Date Open High Low Close Adj Close Volume Returns

1/2/2001 22.0625 22.5 21.4375 21.6875 13.80656 82413200

1/3/2001 21.59375 24.4375 21.5625 23.96875 15.25883 1.36E+08 0.105187
1/4/2001 23.90625 25.25 23.4375 24.21875 15.41798 1.12E+08 0.01043
1/5/2001 24.25 24.9375 23.78125 24.5625 15.63682 93414600 0.014194
1/8/2001 24.46875 24.875 23.34375 24.46875 15.57713 79817600 -0.003817
1/9/2001 25 26.3125 24.875 25.90625 16.49227 1.15E+08 0.058749
1/10/2001 25.5 26.90625 25.375 26.4375 16.83047 90230200 0.020506
1/11/2001 26.5 27.875 26.15625 27.5 17.50687 1.02E+08 0.040189
1/12/2001 27.4375 27.5 26.25 26.75 17.02941 73712000 -0.027273
1/16/2001 26.6875 26.75 25.5625 26.28125 16.73099 68462400 -0.017524
1/17/2001 26.8125 27.4375 26.28125 26.46875 16.85037 72844200 0.007135
1/18/2001 26.84375 28.09375 26.3125 27.75 17.66602 1.1E+08 0.048406
1/19/2001 30 30.71875 29.4375 30.5 19.41671 2.09E+08 0.099099
1/22/2001 30.375 30.5 29.5 30.0625 19.1382 76673000 -0.014344
1/23/2001 29.875 30.46875 29.46875 30.28125 19.27746 70295200 0.007276
1/24/2001 30.5 31.71875 30.375 31.46875 20.03343 1.1E+08 0.039216
1/25/2001 31.375 32 30.78125 30.90625 19.67534 85657400 -0.017875
1/26/2001 30.5 32.15625 30.5 32 20.37163 93080000 0.035389
1/29/2001 31.78125 32.3125 31.75 32.25 20.53079 84983800 0.007813
1/30/2001 32.25 32.375 31.4375 31.6875 20.17269 57276800 -0.017442
1/31/2001 31.5 31.875 30.5 30.53125 19.4366 81898800 -0.036489
2/1/2001 30.40625 31.3125 30.1875 31.1875 19.85438 71792800 0.021495
2/2/2001 31.25 31.6875 30.375 30.40625 19.35703 71100000 -0.02505
2/5/2001 30.375 31.03125 30.125 30.96875 19.71512 51399200 0.018499
2/6/2001 31.03125 31.90625 30.84375 31.28125 19.91407 96442000 0.010091
2/7/2001 31 32.53125 30.90625 32.34375 20.59047 1.26E+08 0.033966
2/8/2001 31.875 32.25 31 31.125 19.8146 88041200 -0.037681
2/9/2001 30.65625 30.78125 29.25 29.5625 18.81989 1.01E+08 -0.050201
2/12/2001 29.40625 29.71875 28.59375 29.375 18.70052 71289400 -0.006343
2/13/2001 29.8125 30.53125 29.0625 29.09375 18.52148 76070600 -0.009574
2/14/2001 28.8125 29.5 28.1875 29.1875 18.58116 61728400 0.003223
2/15/2001 29.5 30.09375 28.9375 29.40625 18.72041 65627800 0.007494
2/16/2001 28.5 29.125 28.0625 28.65625 18.24296 66958400 -0.025504
2/20/2001 28.6875 29.125 27.6875 27.9375 17.78539 60730800 -0.025082
2/21/2001 27.625 29.03125 27.59375 28.125 17.90476 63947200 0.006712
2/22/2001 28.15625 28.40625 26.9375 27.59375 17.56656 1.01E+08 -0.018889
2/23/2001 27.21875 28.75 27.15625 28.375 18.06391 92620600 0.028312
2/26/2001 28.8125 29.96875 28.6875 29.78125 18.95915 87936800 0.04956
2/27/2001 29.6875 30.59375 29.33594 29.6875 18.89946 99148600 -0.003148
2/28/2001 29.78125 30.03906 29.09375 29.5 18.7801 84608400 -0.006315
3/1/2001 29.28125 29.75 28.125 29.67969 18.89449 81781600 0.006091
3/2/2001 28.75 29.0625 28.21875 28.34375 18.04402 79800800 -0.045011
3/5/2001 28.625 29.3125 28.28125 28.71875 18.28274 49383600 0.01323
3/6/2001 29.3125 30 29.1875 29.71875 18.91935 66781800 0.03482
 3/7/2001 29.9375 30.5625 29.65625 30.34375 19.31724 59743600 0.021031
3/8/2001 30.15625 30.29688 29.21875 29.625 18.85968 54626000 -0.023687
3/9/2001 28.96875 29.09375 27.4375 28.34375 18.04402 1.04E+08 -0.043249
3/12/2001 27.34375 27.5 25.8125 25.96875 16.53206 1.14E+08 -0.083793
3/13/2001 26.09375 27.375 26 27.09375 17.24824 91035600 0.043321
3/14/2001 26.25 27.625 26.09375 27 17.18857 90686200 -0.00346
3/15/2001 27.65625 28.03906 26.75 26.84375 17.08909 71638400 -0.005787
3/16/2001 26.25 27.5625 26.24219 27.28125 17.36762 1.13E+08 0.016298
3/19/2001 27.25 27.75 26.5625 27.15625 17.28804 61036400 -0.004582
3/20/2001 27.28125 28.0625 26.3125 26.34375 16.77079 91822800 -0.029919
3/21/2001 26.125 26.625 24.875 25.03125 15.93524 1.25E+08 -0.049822
3/22/2001 25.28125 27.03125 25.25 27 17.18857 1.26E+08 0.078651
3/23/2001 27.46875 28.5 27.1875 28.28125 18.00422 99519600 0.047453
3/26/2001 28.5625 28.75 27.78125 28.03125 17.84508 63118600 -0.008839
3/27/2001 28.03125 29.28125 27.9375 29.125 18.54137 95135600 0.039019
3/28/2001 28.6875 28.96875 27.6875 27.78125 17.68593 78681600 -0.046137
3/29/2001 27.6875 28.59375 27.28125 27.6875 17.62624 86985000 -0.003375
3/30/2001 27.875 28.09375 26.9375 27.34375 17.4074 91201600 -0.012416
4/2/2001 27.40625 28.46875 27.3125 27.90625 17.7655 75924000 0.020572
4/3/2001 27.65625 27.65625 26.375 26.6875 16.98963 94187600 -0.043673
4/4/2001 26.6875 27.5 25.53125 25.96875 16.53206 1.04E+08 -0.026932
4/5/2001 26.875 28.6875 26.75 28.375 18.06391 1.13E+08 0.092659
4/6/2001 28.1875 28.59375 27.53125 28.09375 17.88486 92622000 -0.009912
4/9/2001 28.285 28.71 27.83 28.575 18.19123 56295600 0.01713
4/10/2001 28.975 30.045 28.89 29.84 18.99655 1.09E+08 0.04427
4/11/2001 30.325 30.75 29.85 30.02 19.11114 1.1E+08 0.006032
4/12/2001 29.78 31.155 29.675 31.09 19.79231 87520000 0.035642
4/16/2001 30.7 30.79 30.06 30.395 19.34987 65857400 -0.022354
4/17/2001 30.26 31.055 30.02 30.74 19.5695 85149200 0.011351
4/18/2001 31.695 33.155 31.5 32.715 20.82681 1.57E+08 0.064248
4/19/2001 32.905 34.5 32.875 34.02 21.65759 1.59E+08 0.03989
4/20/2001 35.15 35.55 34.25 34.5 21.96316 1.93E+08 0.014109
4/23/2001 34.055 34.235 33.45 34.125 21.72443 92171200 -0.010869
4/24/2001 34.1 34.965 33.57 33.775 21.50162 89176600 -0.010257
4/25/2001 33.785 34.895 33.625 34.845 22.1828 76744000 0.03168
4/26/2001 35.035 35.5 34.125 34.565 22.00454 1.19E+08 -0.008036
4/27/2001 34.765 34.84 33.105 33.56 21.36476 1.22E+08 -0.029075
4/30/2001 34.265 34.53 33.84 33.875 21.56528 74368200 0.009386
5/1/2001 33.83 35.15 33.8 35.085 22.33558 83702800 0.035719
5/2/2001 35.5 35.575 34.675 34.88 22.20509 92864400 -0.005842
5/3/2001 34.625 35.09 34.07 34.265 21.81356 66273400 -0.017632
5/4/2001 34 35.525 33.98 35.375 22.52021 1.2E+08 0.032395
5/7/2001 35.415 36.075 35.35 35.69 22.72073 1.09E+08 0.008904
5/8/2001 35.875 36.05 35.375 36.03 22.93718 75084000 0.009526
5/9/2001 35.62 35.65 34.93 35.2 22.4088 76676600 -0.023036
5/10/2001 35.565 35.62 34.98 35 22.28147 64334600 -0.005682
5/11/2001 34.98 35 34.325 34.7 22.09049 51128800 -0.008571
5/14/2001 34.565 34.6 34.15 34.36 21.87404 44968000 -0.009798
5/15/2001 34.37 34.65 34 34.135 21.7308 61385600 -0.006548
5/16/2001 33.85 34.94 33.665 34.58 22.0141 91893800 0.013036
5/17/2001 34.55 35.07 33.775 34.085 21.69896 1.07E+08 -0.014315
5/18/2001 33.845 34.6 33.625 34.045 21.6735 90605400 -0.001173
5/21/2001 34.025 34.995 33.875 34.395 21.89632 1.03E+08 0.010281
5/22/2001 34.725 35.175 34.59 35.155 22.38014 83455600 0.022096
5/23/2001 35.195 35.8 34.755 34.85 22.18599 93637400 -0.008675
5/24/2001 34.97 35.89 34.635 35.86 22.82896 80781600 0.028981
5/25/2001 35.83 35.95 35.18 35.455 22.57113 52747600 -0.011294
5/29/2001 35.4 35.875 35.025 35.17 22.3897 71210800 -0.008038
5/30/2001 34.78 35.29 34.325 34.595 22.02365 86501800 -0.016349
5/31/2001 34.745 35.19 34.2 34.59 22.02046 70682600 -0.000145
6/1/2001 34.8 35.35 34.35 35.17 22.3897 57587600 0.016768
6/4/2001 35.275 35.51 34.9 35.39 22.52976 43736600 0.006255
6/5/2001 35.38 36.54 35.25 36.3 23.10906 89454200 0.025713
6/6/2001 36.445 36.74 35.775 36.18 23.03268 80022800 -0.003305
6/7/2001 36.06 36.865 36.04 36.84 23.45285 66960000 0.018242
6/8/2001 36.85 36.875 36.025 36.595 23.29687 51867000 -0.00665
6/11/2001 36.425 36.425 35.755 36.06 22.95629 47345600 -0.014619
6/12/2001 35.51 36.205 35.405 36.04 22.94355 66714600 -0.000555
6/13/2001 36.025 36.15 35.32 35.345 22.5011 55302400 -0.019284
6/14/2001 35.11 35.275 34.2 34.45 21.93133 71972400 -0.025322
6/15/2001 33.755 34.15 33.2 34.01 21.65123 1.08E+08 -0.012772
6/18/2001 33.975 33.98 33.005 33.44 21.28836 56846800 -0.01676
6/19/2001 34.105 34.425 33.425 33.66 21.42841 63457400 0.006579
6/20/2001 33.57 34.795 33.55 34.705 22.09368 64108400 0.031046
6/21/2001 34.575 35.275 34.46 34.92 22.23055 69603800 0.006195
6/22/2001 35 35.305 34.29 34.415 21.90905 51092000 -0.014462
6/25/2001 34.55 34.905 33.885 34.425 21.91542 49215600 0.000291
6/26/2001 33.91 35.105 33.85 35.07 22.32604 63077000 0.018736
6/27/2001 34.93 35.765 34.68 35.57 22.64435 69199800 0.014257
6/28/2001 35.775 38.075 35.265 36.37 23.15363 1.29E+08 0.022491
6/29/2001 36.3 36.705 35.7 36.5 23.23639 94283800 0.003574
7/2/2001 36.025 36.575 35.075 35.3 22.47245 72810200 -0.032877
7/3/2001 35.15 35.4 34.965 35.235 22.43108 28037400 -0.001841
7/5/2001 35.11 35.36 34.22 34.255 21.80719 49242600 -0.027813
7/6/2001 34.15 34.2 32.835 33.03 21.02734 67467800 -0.035761
7/9/2001 33.1 33.455 32.52 32.845 20.90957 66476600 -0.005601
7/10/2001 32.95 33.125 32.175 32.24 20.52442 66562600 -0.01842
7/11/2001 32.105 33.375 32.1 33.25 21.16739 73822600 0.031327
7/12/2001 35.35 36.025 35.165 35.8 22.79077 1.28E+08 0.076692
7/13/2001 35.7 36 35.47 35.67 22.708 58934600 -0.003632
7/16/2001 35.725 36.08 35.075 35.59 22.65708 55990800 -0.002243
7/17/2001 35.33 36.005 35.07 35.91 22.8608 63241000 0.008992
7/18/2001 35.3 35.75 34.935 35.285 22.46291 57590800 -0.017405
7/19/2001 35.61 36.5 35.61 36.285 23.09952 76549400 0.028341
7/20/2001 34.015 34.7 33.97 34.59 22.02046 1.24E+08 -0.046713
7/23/2001 34.62 34.62 33.175 33.545 21.35521 79999400 -0.030211
7/24/2001 33.5 33.995 32.85 33.16 21.11011 67530200 -0.011477
7/25/2001 33.13 33.76 32.805 33.74 21.47935 74065400 0.017491
7/26/2001 33.56 33.66 32.75 33.295 21.19604 77974000 -0.01319
7/27/2001 33.025 33.125 32.525 32.735 20.83955 65396000 -0.016819
7/30/2001 32.825 33.44 32.77 32.9 20.94459 42196400 0.00504
7/31/2001 33.005 33.695 32.925 33.095 21.06872 59031600 0.005927
8/1/2001 33.4 33.405 32.88 33.235 21.15785 55679000 0.00423
8/2/2001 33.605 33.77 33.13 33.725 21.46979 54198400 0.014743
8/3/2001 33.65 33.68 33 33.445 21.29154 43260400 -0.008302
8/6/2001 33.265 33.56 32.84 33.065 21.04963 27831600 -0.011362
8/7/2001 33.02 33.525 32.995 33.175 21.11964 31347800 0.003326
8/8/2001 33.255 33.62 32.245 32.43 20.64537 54996400 -0.022456
8/9/2001 32.49 32.775 32.15 32.505 20.69312 45536200 0.002313
8/10/2001 32.385 32.93 31.45 32.76 20.85546 51756400 0.007845
8/13/2001 32.62 32.995 32.375 32.915 20.95413 32675400 0.004731
8/14/2001 32.875 33.045 32.225 32.345 20.59126 36481200 -0.017317
8/15/2001 32.355 32.525 31.6 31.6 20.11699 39503000 -0.023033
8/16/2001 31.42 32.355 31.35 32.31 20.56898 43905600 0.022468
8/17/2001 31.89 32.065 30.75 30.94 19.69682 52234200 -0.042402
8/20/2001 30.83 31.375 30.55 31.35 19.95783 48371200 0.013252
8/21/2001 31.35 31.6 30.355 30.39 19.34668 47111800 -0.030622
8/22/2001 30.565 30.575 29.54 30.33 19.30849 78107200 -0.001974
8/23/2001 30.335 30.765 29.5 29.56 18.81829 51813200 -0.025388
8/24/2001 29.8 31.14 29.615 31.025 19.75094 63399000 0.049561
8/27/2001 30.95 31.68 30.785 31.155 19.8337 44562800 0.00419
8/28/2001 31.17 31.475 30.29 30.37 19.33396 47422800 -0.025197
8/29/2001 30.525 30.65 29.77 30.125 19.17799 48170000 -0.008067
8/30/2001 29.52 29.83 28.26 28.47 18.12439 97632000 -0.054938
8/31/2001 28.425 29.03 28.15 28.525 18.1594 57900800 0.001932
9/4/2001 28.595 29.54 28.035 28.05 17.85701 67189200 -0.016652
9/5/2001 28.09 29.195 27.695 28.87 18.37903 89470600 0.029234
9/6/2001 28.28 29.195 27.95 28.01 17.83155 1.12E+08 -0.029789
9/7/2001 28.055 28.68 27.655 27.7 17.63419 89863800 -0.011068
9/10/2001 27.46 28.975 27.35 28.79 18.3281 84471800 0.03935
9/17/2001 27.01 27.55 26.4 26.455 16.84161 1.28E+08 -0.081105
9/18/2001 26.705 27.5 26.585 27.16 17.29042 83182600 0.026649
9/19/2001 27.23 27.35 25.3 26.935 17.14719 1.27E+08 -0.008284
9/20/2001 26.175 26.305 25.335 25.38 16.15725 1.18E+08 -0.057732
9/21/2001 23.96 25.3 23.75 24.855 15.82303 1.85E+08 -0.020685
 9/24/2001 25.325 26.225 24.935 26.005 16.55514 85580200 0.046268
9/25/2001 26.135 26.5 25.08 25.65 16.32914 84940600 -0.013651
9/26/2001 25.755 25.9 24.775 25.135 16.00128 58524400 -0.020078
9/27/2001 25.05 25.34 24 24.98 15.90261 81191200 -0.006167
9/28/2001 24.81 25.795 24.49 25.585 16.28776 1.17E+08 0.024219
10/1/2001 25.47 26.25 25.205 25.895 16.4851 69999600 0.012116
10/2/2001 25.815 26.775 25.78 26.525 16.88617 80860800 0.024329
10/3/2001 26.24 28.465 26.2 28.115 17.89839 97199200 0.059944
10/4/2001 28.46 29.2 28.105 28.22 17.96523 1.02E+08 0.003734
10/5/2001 28.08 29 27.47 28.86 18.37267 80844400 0.022679
10/8/2001 28.4 29.325 28.37 29.02 18.47453 60605800 0.005544
10/9/2001 28.75 28.785 27.095 27.28 17.36682 99477600 -0.059959
10/10/2001 26.8 27.875 26.5 27.755 17.66921 86349200 0.017412
10/11/2001 27.88 28.42 27.295 28.16 17.92703 83742600 0.014592
10/12/2001 27.85 28.32 27.275 28.19 17.94613 63307000 0.001065
10/15/2001 27.95 29.25 27.925 29.03 18.48089 68437000 0.029798
10/16/2001 28.935 29.455 28.605 29.225 18.60503 66169000 0.006717
10/17/2001 29.56 29.65 27.99 28.015 17.83472 73710600 -0.041403
10/18/2001 28.17 28.79 27.75 28.375 18.06391 78348000 0.01285
10/19/2001 28.7 29.005 27.815 28.95 18.42997 91219600 0.020265
10/22/2001 28.95 30.09 28.735 30.08 19.14933 72323600 0.039032
10/23/2001 30.235 30.72 29.7 30.215 19.23528 80325000 0.004488
10/24/2001 30.25 30.81 29.81 30.66 19.51857 79141400 0.014728
10/25/2001 30.305 31.3 29.785 31.28 19.91327 75318200 0.020222
10/26/2001 31.16 31.815 31.04 31.1 19.79868 64509400 -0.005755
10/29/2001 31.05 31.1 29.77 29.82 18.98382 55129400 -0.041157
10/30/2001 29.46 29.77 29.095 29.44 18.7419 57395600 -0.012744
10/31/2001 29.65 30.365 29.05 29.075 18.50954 64700000 -0.012398
11/1/2001 30.04 31.125 29.8 30.92 19.68409 1.1E+08 0.063457
11/2/2001 30.965 31.51 30.255 30.7 19.54404 83360000 -0.007115
11/5/2001 30.93 32.015 30.875 31.635 20.13928 66401600 0.030456
11/6/2001 31.35 32.47 31.08 32.39 20.61992 68612000 0.023866
11/7/2001 32.11 32.525 32.015 32.125 20.45122 58899000 -0.008181
11/8/2001 32.23 33.03 31.83 32.21 20.50532 74227800 0.002645
11/9/2001 32.17 32.825 31.955 32.605 20.75678 48013600 0.012263
11/12/2001 32.35 33.22 31.825 32.895 20.9414 57752800 0.008894
11/13/2001 33.4 33.975 33.3 33.95 21.61303 60159600 0.032072
11/14/2001 34.115 34.17 32.895 32.975 20.99233 88625600 -0.028719
11/15/2001 33.05 33.525 32.725 33.06 21.04644 77922000 0.002577
11/16/2001 33.18 33.305 32.475 32.875 20.92867 59249000 -0.005596
11/19/2001 33.125 33.485 32.85 33.27 21.18013 56005000 0.012015
11/20/2001 33.225 33.9 32.515 32.7 20.81727 65921800 -0.017132
11/21/2001 32.18 32.3 31.74 32.025 20.38754 50785200 -0.020643
11/23/2001 32.19 32.405 31.81 32.355 20.59763 15754600 0.010305
11/26/2001 32.495 32.855 32.2 32.57 20.7345 41983600 0.006645
11/27/2001 32.395 32.535 31.375 31.87 20.28888 90819000 -0.021492
11/28/2001 31.585 32.06 31.365 31.4 19.98966 54536600 -0.014748
11/29/2001 31.56 32.45 31.475 32.42 20.63901 54034400 0.032484
11/30/2001 32.33 32.54 31.965 32.105 20.43848 48234200 -0.009716
12/3/2001 31.915 32.615 31.9 32.385 20.61673 47211800 0.008721
12/4/2001 32.5 33.04 32.05 33 21.00825 51005800 0.01899
12/5/2001 33.245 34.085 32.6 34.05 21.67669 74243000 0.031818
12/6/2001 33.99 34.5 33.775 34.325 21.85176 56026200 0.008076
12/7/2001 34.125 34.42 33.275 33.915 21.59075 42334800 -0.011945
12/10/2001 33.76 34.225 33.43 33.53 21.34565 38367400 -0.011352
12/11/2001 33.83 34.065 33.535 33.66 21.42841 54334000 0.003877
12/12/2001 33.58 33.99 33.125 33.975 21.62895 47884200 0.009358
12/13/2001 33.565 34.12 33.035 33.135 21.09419 53227800 -0.024724
12/14/2001 33.01 33.975 32.965 33.72 21.46662 43000600 0.017655
12/17/2001 33.585 34.555 33.58 34.49 21.9568 57079800 0.022835
12/18/2001 34.46 34.7 34.3 34.635 22.04911 47255200 0.004204
12/19/2001 34.31 34.945 34.225 34.745 22.11914 56996200 0.003176
12/20/2001 34.575 34.625 33.31 33.38 21.25016 78585000 -0.039286
12/21/2001 34.005 34.01 33.5 33.77 21.49844 84307600 0.011683
12/24/2001 33.86 34.015 33.6 33.635 21.4125 11701600 -0.003997
12/26/2001 33.71 34.535 33.695 33.84 21.543 29328000 0.006095
12/27/2001 33.99 34.355 33.63 33.925 21.59711 32406600 0.002512
12/28/2001 34.115 34.425 33.85 33.935 21.60348 28787200 0.000295
12/31/2001 33.92 34.24 33.125 33.125 21.08782 43006200 -0.023869
1/2/2002 33.325 33.555 32.755 33.52 21.33929 48124000 0.011925
1/3/2002 33.555 34.625 33.545 34.615 22.03637 67590800 0.032667
1/4/2002 34.625 34.955 34.335 34.45 21.93133 52731400 -0.004767
1/7/2002 34.875 35.01 34.175 34.28 21.82311 58508800 -0.004935
1/8/2002 34.345 34.93 34 34.69 22.08413 47736400 0.011961
1/9/2002 34.86 35.31 34.275 34.355 21.87086 76304000 -0.009657
1/10/2002 34.24 34.9 34.065 34.64 22.05229 50296600 0.008296
1/11/2002 34.76 35.16 34.05 34.305 21.83903 72993200 -0.009671
1/14/2002 34.15 34.52 33.87 34.235 21.79447 50997800 -0.00204
1/15/2002 34.33 34.81 34.25 34.775 22.13824 60717400 0.015773
1/16/2002 34.425 34.92 33.925 33.935 21.60348 61955400 -0.024155
1/17/2002 34.265 35 34.2 34.93 22.23691 78958000 0.029321
1/18/2002 33.55 33.925 32.71 33.05 21.04007 1.07E+08 -0.053822
1/22/2002 33.305 33.315 32.125 32.23 20.51805 76837200 -0.024811
1/23/2002 32.025 32.355 31.62 31.87 20.28888 80403000 -0.011169
1/24/2002 32.05 32.59 31.9 32.3 20.56262 83886000 0.013492
1/25/2002 32.095 32.425 31.755 31.9 20.30797 48981200 -0.012384
1/28/2002 32.115 32.2 31.455 31.91 20.31434 41622000 0.000313
1/29/2002 31.95 32.25 30.995 31.16 19.83688 58666000 -0.023503
1/30/2002 31.225 31.45 30.665 31.425 20.00558 66100000 0.008505
1/31/2002 31.53 31.905 31.06 31.855 20.27933 69566200 0.013683
 2/1/2002 32.075 32.25 31.235 31.33 19.9451 63462200 -0.016481
2/4/2002 31.2 31.345 30.375 30.56 19.45491 70308400 -0.024577
2/5/2002 30.4 31.115 30.25 30.575 19.46446 66772600 0.000491
2/6/2002 30.805 30.945 30.125 30.2 19.22573 66103000 -0.012265
2/7/2002 30.15 30.805 29.875 29.9 19.03474 63314000 -0.009934
2/8/2002 30.06 30.33 29.415 30.325 19.30532 61283000 0.014215
2/11/2002 30.005 30.62 29.795 30.565 19.4581 50899600 0.007914
2/12/2002 30.245 30.425 30.01 30.07 19.14297 44973800 -0.016195
2/13/2002 30.13 30.94 29.975 30.91 19.67772 54168600 0.027935
2/14/2002 31 31.495 30.66 30.84 19.63316 57267000 -0.002265
2/15/2002 30.85 31.03 30.1 30.115 19.17162 50179800 -0.023508
2/19/2002 29.955 30.07 29.3 29.465 18.75782 52262600 -0.021584
2/20/2002 29.7 30.18 29.4 29.95 19.06658 50492000 0.01646
2/21/2002 29.86 30.135 29.005 29.025 18.47771 59398400 -0.030885
2/22/2002 29.025 29.375 28.575 28.995 18.45862 71347800 -0.001033
2/25/2002 28.97 29.945 28.945 29.54 18.80557 51832200 0.018796
2/26/2002 29.55 30 28.95 29.275 18.63687 63276200 -0.008971
2/27/2002 29.535 30.075 28.995 29.195 18.58593 65750000 -0.002733
2/28/2002 29.39 29.85 29.07 29.17 18.57002 68068000 -0.000856
3/1/2002 29.525 30.71 29.425 30.685 19.53449 62115600 0.051936
3/4/2002 30.62 31.75 30.435 31.65 20.14882 74464200 0.031449
3/5/2002 31.5 31.94 31.17 31.54 20.07879 55926400 -0.003475
3/6/2002 31.455 31.85 31.095 31.815 20.25386 49835400 0.008719
3/7/2002 31.835 31.94 30.93 31.36 19.9642 58079200 -0.014301
3/8/2002 31.815 32.35 31.585 31.975 20.35572 57701800 0.019611
3/11/2002 31.755 32.5 31.5 32.17 20.47986 43718200 0.006098
3/12/2002 31.26 31.4 30.835 31.27 19.90691 66407200 -0.027976
3/13/2002 31.04 31.51 30.975 31.05 19.76685 44387400 -0.007036
3/14/2002 31.07 31.12 30.525 30.61 19.48674 51819600 -0.01417
3/15/2002 30.5 31.255 30.485 31.245 19.89099 69086800 0.020744
3/18/2002 31.37 31.495 30.6 31.07 19.77958 52296800 -0.005601
3/19/2002 31.09 31.5 30.75 31.115 19.80824 36376400 0.001449
3/20/2002 30.7 31.01 30.05 30.05 19.13024 55235200 -0.034228
3/21/2002 30.105 30.795 29.915 30.68 19.5313 46123400 0.020965
3/22/2002 30.525 30.57 30.11 30.225 19.24164 41341400 -0.014831
3/25/2002 30.24 30.39 29.575 29.615 18.85331 47752400 -0.020182
3/26/2002 29.55 30.46 29.155 29.54 18.80557 69357200 -0.002532
3/27/2002 29.4 29.94 29.295 29.72 18.92015 47318400 0.006093
3/28/2002 29.975 30.325 29.83 30.155 19.19708 43901200 0.014637
4/1/2002 29.915 30.2 29.6 30.19 19.21937 47010000 0.001161
4/2/2002 29.45 29.545 28.555 28.64 18.23261 76509400 -0.051342
4/3/2002 28.72 28.805 27.75 28.165 17.93021 76931400 -0.016586
4/4/2002 27.99 28.485 27.71 28.225 17.96842 61763800 0.002131
4/5/2002 28.445 28.65 27.92 27.935 17.7838 50166000 -0.010275
4/8/2002 27.15 28.655 27.13 28.61 18.21351 73389600 0.024163
 4/9/2002 28.665 28.715 27.4 27.435 17.4655 63413000 -0.041069
4/10/2002 27.56 28.555 27.53 28.15 17.92067 75636400 0.026061
4/11/2002 27.945 28.225 27.25 27.395 17.44003 58165800 -0.02682
4/12/2002 27.575 28.13 27.43 27.965 17.8029 52297600 0.020807
4/15/2002 28 28.375 27.7 27.845 17.7265 47388800 -0.004291
4/16/2002 28.2 29.05 28.18 28.905 18.40132 51921600 0.038068
4/17/2002 28.975 29.14 28.21 28.315 18.02571 55158600 -0.020412
4/18/2002 28.395 28.655 26.34 28.185 17.94296 74794800 -0.004591
4/19/2002 28.72 28.99 28.43 28.6 18.20714 1.04E+08 0.014724
4/22/2002 28.26 28.35 27.5 27.795 17.69468 51465200 -0.028147
4/23/2002 27.85 27.91 26.65 26.995 17.18539 68281400 -0.028782
4/24/2002 26.925 27.215 26.5 26.51 16.87662 61220400 -0.017967
4/25/2002 26.45 27.225 26.44 26.865 17.10262 57290400 0.013391
4/26/2002 27.035 27.225 25.73 25.75 16.3928 62776600 -0.041504
4/29/2002 25.735 26.455 25.72 26.12 16.62835 70246000 0.014369
4/30/2002 26.05 26.65 25.96 26.13 16.63471 77384000 0.000383
5/1/2002 26.08 26.595 25.33 26.375 16.79068 76413000 0.009376
5/2/2002 26.32 27.035 25.575 25.605 16.30049 79009200 -0.029194
5/3/2002 25.63 25.84 24.755 24.78 15.77529 71628000 -0.03222
5/6/2002 24.72 25.27 24.185 24.31 15.47608 66299400 -0.018967
5/7/2002 24.59 25.145 24.175 24.735 15.74664 88385400 0.017482
5/8/2002 25.635 27.485 25.61 27.485 17.49733 1.01E+08 0.111179
5/9/2002 27.2 27.5 25.95 26.06 16.59015 83288200 -0.051847
5/10/2002 26.265 26.335 24.995 25.025 15.93126 64408800 -0.039716
5/13/2002 25.225 26.455 24.875 26.345 16.77159 64819000 0.052747
5/14/2002 27.2 27.55 26.99 27.44 17.46867 64832400 0.041564
5/15/2002 27.245 28.22 26.93 27.375 17.4273 70412000 -0.002369
