36 48.695 49.3 2165800 47.5043
"2016-02-02" 49.1 49.13 47.92 48.38 1976300 46.6178
"2016-02-03" 48.11 48.385 46.685 47.525 1819200 45.794
"2016-02-04" 48.475 49.98 47.715 49.35 3115700 47.5525
"2016-02-05" 49.36 51.79 49.305 50.9 3838600 49.0461
"2016-02-08" 50.91 51.01 48.895 49.11 2373800 47.3213
"2016-02-09" 49.075 49.775 47.97 48.765 2930200 46.9888
"2016-02-10" 49.11 49.75 48.1 48.5 2034700 46.7335
"2016-02-11" 47.8 47.8 46.23 46.255 2185300 44.5702
"2016-02-12" 46.755 47.16 45.315 46.03 3194400 44.3534
"2016-02-15" 46.91 47.92 46.52 47.615 1787100 45.8807
"2016-02-16" 47.92 48.69 47.55 48.03 2043300 46.2806
"2016-02-17" 50.24 52.92 50.24 52.45 4266600 50.5396
"2016-02-18" 52.79 53.38 51.95 52.72 2745600 50.7998
"2016-02-19" 53.11 53.32 51.82 52.36 2540800 50.4529
"2016-02-22" 52.65 53.55 52.65 53.45 1500100 51.5032
"2016-02-23" 53.13 53.9 52.83 52.95 1574600 51.0214
"2016-02-24" 52.93 52.93 50.85 51.48 2339900 49.6049
"2016-02-25" 52.19 52.65 51.51 51.71 1800400 49.8266
"2016-02-26" 52.43 54.16 52.24 53.59 2356900 51.6381
"2016-02-29" 52.99 54.9 52.67 54.77 2056400 52.7751
"2016-03-01" 54.66 54.99 54.18 54.88 1566400 52.8811
"2016-03-02" 55.13 55.37 54.45 54.95 1130000 52.9485
"2016-03-03" 55 56.13 55 55.77 1326200 53.7387
"2016-03-04" 56.07 56.35 55.37 56 1546600 53.9603
"2016-03-07" 55.73 56.71 55.7 56.71 1532000 54.6444
"2016-03-08" 56.19 56.95 55.57 56.01 1737200 53.9699
"2016-03-09" 55.95 56.79 55.42 55.86 1558900 53.8254
"2016-03-10" 55.78 57.79 53.96 53.96 2419900 51.9946
"2016-03-11" 54.92 55.54 54.58 55.42 1454200 53.4014
"2016-03-14" 55.86 56.35 55.6 55.69 918000 53.6616
"2016-03-15" 55 55.35 54.75 55.05 1222400 53.0449
"2016-03-16" 55.18 55.94 54.83 55.11 1487200 53.1027
"2016-03-17" 55.71 56.21 53.74 55.64 1655100 53.6134
"2016-03-18" 55.57 56.38 55.11 56 2885000 53.9603
"2016-03-21" 55.75 56.45 55.16 55.52 1183700 53.4978
"2016-03-22" 55.37 55.79 54.72 55.77 1132700 53.7387
"2016-03-23" 55.81 56.16 54.72 55.21 1219200 53.1991
"2016-03-24" 54.52 54.62 53.17 53.56 1492600 51.6092
"2016-03-25" 53.56 53.56 53.56 53.56 0 51.6092
"2016-03-28" 53.56 53.56 53.56 53.56 0 51.6092
"2016-03-29" 53.95 54.47 53.85 54.3 1615100 52.3222
"2016-03-30" 54.52 57.22 54.52 56.12 1975300 54.0759
"2016-03-31" 55.64 55.91 55.15 55.54 1790300 53.5171
"2016-04-01" 54.77 54.86 52.52 54.03 2408300 52.062
"2016-04-04" 53.67 55 53.52 54.21 1410500 52.2355
"2016-04-05" 53.33 53.39 51.84 52.36 1896300 50.4529
"2016-04-06" 52.39 52.91 51.93 52.91 1540600 50.9828
"2016-04-07" 52.87 53.52 51.99 52.22 1345000 50.318
"2016-04-08" 52.21 53.4 52.21 53.12 1264100 51.1852
"2016-04-11" 53.11 54.04 52.54 53.56 1192600 51.6092
"2016-04-12" 53.83 53.91 52.92 53.69 1059700 51.7344
"2016-04-13" 54.44 56.01 54.37 55.92 1776400 53.8832
"2016-04-14" 55.81 56.59 55.78 56.59 1657500 54.5288
"2016-04-15" 56.5 57.02 56.1 56.38 1934000 54.3265