5/16/2002 27.355 28.015 27.325 27.87 17.74242 53406400 0.018082
5/17/2002 28.105 28.2 27.635 28.015 17.83472 54646200 0.005202
5/20/2002 27.75 27.775 26.75 27.005 17.19175 52115800 -0.036052
5/21/2002 26.975 27.3 26.065 26.095 16.61243 63120000 -0.033698
5/22/2002 25.935 26.86 25.925 26.845 17.08989 54169400 0.028741
5/23/2002 26.85 27.42 26.505 27.41 17.44958 51412800 0.021047
5/24/2002 27.07 27.26 26.52 26.63 16.95302 35982000 -0.028457
5/28/2002 26.795 26.845 25.875 26.16 16.65381 49602000 -0.017649
5/29/2002 25.825 26.36 25.775 26.025 16.56787 45393200 -0.005161
5/30/2002 25.82 26.68 25.715 26.32 16.75567 63213000 0.011335
5/31/2002 26.45 26.71 25.44 25.455 16.205 66468000 -0.032864
6/3/2002 25.495 25.82 24.585 24.71 15.73072 88439000 -0.029267
6/4/2002 24.75 25.615 24.62 24.99 15.90897 88008400 0.011331
6/5/2002 25.215 25.875 25.165 25.83 16.44374 66969400 0.033614
6/6/2002 25.75 26.07 25 25.95 16.52012 78703400 0.004645
6/7/2002 24.945 26.3 24.93 25.99 16.54558 97834400 0.001541
6/10/2002 25.825 26.65 25.73 26.41 16.81296 71825400 0.01616
6/11/2002 26.62 27.09 26.21 26.285 16.73338 74368200 -0.004733
6/12/2002 26.29 27.89 26.25 27.77 17.67875 1.36E+08 0.056496
6/13/2002 27.42 27.74 27.1 27.11 17.25859 79771600 -0.023766
6/14/2002 26.575 27.775 26.5 27.625 17.58645 1.09E+08 0.018997
6/17/2002 27.83 28.22 27.685 27.84 17.72332 94486600 0.007783
6/18/2002 27.765 28.145 27.675 27.995 17.82199 77518400 0.005567
6/19/2002 27.735 27.97 27.16 27.18 17.30316 81247000 -0.029112
6/20/2002 27.185 27.55 26.95 27.05 17.2204 86401200 -0.004783
6/21/2002 26.7 27.275 26.14 26.14 16.64108 1.17E+08 -0.033642
6/24/2002 26.045 27.32 25.925 27.08 17.23949 1.05E+08 0.03596
6/25/2002 27.35 27.5 26.4 26.475 16.85434 84025200 -0.022341
6/26/2002 25.525 27.195 25.525 27.065 17.22995 1.12E+08 0.022285
6/27/2002 27.3 27.47 26.43 27.46 17.4814 95812400 0.014594
6/28/2002 27.275 27.895 27 27.35 17.41138 89555600 -0.004006
7/1/2002 27.06 27.195 26.29 26.33 16.76203 66473800 -0.037295
7/2/2002 26.19 26.46 25.665 25.72 16.37369 82814200 -0.023167
7/3/2002 25.62 26.26 25.225 25.92 16.50102 80936600 0.007776
7/5/2002 26.545 27.45 26.525 27.425 17.45912 35673600 0.058063
7/8/2002 27.205 27.465 26.29 26.46 16.8448 63199400 -0.035187
7/9/2002 26.655 27.365 26.485 26.605 16.93711 85277200 0.00548
7/10/2002 26.845 27.1 26.065 26.12 16.62835 90673400 -0.01823
7/11/2002 26.02 26.535 25.625 26.455 16.84161 1.3E+08 0.012825
7/12/2002 26.685 26.865 25.74 25.93 16.5074 95733800 -0.019845
7/15/2002 25.695 25.93 24 25.9 16.48829 1.37E+08 -0.001158
7/16/2002 25.655 26.4 25.32 25.625 16.31322 97154600 -0.010618
7/17/2002 26.26 26.65 25.585 26 16.55195 98034800 0.014634
7/18/2002 26.03 26.37 25.33 25.555 16.26866 91053600 -0.017116
7/19/2002 24.935 25.445 24.405 24.78 15.77529 1.13E+08 -0.030326
7/22/2002 24.475 24.995 22.95 23.755 15.12276 1.8E+08 -0.041364
7/23/2002 23.245 23.4 21.485 21.505 13.69037 1.68E+08 -0.094717
7/24/2002 20.875 23.18 20.705 23.115 14.71532 2.02E+08 0.074866
7/25/2002 22.725 22.855 21.22 21.415 13.63308 1.63E+08 -0.073545
7/26/2002 21.87 22.705 21.84 22.675 14.43521 1.24E+08 0.058837
7/29/2002 23.425 24.15 23.275 24.125 15.35831 1.12E+08 0.063947
7/30/2002 23.775 24.415 23.665 24.05 15.31056 1.23E+08 -0.003109
7/31/2002 23.805 24 23.18 23.99 15.27236 93875600 -0.002495
8/1/2002 23.79 24.045 22.75 22.875 14.56253 92002800 -0.046478
8/2/2002 22.755 22.925 21.9 22.205 14.136 85947600 -0.029289
8/5/2002 22.145 22.585 21.905 21.995 14.00231 78941600 -0.009457
8/6/2002 22.45 23.625 22.42 22.835 14.53707 88715800 0.038191
8/7/2002 23.5 23.65 22.58 23.545 14.98906 86349400 0.031092
8/8/2002 23.555 24.5 23.205 24.455 15.56838 88748000 0.03865
8/9/2002 24.075 24.575 23.83 24.06 15.31692 69049400 -0.016152
8/12/2002 23.805 24.375 23.8 24.235 15.42833 56866600 0.007274
8/13/2002 23.995 24.85 23.46 23.53 14.97952 1E+08 -0.02909
8/14/2002 23.625 24.865 23.605 24.855 15.82303 96706000 0.056311
 8/15/2002 24.98 25.37 24.375 24.885 15.84213 98745600 0.001207
8/16/2002 24.715 25.115 24.46 25 15.91534 69334000 0.004621
8/19/2002 25.02 26.025 24.925 26 16.55195 79848200 0.04
8/20/2002 25.69 25.85 25.375 25.52 16.24638 70317600 -0.018461
8/21/2002 25.78 26.19 25.575 26.14 16.64108 81203400 0.024294
8/22/2002 26.425 26.725 26.3 26.615 16.94347 72517600 0.018172
8/23/2002 26.33 26.425 25.92 26.11 16.62198 57929200 -0.018974
8/26/2002 26.25 26.325 25.59 26.05 16.58378 55652400 -0.002298
8/27/2002 26.165 26.225 25.325 25.42 16.18271 65470200 -0.024184
8/28/2002 25.24 25.33 24.65 24.69 15.71799 68875000 -0.028717
8/29/2002 24.445 25.5 24.26 25.29 16.09996 94275600 0.024301
8/30/2002 25.07 25.24 24.5 24.54 15.6225 58138400 -0.029656
9/3/2002 24.26 24.26 23.5 23.51 14.96678 74452600 -0.041973
9/4/2002 23.725 24.3 23.575 24.105 15.34557 80232000 0.025309
9/5/2002 23.75 23.76 22.94 22.955 14.61346 90438800 -0.047708
9/6/2002 23.875 24.135 23.735 23.91 15.22143 69918400 0.041603
9/9/2002 23.625 24.475 23.315 24.35 15.50154 81653200 0.018402
9/10/2002 24.27 24.91 24.175 24.895 15.84849 83950000 0.022382
9/11/2002 25.115 25.55 24.265 24.29 15.46335 77443200 -0.024301
9/12/2002 24.075 24.15 23.51 23.575 15.00816 63726800 -0.029436
9/13/2002 23.45 24.13 23.425 23.955 15.25008 59549200 0.016119
9/16/2002 23.8 24.065 23.525 23.89 15.2087 50166200 -0.002713
9/17/2002 24.335 24.45 23.605 23.645 15.05273 73343400 -0.010255
9/18/2002 23.36 24.12 23.33 23.875 15.19915 83951800 0.009727
9/19/2002 23.34 23.91 23.295 23.6 15.02409 77777600 -0.011518
9/20/2002 23.855 24 23.65 23.73 15.10684 1.31E+08 0.005508
9/23/2002 23.3 23.355 22.405 22.615 14.39702 89783800 -0.046987
9/24/2002 22.415 23.24 22.315 22.82 14.52752 1.04E+08 0.009065
9/25/2002 23.2 23.48 22.525 23.255 14.80445 1.07E+08 0.019062
9/26/2002 23.555 23.75 22.975 23.1 14.70577 1.01E+08 -0.006665
9/27/2002 23.02 23.55 22.595 22.625 14.40338 81011600 -0.020563
9/30/2002 22.435 22.52 21.555 21.87 13.92274 1.16E+08 -0.03337
10/1/2002 22.16 23.125 21.595 23.115 14.71532 1.11E+08 0.056927
10/2/2002 23.05 23.405 22.58 22.805 14.51798 1.03E+08 -0.013411
10/3/2002 22.65 23.295 22.3 22.4 14.26014 1.05E+08 -0.01776
10/4/2002 22.695 22.785 21.845 21.885 13.93229 1.07E+08 -0.022991
10/7/2002 21.905 22.53 21.845 22.025 14.02142 89790000 0.006398
10/8/2002 22.375 22.99 22.065 22.495 14.32062 1.16E+08 0.021339
10/9/2002 22.115 22.725 21.905 21.995 14.00231 1.23E+08 -0.022227
10/10/2002 22 23.31 21.625 23.19 14.76306 1.19E+08 0.05433
10/11/2002 23.68 24.45 23.505 24.435 15.55565 1.09E+08 0.053687
10/14/2002 24.125 24.665 23.92 24.645 15.68934 76216200 0.008594
10/15/2002 25.63 26.185 25.325 26.145 16.64426 1.33E+08 0.060865
10/16/2002 25.195 25.63 25.14 25.205 16.04584 95437400 -0.035954
10/17/2002 26.14 26.25 25.025 25.385 16.16043 1.83E+08 0.007141
10/18/2002 26.3 26.6 25.57 26.575 16.918 1.53E+08 0.046878
10/21/2002 25.985 26.495 25.68 26.255 16.71429 1.12E+08 -0.012041
10/22/2002 25.715 25.965 25.515 25.835 16.44691 87159000 -0.015997
10/23/2002 25.715 26.63 25.715 26.6 16.93391 1.11E+08 0.029611
10/24/2002 26.68 26.685 25.45 25.615 16.30685 95833400 -0.03703
10/25/2002 25.625 26.4 25.58 26.34 16.7684 75425800 0.028304
10/28/2002 26.7 26.75 25.755 25.975 16.53605 79906600 -0.013856
10/29/2002 26.075 26.245 25.425 26.035 16.57423 90517200 0.002309
10/30/2002 26.1 26.695 25.815 26.555 16.90527 94451200 0.019973
10/31/2002 26.595 27.035 26.425 26.735 17.01987 1.06E+08 0.006779
11/1/2002 26.215 26.62 25.95 26.5 16.87026 1.05E+08 -0.00879
11/4/2002 28.375 28.625 27.76 28.05 17.85701 1.4E+08 0.05849
11/5/2002 27.89 28.4 27.79 28.34 18.04162 76658200 0.010339
11/6/2002 28.495 28.55 27.765 28.515 18.15304 1.15E+08 0.006175
11/7/2002 28.1 28.31 27.75 28.005 17.82836 73699600 -0.017886
11/8/2002 28 28.275 27.505 27.55 17.5387 64522200 -0.016247
11/11/2002 27.535 27.55 26.91 26.93 17.14401 58341200 -0.022504
11/12/2002 27.05 27.715 26.95 27.255 17.3509 81398600 0.012068
11/13/2002 27.12 27.965 27.055 27.68 17.62147 1.07E+08 0.015594
11/14/2002 27.995 28.5 27.935 28.495 18.1403 78337000 0.029443
11/15/2002 28.3 28.46 27.835 28.345 18.04482 77533600 -0.005264
11/18/2002 28.475 28.515 27.87 27.925 17.77743 58086400 -0.014818
11/19/2002 27.775 27.9 27.155 27.43 17.4623 76403400 -0.017726
11/20/2002 27.505 28.45 27.465 28.31 18.02253 76435400 0.032082
11/21/2002 28.49 29 28.39 28.92 18.41087 82922200 0.021547
11/22/2002 28.725 29.15 28.525 29.11 18.53182 70002000 0.00657
11/25/2002 29.03 29.32 28.785 29.115 18.53501 61583000 0.000172
11/26/2002 28.82 29.125 28.39 28.45 18.11165 68650400 -0.022841
11/27/2002 28.8 29.305 28.7 29.04 18.48725 55191800 0.020738
11/29/2002 29.215 29.315 28.84 28.84 18.35994 28393000 -0.006887
12/2/2002 29.325 29.48 28.505 28.845 18.36312 63735000 0.000173
12/3/2002 28.64 28.675 28.205 28.355 18.05118 58457400 -0.016987
12/4/2002 28.065 28.72 27.91 28.27 17.99706 83892000 -0.002998
12/5/2002 28.475 28.545 27.65 27.67 17.61509 68435800 -0.021224
12/6/2002 27.435 27.87 27.11 27.735 17.65648 71670200 0.00235
12/9/2002 27.5 27.61 26.755 26.765 17.03896 63862800 -0.034974
12/10/2002 26.78 27.24 26.74 27.005 17.19175 63730200 0.008967
12/11/2002 26.925 27.505 26.79 27.33 17.39865 69186200 0.012035
12/12/2002 27.5 27.53 26.845 27.085 17.24268 55242000 -0.008964
12/13/2002 26.84 26.875 26.245 26.25 16.7111 65245400 -0.030829
12/16/2002 26.5 27.275 26.335 27.24 17.34136 60140400 0.037715
12/17/2002 27.21 27.495 26.89 27.18 17.30316 49549800 -0.002203
12/18/2002 26.92 27.2 26.395 26.765 17.03896 62709400 -0.015268
12/19/2002 26.625 27.375 26.44 26.555 16.90527 82686600 -0.007846
12/20/2002 26.745 26.86 26.475 26.52 16.88299 98294600 -0.001318
12/23/2002 26.525 27.14 26.45 27 17.18857 48798400 0.0181
12/24/2002 26.77 27.115 26.76 26.91 17.13128 18386000 -0.003333
12/26/2002 27.015 27.345 26.585 26.695 16.99441 37228000 -0.007989
12/27/2002 26.64 27 26.45 26.485 16.86071 40891600 -0.007867
12/30/2002 26.505 26.62 26.135 26.375 16.79068 48019600 -0.004153
12/31/2002 26.37 26.495 25.63 25.85 16.45647 58208800 -0.019905
1/2/2003 26.15 26.875 25.855 26.86 17.09944 67025200 0.039071
1/3/2003 26.795 26.9 26.44 26.895 17.12172 55546800 0.001303
1/6/2003 27.01 27.615 26.9 27.385 17.43367 59456200 0.018219
1/7/2003 27.46 28.005 27.34 27.9 17.76152 80517400 0.018806
1/8/2003 27.685 27.775 27.055 27.12 17.26496 64566000 -0.027957
1/9/2003 27.36 27.96 27.265 27.905 17.7647 61808000 0.028946
1/10/2003 27.55 28.15 27.45 27.96 17.79972 67730200 0.001971
1/13/2003 28.26 28.375 27.885 28.195 17.94931 60817800 0.008405
1/14/2003 28.165 28.5 28.095 28.485 18.13394 54206400 0.010286
1/15/2003 28.5 28.66 28.095 28.135 17.91112 59622600 -0.012288
1/16/2003 28.16 28.325 27.555 27.675 17.61827 81371000 -0.01635
1/17/2003 26.47 26.5 25.655 25.73 16.38006 1.56E+08 -0.07028
1/21/2003 25.935 26.075 25.645 25.665 16.33868 86159200 -0.002526
1/22/2003 25.795 26.2 25.455 25.5 16.23364 86948000 -0.006429
1/23/2003 25.975 26.27 25.73 26.14 16.64108 71374800 0.025098
1/24/2003 26.015 26.025 24.85 24.925 15.8676 1.03E+08 -0.04648
1/27/2003 24.66 25.3 24.205 24.585 15.65114 1.15E+08 -0.013642
1/28/2003 24.845 24.85 24.28 24.41 15.53974 86151200 -0.007118
1/29/2003 24.365 25.02 23.965 24.955 15.8867 1.07E+08 0.022327
1/30/2003 25.08 25.085 24.095 24.12 15.35512 87877400 -0.03346
1/31/2003 23.725 24.175 23.515 23.73 15.10684 1.07E+08 -0.01617
2/3/2003 23.965 24.55 23.73 24.28 15.45698 80129800 0.023178
2/4/2003 23.9 23.97 23.44 23.66 15.06228 81854800 -0.025535
2/5/2003 23.915 24.265 23.365 23.48 14.94769 1.01E+08 -0.007608
2/6/2003 23.43 23.81 23.28 23.71 15.09411 83312000 0.009796
2/7/2003 23.94 23.975 23.205 23.29 14.82673 75208000 -0.017714
2/10/2003 23.4 23.76 23.27 23.69 15.08137 74081400 0.017175
2/11/2003 23.65 23.835 23 23.22 14.78217 84292000 -0.01984
2/12/2003 23.275 23.55 23.13 23.22 14.78217 71315200 0
2/13/2003 23.205 23.56 23.065 23.495 14.95724 73558200 0.011843
2/14/2003 23.625 24.25 23.385 24.15 15.37421 90446400 0.027878
2/18/2003 24.62 24.99 24.4 24.96 15.88988 57415500 0.033541
2/19/2003 24.82 24.88 24.17 24.53 15.66634 46902700 -0.014068
2/20/2003 24.77 24.87 24.1 24.14 15.41726 50897200 -0.015899
2/21/2003 24.29 24.8 23.7 24.63 15.73021 56853200 0.020299
2/24/2003 24.44 24.5 23.84 24.07 15.37255 62403700 -0.022737
2/25/2003 23.54 24.27 23.38 24.19 15.4492 68113000 0.004986
2/26/2003 24.07 24.47 23.58 23.61 15.07878 57096000 -0.023977
2/27/2003 23.9 24.21 23.3 23.58 15.05961 75434300 -0.001271
2/28/2003 23.74 24.07 23.55 23.7 15.13626 56585400 0.005089
3/3/2003 24.02 24.12 23.4 23.54 15.03406 50653500 -0.006751
3/4/2003 23.58 23.66 23.06 23.07 14.7339 56605700 -0.019966
3/5/2003 23.07 23.55 23.05 23.44 14.9702 55415900 0.016038
3/6/2003 23.17 23.5 23.13 23.27 14.86163 54607600 -0.007252
3/7/2003 22.95 23.79 22.9 23.56 15.04684 66167600 0.012462
3/10/2003 23.31 23.46 22.89 22.95 14.65726 48413600 -0.025891
3/11/2003 23.06 23.26 22.76 22.8 14.56146 53990700 -0.006536
3/12/2003 22.81 23.44 22.55 23.39 14.93827 72379500 0.025877
3/13/2003 23.72 24.74 23.44 24.67 15.75576 80701300 0.054724
3/14/2003 24.68 24.96 24.26 24.86 15.8771 75451400 0.007701
3/17/2003 24.52 25.95 24.33 25.93 16.56047 1.01E+08 0.043041
3/18/2003 25.89 26.04 25.5 26.04 16.63072 78108800 0.004242
3/19/2003 25.98 26.43 25.74 26.32 16.80955 73652100 0.010753
3/20/2003 26.02 26.52 25.67 26.25 16.76483 71798500 -0.00266
3/21/2003 26.75 26.8 26.03 26.57 16.96921 85586800 0.012191
3/24/2003 25.55 25.93 25.18 25.29 16.15173 61105200 -0.048174
3/25/2003 25.6 25.75 25.03 25.49 16.27946 63595100 0.007908
3/26/2003 25.46 25.62 25.24 25.25 16.12618 51673600 -0.009415
3/27/2003 24.94 25.26 24.59 25.04 15.99206 60043300 -0.008317
3/28/2003 24.67 25.1 24.6 24.67 15.75576 39584600 -0.014776
3/31/2003 24.25 24.71 24.01 24.21 15.46197 71384000 -0.018646
4/1/2003 24.46 24.7 24.25 24.35 15.55138 49803200 0.005783
4/2/2003 25.1 26 25.1 25.72 16.42634 68282500 0.056262
4/3/2003 25.99 26.09 25.6 25.73 16.43273 57394300 0.000389
4/4/2003 25.76 25.8 24.93 25.09 16.02399 55740600 -0.024873
4/7/2003 26.23 26.43 25.17 25.17 16.07508 65627100 0.003188
4/8/2003 25.31 25.83 25.2 25.58 16.33694 54132100 0.01629
4/9/2003 25.61 25.67 24.54 24.57 15.69188 76875800 -0.039485
4/10/2003 24.71 24.79 24.28 24.59 15.70466 51608900 0.000814
4/11/2003 24.89 25.18 23.95 24.2 15.45559 71565500 -0.01586
4/14/2003 24.27 24.88 24 24.76 15.81324 51599600 0.02314
4/15/2003 24.68 24.79 24.1 24.6 15.71105 63399000 -0.006462
4/16/2003 25.6 25.74 24.6 24.92 15.91542 86178700 0.013008
4/17/2003 24.77 25.54 24.74 25.5 16.28585 58356600 0.023275
4/21/2003 25.61 25.61 25.08 25.21 16.10064 41557800 -0.011372
4/22/2003 25.06 25.8 25.03 25.76 16.4519 58844000 0.021817
4/23/2003 25.75 25.99 25.47 25.72 16.42634 55559300 -0.001554
4/24/2003 25.48 25.72 25.32 25.49 16.27946 51703600 -0.008942
4/25/2003 25.33 25.64 25.17 25.22 16.10702 53657400 -0.010592
4/28/2003 25.39 25.94 25.32 25.74 16.43912 56287600 0.020618
4/29/2003 25.95 26.25 25.68 25.8 16.47744 65877300 0.002331
4/30/2003 25.73 25.88 25.25 25.57 16.33055 55566800 -0.008915
5/1/2003 25.54 25.95 25.34 25.72 16.42634 42085800 0.005866
5/2/2003 25.65 26.29 25.56 26.1 16.66904 52695400 0.014775
 5/5/2003 26.25 26.39 25.84 25.86 16.51576 50391500 -0.009196
5/6/2003 25.86 26.5 25.82 26.37 16.84148 54299500 0.019722
5/7/2003 26.11 26.35 25.84 25.99 16.59878 49120000 -0.01441
5/8/2003 25.75 26.14 25.71 25.74 16.43912 46401400 -0.009619
5/9/2003 25.9 26.5 25.89 26.36 16.83509 58913600 0.024087
5/12/2003 26.15 26.47 26.06 26.2 16.7329 53900800 -0.00607
5/13/2003 26.04 26.2 25.89 25.99 16.59878 44501900 -0.008015
5/14/2003 26.08 26.18 25.54 25.62 16.36248 45021000 -0.014236
5/15/2003 25.85 26.01 25.57 25.79 16.47106 45450200 0.006636
5/16/2003 25.88 26.05 25.41 25.57 16.33055 60620900 -0.008531
5/19/2003 25.4 25.54 24.74 24.76 15.81324 55336300 -0.031678
5/20/2003 24.86 25 24.5 24.63 15.73021 52677600 -0.00525
5/21/2003 24.63 24.71 23.89 24.03 15.34701 1.09E+08 -0.024361
5/22/2003 24.2 24.27 24.04 24.16 15.43004 93157100 0.00541
5/23/2003 24.2 24.54 24.03 24.22 15.46836 76968000 0.002483
5/27/2003 24.25 24.89 24.22 24.79 15.8324 68486800 0.023534
5/28/2003 24.78 24.87 24.3 24.41 15.5897 91467000 -0.015329
5/29/2003 24.47 24.67 24.23 24.4 15.58332 75451300 -0.00041
5/30/2003 24.73 24.91 24.51 24.61 15.71743 85096700 0.008606
6/2/2003 24.98 25.03 24.57 24.64 15.73659 66310800 0.001219
6/3/2003 24.75 24.92 24.57 24.88 15.88988 61058200 0.009741
6/4/2003 24.99 25.22 24.74 24.87 15.88349 83484600 -0.000402
6/5/2003 24.47 24.52 24.01 24.09 15.38534 1.16E+08 -0.031363
6/6/2003 24.44 24.56 23.65 23.67 15.11709 1.2E+08 -0.017435
6/9/2003 23.72 23.98 23.6 23.75 15.16819 73610000 0.00338
6/10/2003 23.94 24.75 23.85 24.68 15.76215 80655300 0.039158
6/11/2003 24.67 24.96 24.42 24.88 15.88988 75768600 0.008104
6/12/2003 24.97 25.14 24.74 24.99 15.96013 66177700 0.004421
6/13/2003 25.2 25.25 24.49 24.65 15.74298 55157500 -0.013606
6/16/2003 24.8 25.42 24.67 25.39 16.2156 69658600 0.030021
6/17/2003 25.64 26.14 25.53 25.96 16.57963 1.22E+08 0.02245
6/18/2003 25.98 26.43 25.71 26.07 16.64987 89957700 0.004237
6/19/2003 26.09 26.39 26.01 26.07 16.64987 63626900 0
6/20/2003 26.34 26.38 26.01 26.33 16.81593 86048900 0.009974
6/23/2003 26.14 26.24 25.49 25.78 16.46468 52584500 -0.020888
6/24/2003 25.65 26.04 25.52 25.7 16.41358 51820300 -0.003103
6/25/2003 25.64 25.99 25.14 25.26 16.13257 60483500 -0.017121
6/26/2003 25.39 26.51 25.21 25.75 16.44552 51758100 0.019398
6/27/2003 25.95 26.34 25.53 25.63 16.36887 76040300 -0.004661
6/30/2003 25.94 26.12 25.5 25.64 16.37526 48073100 0.00039
7/1/2003 25.59 26.2 25.39 26.15 16.70097 60926000 0.01989
7/2/2003 26.5 26.93 26.45 26.88 17.16719 94069300 0.027916
7/3/2003 26.69 26.95 26.41 26.5 16.92451 39440900 -0.014137
7/7/2003 27.02 27.55 26.95 27.42 17.51207 88960800 0.034717
7/8/2003 27.26 27.8 27.25 27.7 17.6909 61896800 0.010212
 7/9/2003 27.56 27.7 27.25 27.47 17.544 62300700 -0.008303
7/10/2003 27.25 27.42 26.59 26.91 17.18636 55350800 -0.020386
7/11/2003 26.95 27.45 26.89 27.31 17.44181 50377300 0.014864
7/14/2003 27.63 27.81 27.05 27.4 17.4993 60464400 0.003296
7/15/2003 27.47 27.53 27.1 27.27 17.41627 53567600 -0.004745
7/16/2003 27.56 27.62 27.2 27.52 17.57593 49838900 0.009168
7/17/2003 27.14 27.27 26.54 26.69 17.04585 72805000 -0.03016
7/18/2003 27.11 27.23 26.75 26.89 17.17358 63388400 0.007494
7/21/2003 26.87 26.91 26 26.04 16.63072 48480800 -0.031611
7/22/2003 26.28 26.56 26.13 26.38 16.84786 51791000 0.013057
7/23/2003 26.42 26.65 26.14 26.45 16.89257 49828200 0.002654
7/24/2003 26.78 26.92 25.98 26 16.60517 53556600 -0.017013
7/25/2003 26.28 26.95 26.07 26.89 17.17358 54173000 0.034231
7/28/2003 26.94 27 26.49 26.61 16.99476 52658300 -0.010413
7/29/2003 26.88 26.9 26.24 26.47 16.90535 62391100 -0.005261
7/30/2003 26.46 26.57 26.17 26.23 16.75207 41240300 -0.009067
7/31/2003 26.6 26.99 26.31 26.41 16.86703 64504800 0.006862
8/1/2003 26.33 26.51 26.12 26.17 16.71375 42649700 -0.009087
8/4/2003 26.15 26.41 25.75 26.18 16.72014 51825600 0.000382
8/5/2003 26.31 26.54 25.6 25.66 16.38802 58825800 -0.019863
8/6/2003 25.54 26.19 25.43 25.65 16.38164 56294900 -0.00039
8/7/2003 25.72 25.81 25.45 25.71 16.41997 44258500 0.00234
8/8/2003 25.88 25.98 25.5 25.58 16.33694 33241400 -0.005057
8/11/2003 25.61 25.99 25.54 25.61 16.35609 36433900 0.001172
8/12/2003 25.71 25.77 25.45 25.73 16.43273 38208400 0.004686
8/13/2003 25.79 25.89 25.5 25.6 16.34971 39636900 -0.005052
8/14/2003 25.66 25.71 25.52 25.63 16.36887 37338300 0.001172
8/15/2003 25.61 25.66 25.43 25.54 16.31139 27607900 -0.003512
8/18/2003 25.56 25.83 25.46 25.7 16.41358 45817400 0.006265
8/19/2003 25.85 26.65 25.77 26.62 17.00114 72952900 0.035797
8/20/2003 26.3 26.53 26 26.45 16.89257 56739300 -0.006386
8/21/2003 26.65 26.73 26.13 26.24 16.75845 63802700 -0.00794
8/22/2003 26.78 26.95 26.21 26.22 16.74568 65846300 -0.000762
8/25/2003 26.31 26.54 26.23 26.5 16.92451 36132900 0.010679
8/26/2003 26.31 26.67 25.96 26.57 16.96921 47546000 0.002641
8/27/2003 26.51 26.58 26.3 26.42 16.87342 30633900 -0.005645
8/28/2003 26.5 26.58 26.24 26.51 16.93089 46211200 0.003406
8/29/2003 26.46 26.55 26.35 26.52 16.93728 34503000 0.000377
9/2/2003 26.7 27.3 26.47 27.26 17.40989 74168900 0.027904
9/3/2003 27.42 28.4 27.38 28.3 18.07409 1.09E+08 0.03815
9/4/2003 28.1 28.47 27.99 28.43 18.15712 59840800 0.004594
9/5/2003 28.23 28.75 28.17 28.38 18.12519 64024500 -0.001759
9/8/2003 28.39 28.92 28.34 28.84 18.41897 46105300 0.016208
9/9/2003 28.65 28.71 28.31 28.37 18.1188 44315200 -0.016297
9/10/2003 28.03 28.18 27.48 27.55 17.59509 54763500 -0.028904
 9/11/2003 27.66 28.11 27.59 27.84 17.78031 37813300 0.010527
9/12/2003 27.48 28.4 27.45 28.34 18.09964 55777200 0.01796
9/15/2003 28.37 28.61 28.33 28.36 18.11241 41432300 0.000706
9/16/2003 28.41 28.95 28.32 28.9 18.45729 52060600 0.019041
9/17/2003 28.76 28.95 28.47 28.5 18.20183 47221600 -0.013841
9/18/2003 28.49 29.51 28.42 29.5 18.84049 67268100 0.035088
9/19/2003 29.76 29.97 29.52 29.96 19.13427 92433800 0.015593
9/22/2003 29.39 30 28.81 29.07 18.56586 65678700 -0.029706
9/23/2003 29.12 29.71 28.88 29.6 18.90435 57827800 0.018232
9/24/2003 29.61 29.7 28.42 28.46 18.17628 66336500 -0.038513
9/25/2003 28.47 28.96 28.22 28.24 18.03578 56224500 -0.00773
9/26/2003 28.27 28.78 28.14 28.19 18.00384 49864700 -0.001771
9/29/2003 28.41 28.91 28.1 28.83 18.41259 47380300 0.022703
9/30/2003 28.59 28.61 27.75 27.8 17.75476 63333700 -0.035727
10/1/2003 28.03 28.63 27.81 28.52 18.2146 58375900 0.025899
10/2/2003 28.45 28.75 28.19 28.5 18.20183 38143600 -0.000701
10/3/2003 29.16 29.46 28.93 29.08 18.57225 57303000 0.020351
10/6/2003 29.15 29.3 28.91 29.19 18.6425 34047600 0.003783
10/7/2003 29.01 29.37 28.92 29.14 18.61057 52356800 -0.001713
10/8/2003 29.36 29.36 28.68 28.82 18.4062 46989100 -0.010982
10/9/2003 29.22 29.35 28.8 28.94 18.48284 62653300 0.004164
10/10/2003 28.91 29.2 28.67 28.91 18.46368 37604700 -0.001037
10/13/2003 28.98 29.1 28.5 28.78 18.38065 39320300 -0.004497
10/14/2003 28.66 28.77 28.48 28.68 18.31678 34851300 -0.003475
10/15/2003 29.2 29.26 28.7 29.07 18.67002 57242100 0.019285
10/16/2003 28.91 29.31 28.8 29.23 18.77278 42232500 0.005504
10/17/2003 29.28 29.29 28.8 28.93 18.5801 49960000 -0.010264
10/20/2003 28.95 29.37 28.8 29.35 18.84985 38794500 0.014518
10/21/2003 29.35 29.43 29.17 29.35 18.84985 44166800 0
10/22/2003 29.03 29.21 28.8 28.89 18.55441 48798500 -0.015673
10/23/2003 28.72 29.08 28.1 28.91 18.56726 67357900 0.000693
10/24/2003 27.27 27.4 26.42 26.61 17.0901 2.11E+08 -0.079557
10/27/2003 26.91 27.1 26.82 26.91 17.28278 65619100 0.011274
10/28/2003 27.09 27.22 26.88 27.2 17.46903 71752600 0.010777
10/29/2003 27.16 27.25 26.66 26.74 17.17359 73551500 -0.016912
10/30/2003 27.01 27.04 25.91 26.12 16.7754 98729400 -0.023187
10/31/2003 26.37 26.44 26.11 26.14 16.78825 69623700 0.000766
11/3/2003 26.35 26.75 26.29 26.68 17.13506 57772300 0.020658
11/4/2003 26.59 26.62 26.01 26.07 16.74328 84026100 -0.022864
11/5/2003 26.15 26.32 26 26.1 16.76256 61514400 0.001151
11/6/2003 26.26 26.3 26 26.23 16.84605 68189800 0.004981
11/7/2003 26.38 26.49 26.03 26.1 16.76256 57822100 -0.004956
11/10/2003 26.12 26.23 26 26 16.69833 54579100 -0.003831
11/11/2003 26.01 26.08 25.67 25.8 16.56988 64990700 -0.007692
11/12/2003 25.85 26.14 25.6 25.98 16.68549 75877300 0.006977
11/13/2003 25.86 25.93 25.45 25.69 16.49923 78949500 -0.011163
11/14/2003 25.7 26.02 25.44 25.5 16.37721 83146400 -0.007396
11/17/2003 25.39 25.44 24.84 25.15 16.15242 1.04E+08 -0.013725
11/18/2003 25.33 25.84 25.12 25.15 16.15242 1.07E+08 0
11/19/2003 25.29 25.54 25.17 25.35 16.28088 78853300 0.007953
11/20/2003 25.17 25.63 25.08 25.1 16.12031 1.07E+08 -0.009862
11/21/2003 25.33 25.38 25.08 25.11 16.12673 70712900 0.000399
11/24/2003 25.33 25.81 25.28 25.73 16.52492 99463800 0.024691
11/25/2003 25.87 25.95 25.38 25.4 16.31298 85663800 -0.012825
11/26/2003 25.61 25.63 25.32 25.45 16.3451 69758400 0.001969
11/28/2003 25.5 25.75 25.4 25.71 16.51209 33402600 0.010217
12/1/2003 25.9 26.21 25.5 25.84 16.59557 1.02E+08 0.005056
12/2/2003 25.95 26.09 25.61 25.66 16.47996 85121700 -0.006966
12/3/2003 25.82 26.07 25.62 25.67 16.48639 93121600 0.00039
12/4/2003 25.72 26.23 25.66 26.2 16.82678 87202400 0.020647
12/5/2003 25.96 26.48 25.92 25.98 16.68549 96610900 -0.008396
12/8/2003 26.12 26.34 25.81 26.24 16.85246 90504000 0.010007
12/9/2003 26.44 26.61 26.25 26.38 16.94238 1.04E+08 0.005335
12/10/2003 26.45 26.63 26.38 26.59 17.07726 82853700 0.007961
12/11/2003 26.59 26.77 26.28 26.61 17.0901 79309000 0.000752
12/12/2003 26.69 26.81 26.5 26.65 17.1158 69154100 0.001503
12/15/2003 27.05 27.1 26.68 26.74 17.17359 88860600 0.003377
12/16/2003 26.83 27.16 26.77 27.06 17.37911 73978000 0.011967
12/17/2003 27.04 27.08 26.85 27.04 17.36626 53712300 -0.000739
12/18/2003 27.1 27.45 27.05 27.4 17.59747 61177800 0.013314
12/19/2003 27.49 27.55 27.19 27.36 17.57179 76856400 -0.00146
12/22/2003 27.16 27.43 26.97 27.18 17.45617 43894800 -0.00658
12/23/2003 27.17 27.34 27.01 27.15 17.43691 39609000 -0.001104
12/24/2003 27.14 27.16 27 27.04 17.36626 19924200 -0.004051
12/26/2003 27.05 27.25 27 27.21 17.47545 12076900 0.006287
12/29/2003 27.21 27.53 27.16 27.46 17.63601 40426700 0.009188
12/30/2003 27.41 27.55 27.4 27.52 17.67454 34406600 0.002185
12/31/2003 27.42 27.55 27.23 27.37 17.57821 42198900 -0.00545
1/2/2004 27.58 27.77 27.33 27.45 17.62959 44487700 0.002923
1/5/2004 27.73 28.18 27.72 28.14 18.07273 67333700 0.025136
1/6/2004 28.19 28.28 28.07 28.24 18.13696 46950800 0.003554
1/7/2004 28.17 28.31 28.01 28.21 18.1177 54298200 -0.001062
1/8/2004 28.39 28.48 28 28.16 18.08558 58810800 -0.001773
1/9/2004 28.03 28.06 27.59 27.66 17.76445 67079900 -0.017756
1/12/2004 27.67 27.73 27.35 27.57 17.70665 55845200 -0.003254
1/13/2004 27.55 27.64 27.26 27.43 17.61674 51555900 -0.005078
1/14/2004 27.52 27.73 27.47 27.7 17.79015 43907000 0.009843
1/15/2004 27.55 27.72 27.42 27.54 17.68738 58504100 -0.005776
1/16/2004 27.71 27.88 27.53 27.81 17.86079 63983400 0.009804
1/20/2004 27.98 28.2 27.93 28.1 18.04704 63068500 0.010428
1/21/2004 28.13 28.3 27.85 28.3 18.17548 53570600 0.007117
1/22/2004 28.36 28.44 27.94 28.01 17.98924 78425200 -0.010247
1/23/2004 28.28 28.76 28.22 28.48 18.29109 1.27E+08 0.016779
1/26/2004 28.49 28.83 28.32 28.8 18.49661 58299600 0.011236
1/27/2004 28.64 28.72 28.22 28.25 18.14338 63196200 -0.019097
1/28/2004 28.3 28.44 27.47 27.71 17.79657 71336000 -0.019115
1/29/2004 27.81 27.95 27.57 27.91 17.92502 63748400 0.007218
1/30/2004 27.84 27.9 27.55 27.65 17.75804 40528700 -0.009315
2/2/2004 27.61 27.8 27.24 27.4 17.59747 62891800 -0.009042
2/3/2004 27.4 27.55 27.18 27.29 17.52682 47993800 -0.004015
2/4/2004 27.22 27.43 27.01 27.01 17.347 60648000 -0.01026
2/5/2004 27.06 27.17 26.83 26.96 17.31489 55527500 -0.001851
2/6/2004 27.03 27.19 26.93 27.08 17.39195 47209600 0.004451
2/9/2004 27.19 27.23 26.85 26.9 17.27635 48108500 -0.006647
2/10/2004 26.87 27.15 26.82 27.02 17.35342 37790600 0.004461
2/11/2004 26.97 27.23 26.85 27.15 17.43691 51515300 0.004811
2/12/2004 27.09 27.15 26.93 26.95 17.30847 44537000 -0.007366
2/13/2004 26.98 27.06 26.5 26.59 17.07726 67541100 -0.013358
2/17/2004 26.72 27.1 26.59 26.99 17.33415 43477000 0.015043
2/18/2004 26.9 27.11 26.74 26.77 17.19285 50334700 -0.008151
2/19/2004 26.92 26.98 26.43 26.46 16.99376 61840600 -0.01158
2/20/2004 26.66 26.8 26.5 26.57 17.06441 57821900 0.004157
2/23/2004 26.73 26.76 26.48 26.61 17.0901 50256800 0.001506
2/24/2004 26.61 26.95 26.55 26.88 17.2635 55426500 0.010146
2/25/2004 26.9 26.99 26.61 26.7 17.1479 64275700 -0.006696
2/26/2004 26.59 26.65 26.41 26.5 17.01945 66602700 -0.007491
2/27/2004 26.47 26.62 26.35 26.53 17.03872 58266500 0.001132
3/1/2004 26.63 26.72 26.5 26.7 17.1479 51912300 0.006408
3/2/2004 26.61 26.69 26.35 26.39 16.94881 66331000 -0.011611
3/3/2004 26.35 26.55 26.22 26.37 16.93596 54998700 -0.000758
3/4/2004 26.33 26.42 26.21 26.37 16.93596 44023200 0
3/5/2004 26.23 26.6 26.2 26.35 16.92312 59849800 -0.000758
3/8/2004 26.31 26.35 25.81 25.83 16.58915 69367800 -0.019734
3/9/2004 25.8 25.97 25.54 25.72 16.51849 81111700 -0.004259
3/10/2004 25.65 25.8 25.35 25.37 16.29372 75155800 -0.013608
3/11/2004 25.18 25.78 25.07 25.09 16.11389 90536300 -0.011037
3/12/2004 25.38 25.51 25.23 25.38 16.30013 64137100 0.011558
3/15/2004 25.3 25.43 25.06 25.16 16.15884 68835300 -0.008668
3/16/2004 25.26 25.37 25.1 25.18 16.17169 65453800 0.000795
3/17/2004 25.25 25.46 25.11 25.13 16.13958 56241400 -0.001985
3/18/2004 24.96 25.03 24.58 24.89 15.98544 1.23E+08 -0.009551
3/19/2004 24.77 24.94 24.56 24.63 15.81846 86281600 -0.010446
3/22/2004 24.48 24.84 24.01 24.5 15.73496 1.28E+08 -0.005279
3/23/2004 24.65 24.66 24.11 24.15 15.51017 91696300 -0.014285
3/24/2004 24.38 24.58 24.18 24.41 15.67716 97584700 0.010766
3/25/2004 24.6 25.24 24.58 25.19 16.17812 85677900 0.031954
3/26/2004 25.11 25.51 25 25.03 16.07535 61584900 -0.006352
3/29/2004 25.25 25.4 25 25.31 16.25518 51881600 0.011186
3/30/2004 25.21 25.33 25.03 25.2 16.18453 59010400 -0.004346
3/31/2004 25.2 25.2 24.87 24.93 16.01113 70533200 -0.010714
4/1/2004 24.95 25.11 24.85 25.08 16.10747 69051900 0.006017
4/2/2004 25.48 25.9 25.44 25.85 16.602 98043800 0.030702
4/5/2004 25.81 25.98 25.73 25.95 16.66622 53800300 0.003868
4/6/2004 25.77 25.9 25.66 25.8 16.56988 48992000 -0.00578
4/7/2004 25.74 25.78 25.35 25.59 16.43502 63268900 -0.008139
4/8/2004 25.82 25.85 25.36 25.48 16.36437 45294600 -0.004299
4/12/2004 25.48 25.74 25.43 25.61 16.44785 38786800 0.005102
4/13/2004 25.68 25.77 25.41 25.45 16.3451 56971500 -0.006247
4/14/2004 25.39 25.68 25.38 25.51 16.38363 61079600 0.002358
4/15/2004 25.53 25.73 25.1 25.22 16.19738 73756900 -0.011368
4/16/2004 25.33 25.4 25.11 25.16 16.15884 51768600 -0.002379
4/19/2004 25.08 25.6 25.06 25.53 16.39648 44592100 0.014706
4/20/2004 25.65 25.88 25.28 25.33 16.26803 59902600 -0.007834
4/21/2004 25.36 25.49 25.2 25.45 16.3451 49252000 0.004737
4/22/2004 25.51 25.99 25.47 25.95 16.66622 99207700 0.019646
4/23/2004 27.4 27.72 27.34 27.54 17.68738 2.58E+08 0.061271
4/26/2004 27.45 27.55 27.1 27.24 17.49471 89391000 -0.010893
4/27/2004 27.16 27.37 27.13 27.22 17.48187 80716800 -0.000734
4/28/2004 27.01 27.05 26.47 26.56 17.05799 72842200 -0.024247
4/29/2004 26.51 26.94 26.31 26.48 17.00661 77787300 -0.003012
4/30/2004 26.59 26.75 25.96 26.13 16.78182 66172200 -0.013218
5/3/2004 26.19 26.52 26.19 26.35 16.92312 65916200 0.008419
5/4/2004 26.35 26.54 26.02 26.33 16.91027 55496400 -0.000759
5/5/2004 26.32 26.6 26.25 26.3 16.891 51841700 -0.00114
5/6/2004 26.16 26.34 26.03 26.12 16.7754 62693900 -0.006844
5/7/2004 26.03 26.38 25.75 25.78 16.55705 68290200 -0.013016
5/10/2004 25.63 26.05 25.62 25.93 16.65338 64621400 0.005818
5/11/2004 26.09 26.11 25.79 25.94 16.6598 57917200 0.000386
5/12/2004 25.87 26 25.43 25.94 16.6598 64145600 0
5/13/2004 25.82 26.19 25.79 26.1 16.76256 63861500 0.006168
5/14/2004 26 26.17 25.64 25.86 16.60842 43775300 -0.009195
5/17/2004 25.47 25.79 25.42 25.54 16.4029 55149600 -0.012374
5/18/2004 25.7 25.97 25.64 25.83 16.58915 58158600 0.011355
5/19/2004 26.03 26.27 25.62 25.62 16.45428 60052800 -0.00813
5/20/2004 25.75 25.87 25.59 25.73 16.52492 52089900 0.004293
5/21/2004 25.97 26.2 25.78 25.89 16.62768 57809300 0.006219
5/24/2004 26.05 26.17 25.74 25.76 16.5442 56250500 -0.005021
5/25/2004 25.71 26.19 25.6 26.1 16.76256 66615000 0.013199
5/26/2004 25.99 26.15 25.85 26.14 16.78825 50306900 0.001533
5/27/2004 26.16 26.19 25.92 26.19 16.82035 49071900 0.001912
5/28/2004 26.14 26.35 26.02 26.23 16.84605 37393000 0.001528
6/1/2004 26.13 26.27 25.87 26.11 16.76898 48369500 -0.004575
6/2/2004 26.12 26.28 26.01 26.13 16.78182 54020000 0.000766
6/3/2004 26.05 26.13 25.86 25.89 16.62768 45933100 -0.009185
6/4/2004 26.03 26.24 25.94 25.95 16.66622 48815300 0.002318
6/7/2004 26.02 26.43 25.97 26.43 16.9745 65218600 0.018497
6/8/2004 26.28 26.65 26.24 26.6 17.08368 58447700 0.006432
6/9/2004 26.4 26.65 26.4 26.47 17.00019 50385500 -0.004887
6/10/2004 26.38 26.79 26.38 26.77 17.19285 48109200 0.011333
6/14/2004 26.55 26.9 26.53 26.9 17.27635 67377500 0.004857
6/15/2004 26.99 27.6 26.97 27.41 17.6039 1.14E+08 0.018959
6/16/2004 27.34 27.5 27.15 27.32 17.54609 67431100 -0.003284
6/17/2004 27.31 27.92 27.29 27.77 17.83511 1.05E+08 0.016472
6/18/2004 27.77 28.5 27.7 28.35 18.2076 1.34E+08 0.020886
6/21/2004 28.22 28.66 28.12 28.35 18.2076 1.17E+08 0
6/22/2004 28.15 28.35 27.81 28.29 18.16907 98932000 -0.002117
6/23/2004 28.2 28.38 28 28.3 18.17548 58558400 0.000353
6/24/2004 28.48 28.65 28.36 28.39 18.23329 65503800 0.003181
6/25/2004 28.48 28.63 28.25 28.57 18.34889 71136500 0.00634
6/28/2004 28.6 28.75 28.17 28.28 18.16264 77024100 -0.01015
6/29/2004 28.18 28.58 28.18 28.5 18.30394 55371700 0.00778
6/30/2004 28.57 28.8 28.39 28.56 18.34247 83544400 0.002105
7/1/2004 28.7 28.84 28.26 28.63 18.38742 78441400 0.002451
7/2/2004 28.62 28.68 28.4 28.57 18.34889 36690100 -0.002096
7/6/2004 28.32 28.33 27.94 28.02 17.99566 69158900 -0.019251
7/7/2004 27.67 28.32 27.55 28.1 18.04704 66255700 0.002855
7/8/2004 27.88 28.15 27.55 27.64 17.75161 59125100 -0.01637
7/9/2004 27.78 28 27.64 27.86 17.89291 50249300 0.00796
7/12/2004 27.67 28 27.59 27.89 17.91217 45757300 0.001076
7/13/2004 27.91 27.95 27.6 27.6 17.72591 43274100 -0.010398
7/14/2004 27.4 28.36 27.34 28.13 18.06631 87656300 0.019203
7/15/2004 28.05 28.2 27.8 27.87 17.89934 46759700 -0.009242
7/16/2004 28.18 28.2 27.25 27.48 17.64885 66406300 -0.013994
7/19/2004 27.62 28.26 27.6 27.95 17.95071 60354500 0.017103
7/20/2004 28 28.48 27.85 28.32 18.18833 89010700 0.013237
7/21/2004 29.89 29.89 28.81 28.86 18.53514 2.02E+08 0.019068
7/22/2004 29.07 29.3 28.83 29 18.62506 1.25E+08 0.004851
7/23/2004 28.38 28.4 28.02 28.03 18.00209 97372700 -0.033448
7/26/2004 28.36 28.71 28.2 28.66 18.4067 72387600 0.022476
7/27/2004 28.7 28.76 28.13 28.44 18.26541 72968400 -0.007676
7/28/2004 28.34 28.79 28.28 28.58 18.35532 62718800 0.004922
7/29/2004 28.78 28.8 28.25 28.48 18.29109 60148400 -0.003499
7/30/2004 28.45 28.81 28.33 28.49 18.29752 59552900 0.000352
8/2/2004 28.27 28.55 28.16 28.52 18.31678 52267000 0.001053
8/3/2004 28.38 28.42 28 28.07 18.02778 53990900 -0.015778
 8/4/2004 28.01 28.2 27.99 28.06 18.02135 46217900 -0.000357
8/5/2004 28.16 28.21 27.52 27.53 17.68096 55591700 -0.018888
8/6/2004 27.38 27.86 27.06 27.14 17.43049 75628000 -0.014166
8/9/2004 27.26 27.28 27.1 27.18 17.45617 51877500 0.001474
8/10/2004 27.3 27.75 27.25 27.72 17.80298 57632700 0.019868
8/11/2004 27.39 27.51 27.2 27.41 17.6039 53097300 -0.011183
8/12/2004 27.23 27.31 26.86 26.88 17.2635 50279700 -0.019337
8/13/2004 27.01 27.25 26.98 27.02 17.35342 43333200 0.005209
8/16/2004 27.03 27.2 26.96 27.09 17.39837 54347200 0.00259
8/17/2004 27.22 27.38 26.98 27.05 17.3727 56879700 -0.001476
8/18/2004 26.93 27.5 26.89 27.46 17.63601 58844000 0.015156
8/19/2004 27.35 27.45 27.01 27.12 17.41765 46293000 -0.012381
8/20/2004 27.13 27.37 27.04 27.2 17.46903 46494800 0.00295
8/23/2004 27.27 27.33 27.12 27.24 17.54632 39572200 0.004425
8/24/2004 27.4 27.46 27.09 27.24 17.54632 40835300 0
8/25/2004 27.21 27.67 27.18 27.55 17.746 53512700 0.01138
8/26/2004 27.46 27.6 27.39 27.44 17.67514 35465500 -0.003993
8/27/2004 27.5 27.65 27.45 27.46 17.68803 33248700 0.000729
8/30/2004 27.3 27.39 26.85 27.3 17.58498 36679600 -0.005826
8/31/2004 27.29 27.32 27.05 27.3 17.58498 52106700 0
9/1/2004 27.23 27.52 27.14 27.39 17.64294 48507500 0.003296
9/2/2004 27.4 27.68 27.35 27.62 17.79109 42161700 0.008397
9/3/2004 27.46 27.62 27.1 27.11 17.46258 46174400 -0.018465
9/7/2004 27.29 27.38 27.16 27.36 17.62362 44893400 0.009222
9/8/2004 27.3 27.47 27.14 27.26 17.5592 53278100 -0.003655
9/9/2004 27.3 27.47 27.18 27.28 17.57208 56904700 0.000734
9/10/2004 27.34 27.51 27.18 27.49 17.70736 52664500 0.007698
9/13/2004 27.53 27.57 26.74 27.25 17.55277 48239200 -0.00873
9/14/2004 27.37 27.51 27.27 27.44 17.67514 55920000 0.006972
9/15/2004 27.36 27.4 27.14 27.19 17.51412 52605700 -0.00911
9/16/2004 27.22 27.35 27.17 27.26 17.5592 35951500 0.002574
9/17/2004 27.39 27.53 27.26 27.51 17.72024 65283000 0.009171
9/20/2004 27.44 27.65 27.33 27.51 17.72024 51513600 0
9/21/2004 27.45 27.53 27.25 27.26 17.5592 73874400 -0.009088
9/22/2004 27.28 27.74 27.07 27.12 17.46902 68409000 -0.005136
9/23/2004 27.19 27.39 27.17 27.35 17.61718 52155800 0.008481
9/24/2004 27.39 27.46 27.19 27.29 17.57853 49859800 -0.002194
9/27/2004 27.17 27.32 27.13 27.19 17.51412 47813600 -0.003664
9/28/2004 27.21 27.36 27.04 27.27 17.56564 62055100 0.002942
9/29/2004 27.26 27.69 27.23 27.58 17.76533 61529300 0.011368
9/30/2004 27.59 27.79 27.52 27.65 17.81042 71218000 0.002538
10/1/2004 27.82 28.32 27.78 28.25 18.1969 66302800 0.0217
10/4/2004 28.44 28.46 28.07 28.12 18.11316 62016200 -0.004602
10/5/2004 28.15 28.45 28.1 28.38 18.28064 58017700 0.009247
10/6/2004 28.39 28.55 28.23 28.53 18.37725 56999600 0.005285
 10/7/2004 28.54 28.59 28.16 28.17 18.14537 38401500 -0.012618
10/8/2004 28.1 28.33 27.97 27.99 18.02943 49556600 -0.00639
10/11/2004 28.2 28.22 27.93 28.06 18.07451 44691000 0.002501
10/12/2004 27.83 28.16 27.81 28.03 18.05519 56412900 -0.001069
10/13/2004 28.19 28.27 27.94 28.03 18.05519 49500700 0
10/14/2004 28.04 28.16 27.8 27.8 17.90704 41548700 -0.008205
10/15/2004 27.97 28.24 27.82 27.99 18.02943 49828500 0.006834
10/18/2004 28.07 28.45 27.98 28.41 18.29996 50350700 0.015005
10/19/2004 28.53 28.59 28.17 28.18 18.15181 57026500 -0.008096
10/20/2004 28.22 28.75 28.12 28.7 18.48676 69078100 0.018453
10/21/2004 28.81 28.89 28.47 28.56 18.39659 94988500 -0.004878
10/22/2004 28.3 28.34 27.58 27.74 17.86839 1.02E+08 -0.028712
10/25/2004 27.67 27.77 27.55 27.63 17.79754 61529500 -0.003965
10/26/2004 27.71 27.9 27.63 27.9 17.97145 76966600 0.009772
10/27/2004 27.86 28.35 27.58 28.15 18.13248 72392600 0.00896
10/28/2004 28.11 28.54 27.9 28.01 18.04231 63059600 -0.004973
10/29/2004 28.12 28.15 27.8 27.97 18.01654 80010100 -0.001428
11/1/2004 28.16 28.28 27.96 28.08 18.08739 72930900 0.003933
11/2/2004 28.26 28.47 28.03 28.24 18.19046 89417100 0.005698
11/3/2004 28.65 28.65 28.31 28.47 18.33861 79666700 0.008144
11/4/2004 28.38 29 28.38 29 18.68 87867700 0.018616
11/5/2004 29.21 29.36 29.03 29.31 18.87969 95337700 0.01069
11/8/2004 29.18 29.48 29.13 29.28 18.86037 1.13E+08 -0.001023
11/9/2004 29.43 29.89 29.35 29.77 19.17599 1E+08 0.016735
11/10/2004 29.92 30 29.69 29.73 19.15022 84097700 -0.001344
11/11/2004 29.89 30.08 29.82 29.98 19.31126 87358900 0.008409
11/12/2004 30.16 30.2 29.8 29.97 19.30481 1.62E+08 -0.000334
11/15/2004 27.34 27.5 27.2 27.39 19.66378 1.04E+08 0.018595
11/16/2004 27.33 27.34 27.05 27.12 19.46993 64522600 -0.009858
11/17/2004 27.25 27.35 27.06 27.17 19.50583 58830700 0.001844
11/18/2004 27.13 27.17 27 27.07 19.43404 63249900 -0.003681
11/19/2004 27.03 27.07 26.84 26.86 19.28327 85808600 -0.007758
11/22/2004 26.75 26.82 26.1 26.65 19.13252 92410800 -0.007818
11/23/2004 26.52 26.7 26.4 26.53 19.04637 70459700 -0.004503
11/24/2004 26.62 26.73 26.4 26.64 19.12534 60069200 0.004146
11/26/2004 26.56 26.82 26.55 26.6 19.09661 24398700 -0.001502
11/29/2004 26.64 26.95 26.61 26.77 19.21866 67079900 0.006391
11/30/2004 26.75 27.01 26.7 26.81 19.24738 75960400 0.001494
12/1/2004 26.95 27.28 26.81 27.25 19.56327 99889000 0.016412
12/2/2004 27.27 27.4 26.92 27.09 19.4484 96088300 -0.005871
12/3/2004 27.16 27.44 27.14 27.23 19.54891 76498400 0.005168
12/6/2004 27.1 27.44 27.07 27.33 19.6207 55297400 0.003672
12/7/2004 27.26 27.38 27 27.07 19.43404 1.12E+08 -0.009514
12/8/2004 27.01 27.36 26.91 27.36 19.64224 95655000 0.010713
12/9/2004 27.13 27.36 26.94 27.23 19.54891 83006000 -0.004752
12/10/2004 27.08 27.18 27.04 27.08 19.44122 70949200 -0.005509
12/13/2004 27.1 27.28 26.91 27.25 19.56327 93812500 0.006278
12/14/2004 27.05 27.33 27.04 27.23 19.54891 1.28E+08 -0.000734
12/15/2004 27.22 27.4 27.07 27.11 19.46276 1.06E+08 -0.004407
12/16/2004 27.15 27.28 27.01 27.16 19.49866 88997500 0.001845
12/17/2004 27 27.32 26.8 26.96 19.35507 1.26E+08 -0.007364
12/20/2004 27.01 27.15 26.89 26.95 19.3479 85552800 -0.000371
12/21/2004 27 27.17 26.94 27.07 19.43404 94646100 0.004452
12/22/2004 26.84 27.15 26.78 26.97 19.36226 63651900 -0.003694
12/23/2004 26.87 27.15 26.83 27.01 19.39097 65801900 0.001483
12/27/2004 27.01 27.1 26.82 26.85 19.27609 55958500 -0.005924
12/28/2004 26.85 27.03 26.8 26.95 19.3479 55075900 0.003725
12/29/2004 26.85 27 26.82 26.9 19.312 47594900 -0.001855
12/30/2004 26.89 26.94 26.75 26.76 19.21149 48355400 -0.005205
12/31/2004 26.75 26.9 26.68 26.72 19.18277 54959500 -0.001495
1/3/2005 26.8 26.95 26.65 26.74 19.19713 65002900 0.000749
1/4/2005 26.87 27.1 26.66 26.84 19.26891 1.09E+08 0.003739
1/5/2005 26.84 27.1 26.76 26.78 19.22584 72463500 -0.002235
1/6/2005 26.85 27.06 26.64 26.75 19.20432 76890500 -0.00112
1/7/2005 26.82 26.89 26.62 26.67 19.14688 68723300 -0.002991
1/10/2005 26.6 26.86 26.54 26.8 19.2402 70376600 0.004874
1/11/2005 26.69 26.82 26.61 26.73 19.18995 64712000 -0.002612
1/12/2005 26.77 26.85 26.62 26.78 19.22584 72940600 0.00187
1/13/2005 26.68 26.8 26.16 26.27 18.85971 89861600 -0.019044
1/14/2005 26.4 26.45 26.04 26.12 18.75202 92180800 -0.00571
1/18/2005 26.03 26.35 25.84 26.32 18.8956 69146400 0.007657
1/19/2005 26.21 26.26 25.92 25.98 18.65151 58114100 -0.012918
1/20/2005 25.84 26.1 25.74 25.86 18.56536 58380100 -0.004619
1/21/2005 25.95 26.13 25.64 25.65 18.4146 76501000 -0.00812
1/24/2005 25.76 26 25.64 25.67 18.42895 69010900 0.00078
1/25/2005 25.76 26.19 25.75 26.02 18.68023 67580700 0.013635
1/26/2005 26.07 26.17 25.9 26.01 18.67305 64974500 -0.000385
1/27/2005 25.95 26.16 25.85 26.11 18.74484 93204100 0.003845
1/28/2005 26.54 26.65 25.96 26.18 18.79509 1.1E+08 0.002681
1/31/2005 26.35 26.52 26.16 26.28 18.86689 71442100 0.00382
2/1/2005 26.25 26.43 26.22 26.39 18.94587 57981700 0.004186
2/2/2005 26.42 26.5 26.28 26.46 18.99611 79329500 0.002652
2/3/2005 26.37 26.4 26.1 26.18 18.79509 62545400 -0.010582
2/4/2005 26.17 26.37 26.14 26.32 18.8956 61246500 0.005347
2/7/2005 26.27 26.3 26.06 26.16 18.78074 57763400 -0.006079
2/8/2005 26.19 26.34 26.16 26.24 18.83817 61343700 0.003058
2/9/2005 26.25 26.31 26.04 26.07 18.71613 77874800 -0.006479
2/10/2005 26.1 26.13 26 26.06 18.70894 71796400 -0.000384
2/11/2005 26.03 26.12 25.81 25.97 18.64433 83835900 -0.003454
2/14/2005 25.93 26.12 25.91 26.01 18.67305 58694000 0.00154
2/15/2005 26 26.08 25.86 25.93 18.67305 76551600 1.071E-07
2/16/2005 25.87 25.93 25.67 25.79 18.57222 57506600 -0.005399
2/17/2005 25.71 25.86 25.6 25.65 18.47141 67024800 -0.005428
2/18/2005 25.64 25.65 25.4 25.48 18.34899 77091100 -0.006628
2/22/2005 25.25 25.49 25.2 25.23 18.16896 96419200 -0.009811
2/23/2005 25.24 25.35 25.17 25.2 18.14736 83689400 -0.001189
2/24/2005 25.18 25.44 25.15 25.37 18.26978 85236300 0.006746
2/25/2005 25.33 25.38 25.15 25.25 18.18335 62467700 -0.004731
2/28/2005 25.22 25.37 25.13 25.16 18.11854 82728000 -0.003564
3/1/2005 25.19 25.41 25.13 25.28 18.20497 56394800 0.00477
3/2/2005 25.19 25.48 25.16 25.26 18.19056 67739000 -0.000791
3/3/2005 25.3 25.31 25.14 25.17 18.12574 52183600 -0.003563
3/4/2005 25.21 25.3 25.13 25.17 18.12574 63058200 0
3/7/2005 25.17 25.79 25.16 25.47 18.34179 80407400 0.011919
3/8/2005 25.4 25.62 25.34 25.4 18.29138 52871800 -0.002748
3/9/2005 25.39 25.57 25.28 25.31 18.22656 62991800 -0.003544
3/10/2005 25.43 25.48 25.25 25.43 18.31298 59132900 0.004742