"2016-04-18" 55.51 56.06 55.28 55.87 1720600 53.835
"2016-04-19" 55.9 56.41 55.4 55.8 2227400 53.7676
"2016-04-20" 55.8 56.48 55.23 56.47 2173600 54.4132
"2016-04-21" 59.8 59.8 58.09 59.1 4104300 56.9474
"2016-04-22" 59.42 59.81 58.97 59.45 2258300 57.2846
"2016-04-25" 59.28 59.51 57.91 58.66 2029700 56.5234
"2016-04-26" 58.97 59.36 57.89 58.39 1358100 56.2632
"2016-04-27" 58.16 58.99 58.15 58.99 1293500 56.8414
"2016-04-28" 58.56 58.77 57.53 58.77 1517300 56.6294
"2016-04-29" 58.29 58.33 56.74 56.84 1988000 54.7697
"2016-05-02" 57.44 57.72 56.53 56.71 631900 54.6444
"2016-05-03" 56.44 56.55 55.46 55.5 1455600 53.4785
"2016-05-04" 55.51 56 54.77 54.91 1509700 52.91
"2016-05-05" 53.01 54.03 52.97 53.7 1549700 53.7
"2016-05-06" 53.52 53.98 52.96 53.78 1422300 53.78
"2016-05-09" 53.94 54.35 53.47 53.84 1651000 53.84
"2016-05-10" 54.29 54.92 54.25 54.73 1305200 54.73
"2016-05-11" 54.57 55.03 54.18 54.95 1328100 54.95
"2016-05-12" 54.73 55.33 54.26 54.6 1343300 54.6
"2016-05-13" 53.97 55.07 53.66 54.76 1370200 54.76
"2016-05-16" 54.34 54.91 54.05 54.85 548400 54.85
"2016-05-17" 55.21 55.96 54.86 55.21 1438900 55.21
"2016-05-18" 54.83 56 54.8 55.87 1291700 55.87
"2016-05-19" 55.64 55.8 54.97 55.47 1358100 55.47
"2016-05-20" 55.95 56.68 55.89 56.25 1705100 56.25
"2016-05-23" 56.19 56.5 55.52 56.19 905700 56.19
"2016-05-24" 56 57.43 55.69 57.15 1521800 57.15
"2016-05-25" 57.58 58.2 57.25 58.02 1536800 58.02
"2016-05-26" 57.75 58.32 57.73 58.07 1032000 58.07
"2016-05-27" 58 58.3 57.69 58.3 1100600 58.3
"2016-05-30" 58.3 58.4 58.04 58.19 549500 58.19
"2016-05-31" 58.26 58.37 57.84 58.11 1391000 58.11
"2016-06-01" 58 58.06 57.26 57.73 1244300 57.73
"2016-06-02" 57.64 58.46 57.58 58 948100 58
"2016-06-03" 58.07 58.16 56.57 57.01 1237800 57.01
"2016-06-06" 56.79 57.31 56.74 56.84 1012500 56.84
"2016-06-07" 57.25 57.83 56.99 57.01 1428100 57.01
"2016-06-08" 56.86 56.98 56.46 56.73 1094100 56.73
"2016-06-09" 56.71 56.73 55.91 56.11 1211500 56.11
"2016-06-10" 55.91 56.02 55.08 55.23 1997300 55.23
"2016-06-13" 54.58 54.98 53.93 53.99 1928500 53.99
"2016-06-14" 53.11 53.6 52.69 52.71 2258000 52.71
"2016-06-15" 54.22 54.71 53.72 53.84 2363100 53.84
"2016-06-16" 52.98 53.91 52.98 53.68 1885300 53.68
"2016-06-17" 54.27 55 54.16 54.75 2583500 54.75
"2016-06-20" 56.22 56.98 56.15 56.84 1338500 56.84
"2016-06-21" 56.7 57.85 56.55 57.34 1445300 57.34
"2016-06-22" 57.82 57.98 57.3 57.37 1249300 57.37
"2016-06-23" 57.6 58.94 57.43 58.39 1232800 58.39
"2016-06-24" 50.51 53.7 50 52.12 7412300 52.12
"2016-06-27" 51.29 51.84 49.5 49.725 4137300 49.725
"2016-06-28" 50.8 51.14 50.28 50.87 2983200 50.87
"2016-06-29" 51.62 52.24 51.18 51.82 2120700 51.82
"2016-06-30" 51.48 53.07 51.01 53.06 2574900 53.06
"2016-07-01" 53.3 53.94 52.36 53.73 1844900 53.73
"2016-07-04" 54 54.06 52.97 53.05 654000 53.05