3/11/2005 25.45 25.48 25.06 25.09 18.06813 60617900 -0.01337
3/14/2005 25.08 25.15 24.96 25.11 18.08254 65550500 0.000797
3/15/2005 25.1 25.24 24.89 24.91 17.93851 71469400 -0.007965
3/16/2005 24.82 24.97 24.56 24.63 17.73687 74841400 -0.011241
3/17/2005 24.64 24.68 24.53 24.54 17.67206 60573200 -0.003654
3/18/2005 24.53 24.91 24.28 24.31 17.50643 1.36E+08 -0.009373
3/21/2005 24.35 24.36 24.15 24.2 17.42722 71446200 -0.004525
3/22/2005 24.19 24.27 23.96 23.99 17.27599 1.02E+08 -0.008678
3/23/2005 23.99 24.39 23.96 24.18 17.41282 79293300 0.00792
3/24/2005 24.24 24.47 24.2 24.28 17.48484 78820900 0.004136
3/28/2005 24.4 24.47 24.18 24.2 17.42722 49802000 -0.003295
3/29/2005 24.14 24.24 23.82 23.92 17.22558 74231700 -0.01157
3/30/2005 24.04 24.19 24 24.16 17.39841 59585700 0.010033
3/31/2005 24.25 24.31 24.12 24.17 17.40562 62382300 0.000414
4/1/2005 24.24 24.35 24.1 24.12 17.36961 64619600 -0.002069
4/4/2005 24.11 24.26 23.94 24.23 17.44882 62196400 0.004561
4/5/2005 24.22 24.5 24.12 24.47 17.62165 73549600 0.009905
4/6/2005 24.47 24.94 24.45 24.67 17.76568 78020200 0.008173
4/7/2005 24.66 25.13 24.63 25.1 18.07533 77451500 0.01743
4/8/2005 25.07 25.25 24.91 24.94 17.96011 47956300 -0.006374
4/11/2005 25.03 25.11 24.86 24.97 17.98172 47791800 0.001203
4/12/2005 24.92 25.35 24.8 25.32 18.23377 67517800 0.014017
4/13/2005 25.23 25.45 24.99 25.04 18.03213 60929300 -0.011058
4/14/2005 25.01 25.14 24.83 24.84 17.8881 66754400 -0.007988
4/15/2005 24.58 24.9 24.41 24.46 17.61445 1E+08 -0.015298
4/18/2005 24.45 24.84 24.4 24.65 17.75128 75766400 0.007768
4/19/2005 24.71 24.8 24.45 24.63 17.73687 65956200 -0.000812
4/20/2005 24.66 24.7 24.3 24.32 17.51363 91923500 -0.012586
4/21/2005 24.48 25.39 24.47 25.28 18.20497 93562300 0.039474
4/22/2005 25.05 25.25 24.78 24.98 17.98892 80087500 -0.011867
4/25/2005 25.07 25.28 24.86 24.99 17.99613 75457900 0.0004
4/26/2005 24.95 25.25 24.74 24.76 17.83049 60464300 -0.009204
4/27/2005 24.66 25.15 24.63 24.99 17.99613 47732800 0.009289
4/28/2005 24.82 24.92 24.44 24.45 17.60725 83623100 -0.021609
4/29/2005 24.88 25.3 24.79 25.3 18.21936 98641200 0.034765
5/2/2005 25.23 25.36 24.95 25.23 18.16896 54376700 -0.002766
5/3/2005 25.13 25.4 25.09 25.36 18.26257 67867800 0.005152
5/4/2005 25.34 25.4 25.11 25.21 18.15456 86864200 -0.005915
5/5/2005 25.2 25.33 25.08 25.23 18.16896 59362300 0.000793
5/6/2005 25.33 25.48 25.19 25.22 18.16176 64322600 -0.000397
5/9/2005 25.23 25.33 25.05 25.11 18.08254 61872400 -0.004362
5/10/2005 25.04 25.08 24.82 24.9 17.93131 62235100 -0.008363
5/11/2005 24.89 24.97 24.64 24.91 17.93851 59463300 0.000402
5/12/2005 24.84 25.11 24.83 25 18.00333 74540700 0.003613
5/13/2005 25.03 25.38 24.99 25.3 18.21936 77204300 0.012
5/16/2005 25.23 25.5 25.19 25.49 18.41442 50577300 0.010706
5/17/2005 25.31 25.5 25.25 25.46 18.39275 39983200 -0.001177
5/18/2005 25.5 25.84 25.42 25.7 18.56613 71182400 0.009427
5/19/2005 25.75 26.05 25.7 25.92 18.72505 52120800 0.00856
5/20/2005 25.88 25.92 25.73 25.74 18.59502 64444500 -0.006944
5/23/2005 25.74 26.07 25.74 25.85 18.67449 75421100 0.004274
5/24/2005 25.8 25.88 25.72 25.75 18.60224 61287700 -0.003869
5/25/2005 25.68 25.77 25.5 25.71 18.57335 35749000 -0.001553
5/26/2005 25.75 26 25.73 25.9 18.7106 50579200 0.00739
5/27/2005 25.83 26.09 25.81 26.07 18.83341 54978000 0.006564
5/31/2005 25.99 26.03 25.75 25.8 18.63837 46131100 -0.010356
6/1/2005 25.73 26 25.61 25.81 18.64559 54621000 0.000387
6/2/2005 25.71 25.86 25.64 25.79 18.63114 27212500 -0.000775
6/3/2005 25.7 25.81 25.34 25.43 18.37107 79659500 -0.013959
6/6/2005 25.38 25.5 25.31 25.37 18.32773 40756900 -0.002359
6/7/2005 25.33 25.83 25.31 25.51 18.42887 54511400 0.005518
6/8/2005 25.55 25.62 25.34 25.4 18.3494 45369700 -0.004312
6/9/2005 25.4 25.61 25.35 25.51 18.42887 52767900 0.004331
6/10/2005 25.49 25.52 25.34 25.43 18.37107 39459800 -0.003136
6/13/2005 25.36 25.49 25.26 25.31 18.28438 49104100 -0.004719
6/14/2005 25.31 25.44 25.24 25.36 18.3205 44243300 0.001976
6/15/2005 25.4 25.41 25.11 25.26 18.24826 50764800 -0.003943
6/16/2005 25.22 25.23 24.95 25.04 18.08933 65918800 -0.008709
6/17/2005 25.27 25.29 24.92 25.04 18.08933 90821300 0
6/20/2005 24.98 25.28 24.93 25.11 18.1399 50538900 0.002796
6/21/2005 25.08 25.19 25.04 25.15 18.16879 81084000 0.001593
6/22/2005 25.11 25.26 25.03 25.07 18.111 60492700 -0.003181
6/23/2005 25.17 25.62 25.15 25.31 18.28438 1.05E+08 0.009573
6/24/2005 25.22 25.4 25.04 25.04 18.08933 57970700 -0.010668
6/27/2005 25.07 25.25 25.03 25.05 18.09655 61636200 0.000399
6/28/2005 25.09 25.2 25.03 25.07 18.111 53058100 0.000798
6/29/2005 25.22 25.32 25 25.09 18.12545 55859900 0.000798
6/30/2005 25.06 25.14 24.82 24.84 17.94484 82018200 -0.009964
7/1/2005 24.85 24.99 24.67 24.71 17.85093 69718400 -0.005233
7/5/2005 24.66 25.19 24.62 24.98 18.04598 61883500 0.010927
7/6/2005 24.97 25.08 24.69 24.7 17.84371 64214600 -0.011209
7/7/2005 24.58 24.71 24.5 24.65 17.80759 80082900 -0.002024
7/8/2005 24.64 25.12 24.63 25.09 18.12545 56104000 0.017849
7/11/2005 25.15 25.38 25.11 25.29 18.26993 61525400 0.007971
7/12/2005 25.24 25.62 25.2 25.61 18.50111 63384800 0.012653
7/13/2005 25.53 25.75 25.48 25.66 18.53723 44749200 0.001952
7/14/2005 25.79 26.1 25.79 25.97 18.76118 69506800 0.012081
7/15/2005 26.04 26.1 25.75 25.79 18.63114 56472800 -0.006931
7/18/2005 25.71 25.79 25.55 25.55 18.45775 39668000 -0.009306
7/19/2005 25.79 26.25 25.75 26.16 18.89844 1.13E+08 0.023875
7/20/2005 26 26.23 25.88 26.19 18.92011 71424800 0.001147
7/21/2005 26.3 26.48 26 26.44 19.10071 1.13E+08 0.009545
7/22/2005 25.99 26.34 25.63 25.68 18.55167 97558900 -0.028744
7/25/2005 25.69 25.9 25.65 25.69 18.5589 45174600 0.000389
7/26/2005 25.72 25.74 25.53 25.54 18.45054 51476400 -0.005839
7/27/2005 25.61 25.8 25.53 25.72 18.58056 57977300 0.007047
7/28/2005 25.75 25.85 25.66 25.75 18.60224 44738700 0.001167
7/29/2005 25.78 26 25.59 25.61 18.50111 59524400 -0.005437
8/1/2005 25.81 26.05 25.76 25.92 18.72505 61346800 0.012104
8/2/2005 25.9 26.9 25.87 26.81 19.36801 1.38E+08 0.034337
8/3/2005 26.76 27.43 26.73 27.25 19.68587 1.39E+08 0.016412
8/4/2005 27.16 27.5 27.05 27.32 19.73644 91461400 0.002569
8/5/2005 27.29 27.94 27.25 27.76 20.05431 82212400 0.016106
8/8/2005 27.8 27.84 27.08 27.13 19.59918 77207200 -0.022695
8/9/2005 27.22 27.51 27.01 27.35 19.75812 64761800 0.00811
8/10/2005 27.41 27.5 26.85 26.95 19.46915 62818800 -0.014625
8/11/2005 26.98 27.3 26.89 27.27 19.70032 48646800 0.011874
8/12/2005 27.08 27.14 26.9 27.05 19.54138 52006500 -0.008068
8/15/2005 26.98 27.3 26.69 27.13 19.65732 45976600 0.005933
8/16/2005 27.03 27.14 26.7 26.74 19.37474 46894600 -0.014375
8/17/2005 26.82 27.15 26.66 26.95 19.5269 52413100 0.007854
8/18/2005 26.89 27.08 26.8 26.82 19.43271 40861900 -0.004824
8/19/2005 26.85 26.91 26.7 26.72 19.36025 36043500 -0.003729
8/22/2005 26.79 27.17 26.77 26.91 19.49792 41691700 0.007111
8/23/2005 26.84 27.07 26.74 26.87 19.46893 48296700 -0.001486
8/24/2005 26.84 27.16 26.78 26.81 19.42546 63645000 -0.002233
8/25/2005 26.9 27.09 26.85 27.03 19.58486 39306300 0.008206
8/26/2005 27.06 27.08 26.87 26.97 19.54139 36774600 -0.00222
 8/29/2005 26.81 27.23 26.81 27.15 19.6718 52307700 0.006674
8/30/2005 27.06 27.23 26.96 27.18 19.69355 55163200 0.001106
8/31/2005 27.17 27.44 27.04 27.38 19.83845 65210200 0.007358
9/1/2005 27.38 27.39 27.15 27.2 19.70804 75974500 -0.006574
9/2/2005 27.21 27.27 26.97 27.02 19.57761 52047500 -0.006618
9/6/2005 27.06 27.29 26.98 27 19.56313 46089000 -0.00074
9/7/2005 26.94 27.11 26.82 26.85 19.45444 44656100 -0.005556
9/8/2005 26.8 26.88 26.52 26.61 19.28054 52552300 -0.008939
9/9/2005 26.62 26.82 26.53 26.58 19.25881 41515800 -0.001127
9/12/2005 26.62 26.75 26.52 26.61 19.28054 40550500 0.001129
9/13/2005 26.54 26.76 26.37 26.48 19.18635 63422900 -0.004885
9/14/2005 26.52 26.64 26.3 26.31 19.06317 54969600 -0.00642
9/15/2005 26.37 26.43 26.22 26.27 19.0342 60357200 -0.00152
9/16/2005 26.34 26.4 25.97 26.07 18.88928 1.87E+08 -0.007614
9/19/2005 26.09 26.27 25.86 26 18.83856 61832300 -0.002685
9/20/2005 26.07 26.22 25.69 25.84 18.72264 61043400 -0.006154
9/21/2005 25.8 25.9 25.43 25.49 18.46903 68281800 -0.013545
9/22/2005 25.49 25.6 25.15 25.34 18.36036 71314900 -0.005884
9/23/2005 25.31 25.54 25.12 25.27 18.30964 66396800 -0.002762
9/26/2005 25.4 25.49 25.21 25.27 18.30964 56203700 0
9/27/2005 25.37 25.45 25.3 25.34 18.36036 48797900 0.00277
9/28/2005 25.39 25.87 25.38 25.67 18.59946 71019400 0.013023
9/29/2005 25.61 26 25.5 25.94 18.79509 66807100 0.010518
9/30/2005 25.91 25.95 25.61 25.73 18.64294 57644500 -0.008095
10/3/2005 25.71 25.73 25.44 25.5 18.47628 55341300 -0.00894
10/4/2005 25.36 25.39 24.75 24.98 18.09951 1.52E+08 -0.020392
10/5/2005 25.04 25.05 24.67 24.67 17.8749 73684700 -0.01241
10/6/2005 24.66 24.95 24.53 24.73 17.91837 81724600 0.002432
10/7/2005 24.77 24.84 24.52 24.59 17.81694 50768700 -0.005661
10/10/2005 24.67 24.68 24.35 24.46 17.72274 48880900 -0.005287
10/11/2005 24.51 24.55 24.25 24.41 17.68651 76567300 -0.002044
10/12/2005 24.49 24.7 24.27 24.3 17.60681 71294400 -0.004506
10/13/2005 24.31 24.73 24.27 24.59 17.81694 70192000 0.011934
10/14/2005 24.71 24.73 24.5 24.67 17.8749 53846700 0.003253
10/17/2005 24.68 24.69 24.44 24.53 17.77346 46924400 -0.005675
10/18/2005 24.49 24.83 24.45 24.57 17.80244 69328200 0.00163
10/19/2005 24.56 25.09 24.5 25.09 18.17921 66574500 0.021164
10/20/2005 25.05 25.13 24.74 24.79 17.96184 58830600 -0.011957
10/21/2005 24.91 25 24.57 24.78 17.9546 69431200 -0.000403
10/24/2005 24.89 25.1 24.68 25.1 18.18646 51868000 0.012914
10/25/2005 24.95 25.13 24.83 25.03 18.13574 41310500 -0.002789
10/26/2005 24.97 25.33 24.93 25.11 18.19371 58178100 0.003196
10/27/2005 25.22 25.27 24.85 24.85 18.00531 61566100 -0.010355
10/28/2005 25.1 25.6 25.1 25.53 18.49802 1.07E+08 0.027365
10/31/2005 25.61 25.8 25.5 25.7 18.6212 75122100 0.006659
 11/1/2005 25.61 26.1 25.61 25.96 18.80958 71370400 0.010116
11/2/2005 25.93 26.5 25.93 26.46 19.17187 75067100 0.019261
11/3/2005 26.6 26.64 26.25 26.44 19.15737 73421600 -0.000756
11/4/2005 26.53 26.71 26.45 26.66 19.31678 57464000 0.008321
11/7/2005 26.72 27.08 26.7 27.01 19.57037 77104800 0.013128
11/8/2005 26.94 27.18 26.77 27.05 19.59935 60091700 0.001481
11/9/2005 26.98 27.15 26.94 26.96 19.53414 59562100 -0.003327
11/10/2005 26.94 27.15 26.64 27.09 19.62834 73314800 0.004822
11/11/2005 27.15 27.39 27.13 27.28 19.766 51945600 0.007014
11/14/2005 27.36 27.44 27.2 27.37 19.83121 67152200 0.003299
11/15/2005 27.33 27.54 27.25 27.5 19.98381 65081000 0.007695
11/16/2005 27.48 27.88 27.44 27.74 20.15822 86277000 0.008727
11/17/2005 27.85 28 27.76 27.97 20.32536 91351000 0.008292
11/18/2005 28.12 28.25 27.9 28.07 20.39802 75431200 0.003575
11/21/2005 28.07 28.24 27.84 28.16 20.46343 65794400 0.003207
11/22/2005 28.06 28.08 27.86 27.91 20.28176 1.04E+08 -0.008878
11/23/2005 27.92 28.09 27.74 27.92 20.28902 70541300 0.000358
11/25/2005 27.8 27.94 27.47 27.76 20.17275 44082500 -0.005731
11/28/2005 27.79 27.85 27.53 27.75 20.16549 57517200 -0.00036
11/29/2005 27.79 27.79 27.6 27.68 20.11462 62220400 -0.002522
11/30/2005 27.68 27.77 27.63 27.68 20.11462 55904700 0
12/1/2005 27.73 28.1 27.73 27.89 20.26722 61006100 0.007586
12/2/2005 27.82 28.1 27.79 28.01 20.35442 42319600 0.004303
12/5/2005 27.93 28.02 27.71 27.85 20.23816 47517300 -0.005712
12/6/2005 27.9 27.92 27.68 27.69 20.12188 65980000 -0.005745
12/7/2005 27.67 27.75 27.55 27.75 20.16549 55583200 0.002167
12/8/2005 27.71 27.81 27.6 27.69 20.12188 63931600 -0.002162
12/9/2005 27.71 27.83 27.64 27.71 20.13642 48467000 0.000722
12/12/2005 27.7 27.75 27.33 27.45 19.94748 63757200 -0.009383
12/13/2005 27.29 27.43 27 27.13 19.71494 1.04E+08 -0.011658
12/14/2005 27 27.24 26.85 27.09 19.68587 65076200 -0.001474
12/15/2005 27.08 27.11 26.81 26.92 19.56235 79018100 -0.006275
12/16/2005 26.88 27.08 26.81 26.9 19.5478 88542500 -0.000743
12/19/2005 26.82 26.87 26.65 26.83 19.49693 68680100 -0.002603
12/20/2005 26.76 26.88 26.67 26.86 19.51873 62960600 0.001118
12/21/2005 26.87 26.91 26.71 26.73 19.42427 75800900 -0.00484
12/22/2005 26.71 26.78 26.42 26.59 19.32253 91276900 -0.005238
12/23/2005 26.52 26.67 26.44 26.64 19.35887 30689200 0.001881
12/27/2005 26.68 26.85 26.45 26.46 19.22806 37819000 -0.006757
12/28/2005 26.51 26.66 26.35 26.39 19.1772 35444400 -0.002645
12/29/2005 26.41 26.5 26.26 26.27 19.08999 34495500 -0.004548
12/30/2005 26.15 26.31 26.1 26.15 19.00279 49044600 -0.004568
1/3/2006 26.25 27 26.1 26.84 19.5042 79973000 0.026386
1/4/2006 26.77 27.08 26.77 26.97 19.59868 57975600 0.004844
1/5/2006 26.96 27.13 26.91 26.99 19.61321 48245500 0.000741
 1/6/2006 26.89 27 26.49 26.91 19.55508 1.01E+08 -0.002964
1/9/2006 26.93 27.07 26.76 26.86 19.51873 55625000 -0.001858
1/10/2006 26.65 27.02 26.59 27 19.62047 64921900 0.005212
1/11/2006 27.01 27.39 26.9 27.29 19.83121 70120700 0.010741
1/12/2006 27.25 27.26 26.97 27.14 19.72221 45994800 -0.005496
1/13/2006 27.03 27.25 27.01 27.19 19.75855 41418000 0.001843
1/17/2006 26.9 27.19 26.9 26.99 19.61321 58566600 -0.007356
1/18/2006 26.74 26.98 26.7 26.83 19.49693 52376200 -0.005928
1/19/2006 26.87 27.24 26.85 27.02 19.635 60367600 0.007082
1/20/2006 27.01 27.01 26.26 26.41 19.19172 79165900 -0.022576
1/23/2006 26.41 26.53 26.3 26.35 19.14812 47925600 -0.002272
1/24/2006 26.34 26.45 26.22 26.28 19.09726 63040700 -0.002656
1/25/2006 26.41 26.57 26.23 26.4 19.18446 59072100 0.004566
1/26/2006 26.56 26.72 26.31 26.5 19.25713 69509300 0.003788
1/27/2006 27.23 27.95 27.19 27.79 20.19456 1.35E+08 0.048679
1/30/2006 27.82 28.18 27.78 28 20.34716 1.04E+08 0.007557
1/31/2006 27.91 28.38 27.87 28.15 20.45615 94841300 0.005357
2/1/2006 27.96 28.07 27.76 28.04 20.37623 68448800 -0.003907
2/2/2006 27.97 27.99 27.55 27.68 20.11462 55073400 -0.012839
2/3/2006 27.48 27.7 27.34 27.54 20.01288 75022700 -0.005058
2/6/2006 27.51 27.54 27.09 27.17 19.74401 60170500 -0.013435
2/7/2006 26.95 27.15 26.81 26.94 19.57688 72159500 -0.008465
2/8/2006 27.01 27.08 26.71 26.91 19.55508 51795200 -0.001114
2/9/2006 26.96 27.03 26.65 26.66 19.3734 52861700 -0.00929
2/10/2006 26.62 26.89 26.51 26.69 19.3952 52127000 0.001125
2/13/2006 26.63 26.7 26.34 26.39 19.1772 46707000 -0.01124
2/14/2006 26.41 26.68 26.35 26.65 19.36613 58432900 0.009852
2/15/2006 26.6 26.93 26.5 26.88 19.59946 62808900 0.012048
2/16/2006 26.85 26.9 26.57 26.81 19.54842 48868500 -0.002604
2/17/2006 26.67 26.81 26.56 26.7 19.46821 41513200 -0.004103
2/21/2006 26.72 26.72 26.34 26.54 19.35155 50216100 -0.005992
2/22/2006 26.53 26.86 26.47 26.72 19.48279 43043100 0.006782
2/23/2006 26.73 26.89 26.54 26.66 19.43905 47359100 -0.002245
2/24/2006 26.59 26.74 26.52 26.63 19.41718 44753800 -0.001125
2/27/2006 26.75 27.26 26.67 27.05 19.72342 51301500 0.015772
2/28/2006 26.95 27.3 26.87 26.87 19.59217 65036100 -0.006655
3/1/2006 26.98 27.2 26.95 27.14 19.78904 53061200 0.010049
3/2/2006 27.02 27.1 26.9 26.97 19.66509 41850300 -0.006264
3/3/2006 26.81 27.16 26.74 26.93 19.63591 45218800 -0.001483
3/6/2006 26.92 27.15 26.83 26.91 19.62134 53054100 -0.000742
3/7/2006 26.9 27.1 26.81 27.06 19.73071 51613900 0.005574
3/8/2006 26.99 27.5 26.97 27.25 19.86925 57547400 0.007022
3/9/2006 27.27 27.42 27 27 19.68696 45360700 -0.009175
3/10/2006 27.06 27.22 26.88 27.17 19.81091 41297200 0.006296
3/13/2006 27.18 27.29 26.94 27.11 19.76717 40342600 -0.002208
3/14/2006 27.04 27.38 26.99 27.23 19.85466 39821800 0.004426
3/15/2006 27.2 27.45 27.01 27.36 19.94946 57152000 0.004774
3/16/2006 27.34 27.48 27.22 27.27 19.88383 73793700 -0.00329
3/17/2006 27.35 27.66 27.27 27.5 20.05154 1.21E+08 0.008434
3/20/2006 27.7 27.99 27.67 27.89 20.3359 67094100 0.014181
3/21/2006 27.74 28.22 27.68 27.74 20.22653 73199600 -0.005378
3/22/2006 27.08 27.5 26.8 27.15 19.79633 1.46E+08 -0.021269
3/23/2006 27.08 27.1 26.66 26.85 19.57759 73682900 -0.011049
3/24/2006 26.71 27.21 26.62 27.01 19.69425 69157600 0.005959
3/27/2006 27.01 27.3 27 27.01 19.69425 59908600 0
3/28/2006 27.01 27.21 26.81 26.9 19.61404 58520500 -0.004072
3/29/2006 26.95 27.2 26.92 27.02 19.70154 53150300 0.004461
3/30/2006 27.03 27.39 27 27.23 19.85466 54612000 0.007772
3/31/2006 27.3 27.54 27.21 27.21 19.84008 62190500 -0.000734
4/3/2006 27.67 27.73 27.44 27.56 20.09529 57605300 0.012863
4/4/2006 27.6 27.8 27.47 27.64 20.15361 45470000 0.002902
4/5/2006 27.88 27.94 27.64 27.74 20.22653 41539300 0.003618
4/6/2006 27.66 27.72 27.37 27.56 20.09529 51885500 -0.006489
4/7/2006 27.61 27.72 27.23 27.25 19.86925 47249400 -0.011248
4/10/2006 27.23 27.44 27.2 27.29 19.89841 39432000 0.001468
4/11/2006 27.29 27.32 27 27.13 19.78174 42953400 -0.005863
4/12/2006 27.1 27.2 26.97 27.2 19.83279 32183000 0.00258
4/13/2006 27.08 27.2 27 27.07 19.738 28160000 -0.004779
4/17/2006 27.03 27.05 26.73 26.84 19.57029 35796200 -0.008497
4/18/2006 26.94 27.5 26.82 27.22 19.84737 56272700 0.014158
4/19/2006 27.11 27.19 26.96 27.03 19.70884 45111100 -0.00698
4/20/2006 27.05 27.19 26.7 27.03 19.70884 45648300 0
4/21/2006 27.05 27.39 27 27.15 19.79633 58528000 0.004439
4/24/2006 27.07 27.25 26.98 27.11 19.76717 42318400 -0.001473
4/25/2006 27.09 27.21 27.02 27.11 19.76717 49222500 0
4/26/2006 27.08 27.23 27 27.1 19.75987 39190000 -0.000369
4/27/2006 26.97 27.63 26.94 27.25 19.86925 96509600 0.005535
4/28/2006 24.23 24.5 24 24.15 17.60889 5.91E+08 -0.113762
5/1/2006 24.32 25 24.09 24.29 17.71097 1.75E+08 0.005797
5/2/2006 24.49 25 23.9 24.01 17.5068 1.91E+08 -0.011528
5/3/2006 23.99 24.02 23.15 23.17 16.89432 2.12E+08 -0.034985
5/4/2006 23.35 23.67 23.14 23.44 17.09119 1.71E+08 0.011653
5/5/2006 23.66 23.95 23.52 23.8 17.35369 1.32E+08 0.015359
5/8/2006 23.85 25 23.51 23.73 17.30264 80693500 -0.002941
5/9/2006 23.75 24 23.49 23.62 17.22245 75345900 -0.004635
5/10/2006 23.67 23.79 23.59 23.77 17.33182 76563300 0.006351
5/11/2006 23.71 23.79 23.15 23.22 16.93078 92916700 -0.023139
5/12/2006 23.14 23.37 23.05 23.17 16.89432 83115900 -0.002153
5/15/2006 23.1 23.23 23.03 23.15 16.94556 67314800 0.003033
5/16/2006 23.16 24 22.91 23.01 16.84309 82095100 -0.006047
5/17/2006 22.89 23.08 22.73 22.73 16.63813 98598300 -0.012169
5/18/2006 22.84 23.14 22.76 22.83 16.71133 95476400 0.004399
5/19/2006 22.79 22.9 22.52 22.56 16.5137 1E+08 -0.011826
5/22/2006 22.48 23.02 22.45 22.88 16.74793 87322300 0.014184
5/23/2006 23.11 23.38 22.77 22.79 16.68205 79986300 -0.003934
5/24/2006 22.99 23.54 22.98 23.5 17.20176 1.07E+08 0.031154
5/25/2006 23.57 23.92 23.54 23.74 17.37744 83052700 0.010213
5/26/2006 23.77 23.88 23.56 23.72 17.3628 46861600 -0.000842
5/30/2006 23.55 23.76 23.14 23.15 16.94556 52497500 -0.024031
5/31/2006 23.26 23.35 22.65 22.65 16.57957 1.2E+08 -0.021598
6/1/2006 22.74 22.84 22.62 22.82 16.70401 80230800 0.007505
6/2/2006 22.87 22.99 22.67 22.76 16.66009 73935600 -0.002629
6/5/2006 22.72 22.73 22.49 22.5 16.46977 63914100 -0.011424
6/6/2006 22.55 22.56 21.98 22.13 16.19894 1.27E+08 -0.016444
6/7/2006 22.15 22.39 22.01 22.04 16.13306 73827500 -0.004067
6/8/2006 22.03 22.21 21.97 22.11 16.1843 1.04E+08 0.003176
6/9/2006 22.15 22.19 21.89 21.92 16.04522 52573800 -0.008593
6/12/2006 21.96 22.1 21.7 21.71 15.89149 74309700 -0.009581
6/13/2006 21.73 22.03 21.46 21.51 15.7451 1.13E+08 -0.009212
6/14/2006 21.59 21.94 21.55 21.88 16.01594 86081500 0.017202
6/15/2006 22.01 22.13 21.8 22.07 16.15502 1.22E+08 0.008684
6/16/2006 21.97 22.28 21.79 22.1 16.17697 1.48E+08 0.001359
6/19/2006 22.14 22.6 22.12 22.55 16.50637 1.3E+08 0.020362
6/20/2006 22.54 22.76 22.5 22.56 16.5137 90598500 0.000444
6/21/2006 22.61 23.15 22.53 23.08 16.89432 91660300 0.023049
6/22/2006 23.06 23.17 22.78 22.88 16.74793 76590600 -0.008665
6/23/2006 22.85 22.87 22.5 22.5 16.46977 60532600 -0.016608
6/26/2006 22.65 22.89 22.63 22.82 16.70401 53644100 0.014222
6/27/2006 22.89 23.16 22.84 22.86 16.73329 84759100 0.001753
6/28/2006 22.96 23.25 22.91 23.16 16.95288 71906500 0.013123
6/29/2006 23.32 23.63 23.22 23.47 17.17981 1.21E+08 0.013386
6/30/2006 23.54 23.65 23.3 23.3 17.05536 73048800 -0.007244
7/3/2006 23.53 23.72 23.45 23.7 17.34816 25711400 0.017167
7/5/2006 23.48 23.52 23.3 23.35 17.09197 53093500 -0.014768
7/6/2006 23.45 23.61 23.42 23.48 17.18712 44775200 0.005567
7/7/2006 23.39 23.55 23.3 23.3 17.05536 63168800 -0.007666
7/10/2006 23.43 23.66 23.38 23.5 17.20176 50565100 0.008583
7/11/2006 23.37 23.37 22.74 23.1 16.90897 88676300 -0.017021
7/12/2006 22.79 22.88 22.62 22.64 16.57225 77379300 -0.019913
7/13/2006 22.37 22.61 22.25 22.26 16.29409 73099500 -0.016785
7/14/2006 22.28 22.55 22.23 22.29 16.31606 67499400 0.001348
7/17/2006 22.29 22.61 22.26 22.48 16.45514 37053500 0.008524
7/18/2006 22.59 22.76 22.48 22.74 16.64545 65047300 0.011566
7/19/2006 22.82 23.46 22.72 23.4 17.12857 82188200 0.029024
7/20/2006 23.44 23.45 22.78 22.85 16.72597 76605200 -0.023505
7/21/2006 24.08 24.15 23 23.87 17.4726 1.75E+08 0.044639
7/24/2006 24.01 24.11 23.79 24 17.56776 59586700 0.005446
7/25/2006 24 24.29 23.9 24.22 17.7288 60075800 0.009167
7/26/2006 24.12 24.53 24.1 24.37 17.83859 54942100 0.006193
7/27/2006 24.58 24.6 23.77 23.87 17.4726 85386800 -0.020517
7/28/2006 24.08 24.28 24.06 24.25 17.75076 51705800 0.01592
7/31/2006 24.07 24.42 24.01 24.06 17.61168 40254400 -0.007835
8/1/2006 24.02 24.2 23.85 23.99 17.56043 49168700 -0.00291
8/2/2006 24.12 24.4 24.03 24.3 17.78736 46462000 0.012922
8/3/2006 24.19 24.48 24.15 24.21 17.72147 43155300 -0.003704
8/4/2006 24.4 24.49 24.15 24.29 17.78003 45690400 0.003304
8/7/2006 24.28 24.48 24.19 24.22 17.7288 36862400 -0.002881
8/8/2006 24.39 24.52 24.2 24.34 17.81663 58171300 0.004954
8/9/2006 24.49 24.64 24.34 24.44 17.88983 44405700 0.004109
8/10/2006 24.37 24.6 24.34 24.46 17.90447 31753400 0.000818
8/11/2006 24.43 24.45 24.2 24.43 17.88251 30255500 -0.001226
8/14/2006 24.52 24.6 24.35 24.53 17.95571 47831900 0.004093
8/15/2006 24.55 24.65 24.44 24.62 18.08795 48994500 0.007365
8/16/2006 24.61 24.73 24.47 24.7 18.14673 52373600 0.00325
8/17/2006 24.7 24.75 24.61 24.7 18.14673 45674800 0
8/18/2006 25.05 25.8 24.98 25.79 18.94754 1.28E+08 0.044129
8/21/2006 25.66 26.13 25.56 26.12 19.18998 88398300 0.012796
8/22/2006 26.01 26.25 25.62 25.62 18.82264 89312400 -0.019142
8/23/2006 25.65 25.95 25.52 25.67 18.85937 44648500 0.001951
8/24/2006 25.82 25.86 25.5 25.74 18.91081 35933300 0.002727
8/25/2006 25.71 26 25.69 25.85 18.99163 33115900 0.004274
8/28/2006 25.84 26 25.69 25.95 19.06509 34190900 0.003868
8/29/2006 25.92 25.98 25.63 25.84 18.98427 42711200 -0.004239
8/30/2006 25.85 25.89 25.64 25.8 18.95488 30283100 -0.001548
8/31/2006 25.87 25.98 25.68 25.7 18.88141 26380500 -0.003876
9/1/2006 25.89 25.97 25.64 25.84 18.98427 31594600 0.005447
9/5/2006 25.69 25.96 25.56 25.61 18.81529 44222400 -0.008901
9/6/2006 25.51 25.72 25.51 25.61 18.81529 50160400 0
9/7/2006 25.48 25.7 25.39 25.43 18.68305 51266900 -0.007028
9/8/2006 25.53 25.79 25.46 25.6 18.80795 36866800 0.006685
9/11/2006 25.43 25.95 25.42 25.91 19.0357 55608200 0.012109
9/12/2006 25.9 25.98 25.72 25.93 19.05039 52248800 0.000772
9/13/2006 25.82 26.1 25.82 25.98 19.08713 37706700 0.001928
9/14/2006 25.99 26.5 25.98 26.33 19.34426 74324500 0.013471
9/15/2006 26.58 26.94 26.49 26.85 19.7263 1.26E+08 0.01975
9/18/2006 26.74 27.04 26.67 26.79 19.68222 49135000 -0.002235
9/19/2006 26.74 26.94 26.72 26.86 19.73365 43039100 0.002613
9/20/2006 27.01 27.23 26.99 27.18 19.96875 71676400 0.011914
9/21/2006 27.24 27.25 26.85 26.9 19.76304 58495100 -0.010302
9/22/2006 26.83 26.85 26.48 26.66 19.58671 47712500 -0.008922
 9/25/2006 26.81 27.19 26.79 26.95 19.79977 67903900 0.010878
9/26/2006 26.91 27.32 26.88 27.2 19.98345 54766500 0.009277
9/27/2006 27.18 27.47 27.12 27.44 20.15977 66233900 0.008823
9/28/2006 27.47 27.52 27.26 27.4 20.13037 44179700 -0.001458
9/29/2006 27.35 27.42 27.21 27.35 20.09365 34283500 -0.001824
10/2/2006 27.32 27.49 27.15 27.36 20.10099 52908100 0.000365
10/3/2006 27.37 27.48 27.21 27.37 20.10834 39386200 0.000366
10/4/2006 27.39 27.96 27.37 27.94 20.52711 82191200 0.020826
10/5/2006 27.92 28.11 27.78 27.92 20.51241 81967200 -0.000716
10/6/2006 27.76 28 27.65 27.87 20.47568 36452200 -0.001791
10/9/2006 27.8 27.93 27.62 27.72 20.36548 33366300 -0.005382
10/10/2006 27.69 27.75 27.44 27.69 20.34344 34598500 -0.001082
10/11/2006 27.46 27.67 27.42 27.54 20.23323 37219600 -0.005417
10/12/2006 27.58 28.29 27.54 28.22 20.73282 1.2E+08 0.024691
10/13/2006 28.34 28.69 28.31 28.37 20.84303 1.3E+08 0.005316
10/16/2006 28.48 28.6 28.33 28.45 20.9018 49744800 0.002819
10/17/2006 28.24 28.51 28.17 28.44 20.89446 40122600 -0.000351
10/18/2006 28.5 28.7 28.26 28.52 20.95323 40630800 0.002813
10/19/2006 28.35 28.45 28.12 28.29 20.78424 44730800 -0.008065
10/20/2006 28.48 28.49 28.17 28.43 20.88711 48887800 0.004949
10/23/2006 28.3 28.69 28.18 28.45 20.9018 48525000 0.000703
10/24/2006 28.43 28.43 28.13 28.28 20.77691 61409600 -0.005975
10/25/2006 28.28 28.46 28.14 28.31 20.79894 40717100 0.001061
10/26/2006 28.33 28.41 28.04 28.35 20.82833 69964200 0.001413
10/27/2006 28.49 28.79 28.25 28.34 20.82098 89060100 -0.000353
10/30/2006 28.35 28.84 28.32 28.53 20.96058 47296800 0.006704
10/31/2006 28.66 28.85 28.56 28.71 21.09281 61861700 0.006309
11/1/2006 28.78 28.99 28.7 28.81 21.16629 75895900 0.003484
11/2/2006 28.71 28.86 28.58 28.77 21.1369 58674400 -0.001388
11/3/2006 28.85 28.93 28.61 28.73 21.10751 41124500 -0.001391
11/6/2006 28.77 29.05 28.76 28.84 21.18833 60446200 0.003829
11/7/2006 28.86 29.07 28.8 28.95 21.26914 56511200 0.003814
11/8/2006 28.78 29.23 28.66 28.98 21.29118 77403300 0.001036
11/9/2006 29.11 29.4 29 29.26 21.4969 89407500 0.009662
11/10/2006 29.17 29.29 29.15 29.24 21.4822 37855100 -0.000684
11/13/2006 29.19 29.46 29.16 29.35 21.56302 47271800 0.003762
11/14/2006 29.28 29.42 29.07 29.23 21.54828 63012500 -0.000684
11/15/2006 29.13 29.36 29.11 29.12 21.46717 63943200 -0.003764
11/16/2006 29.14 29.64 29.13 29.47 21.72521 64328500 0.01202
11/17/2006 29.31 29.54 29.28 29.4 21.6736 49356700 -0.002376
11/20/2006 29.52 30 29.5 29.89 22.03483 85703800 0.016667
11/21/2006 29.91 30 29.79 29.92 22.05693 66446600 0.001003
11/22/2006 29.97 30 29.82 29.92 22.05693 43907200 0
11/24/2006 29.66 29.84 29.64 29.76 21.93898 20456700 -0.005348
11/27/2006 29.69 29.74 29.33 29.48 21.73257 72722100 -0.009408
11/28/2006 29.34 29.42 29.13 29.39 21.66622 52602300 -0.003053
11/29/2006 29.44 29.78 29.43 29.57 21.79891 58775100 0.006124
11/30/2006 29.42 29.57 29.33 29.36 21.64411 53297400 -0.007101
12/1/2006 29.23 29.3 28.9 29.12 21.46717 72257000 -0.008175
12/4/2006 29.23 29.52 29.17 29.33 21.622 55123400 0.007212
12/5/2006 29.36 29.4 29.03 29.13 21.47455 45606000 -0.006819
12/6/2006 29.1 29.13 28.87 28.99 21.37134 48564100 -0.004806
12/7/2006 28.96 29.07 28.81 28.85 21.26814 46831100 -0.004829
12/8/2006 28.82 29.4 28.8 29.4 21.6736 1.09E+08 0.019064
12/11/2006 29.19 29.75 29.11 29.54 21.77681 1.08E+08 0.004762
12/12/2006 29.56 29.63 29.22 29.43 21.69572 68529400 -0.003724
12/13/2006 29.6 29.6 29.32 29.55 21.78418 46002500 0.004078
12/14/2006 29.54 30.08 29.52 30.07 22.16752 85866500 0.017597
12/15/2006 30.14 30.23 30.03 30.19 22.25598 1.03E+08 0.003991
12/18/2006 30.19 30.26 29.78 29.89 22.03483 56986800 -0.009937
12/19/2006 29.71 30.17 29.53 29.99 22.10854 53822100 0.003345
12/20/2006 29.99 30.24 29.97 30.09 22.18227 31202100 0.003335
12/21/2006 30.13 30.14 29.89 29.98 22.10117 32270500 -0.003656
12/22/2006 29.83 29.86 29.62 29.64 21.85052 37971700 -0.011341
12/26/2006 29.53 30 29.4 29.99 22.10854 37098300 0.011808
12/27/2006 29.99 30.13 29.91 30.02 22.13066 31248400 0.001001
12/28/2006 29.86 30.03 29.81 29.98 22.10117 26690600 -0.001333
12/29/2006 29.86 30.15 29.83 29.86 22.01271 41739800 -0.004003
1/3/2007 29.91 30.25 29.4 29.86 22.01271 76935100 0
1/4/2007 29.7 29.97 29.44 29.81 21.97584 45774500 -0.001675
1/5/2007 29.63 29.75 29.45 29.64 21.85052 44607200 -0.005703
1/8/2007 29.65 30.1 29.53 29.93 22.0643 50220200 0.009784
1/9/2007 30 30.18 29.73 29.96 22.08643 44636600 0.001003
1/10/2007 29.8 29.89 29.43 29.66 21.86527 55017400 -0.010014
1/11/2007 29.76 30.75 29.65 30.7 22.63195 99464300 0.035064
1/12/2007 30.65 31.39 30.64 31.21 23.00792 1.04E+08 0.016612
1/16/2007 31.26 31.45 31.03 31.16 22.97107 62379600 -0.001602
1/17/2007 31.26 31.44 31.01 31.1 22.92682 58519600 -0.001926
1/18/2007 31.15 31.37 30.8 31 22.85311 56364300 -0.003215
1/19/2007 30.73 31.11 30.69 31.11 22.9342 75826900 0.003548
1/22/2007 31.06 31.12 30.51 30.72 22.6467 56143900 -0.012536
1/23/2007 30.63 30.96 30.52 30.74 22.66145 49171200 0.000651
1/24/2007 30.78 31.3 30.65 31.09 22.91946 58527800 0.011386
1/25/2007 31.08 31.48 30.45 30.45 22.44766 97378700 -0.020585
1/26/2007 31.22 31.23 30.6 30.6 22.55824 96103700 0.004926
1/29/2007 30.65 30.78 30.34 30.53 22.50663 57605900 -0.002288
1/30/2007 30.57 30.64 30.14 30.48 22.46976 61900400 -0.001638
1/31/2007 30.41 31.1 30.35 30.86 22.7499 73968400 0.012467
2/1/2007 30.84 30.94 30.37 30.56 22.52875 55355800 -0.009721
2/2/2007 30.82 30.84 30.13 30.19 22.25598 60401700 -0.012108
 2/5/2007 29.97 30.02 29.41 29.61 21.82841 99102100 -0.019211
2/6/2007 29.59 29.75 29.22 29.51 21.7547 79281100 -0.003377
2/7/2007 29.64 29.7 29.25 29.37 21.65148 65145500 -0.004744
2/8/2007 29.24 29.8 29.2 29.26 21.57039 48749000 -0.003745
2/9/2007 29.35 29.4 28.93 28.98 21.36397 69823100 -0.00957
2/12/2007 28.89 29.09 28.83 28.94 21.33448 52774400 -0.00138
2/13/2007 29.04 29.2 28.96 29.01 21.46025 50348100 0.005895
2/14/2007 29.17 29.69 29.15 29.4 21.74875 55588600 0.013444
2/15/2007 29.58 29.65 29.22 29.46 21.79314 63858100 0.002041
2/16/2007 28.91 28.94 28.65 28.74 21.26051 1.09E+08 -0.02444
2/20/2007 28.63 28.86 28.47 28.83 21.32709 53978200 0.003132
2/21/2007 28.75 29.39 28.74 29.35 21.71176 68604900 0.018036
2/22/2007 29.31 29.54 29.16 29.39 21.74135 57754400 0.001363
2/23/2007 29.22 29.28 28.89 28.9 21.37886 63787100 -0.016673
2/26/2007 28.96 29.09 28.82 29.07 21.50463 63481900 0.005883
2/27/2007 28.71 28.97 27.79 27.87 20.61692 87143300 -0.04128
2/28/2007 27.95 28.25 27.92 28.17 20.83884 86333300 0.010764
3/1/2007 27.82 28.33 27.73 28.09 20.77968 80175700 -0.002839
3/2/2007 28.02 28.16 27.76 27.76 20.53556 63254700 -0.011748
3/5/2007 27.49 27.91 27.41 27.55 20.38021 56454300 -0.007565
3/6/2007 27.8 27.94 27.65 27.83 20.58733 49361800 0.010163
3/7/2007 27.76 27.9 27.55 27.61 20.4246 52044700 -0.007905
3/8/2007 27.72 27.85 26.6 27.32 20.21006 72175200 -0.010504
3/9/2007 27.42 27.48 27.03 27.29 20.18786 80125000 -0.001098
3/12/2007 27.18 27.48 27.13 27.44 20.29883 36516400 0.005496
3/13/2007 27.25 27.4 26.71 26.72 19.76621 75169500 -0.026239
3/14/2007 26.82 27.4 26.73 27.4 20.26924 75730300 0.025449
3/15/2007 27.32 27.47 27.2 27.28 20.18048 51757100 -0.004379
3/16/2007 27.35 27.48 27.2 27.33 20.21746 65055300 0.001832
3/19/2007 27.34 27.83 27.2 27.83 20.58733 49412000 0.018295
3/20/2007 27.93 28.16 27.76 27.84 20.59473 47902400 0.000359
3/21/2007 27.9 28.52 27.56 28.52 21.09777 72808200 0.024426
3/22/2007 28.52 28.55 28.01 28.27 20.91283 47934900 -0.008766
3/23/2007 28.22 28.27 27.8 28.02 20.72788 50519800 -0.008844
3/26/2007 27.94 28.22 27.7 28.22 20.87584 47491500 0.007138
3/27/2007 28.04 28.16 27.65 27.72 20.50596 58979800 -0.017718
3/28/2007 27.58 28 27.4 27.64 20.44678 46947000 -0.002886
3/29/2007 27.84 27.85 27.49 27.75 20.52816 42629900 0.00398
3/30/2007 27.75 27.95 27.5 27.87 20.61692 47061000 0.004324
4/2/2007 27.89 27.93 27.56 27.74 20.52076 41977600 -0.004664
4/3/2007 27.86 28.06 27.75 27.87 20.61692 39821300 0.004686
4/4/2007 28.01 28.78 27.9 28.5 21.08297 63244200 0.022605
4/5/2007 28.32 28.65 28.3 28.55 21.11996 30131200 0.001754
4/9/2007 28.58 28.72 28.39 28.57 21.13475 31384600 0.000701
4/10/2007 28.5 28.64 28.22 28.4 21.00899 38643100 -0.005951
4/11/2007 28.3 28.57 27.99 28.11 20.79447 44050200 -0.010211
4/12/2007 28.06 28.62 28.04 28.54 21.11256 43762100 0.015297
4/13/2007 28.43 28.7 28.1 28.61 21.16434 36002900 0.002452
4/16/2007 28.6 28.75 28.21 28.73 21.25311 30740100 0.004194
4/17/2007 28.63 28.89 28.56 28.85 21.34188 33170200 0.004177
4/18/2007 28.61 28.67 28.36 28.6 21.15694 41778400 -0.008666
4/19/2007 28.34 28.89 28.26 28.69 21.22352 43648800 0.003147
4/20/2007 28.98 29.1 28.7 29.02 21.46765 60311500 0.011503
4/23/2007 28.96 28.99 28.67 28.78 21.2901 41739100 -0.008271
4/24/2007 28.79 28.96 28.59 28.79 21.2975 34236700 0.000348
4/25/2007 28.86 29 28.69 28.99 21.44545 39475000 0.006947
4/26/2007 29.09 29.35 28.91 29.1 21.52683 68760300 0.003795
4/27/2007 30.17 30.74 30 30.12 22.28137 1.28E+08 0.035051
4/30/2007 30.13 30.37 29.94 29.94 22.14821 67788800 -0.005976
5/1/2007 29.94 30.42 29.9 30.4 22.4885 73539300 0.015364
5/2/2007 30.39 30.69 30.3 30.61 22.64386 80686700 0.006908
5/3/2007 30.6 31 30.53 30.97 22.91016 82036800 0.01176
5/4/2007 30.68 30.7 30.29 30.56 22.60686 1.04E+08 -0.013239
5/7/2007 30.52 30.76 30.48 30.71 22.71783 59889100 0.004908
5/8/2007 30.68 30.94 30.58 30.75 22.74742 60551700 0.001303
5/9/2007 30.7 30.93 30.57 30.78 22.76961 51735000 0.000976
5/10/2007 30.68 30.93 30.53 30.58 22.62166 55398600 -0.006498
5/11/2007 30.57 30.98 30.55 30.89 22.85098 43425300 0.010137
5/14/2007 30.84 30.99 30.81 30.97 22.91016 70188500 0.00259
5/15/2007 30.9 31.09 30.84 30.9 22.93243 75013900 0.000972
5/16/2007 31 31.09 30.81 31.07 23.05859 45833600 0.005502
5/17/2007 31.03 31.14 30.96 30.98 22.9918 41045600 -0.002897
5/18/2007 30.97 30.99 30.58 30.83 22.88047 58453000 -0.004842
5/21/2007 30.73 31.16 30.73 31.05 23.04374 41836400 0.007136
5/22/2007 30.9 30.93 30.66 30.69 22.77657 39999500 -0.011594
5/23/2007 30.84 30.84 30.57 30.58 22.69494 46322500 -0.003584
5/24/2007 30.54 30.8 29.96 30.17 22.39064 64046400 -0.013408
5/25/2007 30.28 30.66 30.18 30.48 22.62072 47726500 0.010275
5/29/2007 30.49 30.83 30.39 30.79 22.85079 42373100 0.010171
5/30/2007 30.55 31.13 30.51 31.11 23.08828 57376800 0.010393
5/31/2007 31.12 31.16 30.61 30.69 22.77657 85290500 -0.0135
6/1/2007 30.79 30.9 30.55 30.59 22.70235 39469400 -0.003259
6/4/2007 30.42 30.76 30.4 30.72 22.79884 41434500 0.00425
6/5/2007 30.62 30.63 30.33 30.58 22.69494 44265000 -0.004557
6/6/2007 30.37 30.53 30.25 30.29 22.47972 38217500 -0.009483
6/7/2007 30.02 30.29 29.59 29.62 21.98247 71971400 -0.02212
6/8/2007 29.58 30.06 29.41 30.05 22.3016 61346200 0.014518
6/11/2007 29.94 30.25 29.93 30.02 22.27934 48467400 -0.000998
6/12/2007 29.96 30.24 29.77 29.85 22.15317 56981800 -0.005663
6/13/2007 29.97 30.41 29.85 30.39 22.55393 64435600 0.01809
6/14/2007 30.35 30.71 30.3 30.52 22.6504 59065700 0.004278
6/15/2007 30.86 30.88 30.43 30.49 22.62814 1.01E+08 -0.000983
6/18/2007 30.69 30.72 30.42 30.51 22.64298 45412600 0.000656
6/19/2007 30.48 30.66 30.38 30.46 22.60588 46802600 -0.001639
6/20/2007 30.44 30.51 29.96 30.01 22.27191 46861600 -0.014773
6/21/2007 29.98 30.3 29.91 30.22 22.42776 56564800 0.006998
6/22/2007 30 30.1 29.45 29.49 21.88599 86219900 -0.024156
6/25/2007 29.47 29.77 29.38 29.49 21.88599 53905800 0
6/26/2007 29.55 29.8 29.5 29.52 21.90825 48340300 0.001017
6/27/2007 29.36 29.95 29.36 29.87 22.16801 53468600 0.011857
6/28/2007 29.86 29.97 29.68 29.83 22.13833 46055200 -0.001339
6/29/2007 29.87 29.93 29.04 29.47 21.87116 71193900 -0.012068
7/2/2007 29.67 29.8 29.49 29.74 22.07153 47316000 0.009162
7/3/2007 29.79 30.22 29.78 30.02 22.27934 35202600 0.009415
7/5/2007 30.05 30.22 29.83 29.99 22.25707 47838500 -0.001
7/6/2007 29.91 30.04 29.66 29.97 22.24223 57541000 -0.000667
7/9/2007 29.86 29.95 29.81 29.87 22.16801 33831400 -0.003337
7/10/2007 29.7 29.99 29.18 29.33 21.76725 66013500 -0.018078
7/11/2007 29.24 29.65 29.21 29.49 21.88599 48017000 0.005455
7/12/2007 29.56 30.11 29.44 30.07 22.31644 54302400 0.019668
7/13/2007 29.94 30.02 29.66 29.82 22.1309 42173000 -0.008314
7/16/2007 29.76 30.24 29.72 30.03 22.28676 48023200 0.007043
7/17/2007 30.02 30.88 30.01 30.78 22.84337 77539600 0.024975
7/18/2007 30.51 30.97 30.5 30.92 22.94727 64414400 0.004548
7/19/2007 31.05 31.84 30.93 31.51 23.38513 1.21E+08 0.019081
7/20/2007 31.15 31.2 30.79 31.16 23.12538 98292600 -0.011108
7/23/2007 31.36 31.52 31.12 31.19 23.14764 48910600 0.000963
7/24/2007 31.01 31.48 30.71 30.8 22.8582 59729300 -0.012504
7/25/2007 30.99 31.3 30.37 30.71 22.79142 54950100 -0.002922
7/26/2007 30.24 30.53 29.51 29.98 22.24965 87025300 -0.023771
7/27/2007 29.93 30 29.36 29.39 21.81178 69214600 -0.01968
7/30/2007 29.41 29.49 28.95 29.4 21.8192 67499600 0.00034
7/31/2007 29.71 29.72 28.98 28.99 21.51492 66554000 -0.013946
8/1/2007 28.95 29.55 28.82 29.3 21.74499 80006300 0.010693
8/2/2007 29.19 29.79 29.02 29.52 21.90825 47938300 0.007508
8/3/2007 29.45 29.78 28.9 28.96 21.49265 61535500 -0.01897
8/6/2007 29.05 29.54 28.75 29.54 21.92311 59530500 0.020028
8/7/2007 29.33 29.79 29.05 29.55 21.93052 49163000 0.000338
8/8/2007 29.72 30.01 29.21 30 22.26448 52898600 0.015228
8/9/2007 29.64 30.1 28.92 29.3 21.74499 72964500 -0.023333
8/10/2007 28.9 29.05 28.26 28.71 21.30712 76576200 -0.020137
8/13/2007 28.94 28.99 28.44 28.63 21.24774 55492300 -0.002786
8/14/2007 28.77 28.89 28.2 28.27 21.05411 42944100 -0.009113
8/15/2007 28.24 28.99 28.05 28.1 20.92751 48117700 -0.006013
8/16/2007 27.88 28.35 27.51 27.81 20.71152 81447400 -0.010321
 8/17/2007 28.09 28.25 27.82 28.25 21.03921 76747700 0.015822
8/20/2007 28.18 28.49 28.08 28.26 21.04666 49952000 0.000354
8/21/2007 28.1 28.32 27.87 28.07 20.90515 50786200 -0.006724
8/22/2007 28.27 28.32 28.01 28.22 21.01687 44763500 0.005344
8/23/2007 28.28 28.33 28.1 28.3 21.07645 33886600 0.002835
8/24/2007 28.21 28.84 28.07 28.81 21.45628 45158900 0.018021
8/27/2007 28.61 28.77 28.4 28.49 21.21796 32789500 -0.011107
8/28/2007 28.3 28.49 27.91 27.93 20.80089 43924400 -0.019656
8/29/2007 28.13 28.61 27.82 28.59 21.29243 45753700 0.02363
8/30/2007 28.42 28.93 28.32 28.45 21.18817 33690700 -0.004897
8/31/2007 28.7 28.92 28.36 28.73 21.39669 42511900 0.009842
9/4/2007 28.5 29.1 28.48 28.81 21.45628 45689600 0.002785
9/5/2007 28.65 28.73 28.42 28.48 21.21051 47669800 -0.011454
9/6/2007 28.56 29.01 28.55 28.91 21.53075 45430800 0.015098
9/7/2007 28.62 28.83 28.32 28.44 21.18072 52160900 -0.016257
9/10/2007 28.67 28.75 28.41 28.48 21.21051 37247600 0.001406
9/11/2007 28.63 28.95 28.58 28.93 21.54565 34380800 0.015801
9/12/2007 28.81 29.17 28.8 28.93 21.54565 42364700 0
9/13/2007 29.12 29.26 28.96 29.16 21.71693 35288600 0.00795
9/14/2007 28.98 29.11 28.88 29.04 21.62757 33496600 -0.004115
9/17/2007 28.79 28.88 28.62 28.73 21.39669 39536500 -0.010675
9/18/2007 28.7 28.97 28.27 28.93 21.54565 77462400 0.006962
9/19/2007 28.87 28.91 28.3 28.67 21.35201 94242200 -0.008987
9/20/2007 28.48 28.58 28.34 28.42 21.16583 67168900 -0.00872
9/21/2007 28.69 28.81 28.44 28.65 21.33712 1.36E+08 0.008093
9/24/2007 28.81 29.61 28.8 29.08 21.65735 1.04E+08 0.015008
9/25/2007 29.14 29.56 29.11 29.56 22.01484 75621000 0.016506
9/26/2007 29.68 29.85 29.48 29.5 21.97016 60337000 -0.00203
9/27/2007 29.7 29.72 29.44 29.49 21.96271 43407100 -0.000339
9/28/2007 29.49 29.69 29.23 29.46 21.94036 45819100 -0.001018
10/1/2007 29.46 29.79 29.41 29.77 22.17124 43875100 0.010523
10/2/2007 29.7 29.85 29.57 29.7 22.1191 33700900 -0.002352
10/3/2007 29.71 29.85 29.29 29.45 21.93292 37633900 -0.008417
10/4/2007 29.56 29.77 29.44 29.71 22.12655 37868000 0.008828
10/5/2007 29.89 29.99 29.73 29.84 22.22337 45012300 0.004376
10/8/2007 29.66 29.85 29.6 29.84 22.22337 30265400 0
10/9/2007 30.03 30.39 30 30.1 22.41701 63603100 0.008713
10/10/2007 30.04 30.37 30.03 30.23 22.51382 32251500 0.004319
10/11/2007 30.3 30.63 29.79 29.91 22.2755 50788400 -0.010585
10/12/2007 30.03 30.4 29.95 30.17 22.46914 31121100 0.008693
10/15/2007 30.1 30.33 30 30.04 22.37233 47150500 -0.004309
10/16/2007 30.24 30.58 30.23 30.32 22.58085 56286200 0.009321
10/17/2007 30.75 31.23 30.65 31.08 23.14686 86092400 0.025066
10/18/2007 31.22 31.23 30.63 31.16 23.20644 49208600 0.002574
10/19/2007 31.09 31.09 30.11 30.17 22.46914 75200200 -0.031771
10/22/2007 30.12 30.7 30.12 30.51 22.72235 58785100 0.011269
10/23/2007 30.71 31.12 30.71 30.9 23.0128 49956200 0.012783
10/24/2007 30.85 31.3 30.5 31.25 23.27346 77979200 0.011327
10/25/2007 31.57 32.22 31.49 31.99 23.82459 1.7E+08 0.02368
10/26/2007 36.01 36.03 34.56 35.03 26.08862 2.88E+08 0.095029
10/29/2007 34.85 35.29 34.45 34.57 25.74604 1.15E+08 -0.013131
10/30/2007 34.37 35.59 34.35 35.57 26.49079 1.07E+08 0.028927
10/31/2007 35.52 37 35.51 36.81 27.41429 1.86E+08 0.034861
11/1/2007 36.53 37.49 36.36 37.06 27.60046 1.52E+08 0.006791
11/2/2007 37.22 37.5 36.42 37.06 27.60046 96389800 0
11/5/2007 36.76 37.1 36.63 36.73 27.3547 75485400 -0.008904
11/6/2007 36.59 36.66 35.87 36.41 27.11639 1.01E+08 -0.008712
11/7/2007 36.04 36.16 35.45 35.52 26.45355 74897800 -0.024444
11/8/2007 35.6 35.9 34.4 34.74 25.87264 1.34E+08 -0.021959
11/9/2007 34.18 34.54 33.65 33.73 25.12045 1.25E+08 -0.029073
11/12/2007 33.32 33.71 33.02 33.38 24.85978 84865200 -0.010377
11/13/2007 33.54 34.67 33.38 34.46 25.74896 1.04E+08 0.035768
11/14/2007 34.62 34.75 33.75 33.93 25.35294 84063100 -0.01538
11/15/2007 33.76 34.1 33.55 33.76 25.22592 64014100 -0.00501
11/16/2007 33.86 34.26 33.71 34.09 25.4725 71113800 0.009775
11/19/2007 33.96 34.24 33.87 33.96 25.37536 63026200 -0.003814
11/20/2007 34.23 34.97 34.1 34.58 25.83864 1E+08 0.018257
11/21/2007 34.4 34.73 34.18 34.23 25.57711 89518700 -0.010121
11/23/2007 34.36 34.44 33.71 34.11 25.48744 33467200 -0.003506
11/26/2007 34.09 34.37 32.93 32.97 24.63562 80335000 -0.033421
11/27/2007 33.27 33.6 32.68 33.06 24.70287 84178400 0.00273
11/28/2007 33.38 33.89 32.9 33.7 25.18109 88585000 0.019359
11/29/2007 33.58 33.93 33.31 33.59 25.09889 53633600 -0.003264
11/30/2007 33.92 34.12 33.19 33.6 25.10637 71027800 0.000298
12/3/2007 33.5 33.64 32.68 32.92 24.59826 61770600 -0.020238
12/4/2007 32.74 33.24 32.63 32.77 24.48618 54801500 -0.004556
12/5/2007 33.14 34.52 33.03 34.15 25.51733 84894700 0.042112
12/6/2007 34.26 34.61 33.87 34.55 25.81622 49209700 0.011713
12/7/2007 34.61 34.7 34.22 34.53 25.80127 40771000 -0.000579
12/10/2007 34.64 34.95 34.47 34.76 25.97313 36083500 0.006661
12/11/2007 34.73 34.99 33.93 34.1 25.47997 55070700 -0.018988
12/12/2007 34.61 35.09 33.93 34.47 25.75644 63345400 0.010851
12/13/2007 34.48 35.45 34.28 35.22 26.31685 73913200 0.021758
12/14/2007 35.05 35.84 35.01 35.31 26.3841 71126200 0.002555
12/17/2007 35.03 35.13 34.36 34.39 25.69667 58121200 -0.026055
12/18/2007 34.64 35 34.21 34.74 25.95819 52791800 0.010177
12/19/2007 34.69 35.14 34.38 34.79 25.99556 58469100 0.00144
12/20/2007 35.29 35.79 35.08 35.52 26.54101 59345000 0.020983
12/21/2007 35.9 36.06 35.75 36.06 26.94451 83240500 0.015203
12/24/2007 36.13 36.72 36.05 36.58 27.33306 29622600 0.014421
12/26/2007 36.41 36.64 36.26 36.61 27.35548 30252400 0.00082
12/27/2007 36.35 36.55 35.94 35.97 26.87726 33311100 -0.017482
12/28/2007 36.1 36.23 35.67 36.12 26.98934 33447200 0.00417
12/31/2007 35.9 35.99 35.52 35.6 26.6008 35229700 -0.014396
1/2/2008 35.79 35.96 35 35.22 26.31685 63004200 -0.010674
1/3/2008 35.22 35.65 34.86 35.37 26.42894 49599600 0.00426
1/4/2008 35.19 35.2 34.09 34.38 25.6892 72090800 -0.02799
1/7/2008 34.55 34.8 34.25 34.61 25.86106 80164300 0.00669
1/8/2008 34.71 34.71 33.4 33.45 24.99428 79148300 -0.033517
1/9/2008 33.36 34.54 33.35 34.44 25.73401 74305500 0.029596
1/10/2008 34.35 34.5 33.78 34.33 25.65183 72446000 -0.003193
1/11/2008 34.14 34.24 33.72 33.91 25.33802 55187900 -0.012234
1/14/2008 34.46 34.57 34.08 34.39 25.69667 52792200 0.014155
1/15/2008 34.03 34.38 34 34 25.40525 61606200 -0.01134
1/16/2008 33.42 33.65 32.51 33.23 24.8299 1.21E+08 -0.022647