"2016-07-05" 52.62 52.78 51.4 51.68 1417300 51.68
"2016-07-06" 51.03 51.53 49.955 50.48 2141000 50.48
"2016-07-07" 50.6 51.2 50.15 50.38 2282000 50.38
"2016-07-08" 50.12 52.7 49.9 52.1 2015000 52.1
"2016-07-11" 52.51 54.3 52.37 54 2267900 54
"2016-07-12" 54.11 55.16 54.04 54.64 1532200 54.64
"2016-07-13" 54.42 55.2 54.36 54.84 1532700 54.84
"2016-07-14" 55.32 55.96 54.81 55.68 1278100 55.68
"2016-07-15" 55.37 55.79 54.91 55.4 1170400 55.4
"2016-07-18" 55.62 56.18 54.87 55.29 933800 55.29
"2016-07-19" 54.96 55.23 54.22 55.08 1230100 55.08
"2016-07-20" 55.35 56.39 55.01 56.2 1234600 56.2
"2016-07-21" 56.12 56.43 55.56 56.09 835700 56.09
"2016-07-22" 55.99 56.67 55.66 56.28 1122500 56.28
"2016-07-25" 56.23 56.97 55.91 56.76 948300 56.76
"2016-07-26" 56.6 57.13 56.29 56.83 974100 56.83
"2016-07-27" 56.91 57.96 56.9 57.36 1305100 57.36
"2016-07-28" 57.79 59.28 57.27 58.52 2191300 58.52
"2016-07-29" 59.8 59.8 58.2 58.52 2046800 58.52
"2016-08-01" 58.95 59.37 57.95 58.36 1064700 58.36
"2016-08-02" 58.2 58.41 57.12 57.97 1720700 57.97
"2016-08-03" 57.94 58.04 56.95 57.6 1377100 57.6
"2016-08-04" 57.86 58.66 57.82 58.22 1106700 58.22
"2016-08-05" 58.45 59.14 58.31 59 1297500 59
"2016-08-08" 59.2 59.72 59 59.3 861000 59.3
"2016-08-09" 59.43 60.35 59.24 60.16 1543500 60.16
"2016-08-10" 59.75 60.73 59.62 60.58 1155400 60.58
"2016-08-11" 60.71 61.63 60.54 61.59 1363900 61.59
"2016-08-12" 61.48 61.9 61.09 61.4 1061500 61.4
"2016-08-15" 61.34 61.65 61.07 61.09 580900 61.09
"2016-08-16" 60.65 61.02 60.28 60.29 1132800 60.29
"2016-08-17" 60.23 60.47 59.61 60.01 928900 60.01
"2016-08-18" 60.41 60.91 60.41 60.87 876400 60.87
"2016-08-19" 60.8 60.95 60.24 60.91 1291800 60.91
"2016-08-22" 60.77 61.56 60.37 60.43 984600 60.43
"2016-08-23" 60.93 61.71 60.64 61.37 1143100 61.37
"2016-08-24" 60.96 62.16 60.65 61.78 975100 61.78
"2016-08-25" 62.02 62.02 60.88 61.13 859700 61.13
"2016-08-26" 61.12 62.03 60.69 61.85 741900 61.85
"2016-08-29" 61.39 61.76 60.79 61.25 575300 61.25
"2016-08-30" 61.72 62.23 61.45 61.99 960100 61.99
"2016-08-31" 61.79 62 61.09 61.09 1551600 61.09
"2016-09-01" 61.51 62.13 60.93 61.2 1221200 61.2
"2016-09-02" 61.6 62.86 61.35 62.83 1669200 62.83
"2016-09-05" 62.94 63.05 62.57 62.64 798400 62.64
"2016-09-06" 62.88 63.07 61.99 62.03 1019100 62.03
"2016-09-07" 62.28 62.62 61.9 62.28 948700 62.28
"2016-09-08" 62.31 62.37 60.36 60.84 1538000 60.84
"2016-09-09" 60.63 60.88 59.2 59.4 1652400 59.4
"2016-09-12" 58.3 59.62 57.97 59.5 2301600 59.5
"2016-09-13" 59.72 60.17 59.31 59.38 1667500 59.38
"2016-09-14" 59.81 59.97 59.11 59.11 1619500 59.11
"2016-09-15" 59 59.77 58.84 59.61 1423300 59.61
"2016-09-16" 59.41 59.87 58.5 59.49 3201300 59.49
"2016-09-19" 60.01 60.73 60.01 60.47 1157400 60.47
"2016-09-20" 60.43 60.95 60.19 60.27 964800 60.27
"2016-09-21" 60.92 61.32 60.7 61 1011600 61