1/17/2008 33.54 33.8 32.97 33.11 24.74023 94247800 -0.003611
1/18/2008 33.16 34 32.97 33.01 24.66551 1.17E+08 -0.00302
1/22/2008 31.54 32.53 31.5 31.96 23.88093 1.09E+08 -0.031809
1/23/2008 31.48 32.05 31.04 31.93 23.85852 1.38E+08 -0.000939
1/24/2008 32.35 33.36 32.12 33.25 24.84484 1.56E+08 0.041341
1/25/2008 34.9 35 32.87 32.94 24.61321 1.97E+08 -0.009323
1/28/2008 33.02 33.1 32.42 32.72 24.44881 81019000 -0.006679
1/29/2008 32.85 32.89 32.35 32.6 24.35915 68023000 -0.003668
1/30/2008 32.56 32.8 32.05 32.2 24.06027 1.06E+08 -0.01227
1/31/2008 31.91 32.74 31.72 32.6 24.35915 1.04E+08 0.012422
2/1/2008 31.06 33.25 30.25 30.45 22.75264 2.91E+08 -0.065951
2/4/2008 30.49 30.72 30.11 30.19 22.55837 1.2E+08 -0.008538
2/5/2008 29.91 29.94 28.89 29.07 21.7215 1.38E+08 -0.037098
2/6/2008 29.28 29.35 28.29 28.52 21.31052 1.38E+08 -0.01892
2/7/2008 28.34 28.78 27.9 28.12 21.01164 1.65E+08 -0.014025
2/8/2008 28.29 29.08 28.24 28.56 21.34041 1.25E+08 0.015647
2/11/2008 28.52 28.61 27.91 28.21 21.07889 1.57E+08 -0.012255
2/12/2008 28.43 28.62 28.11 28.34 21.17602 84365900 0.004608
2/13/2008 28.62 29.05 28.53 28.96 21.6393 88986200 0.021878
2/14/2008 28.88 29.04 28.46 28.5 21.29558 69113500 -0.015884
2/15/2008 28.31 28.64 28.25 28.42 21.23581 68166100 -0.002807
2/19/2008 28.8 28.84 28.07 28.17 21.13078 68261200 -0.004946
2/20/2008 28.15 28.26 27.92 28.22 21.16829 93056200 0.001775
2/21/2008 28.62 28.96 27.96 28.1 21.07828 98776500 -0.004252
2/22/2008 28.24 28.39 27.2 27.68 20.76323 1.26E+08 -0.014947
2/25/2008 27.65 28.24 27.48 27.84 20.88325 1.1E+08 0.00578
2/26/2008 27.74 28.86 27.67 28.38 21.28832 1.09E+08 0.019397
2/27/2008 28.19 28.68 28.1 28.26 21.19829 75199500 -0.004229
2/28/2008 28.02 28.27 27.8 27.93 20.95076 83002900 -0.011677
2/29/2008 27.69 27.83 27.02 27.2 20.40317 1.17E+08 -0.026137
 3/3/2008 27.24 27.39 26.87 26.99 20.24565 76544300 -0.007721
3/4/2008 27.02 27.63 26.96 27.59 20.69572 86925600 0.02223
3/5/2008 27.75 28.41 27.7 28.12 21.09328 1.06E+08 0.01921
3/6/2008 28.06 28.17 27.5 27.57 20.68072 91127700 -0.019559
3/7/2008 27.34 28.07 27.32 27.87 20.90575 77597600 0.010881
3/10/2008 27.83 28.26 27.75 28.05 21.04077 72175100 0.006459
3/11/2008 28.4 29.34 28.38 29.28 21.96341 98740700 0.04385
3/12/2008 29.43 29.49 28.54 28.63 21.47584 75993800 -0.022199
3/13/2008 28.54 28.99 28.16 28.62 21.46834 84552200 -0.000349
3/14/2008 28.72 29.01 27.64 27.96 20.97326 1.05E+08 -0.023061
3/17/2008 27.3 28.73 27.28 28.3 21.2283 84490100 0.01216
3/18/2008 28.67 29.48 28.67 29.42 22.06843 83695300 0.039576
3/19/2008 29.38 29.59 28.62 28.62 21.46834 61442100 -0.027192
3/20/2008 28.74 29.22 28.59 29.18 21.8884 60170200 0.019567
3/24/2008 29.33 29.4 29.06 29.17 21.8809 48294700 -0.000343
3/25/2008 29.33 29.37 28.94 29.14 21.8584 49149000 -0.001028
3/26/2008 29.03 29.07 28.38 28.56 21.42333 45868100 -0.019904
3/27/2008 28.48 28.49 28 28.05 21.04077 47894400 -0.017857
3/28/2008 28.23 28.43 27.83 27.91 20.93576 49244000 -0.004991
3/31/2008 27.88 28.59 27.84 28.38 21.28832 46780600 0.01684
4/1/2008 28.83 29.54 28.63 29.5 22.12844 65796200 0.039464
4/2/2008 29.57 29.58 29 29.16 21.8734 49499400 -0.011526
4/3/2008 29 29.32 28.8 29 21.75338 38961400 -0.005487
4/4/2008 29.13 29.26 28.74 29.16 21.8734 43860800 0.005517
4/7/2008 29.55 29.59 29.03 29.16 21.8734 44428600 0
4/8/2008 28.94 29 28.54 28.75 21.56586 44733500 -0.01406
4/9/2008 28.72 29.04 28.54 28.89 21.67087 45839300 0.004869
4/10/2008 28.83 29.4 28.8 29.11 21.8359 65591600 0.007615
4/11/2008 28.87 29.01 28.21 28.28 21.21329 54373700 -0.028513
4/14/2008 28.24 28.31 27.93 28.06 21.04828 43418100 -0.007779
4/15/2008 28.12 28.48 28.03 28.25 21.19079 34310000 0.006771
4/16/2008 28.57 29.05 28.38 28.95 21.71588 54107400 0.024779
4/17/2008 29.12 29.34 28.9 29.22 21.91841 48743300 0.009326
4/18/2008 30.01 30.1 29.61 30 22.50349 73658900 0.026694
4/21/2008 30.19 30.6 30.12 30.42 22.81855 54411700 0.014
4/22/2008 30.64 30.7 29.97 30.25 22.69103 67387500 -0.005588
4/23/2008 30.45 31.46 30.3 31.45 23.59117 98351500 0.039669
4/24/2008 31.63 32.1 31.16 31.8 23.8537 1.15E+08 0.011128
4/25/2008 30.05 30.39 29.6 29.83 22.37598 1.45E+08 -0.061949
4/28/2008 29.8 29.84 28.82 28.99 21.74588 97473000 -0.02816
4/29/2008 28.8 28.9 28.45 28.64 21.48334 84428900 -0.012073
4/30/2008 28.74 29.21 28.51 28.52 21.39333 74733600 -0.00419
5/1/2008 28.5 29.49 28.48 29.4 22.05343 71699400 0.030855
5/2/2008 29.59 29.62 28.86 29.24 21.93341 66024200 -0.005442
5/5/2008 29.93 30.23 28.99 29.08 21.81339 1.2E+08 -0.005472
 5/6/2008 29 29.86 28.93 29.7 22.27846 93582000 0.02132
5/7/2008 29.69 30.14 29.08 29.21 21.9109 88775000 -0.016498
5/8/2008 29.28 29.39 29 29.27 21.95592 69589900 0.002054
5/9/2008 29.21 29.55 28.95 29.39 22.04593 51621200 0.0041
5/12/2008 29.4 30.06 29.35 29.99 22.496 64278800 0.020415
5/13/2008 30 30.13 29.53 29.78 22.42071 70934700 -0.003347
5/14/2008 29.89 30.26 29.73 29.93 22.53364 66730400 0.005037
5/15/2008 29.98 30.53 29.94 30.45 22.92514 53355800 0.017374
5/16/2008 30.47 30.48 29.92 29.99 22.57881 81538200 -0.015107
5/19/2008 29.87 29.89 29.31 29.46 22.17979 59615000 -0.017673
5/20/2008 29.3 29.31 28.63 28.76 21.65277 75767600 -0.023761
5/21/2008 28.81 29.05 28.19 28.25 21.2688 60125100 -0.017733
5/22/2008 28.28 28.7 28.18 28.47 21.43443 52203100 0.007788
5/23/2008 28.26 28.33 27.95 28.05 21.11823 48890700 -0.014752
5/27/2008 28.11 28.5 28.05 28.44 21.41185 47334500 0.013904
5/28/2008 28.56 28.57 28.04 28.18 21.21611 52318500 -0.009142
5/29/2008 28.21 28.68 28.14 28.31 21.31398 47699200 0.004613
5/30/2008 28.38 28.7 28.2 28.32 21.32151 63399200 0.000353
6/2/2008 28.24 28.36 27.55 27.8 20.93001 77028400 -0.018361
6/3/2008 27.91 28.31 27.27 27.31 20.5611 86616700 -0.017626
6/4/2008 27.28 27.64 27.2 27.54 20.73426 79567400 0.008422
6/5/2008 27.72 28.3 27.6 28.3 21.30644 76063400 0.027596
6/6/2008 27.99 28.17 27.49 27.49 20.69662 78500800 -0.028622
6/9/2008 27.65 27.91 27.3 27.71 20.86225 66787100 0.008003
6/10/2008 27.36 28.29 27.32 27.89 20.99777 77433900 0.006496
6/11/2008 27.85 27.94 27.11 27.12 20.41806 59330800 -0.027608
6/12/2008 27.4 28.55 27.19 28.24 21.26128 1.14E+08 0.041298
6/13/2008 28.63 29.57 28.5 29.07 21.88616 1.32E+08 0.029391
6/16/2008 29.02 29.11 28.64 28.93 21.78076 74718900 -0.004816
6/17/2008 29.04 29.12 28.79 28.8 21.68289 44256700 -0.004494
6/18/2008 28.55 28.86 28.46 28.46 21.4269 49677800 -0.011806
6/19/2008 28.55 29.19 28.33 28.93 21.78076 62037800 0.016515
6/20/2008 28.9 28.92 28.1 28.23 21.25375 97480400 -0.024196
6/23/2008 28.3 28.41 27.79 27.97 21.058 57145300 -0.00921
6/24/2008 27.92 28.01 27.51 27.73 20.87731 65218300 -0.00858
6/25/2008 27.81 28.67 27.76 28.35 21.34409 64280200 0.022358
6/26/2008 28.03 28.2 27.75 27.75 20.89237 67049100 -0.021164
6/27/2008 27.68 27.91 27.46 27.63 20.80202 73450200 -0.004325
6/30/2008 27.73 27.98 27.49 27.51 20.71168 57830500 -0.004343
7/1/2008 27.27 27.38 26.44 26.87 20.22984 1E+08 -0.023264
7/2/2008 26.9 27 25.88 25.88 19.48448 84669000 -0.036845
7/3/2008 25.97 26.1 25.6 25.98 19.55977 37074500 0.003864
7/7/2008 26.11 26.39 25.45 26.03 19.59741 71527600 0.001925
7/8/2008 25.93 26.2 25.51 25.85 19.4619 65553200 -0.006915
7/9/2008 25.79 25.85 25.18 25.23 18.99512 54255800 -0.023984
7/10/2008 25.2 25.67 24.98 25.45 19.16074 57830600 0.008719
7/11/2008 25.16 25.64 24.87 25.25 19.01018 69532600 -0.007858
7/14/2008 25.48 25.81 25.07 25.15 18.93489 51216200 -0.003961
7/15/2008 24.93 26.64 24.93 26.15 19.68776 92719300 0.039761
7/16/2008 26.13 27.29 25.92 27.26 20.52346 82060400 0.042448
7/17/2008 27.58 27.91 27.11 27.52 20.71921 96526100 0.009538
7/18/2008 26.36 26.47 25.11 25.86 19.46943 1.5E+08 -0.06032
7/21/2008 25.66 26.17 25.53 25.64 19.3038 77575600 -0.008507
7/22/2008 25.54 25.94 25.48 25.8 19.42426 88657200 0.00624
7/23/2008 25.86 26.84 25.85 26.43 19.89856 79408800 0.024418
7/24/2008 26.09 26.17 25.44 25.44 19.15322 81092600 -0.037457
7/25/2008 25.64 26.22 25.5 26.16 19.69529 58682300 0.028302
7/28/2008 26.06 26.11 25.34 25.5 19.19839 59707800 -0.025229
7/29/2008 25.52 26.19 25.4 26.11 19.65764 66368200 0.023921
7/30/2008 26.2 26.49 25.9 26.23 19.74799 51977700 0.004596
7/31/2008 25.85 26.28 25.71 25.72 19.36402 60461000 -0.019443
8/1/2008 25.92 25.95 25.07 25.44 19.15322 82720200 -0.010886
8/4/2008 25.39 25.55 25.11 25.28 19.03276 60588300 -0.006289
8/5/2008 25.64 26.28 25.5 26.21 19.73294 84297600 0.036788
8/6/2008 26.73 27.16 26.38 27.02 20.34276 95550000 0.030904
8/7/2008 26.9 27.75 26.73 27.39 20.62133 82565800 0.013694
8/8/2008 27.35 28.23 27.19 28.13 21.17846 80814100 0.027017
8/11/2008 27.86 28.4 27.66 27.9 21.0053 68743800 -0.008176
8/12/2008 27.78 28.36 27.58 28.12 21.17093 62813000 0.007885
8/13/2008 28.07 28.5 27.76 27.91 21.01283 51165200 -0.007468
8/14/2008 27.82 28.28 27.56 27.91 21.01283 49732300 0
8/15/2008 27.98 28.15 27.58 27.81 20.93754 47267400 -0.003583
8/18/2008 27.78 28.05 27.55 27.69 20.84719 38078200 -0.004315
8/19/2008 27.54 27.75 27.27 27.32 20.65067 40332900 -0.009427
8/20/2008 27.54 27.58 27.17 27.29 20.62799 41497200 -0.001098
8/21/2008 27.1 27.23 26.86 27.18 20.54484 43614200 -0.004031
8/22/2008 27.23 27.88 27.22 27.84 21.04373 47930400 0.024283
8/25/2008 27.61 27.84 27.46 27.66 20.90766 51381300 -0.006466
8/26/2008 27.58 27.72 27.17 27.27 20.61287 44774400 -0.0141
8/27/2008 27.34 27.79 27.13 27.56 20.83208 33975300 0.010635
8/28/2008 27.61 28.01 27.6 27.94 21.11931 48372600 0.013788
8/29/2008 27.68 27.78 27.29 27.29 20.62799 50735500 -0.023264
9/2/2008 27.67 27.76 27.06 27.1 20.48438 66079200 -0.006962
9/3/2008 27 27.18 26.84 26.9 20.33319 57127700 -0.007381
9/4/2008 26.74 26.89 26.35 26.35 19.91746 66141900 -0.020446
9/5/2008 26.03 26.22 25.63 25.65 19.38835 82305200 -0.026565
9/8/2008 26.21 26.33 25.67 26.12 19.7436 62110800 0.018323
9/9/2008 26.2 26.6 26.05 26.1 19.7285 85735700 -0.000765
9/10/2008 26.52 26.86 26.25 26.44 19.98549 75064900 0.013026
9/11/2008 26.1 27.46 26.03 27.34 20.66578 72913300 0.034039
 9/12/2008 27.14 27.74 26.94 27.62 20.87743 75628500 0.010242
9/15/2008 26.92 27.49 26.73 26.82 20.27272 82349400 -0.028965
9/16/2008 26.09 26.49 25.52 25.99 19.64534 1.12E+08 -0.030947
9/17/2008 25.73 25.87 24.5 24.57 18.57199 1.07E+08 -0.054636
9/18/2008 24.8 25.35 24.01 25.26 19.09355 1.32E+08 0.028083
9/19/2008 26.37 26.4 23.5 25.16 19.01796 1.35E+08 -0.003959
9/22/2008 26.22 26.32 25.32 25.4 19.19937 1.05E+08 0.009539
9/23/2008 25.66 26.17 25.34 25.44 19.22961 92181300 0.001575
9/24/2008 25.58 26.09 25.46 25.72 19.44125 80250300 0.011006
9/25/2008 25.82 26.88 25.74 26.61 20.11399 96203500 0.034603
9/26/2008 26.17 27.56 26.14 27.4 20.71113 1.01E+08 0.029688
9/29/2008 26.94 27.66 25.01 25.01 18.90458 1.34E+08 -0.087226
9/30/2008 25.77 26.69 25.54 26.69 20.17446 1.07E+08 0.067173
10/1/2008 26.38 26.99 26.28 26.48 20.01572 88957000 -0.007868
10/2/2008 26.18 26.53 25.7 26.25 19.84187 93819800 -0.008686
10/3/2008 26.37 27.47 26.24 26.32 19.89478 1.14E+08 0.002667
10/6/2008 25.63 25.99 24.14 24.91 18.82899 1.46E+08 -0.053572
10/7/2008 24.98 25.21 23.14 23.23 17.55911 1.46E+08 -0.067443
10/8/2008 22.9 24.3 22.5 23.01 17.39282 1.72E+08 -0.00947
10/9/2008 23.77 23.91 22.07 22.3 16.85615 1.32E+08 -0.030856
10/10/2008 21.79 22.35 20.65 21.5 16.25144 2.28E+08 -0.035874
10/13/2008 22.86 25.5 22.63 25.5 19.27497 1.45E+08 0.186046
10/14/2008 25.64 25.73 23.6 24.1 18.21673 1.66E+08 -0.054902
10/15/2008 23.78 24.25 22.48 22.66 17.12826 1.13E+08 -0.059751
10/16/2008 22.94 24.19 21.31 24.19 18.28476 1.61E+08 0.06752
10/17/2008 23.57 25.11 23.31 23.93 18.08823 1.34E+08 -0.010748
10/20/2008 24.2 24.75 23.01 24.72 18.68537 93484300 0.033012
10/21/2008 24.3 25.01 23.27 23.36 17.65738 1E+08 -0.055016
10/22/2008 23.04 23.06 20.9 21.53 16.27412 1.5E+08 -0.078339
10/23/2008 21.55 22.59 20.89 22.32 16.87126 1.55E+08 0.036693
10/24/2008 21.06 22.86 20.95 21.96 16.59914 1.54E+08 -0.016129
10/27/2008 21.67 21.96 21.02 21.18 16.00956 1.18E+08 -0.035519
10/28/2008 21.64 23.21 21.34 23.1 17.46084 1.34E+08 0.090651
10/29/2008 23.13 23.97 22.7 23 17.38527 1.12E+08 -0.004328
10/30/2008 23.69 23.88 22.39 22.63 17.10558 95323000 -0.016088
10/31/2008 22.53 22.91 22.12 22.33 16.87881 93055200 -0.013257
11/3/2008 22.48 22.91 22.21 22.62 17.09803 61923500 0.012987
11/4/2008 23.13 23.66 22.87 23.53 17.78588 72123000 0.04023
11/5/2008 23.33 23.34 22.05 22.08 16.68985 81179700 -0.061624
11/6/2008 21.87 22.08 20.86 20.88 15.78279 95509700 -0.054348
11/7/2008 21.32 21.54 21 21.5 16.25144 71256300 0.029694
11/10/2008 21.85 21.97 21.19 21.3 16.10026 67106800 -0.009303
11/11/2008 21.29 21.3 20.79 21.2 16.02468 78014500 -0.004695
11/12/2008 20.89 21 20.28 20.3 15.34438 90162300 -0.042453
11/13/2008 20.15 21.25 18.74 21.25 16.06247 1.48E+08 0.046798
11/14/2008 20.56 21.34 19.65 20.06 15.16297 96624500 -0.056
11/17/2008 19.74 20.24 19.15 19.32 14.60362 97289000 -0.036889
11/18/2008 19.5 19.66 18.75 19.62 14.93085 1.09E+08 0.022407
11/19/2008 19.63 19.95 18.25 18.29 13.91871 1.03E+08 -0.067788
11/20/2008 18.12 18.84 17.5 17.53 13.34036 1.4E+08 -0.041553
11/21/2008 18.02 19.7 17.98 19.68 14.97651 1.57E+08 0.122647
11/24/2008 19.89 20.94 19.87 20.69 15.74512 1.25E+08 0.051321
11/25/2008 20.86 20.93 19.55 19.99 15.21242 92948100 -0.033833
11/26/2008 19.73 20.68 19.73 20.49 15.59292 79678300 0.025013
11/28/2008 20.23 20.31 20.02 20.22 15.38745 28650800 -0.013177
12/1/2008 19.88 19.95 18.6 18.61 14.16224 79639900 -0.079624
12/2/2008 18.99 19.31 18.56 19.15 14.57317 79689800 0.029016
12/3/2008 18.65 19.9 18.6 19.87 15.1211 80961500 0.037598
12/4/2008 19.4 19.92 18.79 19.11 14.54274 78719200 -0.038249
12/5/2008 18.91 19.98 18.47 19.87 15.1211 91996200 0.03977
12/8/2008 20.35 21.25 20.14 21.01 15.98864 1.07E+08 0.057373
12/9/2008 20.62 21.25 20.46 20.6 15.67664 80484900 -0.019514
12/10/2008 20.82 20.96 20.3 20.61 15.68423 61499000 0.000485
12/11/2008 20.11 20.12 19.31 19.45 14.80148 83564300 -0.056283
12/12/2008 19.15 19.85 18.7 19.36 14.73299 78112600 -0.004627
12/15/2008 19.34 19.44 18.89 19.04 14.48947 59925900 -0.016529
12/16/2008 19.21 20.18 19 20.11 15.30374 97688700 0.056198
12/17/2008 19.81 20.05 19.5 19.66 14.96129 78922700 -0.022377
12/18/2008 19.86 20.02 18.99 19.3 14.68733 80759200 -0.018311
12/19/2008 19.42 19.8 19.11 19.12 14.55035 1.14E+08 -0.009326
12/22/2008 19.24 19.29 18.89 19.18 14.59601 58575400 0.003137
12/23/2008 19.28 19.57 19.01 19.28 14.67211 47511400 0.005214
12/24/2008 19.26 19.45 19.1 19.17 14.5884 16880400 -0.005706
12/26/2008 19.2 19.33 19.09 19.13 14.55795 23101000 -0.002087
12/29/2008 19.15 19.21 18.64 18.96 14.42859 58512800 -0.008886
12/30/2008 19.01 19.49 19 19.34 14.71777 43224100 0.020043
12/31/2008 19.31 19.68 19.27 19.44 14.79387 46419000 0.00517
1/2/2009 19.53 20.4 19.37 20.33 15.47116 50084000 0.045782
1/5/2009 20.2 20.67 20.06 20.52 15.61576 61475200 0.009346
1/6/2009 20.75 21 20.61 20.76 15.79839 58083400 0.011695
1/7/2009 20.19 20.29 19.48 19.51 14.84714 72709900 -0.060212
1/8/2009 19.63 20.19 19.55 20.12 15.31135 70255400 0.031266
1/9/2009 20.17 20.3 19.41 19.52 14.85475 49815300 -0.029821
1/12/2009 19.71 19.79 19.3 19.47 14.8167 52163500 -0.002561
1/13/2009 19.52 19.99 19.52 19.82 15.08305 65843500 0.017976
1/14/2009 19.53 19.68 19.01 19.09 14.52752 80257500 -0.036832
1/15/2009 19.07 19.3 18.52 19.24 14.64167 96169800 0.007857
1/16/2009 19.63 19.91 19.15 19.71 14.99934 79634100 0.024429
1/20/2009 19.46 19.62 18.37 18.48 14.0633 89873000 -0.062405
1/21/2009 18.87 19.45 18.46 19.38 14.74821 68340900 0.048701
1/22/2009 18.05 18.18 17.07 17.11 13.02074 2.22E+08 -0.117131
1/23/2009 16.97 17.49 16.75 17.2 13.08922 1.17E+08 0.00526
1/26/2009 17.29 17.81 17.23 17.63 13.41645 92476500 0.025
1/27/2009 17.78 17.97 17.43 17.66 13.43928 61695000 0.001702
1/28/2009 17.8 18.31 17.76 18.04 13.72847 64145500 0.021518
1/29/2009 17.78 17.96 17.56 17.59 13.38602 49192800 -0.024945
1/30/2009 17.74 17.79 17.1 17.1 13.01313 62370900 -0.027857
2/2/2009 17.03 18.13 17 17.83 13.56866 88871700 0.04269
2/3/2009 17.85 18.61 17.6 18.5 14.07853 86865100 0.037577
2/4/2009 18.54 19 18.5 18.63 14.17745 75618000 0.007027
2/5/2009 18.51 19.14 18.25 19.04 14.48947 75195200 0.022008
2/6/2009 19.16 19.93 19.06 19.66 14.96129 86746000 0.032563
2/9/2009 19.64 19.77 19.26 19.44 14.79387 52196400 -0.01119
2/10/2009 19.25 19.8 18.7 18.8 14.30682 83953200 -0.032922
2/11/2009 18.94 19.49 18.92 19.21 14.61884 58599000 0.021809
2/12/2009 18.97 19.32 18.54 19.26 14.65689 75323200 0.002603
2/13/2009 19.27 19.47 19.04 19.09 14.52752 47416000 -0.008827
2/17/2009 18.49 18.5 17.89 18.09 13.8609 75853300 -0.045886
2/18/2009 18.22 18.45 18 18.12 13.88389 54946900 0.001658
2/19/2009 18.3 18.38 17.81 17.91 13.72299 49195600 -0.011589
2/20/2009 17.77 18.19 17.66 18 13.79195 69413800 0.005025
2/23/2009 18.02 18.15 17.16 17.21 13.18663 70803400 -0.043889
2/24/2009 17.03 17.35 16.36 17.17 13.15599 1.23E+08 -0.002324
2/25/2009 17.01 17.24 16.46 16.96 12.99508 1.06E+08 -0.012231
2/26/2009 17.05 17.08 16.42 16.42 12.58132 83219500 -0.03184
2/27/2009 16.29 16.52 16.1 16.15 12.37444 93428000 -0.016443
3/2/2009 15.96 16.25 15.72 15.79 12.0986 80602100 -0.022291
3/3/2009 16.03 16.24 15.64 15.88 12.16756 80476600 0.0057
3/4/2009 16.12 16.4 15.89 16.12 12.35146 69285100 0.015114
3/5/2009 15.86 15.88 15.27 15.27 11.70017 89708500 -0.05273
3/6/2009 15.35 15.62 14.87 15.28 11.70783 92821400 0.000655
3/9/2009 15.2 15.74 15.1 15.15 11.60822 66479100 -0.008508
3/10/2009 15.37 16.62 15.25 16.48 12.62729 95184200 0.087789
3/11/2009 16.63 17.2 16.43 17.11 13.11001 84522200 0.038228
3/12/2009 17.01 17.04 16.48 17.01 13.03339 93694100 -0.005844
3/13/2009 16.98 17.05 16.18 16.65 12.75755 82965800 -0.021164
3/16/2009 16.82 16.96 16.24 16.25 12.45106 67028900 -0.024024
3/17/2009 16.32 16.9 16.26 16.9 12.94911 62481000 0.040001
3/18/2009 17.03 17.22 16.6 16.96 12.99508 70710700 0.00355
3/19/2009 17.37 17.45 16.92 17.14 13.133 58994600 0.010613
3/20/2009 17.32 17.65 16.88 17.06 13.0717 81725500 -0.004668
3/23/2009 17.37 18.59 17.31 18.33 14.0448 71600000 0.074444
3/24/2009 18.04 18.21 17.84 17.93 13.73832 50044100 -0.021822
3/25/2009 17.98 18.31 17.52 17.88 13.7 73927100 -0.002789
3/26/2009 18.17 18.88 18.12 18.83 14.42791 63775100 0.053132
3/27/2009 18.54 18.62 18.05 18.13 13.89155 47670400 -0.037175
3/30/2009 17.74 17.76 17.27 17.48 13.39351 49633000 -0.035852
3/31/2009 17.83 18.79 17.78 18.37 14.07545 92423300 0.050916
4/1/2009 18.23 19.36 18.18 19.31 14.7957 96438900 0.05117
4/2/2009 19.5 19.89 19 19.29 14.78037 99082300 -0.001036
4/3/2009 19.13 19.15 18.43 18.75 14.36661 81858400 -0.027994
4/6/2009 18.54 18.76 18.27 18.76 14.37427 47476100 0.000534
4/7/2009 18.76 19.14 18.63 18.76 14.37427 65815200 0
4/8/2009 18.97 19.62 18.96 19.19 14.70375 56408900 0.022921
4/9/2009 19.45 19.7 19.22 19.67 15.07153 55759600 0.025013
4/13/2009 19.69 19.85 19.37 19.59 15.01024 44444700 -0.004067
4/14/2009 19.44 19.55 19 19.35 14.82634 63796300 -0.012251
4/15/2009 19.21 19.25 18.51 18.83 14.42791 72725500 -0.026873
4/16/2009 19.16 19.78 18.99 19.76 15.14049 67688700 0.049389
4/17/2009 19.69 19.69 19 19.2 14.71141 61398500 -0.02834
4/20/2009 18.89 18.95 18.57 18.61 14.25934 62937200 -0.030729
4/21/2009 18.59 19.08 18.57 18.97 14.53518 60928300 0.019345
4/22/2009 18.76 19.19 18.7 18.78 14.3896 59401000 -0.010016
4/23/2009 18.92 18.94 18.47 18.92 14.49686 86116300 0.007454
4/24/2009 19.82 21.2 19.5 20.91 16.02165 1.68E+08 0.10518
4/27/2009 20.55 20.82 20.28 20.4 15.63087 68219600 -0.024391
4/28/2009 20.25 20.27 19.79 19.93 15.27075 76685200 -0.023039
4/29/2009 20.11 20.89 20.06 20.25 15.51594 79301600 0.016056
4/30/2009 20.6 21.1 20.01 20.26 15.5236 87439900 0.000494
5/1/2009 20.19 20.35 19.86 20.24 15.50828 63224500 -0.000987
5/4/2009 20.37 20.4 19.98 20.19 15.46997 54313400 -0.00247
5/5/2009 20.14 20.24 19.64 19.79 15.16348 66835500 -0.019812
5/6/2009 20.06 20.07 19.61 19.79 15.16348 59639100 0
5/7/2009 19.96 19.99 19.14 19.32 14.80336 68727200 -0.02375
5/8/2009 19.46 19.64 19.14 19.42 14.87998 67597600 0.005176
5/11/2009 19.2 19.73 19.01 19.32 14.80336 63762600 -0.00515
5/12/2009 19.51 20.06 19.47 19.89 15.2401 71966800 0.029503
5/13/2009 19.92 20 19.67 19.75 15.13283 49281700 -0.007038
5/14/2009 19.83 20.23 19.8 20.06 15.37036 54539500 0.015696
5/15/2009 20.13 20.5 19.98 20.22 15.49296 61289900 0.007976
5/18/2009 20.36 20.6 20.24 20.6 15.78412 46073800 0.018793
5/19/2009 20.51 20.74 20.25 20.31 15.66074 51368300 -0.007816
5/20/2009 20.41 20.69 20.22 20.38 15.71471 47450700 0.003446
5/21/2009 20.14 20.23 19.51 19.82 15.28291 58232800 -0.027478
5/22/2009 19.93 20.17 19.47 19.75 15.22893 37318700 -0.003532
5/26/2009 19.54 20.45 19.45 20.34 15.68387 44991700 0.029874
5/27/2009 20.25 20.6 20.07 20.13 15.52195 42892900 -0.010324
5/28/2009 20.32 20.63 20.05 20.45 15.7687 45480800 0.015897
5/29/2009 20.56 20.94 20.3 20.89 16.10797 46134900 0.021516
6/1/2009 21 21.5 20.86 21.4 16.50122 57317100 0.024414
 6/2/2009 21.36 21.98 21.2 21.4 16.50122 48935700 0
6/3/2009 21.31 21.76 21.29 21.73 16.75568 56039600 0.015421
6/4/2009 21.77 21.9 21.58 21.83 16.83279 42330000 0.004602
6/5/2009 21.96 22.31 21.81 22.14 17.07183 59579200 0.014201
6/8/2009 21.98 22.32 21.63 22.05 17.00243 49000600 -0.004065
6/9/2009 22.06 22.32 21.88 22.08 17.02556 50887700 0.001361
6/10/2009 22.17 22.62 22.12 22.55 17.38797 61297200 0.021286
6/11/2009 22.59 23.26 22.57 22.83 17.60388 65124600 0.012417
6/12/2009 22.9 23.38 22.74 23.33 17.98943 50963500 0.021901
6/15/2009 23.23 23.54 23.02 23.42 18.05882 69089600 0.003858
6/16/2009 23.47 24.11 23.44 23.45 18.08195 1.05E+08 0.001281
6/17/2009 23.5 23.82 23.17 23.68 18.2593 86483100 0.009808
6/18/2009 23.62 23.69 23.3 23.5 18.12051 58852200 -0.007601
6/19/2009 24.04 24.34 23.75 24.07 18.56002 1.15E+08 0.024255
6/22/2009 23.95 23.95 23.25 23.28 17.95087 71291600 -0.032821
6/23/2009 23.38 23.66 23.21 23.34 17.99713 56752700 0.002577
6/24/2009 23.45 23.75 23.36 23.47 18.09737 54287700 0.00557
6/25/2009 23.43 23.92 23.2 23.79 18.34412 57724300 0.013635
6/26/2009 23.57 23.69 23.32 23.35 18.00485 65126400 -0.018495
6/29/2009 23.6 24.03 23.55 23.86 18.39809 62854900 0.021841
6/30/2009 23.97 24.24 23.63 23.77 18.3287 66452400 -0.003772
7/1/2009 24.05 24.3 23.96 24.04 18.53689 54908400 0.011359
7/2/2009 23.76 24.04 23.21 23.37 18.02026 65422200 -0.02787
7/6/2009 23.21 23.28 22.87 23.2 17.88918 49207700 -0.007274
7/7/2009 23.08 23.14 22.46 22.53 17.37255 52842500 -0.028879
7/8/2009 22.31 22.69 22 22.56 17.39569 73023400 0.001332
7/9/2009 22.65 22.81 22.37 22.44 17.30315 46981200 -0.005319
7/10/2009 22.19 22.54 22.15 22.39 17.2646 43229200 -0.002228
7/13/2009 22.42 23.29 22.14 23.23 17.91231 67584000 0.037517
7/14/2009 23.2 23.22 22.86 23.11 17.81978 45448700 -0.005166
7/15/2009 23.75 24.12 23.56 24.12 18.59858 67238700 0.043704
7/16/2009 23.93 24.44 23.86 24.44 18.84532 64555100 0.013267
7/17/2009 24.4 24.45 24.1 24.29 18.72967 52860100 -0.006137
7/20/2009 24.44 24.53 24.15 24.53 18.91472 47798000 0.00988
7/21/2009 24.69 24.83 24.37 24.83 19.14605 52028400 0.01223
7/22/2009 24.7 24.9 24.51 24.8 19.12292 66192500 -0.001208
7/23/2009 24.93 25.72 24.84 25.56 19.70894 1.06E+08 0.030645
7/24/2009 23.61 23.89 22.81 23.45 18.08195 2.15E+08 -0.082551
7/27/2009 23.44 23.45 22.9 23.11 17.81978 80950000 -0.014499
7/28/2009 22.99 23.55 22.9 23.47 18.09737 70288400 0.015578
7/29/2009 23.73 23.91 23.34 23.8 18.35183 73626900 0.014061
7/30/2009 24.2 24.43 23.71 23.81 18.35954 67820000 0.00042
7/31/2009 23.77 24.07 23.5 23.52 18.13594 54258200 -0.012179
8/3/2009 23.82 23.86 23.5 23.83 18.37496 46902900 0.01318
8/4/2009 23.68 23.79 23.53 23.77 18.3287 49218300 -0.002518
 8/5/2009 23.84 24.25 23.79 23.81 18.35954 53310300 0.001683
8/6/2009 23.93 23.98 23.27 23.46 18.08966 59686000 -0.0147
8/7/2009 23.75 23.82 23.5 23.56 18.16677 46169700 0.004263
8/10/2009 23.46 23.55 23.3 23.42 18.05882 35261900 -0.005942
8/11/2009 23.32 23.4 23.05 23.13 17.8352 33615800 -0.012383
8/12/2009 23.13 23.9 23.03 23.53 18.14364 61972300 0.017294
8/13/2009 23.63 23.85 23.4 23.62 18.21304 38954500 0.003825
8/14/2009 23.62 23.8 23.51 23.69 18.26702 46330200 0.002964
8/17/2009 23.32 23.6 23.23 23.25 17.92773 42474400 -0.018574
8/18/2009 23.29 23.65 23.27 23.58 18.28442 38878900 0.019896
8/19/2009 23.25 23.72 23.25 23.65 18.3387 41821300 0.002968
8/20/2009 23.6 23.87 23.54 23.67 18.35421 39505900 0.000846
8/21/2009 23.93 24.42 23.77 24.41 18.92802 69011400 0.031263
8/24/2009 24.41 24.73 24.28 24.64 19.10638 54180900 0.009423
8/25/2009 24.6 24.82 24.46 24.64 19.10638 43980300 0
8/26/2009 24.59 24.75 24.42 24.55 19.03658 41079000 -0.003653
8/27/2009 24.41 24.78 24.3 24.69 19.14515 45495600 0.005703
8/28/2009 25.07 25.49 24.61 24.68 19.13739 55808000 -0.000405
8/31/2009 24.57 24.85 24.29 24.65 19.11412 49592800 -0.001216
9/1/2009 24.35 24.74 23.9 24 18.6101 62608500 -0.026369
9/2/2009 23.82 24.14 23.78 23.86 18.50154 40771300 -0.005833
9/3/2009 23.91 24.14 23.76 24.11 18.69541 34120000 0.010478
9/4/2009 24.09 24.8 24.08 24.62 19.09086 44999700 0.021153
9/8/2009 24.62 24.84 24.41 24.82 19.24595 53737100 0.008123
9/9/2009 24.74 24.95 24.67 24.78 19.21493 49900300 -0.001611
9/10/2009 24.8 25.05 24.65 25 19.38553 46256000 0.008878
9/11/2009 24.93 25.17 24.81 24.86 19.27697 54303500 -0.0056
9/14/2009 24.65 25.09 24.64 25 19.38553 42806800 0.005631
9/15/2009 24.97 25.27 24.86 25.2 19.54061 44716600 0.008
9/16/2009 25.25 25.35 24.95 25.2 19.54061 50055800 0
9/17/2009 25.06 25.38 25.06 25.3 19.61815 42428800 0.003968
9/18/2009 25.46 25.48 25.1 25.26 19.58714 68016500 -0.001581
9/21/2009 25.11 25.37 25.1 25.3 19.61815 28878700 0.001583
9/22/2009 25.4 25.82 25.29 25.77 19.9826 61376700 0.018577
9/23/2009 25.92 26.25 25.64 25.71 19.93607 60599900 -0.002329
9/24/2009 25.92 26.11 25.66 25.94 20.11442 56302900 0.008946
9/25/2009 25.69 25.82 25.52 25.55 19.81201 50158900 -0.015035
9/28/2009 25.6 26.16 25.6 25.83 20.02913 44358000 0.010959
9/29/2009 25.91 25.96 25.69 25.75 19.96709 39050300 -0.003097
9/30/2009 25.76 25.99 25.38 25.72 19.94383 63533400 -0.001165
10/1/2009 25.41 25.47 24.8 24.88 19.29248 75958100 -0.032659
10/2/2009 24.46 25.09 24.43 24.96 19.35451 51219700 0.003215
10/5/2009 24.98 25.06 24.52 24.64 19.10638 60804900 -0.01282
10/6/2009 24.68 25.21 24.66 25.11 19.47083 48795300 0.019075
10/7/2009 24.99 25.18 24.88 25.1 19.46306 38472700 -0.000399
 10/8/2009 25.44 25.9 25.22 25.67 19.90506 60521300 0.022709
10/9/2009 25.57 25.79 25.46 25.55 19.81201 39520000 -0.004675
10/12/2009 25.66 25.89 25.55 25.72 19.94383 29145800 0.006654
10/13/2009 25.59 25.94 25.52 25.81 20.01362 37749000 0.003499
10/14/2009 26.14 26.2 25.82 25.96 20.12993 45365500 0.005811
10/15/2009 25.9 26.71 25.9 26.71 20.71149 65620100 0.028891
10/16/2009 26.45 26.63 26.1 26.5 20.54865 56500900 -0.007862
10/19/2009 26.49 26.58 26.25 26.36 20.4401 48143200 -0.005283
10/20/2009 26.42 26.51 25.94 26.37 20.44786 54604700 0.000379
10/21/2009 26.46 26.75 26.39 26.58 20.6107 61672700 0.007964
10/22/2009 26.56 26.72 26.13 26.59 20.61845 61600000 0.000376
10/23/2009 29.2 29.35 27.88 28.02 21.7273 2.82E+08 0.053779
10/26/2009 28.13 29.02 28.11 28.68 22.23907 1.24E+08 0.023554
10/27/2009 28.73 28.88 28.44 28.59 22.16929 69685800 -0.003138
10/28/2009 28.24 28.77 27.95 28.02 21.7273 73542400 -0.019937
10/29/2009 28.07 28.41 27.85 28.22 21.88238 65225500 0.007138
10/30/2009 28.03 28.4 27.66 27.73 21.50242 73371800 -0.017364
11/2/2009 27.7 28.05 27.41 27.88 21.61874 62428900 0.00541
11/3/2009 27.64 27.74 27.43 27.53 21.34734 50294800 -0.012554
11/4/2009 27.69 28.39 27.62 28.06 21.75832 63898400 0.019252
11/5/2009 28.52 28.74 28.28 28.47 22.07624 52681700 0.014611
11/6/2009 28.38 28.63 28.2 28.52 22.11501 38908500 0.001756
11/9/2009 28.62 29 28.53 28.99 22.47945 57518000 0.016479
11/10/2009 28.9 29.28 28.81 29.01 22.49497 65881100 0.00069
11/11/2009 29.08 29.3 29.02 29.12 22.58026 49693400 0.003792
11/12/2009 29.01 29.49 29 29.36 22.76636 55352400 0.008242
11/13/2009 29.47 29.79 29.37 29.63 22.97572 53037600 0.009196
11/16/2009 29.61 29.8 29.37 29.54 22.90594 54129500 -0.003037
11/17/2009 29.5 30 29.47 30 23.36545 75648900 0.020061
11/18/2009 30 30.14 29.81 30.11 23.45113 59431200 0.003667
11/19/2009 29.99 30 29.7 29.78 23.19411 51967700 -0.01096
11/20/2009 29.66 29.77 29.43 29.62 23.06949 42647100 -0.005373
11/23/2009 29.84 30.01 29.7 29.94 23.31872 41832700 0.010804
11/24/2009 29.95 29.99 29.75 29.91 23.29536 37341400 -0.001002
11/25/2009 29.81 29.86 29.58 29.79 23.2019 32033500 -0.004012
11/27/2009 29.11 29.39 28.75 29.22 22.75796 29357900 -0.019134
11/30/2009 29.15 29.45 29 29.41 22.90593 44172000 0.006502
12/1/2009 29.52 30.05 29.41 30.01 23.37325 49904200 0.020402
12/2/2009 29.9 29.99 29.65 29.78 23.19411 36308600 -0.007664
12/3/2009 29.84 30.2 29.76 29.83 23.23305 43095200 0.001679
12/4/2009 30.05 30.37 29.83 29.98 23.34988 58810700 0.005028
12/7/2009 29.78 30.08 29.68 29.79 23.2019 38082700 -0.006337
12/8/2009 29.52 29.74 29.38 29.57 23.03055 37402200 -0.007385
12/9/2009 29.47 29.81 29.25 29.71 23.13959 44713300 0.004735
12/10/2009 29.71 29.96 29.66 29.87 23.2642 45940200 0.005385
12/11/2009 29.97 30 29.79 29.85 23.24863 43744200 -0.000669
12/14/2009 29.91 30.16 29.9 30.11 23.45113 34651200 0.00871
12/15/2009 29.89 30.21 29.88 30.02 23.38104 49473200 -0.002989
12/16/2009 30.07 30.41 30.04 30.1 23.44334 55737800 0.002665
12/17/2009 29.95 29.96 29.57 29.6 23.05392 43691200 -0.016611
12/18/2009 29.84 30.45 29.8 30.36 23.64584 94118000 0.025675
12/21/2009 30.4 30.84 30.37 30.52 23.77046 40129100 0.00527
12/22/2009 30.6 30.93 30.54 30.82 24.00412 36321000 0.00983
12/23/2009 30.71 30.95 30.69 30.92 24.082 28362700 0.003244
12/24/2009 30.88 31 30.76 31 24.1443 11083900 0.002587
12/28/2009 31 31.18 30.89 31.17 24.27671 25384000 0.005484
12/29/2009 31.35 31.5 31.23 31.39 24.44805 29716200 0.007058
12/30/2009 31.15 31.29 30.8 30.96 24.11315 42006200 -0.013699
12/31/2009 30.98 30.99 30.48 30.48 23.73931 31929700 -0.015504
1/4/2010 30.62 31.1 30.59 30.95 24.10536 38409100 0.01542
1/5/2010 30.85 31.1 30.64 30.96 24.11315 49749600 0.000323
1/6/2010 30.88 31.08 30.52 30.77 23.96516 58182400 -0.006137
1/7/2010 30.63 30.7 30.19 30.45 23.71593 50559700 -0.0104
1/8/2010 30.28 30.88 30.24 30.66 23.8795 51197400 0.006897
1/11/2010 30.71 30.76 30.12 30.27 23.57575 68754700 -0.01272
1/12/2010 30.15 30.4 29.91 30.07 23.41997 65912100 -0.006608
1/13/2010 30.26 30.52 30.01 30.35 23.63805 51863500 0.009312
1/14/2010 30.31 31.1 30.26 30.96 24.11315 63228100 0.020099
1/15/2010 31.08 31.24 30.71 30.86 24.03526 79913200 -0.00323
1/19/2010 30.75 31.24 30.68 31.1 24.22219 46575700 0.007777
1/20/2010 30.81 30.94 30.31 30.59 23.82497 54849500 -0.016399
1/21/2010 30.61 30.72 30 30.01 23.37325 73086700 -0.01896
1/22/2010 30 30.2 28.84 28.96 22.55545 1.02E+08 -0.034989
1/25/2010 29.24 29.66 29.1 29.32 22.83584 63373000 0.012431
1/26/2010 29.2 29.85 29.09 29.5 22.97603 66639900 0.006139
1/27/2010 29.35 29.82 29.02 29.67 23.10844 63949500 0.005763
1/28/2010 29.84 29.87 28.89 29.16 22.71123 1.18E+08 -0.017189
1/29/2010 29.9 29.92 27.66 28.18 21.94795 1.94E+08 -0.033608
2/1/2010 28.39 28.48 27.92 28.41 22.12709 85931100 0.008162
2/2/2010 28.37 28.5 28.14 28.46 22.16603 54413700 0.00176
2/3/2010 28.26 28.79 28.12 28.63 22.29843 61397900 0.005973
2/4/2010 28.38 28.5 27.81 27.84 21.68315 77850000 -0.027593
2/5/2010 28 28.28 27.57 28.02 21.82334 80960100 0.006466
2/8/2010 28.01 28.08 27.57 27.72 21.58968 52820600 -0.010707
2/9/2010 27.97 28.34 27.75 28.01 21.81554 59195800 0.010462
2/10/2010 28.03 28.24 27.84 27.99 21.79997 48591300 -0.000714
2/11/2010 27.93 28.4 27.7 28.12 21.90122 65993700 0.004645
2/12/2010 27.81 28.06 27.58 27.93 21.75324 81117200 -0.006757
2/16/2010 28.13 28.37 28.02 28.35 22.18361 51935600 0.019784
2/17/2010 28.53 28.65 28.36 28.59 22.37141 45882900 0.008466
2/18/2010 28.59 29.03 28.51 28.97 22.66875 42856500 0.013291
2/19/2010 28.79 28.92 28.69 28.77 22.51225 44451800 -0.006904
2/22/2010 28.84 28.94 28.65 28.73 22.48095 36707100 -0.001391
2/23/2010 28.68 28.83 28.09 28.33 22.16796 52266200 -0.013923
2/24/2010 28.52 28.79 28.38 28.63 22.4027 43165900 0.010589
2/25/2010 28.27 28.65 28.02 28.6 22.37923 48735300 -0.001048
2/26/2010 28.65 28.85 28.51 28.67 22.43401 40370600 0.002448
3/1/2010 28.77 29.05 28.53 29.02 22.70788 43805400 0.012208
3/2/2010 29.08 29.3 28.24 28.46 22.26969 93123900 -0.019297
3/3/2010 28.51 28.61 28.35 28.46 22.26969 48442100 0
3/4/2010 28.46 28.65 28.27 28.63 22.4027 42890600 0.005973
3/5/2010 28.66 28.68 28.42 28.59 22.37141 56001800 -0.001397
3/8/2010 28.52 28.93 28.5 28.63 22.4027 39414500 0.001399
3/9/2010 28.56 29.11 28.55 28.8 22.53572 50271600 0.005938
3/10/2010 28.86 29.11 28.8 28.97 22.66875 44891400 0.005903
3/11/2010 28.89 29.19 28.85 29.18 22.83307 35349700 0.007249
3/12/2010 29.32 29.38 29.04 29.27 22.90351 31700200 0.003085
3/15/2010 29.18 29.37 29.01 29.29 22.91915 37512000 0.000683
3/16/2010 29.42 29.49 29.2 29.37 22.98176 36723500 0.002732
3/17/2010 29.5 29.87 29.4 29.63 23.18519 50385700 0.008852
3/18/2010 29.63 29.72 29.5 29.61 23.16954 43845200 -0.000675
3/19/2010 29.76 29.9 29.35 29.59 23.1539 81332100 -0.000675
3/22/2010 29.5 29.7 29.39 29.6 23.16173 37718200 0.000338
3/23/2010 29.59 29.9 29.41 29.88 23.38082 42026600 0.009459
3/24/2010 29.72 29.85 29.6 29.65 23.20085 33987700 -0.007698
3/25/2010 29.83 30.57 29.8 30.01 23.48254 73168700 0.012142
3/26/2010 30.09 30.2 29.59 29.66 23.20868 55595500 -0.011663
3/29/2010 29.71 29.82 29.55 29.59 23.1539 33336000 -0.00236
3/30/2010 29.63 29.86 29.5 29.77 23.29475 34954800 0.006083
3/31/2010 29.64 29.72 29.17 29.29 22.91915 63760000 -0.016124
4/1/2010 29.35 29.54 28.62 29.16 22.81742 74768100 -0.004438
4/5/2010 29.13 29.43 29.03 29.27 22.90351 34331200 0.003773
4/6/2010 29.15 29.58 28.98 29.32 22.94263 47366800 0.001708
4/7/2010 29.16 29.56 29.14 29.35 22.9661 58318800 0.001023
4/8/2010 29.32 29.98 29.3 29.92 23.41212 63713800 0.019421
4/9/2010 29.95 30.41 29.9 30.34 23.74077 54752500 0.014037
4/12/2010 30.25 30.49 30.21 30.32 23.72511 37068800 -0.000659
4/13/2010 30.15 30.5 30.13 30.45 23.82684 41374600 0.004288
4/14/2010 30.79 31 30.66 30.82 24.11636 68941200 0.012151
4/15/2010 30.82 30.95 30.71 30.87 24.15548 52745400 0.001622
4/16/2010 30.79 30.98 30.6 30.67 23.99899 88703100 -0.006478
4/19/2010 30.77 31.25 30.76 31.04 24.28851 64970300 0.012064
4/20/2010 31.22 31.44 31.13 31.36 24.53891 52199500 0.010309
4/21/2010 31.33 31.5 31.23 31.33 24.51542 55343100 -0.000957
4/22/2010 31.04 31.53 30.9 31.39 24.56238 84847600 0.001915
4/23/2010 31.12 31.58 30.65 30.96 24.22591 1.27E+08 -0.013698
4/26/2010 31 31.28 30.86 31.11 24.34329 63649300 0.004845
4/27/2010 30.95 31.25 30.75 30.85 24.13984 68730900 -0.008357
4/28/2010 30.92 31 30.62 30.91 24.18678 64557900 0.001945
4/29/2010 30.93 31.43 30.67 31 24.25721 52665200 0.002912
4/30/2010 31.07 31.08 30.52 30.54 23.89726 63214800 -0.014839
5/3/2010 30.67 31.06 30.58 30.86 24.14766 43989500 0.010478
5/4/2010 30.52 30.55 29.75 30.13 23.57644 82085600 -0.023655
5/5/2010 29.77 30.09 29.69 29.85 23.35735 66833800 -0.009293
5/6/2010 29.59 29.88 27.91 28.98 22.67658 1.29E+08 -0.029146
5/7/2010 28.93 28.95 27.32 28.21 22.07406 1.74E+08 -0.02657
5/10/2010 29.01 29.48 28.71 28.94 22.64528 86653300 0.025877
5/11/2010 28.68 29.65 28.57 28.88 22.59833 63789400 -0.002073
5/12/2010 28.98 29.58 28.92 29.44 23.03653 47146800 0.019391
5/13/2010 29.26 29.73 29.18 29.24 22.88003 45188800 -0.006793
5/14/2010 29.2 29.21 28.64 28.93 22.63745 63334000 -0.010602
5/17/2010 29.12 29.23 28.45 28.94 22.64528 46053300 0.000346
5/18/2010 28.87 29 28.4 28.6 22.48022 52690600 -0.007289
5/19/2010 28.52 28.69 27.79 28.24 22.19724 61746700 -0.012588
5/20/2010 27.65 27.84 27.04 27.11 21.30905 87991100 -0.040014
5/21/2010 26.63 27.11 26.44 26.84 21.09681 1.18E+08 -0.00996
5/24/2010 26.85 26.86 26.26 26.27 20.64878 73711700 -0.021237
5/25/2010 25.65 26.33 25.38 26.07 20.49158 98373600 -0.007613
5/26/2010 26.23 26.61 24.56 25.01 19.65839 1.77E+08 -0.04066
5/27/2010 25.73 26.36 25.73 26 20.43656 1.36E+08 0.039584
5/28/2010 25.84 26.12 25.66 25.8 20.27935 67496900 -0.007692
6/1/2010 25.53 26.31 25.52 25.89 20.35009 76152400 0.003488
6/2/2010 26.06 26.48 25.73 26.46 20.79813 65718800 0.022016
6/3/2010 26.55 26.93 26.41 26.86 21.11254 67837000 0.015117
6/4/2010 26.1 26.57 25.62 25.79 20.2715 89832200 -0.039836
6/7/2010 25.82 25.83 25.24 25.29 19.87849 80456200 -0.019387
6/8/2010 25.25 25.26 24.65 25.11 19.737 87355000 -0.007118
6/9/2010 25.22 25.52 24.75 24.79 19.48547 87794000 -0.012744
6/10/2010 25.13 25.15 24.78 25 19.65054 78930900 0.008471
6/11/2010 25.04 25.72 24.77 25.66 20.16931 68057700 0.0264
6/14/2010 25.86 25.96 25.47 25.5 20.04355 50972400 -0.006235
6/15/2010 25.75 26.65 25.74 26.58 20.89245 81641500 0.042353
6/16/2010 26.47 26.58 26.23 26.32 20.68808 48698000 -0.009782
6/17/2010 26.56 26.67 26.04 26.37 20.72739 47995500 0.0019
6/18/2010 26.37 26.53 26.17 26.44 20.78241 52075600 0.002654
6/21/2010 26.78 26.89 25.89 25.95 20.39726 54625300 -0.018532
6/22/2010 26.16 26.45 25.76 25.77 20.25578 55985400 -0.006937
6/23/2010 25.78 25.78 25.22 25.31 19.89421 61466200 -0.01785
6/24/2010 25.46 25.72 24.93 25 19.65054 85243400 -0.012248
6/25/2010 25.05 25.11 24.31 24.53 19.28111 1.56E+08 -0.0188
6/28/2010 24.51 24.61 24.12 24.31 19.10818 73784800 -0.008969
6/29/2010 24.13 24.2 23.11 23.31 18.32216 1.2E+08 -0.041135
6/30/2010 23.3 23.68 22.95 23.01 18.08635 81050500 -0.01287
7/1/2010 23.09 23.32 22.73 23.16 18.20426 92239400 0.00652
7/2/2010 23.36 23.48 23.05 23.27 18.29072 62485100 0.004749
7/6/2010 23.7 24.09 23.58 23.82 18.72303 73592000 0.023636
7/7/2010 23.82 24.32 23.61 24.3 19.10032 79965300 0.020151
7/8/2010 24.6 24.62 23.97 24.41 19.18679 50758100 0.004527
7/9/2010 24.33 24.41 24.15 24.27 19.07674 53806100 -0.005735
7/12/2010 24.43 24.89 24.42 24.83 19.51692 49854200 0.023074
7/13/2010 25.14 25.3 24.9 25.13 19.75272 61928700 0.012082
7/14/2010 25.5 25.61 25.12 25.44 19.99639 72808100 0.012336
7/15/2010 25.5 25.59 24.98 25.51 20.05141 56934700 0.002752
7/16/2010 25.51 25.64 24.88 24.89 19.56408 65064800 -0.024304
7/19/2010 24.96 25.3 24.91 25.23 19.83132 38181800 0.01366
7/20/2010 24.86 25.48 24.7 25.48 20.02783 45530700 0.009909
7/21/2010 25.6 25.65 24.98 25.12 19.74486 73297300 -0.014129
7/22/2010 25.51 25.99 25.47 25.84 20.3108 73016400 0.028663
7/23/2010 25.84 26.02 25.25 25.81 20.28721 1.09E+08 -0.001161
7/26/2010 25.86 26.2 25.8 26.1 20.51516 67249900 0.011236
7/27/2010 26.14 26.24 25.96 26.16 20.56233 60672100 0.002299
7/28/2010 26.07 26.19 25.83 25.95 20.39726 69704800 -0.008027
7/29/2010 26.13 26.41 25.6 26.03 20.46014 69446200 0.003083
7/30/2010 25.75 25.84 25.35 25.81 20.28721 83534800 -0.008452
8/2/2010 25.99 26.38 25.75 26.33 20.69594 55044600 0.020147
8/3/2010 26.2 26.35 25.97 26.16 20.56233 56877700 -0.006456
8/4/2010 26.15 26.24 25.44 25.73 20.22433 78531900 -0.016437
8/5/2010 25.49 25.58 25.21 25.37 19.94136 64922100 -0.013992
8/6/2010 25.18 25.56 25.02 25.55 20.08285 55982100 0.007095
8/9/2010 25.55 25.73 25.37 25.61 20.13001 57096500 0.002348
8/10/2010 25.33 25.34 24.88 25.07 19.70556 87257700 -0.021086
8/11/2010 24.68 24.9 24.56 24.86 19.5405 76746900 -0.008376
8/12/2010 24.42 24.68 24.36 24.49 19.24967 70240500 -0.014883
8/13/2010 24.35 24.67 24.24 24.4 19.17893 45263500 -0.003675
8/16/2010 24.36 24.61 24.3 24.5 19.25753 40909700 0.004098
8/17/2010 24.71 24.96 24.6 24.71 19.5262 52912600 0.013951
8/18/2010 24.68 24.95 24.41 24.82 19.61312 46818900 0.004451
8/19/2010 24.62 24.74 24.21 24.44 19.31284 54064600 -0.01531
8/20/2010 24.31 24.4 24.2 24.23 19.1469 49560100 -0.008592
8/23/2010 24.44 24.64 24.24 24.28 19.18641 51643000 0.002064
8/24/2010 24.09 24.35 24 24.04 18.99675 66522500 -0.009885
8/25/2010 24 24.22 23.87 24.1 19.04417 47404800 0.002496
8/26/2010 24.09 24.19 23.79 23.82 18.8229 49105300 -0.011619
8/27/2010 23.88 24.02 23.51 23.93 18.90983 60939400 0.004618
8/30/2010 23.74 23.82 23.6 23.64 18.68067 45453100 -0.012119
 8/31/2010 23.6 23.73 23.32 23.47 18.54634 66074600 -0.007191
9/1/2010 23.67 23.95 23.54 23.9 18.88612 65235900 0.018321
9/2/2010 23.88 23.95 23.71 23.94 18.91773 48837100 0.001674
9/3/2010 24.24 24.45 24.2 24.29 19.19431 64189100 0.01462
9/7/2010 24.1 24.3 23.92 23.96 18.93354 51928700 -0.013586
9/8/2010 24.07 24.2 23.74 23.93 18.90983 65512400 -0.001252
9/9/2010 24.19 24.21 23.99 24.01 18.97305 46028900 0.003343
9/10/2010 23.98 24.03 23.79 23.85 18.84662 58284300 -0.006664
9/13/2010 24.2 25.29 24.09 25.11 19.84229 1.15E+08 0.052831
9/14/2010 25.04 25.35 24.89 25.03 19.77907 87160400 -0.003186
9/15/2010 25.1 25.22 24.92 25.12 19.85019 56201900 0.003596
9/16/2010 25.06 25.37 25.05 25.33 20.01613 44548300 0.00836
9/17/2010 25.4 25.53 25.08 25.22 19.92921 70341600 -0.004343
9/20/2010 25.28 25.52 25.11 25.43 20.09516 49838700 0.008327
9/21/2010 25.42 25.42 25.08 25.15 19.87389 52675700 -0.011011
9/22/2010 24.89 24.97 24.36 24.61 19.44718 94299400 -0.021471
9/23/2010 24.51 24.59 24.36 24.43 19.30494 46201800 -0.007314
9/24/2010 24.64 24.8 24.58 24.78 19.58151 51948800 0.014327
9/27/2010 24.85 24.99 24.59 24.73 19.54201 43603300 -0.002018
9/28/2010 24.8 24.9 24.35 24.68 19.5025 56041200 -0.002022
9/29/2010 24.63 24.66 24.4 24.5 19.36026 44318900 -0.007293
9/30/2010 24.61 24.83 24.36 24.49 19.35235 61262700 -0.000408
10/1/2010 24.77 24.82 24.3 24.38 19.26543 62672300 -0.004492
10/4/2010 23.96 23.99 23.78 23.91 18.89403 98143400 -0.019278
10/5/2010 24.06 24.45 23.91 24.35 19.24172 78152900 0.018402
10/6/2010 24.32 24.54 24.13 24.43 19.30494 50489700 0.003285
10/7/2010 24.62 24.75 24.28 24.53 19.38396 50096100 0.004093
10/8/2010 24.62 24.65 24.37 24.57 19.41556 41327800 0.001631
10/11/2010 24.74 24.74 24.5 24.59 19.43137 27587800 0.000814
10/12/2010 24.65 24.93 24.43 24.83 19.62102 50141500 0.00976
10/13/2010 25.02 25.54 24.89 25.34 20.02404 75336500 0.02054
10/14/2010 25.29 25.34 25 25.23 19.93711 51949100 -0.004341
10/15/2010 25.36 25.55 25.23 25.54 20.18208 68954800 0.012287
10/18/2010 25.59 25.95 25.45 25.82 20.40334 48330500 0.010963
10/19/2010 25.27 25.37 24.95 25.1 19.83438 66150900 -0.027886
10/20/2010 25.26 25.4 25.1 25.31 20.00033 56283600 0.008367
10/21/2010 25.4 25.54 25.05 25.42 20.08725 50032400 0.004346
10/22/2010 25.52 25.54 25.27 25.38 20.05564 25837900 -0.001574
10/25/2010 25.24 25.35 25.17 25.19 19.9055 50912400 -0.007486
10/26/2010 25.12 25.97 25.06 25.9 20.46655 69304200 0.028186
10/27/2010 25.79 26.11 25.62 26.05 20.58509 64805500 0.005792
10/28/2010 26.21 26.38 25.92 26.28 20.76683 80730300 0.008829
10/29/2010 27.15 27.2 26.48 26.67 21.07502 1.14E+08 0.01484
11/1/2010 26.88 27.22 26.7 26.95 21.29628 61912100 0.010499
11/2/2010 27.06 27.42 27.02 27.39 21.64397 54402100 0.016326
 11/3/2010 27.46 27.49 26.96 27.03 21.3595 1.1E+08 -0.013143
11/4/2010 27.41 27.43 27.01 27.14 21.44642 93599300 0.00407
11/5/2010 27.17 27.19 26.53 26.85 21.21726 1.11E+08 -0.010686
11/8/2010 26.68 28.87 26.58 26.81 21.18565 71670800 -0.00149
11/9/2010 26.81 27.11 26.71 26.95 21.29628 58538600 0.005222
11/10/2010 27.01 27.08 26.81 26.94 21.28838 52277300 -0.000371
11/11/2010 26.68 26.72 26.28 26.68 21.08292 62073100 -0.009651
11/12/2010 26.47 26.52 26.1 26.27 20.75894 64962200 -0.015367
11/15/2010 26.33 26.5 26.17 26.2 20.70362 51794600 -0.002665
11/16/2010 26.04 26.04 25.65 25.81 20.52075 65339200 -0.008833
11/17/2010 25.9 25.91 25.55 25.57 20.32993 58299700 -0.009299
11/18/2010 25.71 26.08 25.61 25.84 20.5446 59514000 0.010559
11/19/2010 25.8 25.83 25.6 25.69 20.42534 52423200 -0.005805