"2016-09-22" 61.93 63.59 61.9 63.13 1952800 63.13
"2016-09-23" 62.91 63.09 62.62 62.96 1132200 62.96
"2016-09-26" 62.61 62.7 61.98 62.29 1548400 62.29
"2016-09-27" 62.78 62.78 61.62 61.98 1182200 61.98
"2016-09-28" 62.22 63.18 62.19 62.33 868400 62.33
"2016-09-29" 62.71 63.43 61.77 61.83 1468300 61.83
"2016-09-30" 61.09 62.34 60.45 62.06 2089800 62.06
"2016-10-03" 62 62.11 61.47 61.86 978100 61.86
"2016-10-04" 61.96 62.43 61.71 62.08 1177700 62.08
"2016-10-05" 61.3 62.21 61.09 62.1 918200 62.1
"2016-10-06" 62.98 63.49 62.48 63.14 1335000 63.14
"2016-10-07" 63.02 63.12 62.06 62.14 1450900 62.14
"2016-10-10" 62.36 63.06 62.04 62.79 991400 62.79
"2016-10-11" 62.4 62.94 61.9 62 1164900 62
"2016-10-12" 62.11 62.38 61.57 61.68 877700 61.68
"2016-10-13" 61.27 61.28 60.05 60.81 1241500 60.81
"2016-10-14" 61 62.36 60.94 62.11 1213800 62.11
"2016-10-17" 61.9 62.21 61.32 61.89 1045800 61.89
"2016-10-18" 62.47 62.87 62.2 62.57 980700 62.57
"2016-10-19" 62.7 62.94 62.34 62.84 790400 62.84
"2016-10-20" 63 63.45 62.84 63 1279600 63
"2016-10-21" 63.01 63.25 62.16 62.73 1554500 62.73
"2016-10-24" 62.97 63.28 62.47 63.13 1478100 63.13
"2016-10-25" 63.19 63.38 62.12 62.4 1005800 62.4
"2016-10-26" 61.98 62.22 61.3 62.07 1193100 62.07
"2016-10-27" 60.33 61.44 59.74 60.21 2873700 60.21
"2016-10-28" 59.37 61.28 58.89 61.15 2206100 61.15
"2016-10-31" 60.76 61.3 60.5 61.14 1664100 61.14
"2016-11-01" 61.63 61.76 59.93 60.32 1781100 60.32
"2016-11-02" 60.1 60.3 59.83 60.11 1423500 60.11
"2016-11-03" 59.99 60.76 59.57 59.57 1444900 59.57
"2016-11-04" 59.33 59.5 58.67 59.26 1279600 59.26
"2016-11-07" 60.09 60.7 59.96 60.7 1216100 60.7
"2016-11-08" 60.62 60.84 60.26 60.66 1023900 60.66
"2016-11-09" 58.54 61.7 58.05 61.7 3146600 61.7
"2016-11-10" 62.28 64.89 62.15 64.05 3032300 64.05
"2016-11-11" 64.13 64.5 62.66 62.93 1226200 62.93
"2016-11-14" 63.5 64.35 63.27 63.88 1462600 63.88
"2016-11-15" 64.02 64.42 63.46 63.82 945600 63.82
"2016-11-16" 61.89 62.24 61.78 61.95 2952800 61.95
"2016-11-17" 61.87 62.15 61.82 62.09 1662000 62.09
"2016-11-18" 62.36 62.49 61.61 62.01 1550500 62.01
"2016-11-21" 62.37 62.61 61.57 62.32 972800 62.32
"2016-11-22" 62.86 62.86 61.86 62.08 1083800 62.08
"2016-11-23" 62.13 62.28 61.32 61.75 1141300 61.75
"2016-11-24" 61.85 62.13 61.56 62 867100 62
"2016-11-25" 62.16 62.31 61.55 62.1 1110900 62.1
"2016-11-28" 62.22 62.22 61.31 61.39 1171100 61.39
"2016-11-29" 61.47 62.16 61.1 62.15 1310900 62.15
"2016-11-30" 62.26 62.88 62.14 62.82 1763100 62.82
"2016-12-01" 62.66 63.01 62.34 62.76 1613000 62.76
"2016-12-02" 62.53 62.73 61.53 62.56 1360700 62.56
"2016-12-05" 62.23 63.85 61.99 63.65 1625700 63.65
"2016-12-06" 64.08 64.17 63.54 64.08 1499600 64.08
"2016-12-07" 64.65 65.13 64.37 64.76 2097700 64.76
"2016-12-08" 65 65.12 64.15 64.93 1436000 64.93
"2016-12-09" 65.08 65.17 64.53 65.06 1044000 65.06