11/22/2010 25.65 25.74 25.44 25.73 20.45714 53350500 0.001557
11/23/2010 25.57 25.6 25.09 25.12 19.97216 69742500 -0.023707
11/24/2010 25.2 25.46 25.16 25.37 20.17092 56825900 0.009952
11/26/2010 25.21 25.41 25.17 25.25 20.07552 21356500 -0.00473
11/29/2010 25.19 25.42 24.93 25.31 20.12322 56603600 0.002376
11/30/2010 25.05 25.47 25 25.26 20.08346 75282100 -0.001976
12/1/2010 25.57 26.25 25.56 26.04 20.70362 74123500 0.030879
12/2/2010 26.24 26.98 26.2 26.89 21.37943 91759200 0.032642
12/3/2010 26.81 27.06 26.78 27.02 21.48279 52622000 0.004835
12/6/2010 26.93 26.98 26.76 26.84 21.33967 36264200 -0.006662
12/7/2010 27.08 27.13 26.85 26.87 21.36352 57860500 0.001118
12/8/2010 26.83 27.24 26.8 27.23 21.64975 41666800 0.013398
12/9/2010 27.28 27.34 27.01 27.08 21.53049 47148300 -0.005509
12/10/2010 27.19 27.4 27.11 27.34 21.73721 37625800 0.009601
12/13/2010 27.27 27.45 27.17 27.25 21.66565 47943900 -0.003292
12/14/2010 27.31 27.75 27.26 27.62 21.95984 64070500 0.013579
12/15/2010 27.53 27.99 27.53 27.85 22.1427 69634200 0.008327
12/16/2010 27.76 27.99 27.66 27.99 22.25401 57680200 0.005027
12/17/2010 27.92 28.09 27.75 27.9 22.18245 87456500 -0.003216
12/20/2010 27.95 27.99 27.68 27.81 22.11089 52811000 -0.003226
12/21/2010 27.85 28.14 27.76 28.07 22.31761 38153000 0.009349
12/22/2010 28.01 28.4 27.98 28.19 22.41301 42252300 0.004275
12/23/2010 27.97 28.32 27.96 28.3 22.50047 24902500 0.003902
12/27/2010 28.12 28.2 27.88 28.07 22.31761 21652800 -0.008127
12/28/2010 27.97 28.17 27.96 28.01 22.26991 23042200 -0.002138
12/29/2010 27.94 28.12 27.88 27.97 22.2381 19502500 -0.001428
12/30/2010 27.92 28 27.78 27.85 22.1427 20786100 -0.00429
12/31/2010 27.8 27.92 27.63 27.91 22.1904 24752000 0.002154
1/3/2011 28.05 28.18 27.92 27.98 22.24606 53443800 0.002508
1/4/2011 27.94 28.17 27.85 28.09 22.33351 54405600 0.003931
1/5/2011 27.9 28.01 27.77 28 22.26196 58998700 -0.003204
1/6/2011 28.04 28.85 27.86 28.82 22.91391 88026300 0.029286
 1/7/2011 28.64 28.74 28.25 28.6 22.739 73762000 -0.007633
1/10/2011 28.26 28.4 28.04 28.22 22.43687 57573600 -0.013287
1/11/2011 28.2 28.25 28.05 28.11 22.34941 50298900 -0.003898
1/12/2011 28.12 28.59 28.07 28.55 22.69925 52631100 0.015653
1/13/2011 28.33 28.39 28.01 28.19 22.41301 67077600 -0.01261
1/14/2011 28.08 28.38 27.91 28.3 22.50047 62688400 0.003902
1/18/2011 28.16 28.74 28.14 28.66 22.7867 53322700 0.012721
1/19/2011 28.46 28.68 28.27 28.47 22.63564 50005900 -0.006629
1/20/2011 28.5 28.55 28.13 28.35 22.54023 58613600 -0.004215
1/21/2011 28.4 28.43 28.02 28.02 22.27785 58080300 -0.01164
1/24/2011 28.02 28.56 27.99 28.38 22.56408 52047800 0.012848
1/25/2011 28.14 28.45 28.12 28.45 22.61974 42436600 0.002467
1/26/2011 28.51 28.99 28.5 28.78 22.88211 74628800 0.011599
1/27/2011 28.75 29.46 28.49 28.87 22.95367 1.47E+08 0.003127
1/28/2011 28.9 28.93 27.45 27.75 22.06319 1.41E+08 -0.038794
1/31/2011 27.77 27.9 27.42 27.73 22.04729 65029000 -0.000721
2/1/2011 27.8 28.06 27.61 27.99 22.25401 62810700 0.009376
2/2/2011 27.93 28.11 27.88 27.94 22.21425 45824000 -0.001786
2/3/2011 27.97 27.97 27.54 27.65 21.98368 60340100 -0.010379
2/4/2011 27.7 27.84 27.51 27.77 22.07909 40412200 0.00434
2/7/2011 27.8 28.34 27.79 28.2 22.42097 68980900 0.015484
2/8/2011 28.1 28.34 28.05 28.28 22.48457 34904200 0.002837
2/9/2011 28.19 28.26 27.91 27.97 22.2381 52905100 -0.010962
2/10/2011 27.93 27.94 27.29 27.5 21.86442 76672400 -0.016804
2/11/2011 27.76 27.81 27.07 27.25 21.66565 83939700 -0.009091
2/14/2011 27.21 27.27 26.95 27.23 21.64975 56766200 -0.000734
2/15/2011 27.04 27.33 26.95 26.96 21.56178 44116500 -0.004063
2/16/2011 27.05 27.07 26.6 27.02 21.60977 70817900 0.002226
2/17/2011 26.97 27.37 26.91 27.21 21.76172 57207300 0.007032
2/18/2011 27.13 27.21 26.99 27.06 21.64176 68667800 -0.005512
2/22/2011 26.78 27.1 26.52 26.59 21.26587 60889000 -0.017369
2/23/2011 26.53 26.86 26.43 26.59 21.26587 60234100 0
2/24/2011 26.64 27.06 26.5 26.77 21.40982 64494200 0.006769
2/25/2011 26.91 26.95 26.5 26.55 21.23387 53006300 -0.008218
2/28/2011 26.69 26.86 26.51 26.58 21.25786 51379900 0.00113
3/1/2011 26.6 26.78 26.15 26.16 20.92196 60055000 -0.015801
3/2/2011 26.11 26.37 26.04 26.08 20.85798 48658200 -0.003058
3/3/2011 26.26 26.4 26.18 26.2 20.95395 68271500 0.004601
3/4/2011 26.22 26.24 25.8 25.95 20.75401 70437200 -0.009542
3/7/2011 26.13 26.27 25.55 25.72 20.57006 64980400 -0.008863
3/8/2011 25.77 26.02 25.65 25.91 20.72202 50549800 0.007387
3/9/2011 25.81 25.98 25.66 25.89 20.70602 39789100 -0.000772
3/10/2011 25.62 25.71 25.35 25.41 20.32213 66549500 -0.01854
3/11/2011 25.41 25.85 25.36 25.68 20.53807 49905800 0.010626
3/14/2011 25.49 25.76 25.35 25.69 20.54607 54473400 0.00039
3/15/2011 25.08 25.47 25 25.39 20.30614 76067300 -0.011678
3/16/2011 25.22 25.28 24.68 24.79 19.82628 1.01E+08 -0.023631
3/17/2011 25.06 25.22 24.75 24.78 19.81829 62497000 -0.000403
3/18/2011 25.06 25.18 24.8 24.8 19.83427 85486700 0.000807
3/21/2011 25.18 25.58 25.15 25.33 20.25816 46878100 0.021371
3/22/2011 25.3 25.46 25.23 25.3 20.23416 30895600 -0.001185
3/23/2011 25.23 25.61 25.18 25.54 20.42611 43969000 0.009487
3/24/2011 25.6 25.87 25.5 25.81 20.64204 38696700 0.010571
3/25/2011 25.93 25.95 25.59 25.62 20.49008 57029800 -0.007361
3/28/2011 25.66 25.72 25.38 25.41 20.32213 48973200 -0.008197
3/29/2011 25.34 25.52 25.3 25.49 20.38611 40763500 0.003148
3/30/2011 25.6 25.72 25.5 25.61 20.48209 41999300 0.004708
3/31/2011 25.6 25.68 25.34 25.39 20.30614 63233700 -0.00859
4/1/2011 25.53 25.53 25.31 25.48 20.37812 63114200 0.003545
4/4/2011 25.45 25.66 25.41 25.55 20.4341 35433700 0.002747
4/5/2011 25.82 26.18 25.74 25.78 20.61805 73651100 0.009002
4/6/2011 25.98 26.31 25.86 26.15 20.91397 65581400 0.014352
4/7/2011 26.19 26.26 25.97 26.2 20.95395 46134700 0.001912
4/8/2011 26.17 26.28 25.96 26.07 20.84998 39887600 -0.004962
4/11/2011 26.19 26.25 25.8 25.98 20.778 34286300 -0.003452
4/12/2011 25.83 25.85 25.55 25.64 20.50608 36920400 -0.013087
4/13/2011 25.65 25.87 25.56 25.63 20.49809 38144700 -0.00039
4/14/2011 25.42 25.44 25.09 25.42 20.33013 55239900 -0.008194
4/15/2011 25.46 25.56 25.18 25.37 20.29014 65080400 -0.001967
4/18/2011 25.1 25.28 24.72 25.08 20.05821 58045100 -0.011431
4/19/2011 25 25.17 24.87 25.15 20.11419 38892400 0.002791
4/20/2011 25.54 26 25.51 25.76 20.60206 61608600 0.024255
4/21/2011 25.79 25.89 25.36 25.52 20.41011 46892300 -0.009317
4/25/2011 25.56 25.62 25.34 25.61 20.48209 33525100 0.003527
4/26/2011 25.74 26.44 25.67 26.19 20.94596 69200000 0.022648
4/27/2011 26.3 26.39 26.13 26.38 21.09791 52689000 0.007254
4/28/2011 26.46 26.87 26.4 26.71 21.36183 80200000 0.012509
4/29/2011 26.55 26.64 25.36 25.92 20.73002 3.19E+08 -0.029577
5/2/2011 25.94 26 25.48 25.66 20.52208 89825600 -0.010031
5/3/2011 25.6 25.85 25.49 25.81 20.64204 71892900 0.005845
5/4/2011 25.85 26.25 25.79 26.06 20.84199 73292300 0.009687
5/5/2011 26.05 26.08 25.68 25.79 20.62605 55600000 -0.010361
5/6/2011 26.07 26.22 25.75 25.87 20.69003 55993000 0.003102
5/9/2011 25.8 25.96 25.67 25.83 20.65804 38696400 -0.001546
5/10/2011 25.38 25.85 25.25 25.67 20.53008 1.21E+08 -0.006194
5/11/2011 25.65 25.66 25.21 25.36 20.28215 78600000 -0.012076
5/12/2011 25.35 25.39 25.1 25.32 20.25015 77400000 -0.001577
5/13/2011 25.28 25.32 24.95 25.03 20.01822 66812300 -0.011453
5/16/2011 24.96 25.07 24.5 24.57 19.65032 91350900 -0.018378
5/17/2011 24.4 24.7 24.27 24.52 19.73888 82882100 0.004506
5/18/2011 24.53 24.74 24.25 24.69 19.87573 53931100 0.006933
5/19/2011 24.85 24.88 24.5 24.72 19.89988 37783600 0.001215
5/20/2011 24.72 24.87 24.44 24.49 19.71473 45451500 -0.009304
5/23/2011 24.21 24.25 24.03 24.17 19.45713 52692500 -0.013066
5/24/2011 24.2 24.29 24.04 24.15 19.44103 47691800 -0.000828
5/25/2011 24.17 24.31 24.16 24.19 19.47323 34904200 0.001656
5/26/2011 24.35 25.03 24.32 24.67 19.85963 78016600 0.019843
5/27/2011 24.68 24.9 24.65 24.76 19.93208 50251000 0.003648
5/31/2011 24.96 25.06 24.7 25.01 20.13333 60196300 0.010097
6/1/2011 24.99 25.1 24.37 24.43 19.66643 74033500 -0.02319
6/2/2011 24.49 24.65 24.18 24.22 19.49738 51487800 -0.008596
6/3/2011 24.05 24.14 23.84 23.91 19.24782 60697700 -0.012799
6/6/2011 23.89 24.25 23.77 24.01 19.32832 54778700 0.004182
6/7/2011 24.09 24.17 23.9 24.06 19.36858 41112600 0.002083
6/8/2011 23.9 24.02 23.86 23.94 19.27197 42205000 -0.004988
6/9/2011 24.01 24.04 23.82 23.96 19.28807 42878700 0.000835
6/10/2011 24.02 24.02 23.69 23.71 19.08682 49327200 -0.010434
6/13/2011 23.79 24.19 23.7 24.04 19.35247 47572500 0.013918
6/14/2011 24.3 24.45 24.19 24.22 19.49738 42894500 0.007488
6/15/2011 24 24.01 23.67 23.74 19.11097 49410200 -0.019818
6/16/2011 23.75 24.1 23.65 24 19.32028 57184100 0.010952
6/17/2011 24.22 24.3 23.98 24.26 19.52958 83320400 0.010833
6/20/2011 24.17 24.66 24.16 24.47 19.69863 54338400 0.008656
6/21/2011 24.52 24.86 24.4 24.76 19.93208 49708700 0.011851
6/22/2011 24.6 24.81 24.59 24.65 19.84353 44287300 -0.004443
6/23/2011 24.44 24.65 24.2 24.63 19.82743 59470400 -0.000811
6/24/2011 24.51 24.54 24.19 24.3 19.56178 1.01E+08 -0.013398
6/27/2011 24.23 25.46 24.23 25.2 20.28629 92044200 0.037037
6/28/2011 25.3 25.92 25.16 25.8 20.7693 81032100 0.02381
6/29/2011 25.71 25.71 25.36 25.62 20.6244 66051000 -0.006977
6/30/2011 25.74 26 25.66 26 20.9303 52535400 0.014832
7/1/2011 25.93 26.17 25.84 26.02 20.94639 52906200 0.000769
7/5/2011 26.1 26.15 25.9 26.03 20.95445 37805300 0.000385
7/6/2011 25.97 26.37 25.96 26.33 21.19595 48744200 0.011525
7/7/2011 26.49 26.88 26.36 26.77 21.55016 51946500 0.016711
7/8/2011 26.54 26.98 26.51 26.92 21.67091 58320700 0.005603
7/11/2011 26.62 26.8 26.49 26.63 21.43745 43999800 -0.010773
7/12/2011 26.55 26.79 26.34 26.54 21.36501 47319300 -0.003379
7/13/2011 26.6 26.96 26.51 26.63 21.43745 40861800 0.003391
7/14/2011 26.62 27.01 26.36 26.47 21.30864 46382300 -0.006008
7/15/2011 26.47 26.93 26.47 26.78 21.55821 49132400 0.011712
7/18/2011 26.63 26.9 26.26 26.59 21.40525 44501900 -0.007095
7/19/2011 26.81 27.64 26.78 27.54 22.17001 86730600 0.035728
7/20/2011 27.28 27.35 26.98 27.06 21.78361 49795400 -0.017429
7/21/2011 27.04 27.31 26.65 27.1 21.81581 81737400 0.001478
7/22/2011 26.86 27.55 26.68 27.53 22.16196 76380600 0.015867
7/25/2011 27.26 28.09 27.19 27.91 22.46787 1.08E+08 0.013803
7/26/2011 27.82 28.15 27.78 28.08 22.60473 74636500 0.006091
7/27/2011 27.88 27.99 27.2 27.33 22.00096 71488700 -0.02671
7/28/2011 27.29 28.07 27.21 27.72 22.31492 83761400 0.01427
7/29/2011 27.52 27.71 27.26 27.4 22.05731 1.04E+08 -0.011544
8/1/2011 27.51 27.69 26.75 27.27 21.95266 61838400 -0.004745
8/2/2011 26.98 27.45 26.76 26.8 21.5743 63883100 -0.017235
8/3/2011 26.83 27 26.48 26.92 21.67091 64581200 0.004478
8/4/2011 26.53 26.87 25.93 25.94 20.88199 92949500 -0.036404
8/5/2011 25.97 26.1 25.23 25.68 20.67269 1.12E+08 -0.010023
8/8/2011 25.02 25.6 24.39 24.48 19.70668 1.34E+08 -0.046729
8/9/2011 24.71 25.62 24.03 25.58 20.59219 1.26E+08 0.044935
8/10/2011 24.95 25.09 24.1 24.2 19.48127 1.28E+08 -0.053949
8/11/2011 24.5 25.38 24.4 25.19 20.27824 90690100 0.040909
8/12/2011 25.13 25.34 24.65 25.1 20.20579 64787100 -0.003573
8/15/2011 25.24 25.58 25.15 25.51 20.53584 56529400 0.016334
8/16/2011 25.22 25.59 25.05 25.35 20.53584 54251500 9.739E-08
8/17/2011 25.25 25.7 24.93 25.25 20.45483 50923700 -0.003945
8/18/2011 24.57 25.09 24.03 24.67 19.98498 1.06E+08 -0.02297
8/19/2011 24.41 24.62 23.91 24.05 19.48272 77397900 -0.025132
8/22/2011 24.42 24.49 23.79 23.98 19.42601 54721000 -0.002911
8/23/2011 24.03 24.75 24.03 24.72 20.02548 59670600 0.030859
8/24/2011 24.65 24.93 24.42 24.9 20.1713 45329700 0.007282
8/25/2011 25.08 25.16 24.5 24.57 19.90396 48192000 -0.013253
8/26/2011 24.51 25.34 24.42 25.25 20.45483 71957000 0.027676
8/29/2011 25.53 25.86 25.37 25.84 20.93279 38863200 0.023366
8/30/2011 25.73 26.43 25.7 26.23 21.24872 57341400 0.015093
8/31/2011 26.29 26.71 26.26 26.6 21.54846 59300800 0.014106
9/1/2011 26.46 26.86 26.21 26.21 21.23253 60510800 -0.014662
9/2/2011 25.78 26 25.66 25.8 20.90039 43894400 -0.015643
9/6/2011 25.2 25.59 25.11 25.51 20.66546 54929300 -0.01124
9/7/2011 25.69 26 25.57 26 21.0624 41961000 0.019208
9/8/2011 26 26.66 25.95 26.22 21.24062 65811900 0.008461
9/9/2011 26 26.18 25.5 25.74 20.85178 64529200 -0.018307
9/12/2011 25.44 25.93 25.27 25.89 20.97329 55046100 0.005827
9/13/2011 25.92 26.19 25.81 26.04 21.09481 48792300 0.005794
9/14/2011 26.17 26.8 25.89 26.5 21.46745 66739200 0.017665
9/15/2011 26.73 27.03 26.31 26.99 21.86439 67808300 0.01849
9/16/2011 27.05 27.27 26.83 27.12 21.96971 89681500 0.004817
9/19/2011 26.8 27.31 26.6 27.21 22.04261 52324900 0.003318
9/20/2011 27.31 27.5 26.93 26.98 21.85629 49211900 -0.008453
9/21/2011 27.05 27.06 25.97 25.99 21.0543 72750700 -0.036694
9/22/2011 25.3 25.65 24.6 25.06 20.30091 96278300 -0.035783
9/23/2011 24.9 25.15 24.69 25.06 20.30091 64768100 0
 9/26/2011 25.19 25.52 24.73 25.44 20.60875 51057600 0.015164
9/27/2011 25.66 25.92 25.45 25.67 20.79507 55620700 0.009041
9/28/2011 25.93 26.37 25.51 25.58 20.72216 60736200 -0.003506
9/29/2011 25.98 26.17 25.09 25.45 20.61685 63407300 -0.005082
9/30/2011 25.2 25.5 24.88 24.89 20.1632 54060500 -0.022004
10/3/2011 24.72 25.34 24.52 24.53 19.87157 64592500 -0.014464
10/4/2011 24.3 25.39 24.26 25.34 20.52774 83485400 0.033021
10/5/2011 25.42 26.16 25.16 25.89 20.97329 94061300 0.021705
10/6/2011 25.9 26.4 25.7 26.34 21.33783 55111400 0.017381
10/7/2011 26.34 26.51 26.2 26.25 21.26492 52741600 -0.003417
10/10/2011 26.58 26.97 26.47 26.94 21.82389 41815300 0.026286
10/11/2011 26.86 27.07 26.72 27 21.8725 38826200 0.002228
10/12/2011 27.18 27.31 26.9 26.96 21.84009 52489800 -0.001482
10/13/2011 26.76 27.2 26.62 27.18 22.01831 43823500 0.00816
10/14/2011 27.31 27.5 27.02 27.27 22.09122 50947700 0.003311
10/17/2011 27.11 27.42 26.85 26.98 21.85629 39453300 -0.010634
10/18/2011 26.94 27.4 26.8 27.31 22.12362 52487900 0.012231
10/19/2011 27.37 27.47 27.01 27.13 21.9778 42880000 -0.006591
10/20/2011 27.26 27.34 26.4 27.04 21.9049 76300200 -0.003317
10/21/2011 27.15 27.19 26.8 27.16 22.00211 76620600 0.004438
10/24/2011 27.06 27.4 27.04 27.19 22.02641 56897800 0.001105
10/25/2011 27.08 27.23 26.72 26.81 21.71857 53554600 -0.013976
10/26/2011 27.03 27.06 26.1 26.59 21.54036 63029900 -0.008206
10/27/2011 27.13 27.4 26.65 27.25 22.07501 74512400 0.024821
10/28/2011 27.14 27.19 26.79 26.98 21.85629 57712100 -0.009908
10/31/2011 26.76 27 26.62 26.63 21.57276 46799000 -0.012973
11/1/2011 26.19 26.32 25.86 25.99 21.0543 61182600 -0.024033
11/2/2011 26.1 26.2 25.7 26.01 21.0705 53533100 0.000769
11/3/2011 26.24 26.59 25.98 26.53 21.49175 65836100 0.019993
11/4/2011 26.38 26.4 26 26.25 21.26492 36549200 -0.010554
11/7/2011 26.21 26.82 26.13 26.8 21.71047 42589700 0.020952
11/8/2011 27.01 27.2 26.69 27.16 22.00211 47822500 0.013433
11/9/2011 26.59 26.75 26.06 26.2 21.22442 62950900 -0.035346
11/10/2011 26.47 26.5 26.12 26.28 21.28923 32514400 0.003053
11/11/2011 26.58 27.08 26.57 26.91 21.79959 37903000 0.023973
11/14/2011 26.88 27 26.65 26.76 21.67807 34199200 -0.005575
11/15/2011 26.56 26.94 26.4 26.74 21.82499 43874200 0.006777
11/16/2011 26.47 26.51 26.04 26.07 21.27813 53262800 -0.025056
11/17/2011 26.01 26.04 25.44 25.54 20.84555 70977500 -0.02033
11/18/2011 25.48 25.5 25.15 25.3 20.64967 47626200 -0.009397
11/21/2011 25.24 25.25 24.9 25 20.40481 61882500 -0.011858
11/22/2011 24.89 24.96 24.65 24.79 20.23341 49204500 -0.0084
11/23/2011 24.61 24.79 24.47 24.47 19.97223 49099700 -0.012909
11/25/2011 24.38 24.67 24.3 24.3 19.83348 26164600 -0.006947
11/28/2011 24.94 24.97 24.69 24.87 20.29871 46766700 0.023457
11/29/2011 24.82 25.04 24.75 24.84 20.27421 40917100 -0.001207
11/30/2011 25.37 25.59 25.14 25.58 20.8782 81350900 0.029791
12/1/2011 25.56 25.63 25.2 25.28 20.63334 48545400 -0.011728
12/2/2011 25.59 25.62 25.16 25.22 20.58438 52293800 -0.002373
12/5/2011 25.78 25.8 25.5 25.7 20.97615 56818400 0.019032
12/6/2011 25.81 25.87 25.61 25.66 20.9435 46175300 -0.001557
12/7/2011 25.67 25.76 25.34 25.6 20.89453 62667000 -0.002338
12/8/2011 25.48 25.72 25.37 25.4 20.73129 60522200 -0.007813
12/9/2011 25.52 25.87 25.5 25.7 20.97615 53788500 0.011811
12/12/2011 25.41 25.57 25.29 25.51 20.82107 38945900 -0.007393
12/13/2011 25.75 26.1 25.65 25.76 21.02512 54581100 0.0098
12/14/2011 25.72 25.86 25.57 25.59 20.88637 47926400 -0.006599
12/15/2011 25.72 25.88 25.54 25.56 20.86188 46213900 -0.001173
12/16/2011 25.67 26.17 25.63 26 21.221 1.01E+08 0.017214
12/19/2011 26.02 26.12 25.46 25.53 20.83739 52258300 -0.018077
12/20/2011 25.86 26.1 25.81 26.03 21.24549 60767600 0.019585
12/21/2011 26.01 26.19 25.44 25.76 21.02512 64132500 -0.010373
12/22/2011 25.82 25.86 25.48 25.81 21.06593 35794100 0.001941
12/23/2011 25.91 26.04 25.73 26.03 21.24549 23205800 0.008524
12/27/2011 25.96 26.14 25.93 26.04 21.25366 21287200 0.000384
12/28/2011 26.11 26.15 25.76 25.82 21.07409 29822500 -0.008449
12/29/2011 25.95 26.05 25.86 26.02 21.23733 22616900 0.007746
12/30/2011 26 26.12 25.91 25.96 21.18835 27395700 -0.002306
1/3/2012 26.55 26.96 26.39 26.77 21.84947 64731500 0.031202
1/4/2012 26.82 27.47 26.78 27.4 22.36367 80516100 0.023534
1/5/2012 27.38 27.73 27.29 27.68 22.5922 56081400 0.010219
1/6/2012 27.53 28.19 27.53 28.11 22.94317 99455500 0.015535
1/9/2012 28.05 28.1 27.72 27.74 22.64117 59706800 -0.013163
1/10/2012 27.93 28.15 27.75 27.84 22.7228 60014400 0.003605
1/11/2012 27.43 27.98 27.37 27.72 22.62485 65582400 -0.00431
1/12/2012 27.87 28.02 27.65 28 22.85339 49370800 0.010101
1/13/2012 27.93 28.25 27.79 28.25 23.05744 60196100 0.008929
1/17/2012 28.4 28.65 28.17 28.26 23.0656 72395300 0.000354
1/18/2012 28.31 28.4 27.97 28.23 23.04111 64860600 -0.001062
1/19/2012 28.16 28.44 28.03 28.12 22.95133 74053500 -0.003896
1/20/2012 28.82 29.74 28.75 29.71 24.24908 1.66E+08 0.056543
1/23/2012 29.55 29.95 29.35 29.73 24.2654 76078100 0.000673
1/24/2012 29.47 29.57 29.18 29.34 23.94709 51703300 -0.013118
1/25/2012 29.07 29.65 29.07 29.56 24.12665 59231700 0.007498
1/26/2012 29.61 29.7 29.4 29.5 24.07768 49102800 -0.00203
1/27/2012 29.45 29.53 29.17 29.23 23.8573 44187700 -0.009153
1/30/2012 28.97 29.62 28.83 29.61 24.16746 51114800 0.013
1/31/2012 29.66 29.7 29.23 29.53 24.10216 50572400 -0.002702
2/1/2012 29.79 30.05 29.76 29.89 24.396 67409900 0.012191
2/2/2012 29.9 30.17 29.71 29.95 24.44497 52223300 0.002007
 2/3/2012 30.14 30.4 30.09 30.24 24.68166 41838500 0.009683
2/6/2012 30.04 30.22 29.97 30.2 24.64901 28039700 -0.001323
2/7/2012 30.15 30.49 30.05 30.35 24.77144 39242400 0.004967
2/8/2012 30.26 30.67 30.22 30.66 25.02446 49659100 0.010214
2/9/2012 30.68 30.8 30.48 30.77 25.11424 50481600 0.003588
2/10/2012 30.64 30.8 30.36 30.5 24.89388 44605300 -0.008774
2/13/2012 30.63 30.77 30.43 30.58 24.95916 33319800 0.002623
2/14/2012 30.33 30.46 29.85 30.25 24.85237 59644000 -0.004279
2/15/2012 30.33 30.39 30.03 30.05 24.68804 43311300 -0.006612
2/16/2012 30.31 31.55 30.3 31.29 25.70679 94705100 0.041265
2/17/2012 31.2 31.32 30.95 31.25 25.67393 70036500 -0.001278
2/21/2012 31.18 31.61 31.15 31.44 25.83002 50829900 0.00608
2/22/2012 31.45 31.68 31.18 31.27 25.69036 49253200 -0.005407
2/23/2012 31.2 31.59 31 31.37 25.77251 35034700 0.003198
2/24/2012 31.48 31.5 31.24 31.48 25.86288 35575400 0.003506
2/27/2012 31.24 31.5 31.1 31.35 25.75608 34568400 -0.004129
2/28/2012 31.41 31.93 31.38 31.87 26.1833 45230600 0.016587
2/29/2012 31.89 32 31.61 31.74 26.0765 59323600 -0.004079
3/1/2012 31.93 32.39 31.85 32.29 26.52836 77344100 0.017328
3/2/2012 32.31 32.44 32 32.08 26.35583 47314200 -0.006503
3/5/2012 32.01 32.05 31.62 31.8 26.12579 45240000 -0.008728
3/6/2012 31.54 31.98 31.49 31.56 25.92861 51932900 -0.007547
3/7/2012 31.67 31.92 31.53 31.84 26.15866 34340400 0.008872
3/8/2012 32.04 32.21 31.9 32.01 26.29832 36747400 0.005339
3/9/2012 32.1 32.16 31.92 31.99 26.28189 34628400 -0.000625
3/12/2012 31.97 32.2 31.82 32.04 26.32297 34073600 0.001563
3/13/2012 32.24 32.69 32.15 32.67 26.84055 48951700 0.019663
3/14/2012 32.53 32.88 32.49 32.77 26.92272 41986900 0.003061
3/15/2012 32.79 32.94 32.58 32.85 26.98843 49068300 0.002441
3/16/2012 32.91 32.95 32.5 32.6 26.78304 65626400 -0.007611
3/19/2012 32.54 32.61 32.15 32.2 26.45441 44789200 -0.01227
3/20/2012 32.1 32.15 31.74 31.99 26.28189 41566800 -0.006522
3/21/2012 31.96 32.15 31.82 31.91 26.21616 37928600 -0.002501
3/22/2012 31.81 32.09 31.79 32 26.2901 31749500 0.002821
3/23/2012 32.1 32.11 31.72 32.01 26.29832 35912200 0.000312
3/26/2012 32.19 32.61 32.15 32.59 26.77483 36758300 0.018119
3/27/2012 32.65 32.7 32.4 32.52 26.71731 36274900 -0.002148
3/28/2012 32.52 32.7 32.04 32.19 26.4462 41344800 -0.010147
3/29/2012 32.06 32.19 31.81 32.12 26.38869 37038500 -0.002175
3/30/2012 32.4 32.41 32.04 32.26 26.50371 31749400 0.004359
4/2/2012 32.22 32.46 31.95 32.29 26.52836 35853600 0.00093
4/3/2012 32.16 32.19 31.66 31.94 26.24081 42752100 -0.010839
4/4/2012 31.66 31.69 31.05 31.21 25.64106 49455900 -0.022856
4/5/2012 31.15 31.63 31.05 31.52 25.89575 50368600 0.009933
4/9/2012 31.22 31.4 30.97 31.1 25.5507 31056400 -0.013325
4/10/2012 31.06 31.19 30.3 30.47 25.03311 54131300 -0.020257
4/11/2012 30.43 30.53 30.23 30.35 24.93452 43014000 -0.003938
4/12/2012 30.48 31.04 30.42 30.98 25.45211 38304000 0.020758
4/13/2012 30.89 31.16 30.72 30.81 25.31244 39749200 -0.005487
4/16/2012 30.99 31.19 30.77 31.08 25.53426 38124800 0.008763
4/17/2012 31.27 31.61 31.2 31.44 25.83002 34361500 0.011583
4/18/2012 31.28 31.31 31.04 31.14 25.58355 40552900 -0.009542
4/19/2012 31.13 31.68 30.94 31.01 25.47676 54781200 -0.004174
4/20/2012 32.15 32.89 32.05 32.42 26.63516 1.06E+08 0.045469
4/23/2012 32.31 32.5 32.03 32.12 26.38869 61398200 -0.009254
4/24/2012 32.21 32.52 31.83 31.92 26.22438 40871100 -0.006227
4/25/2012 31.92 32.32 31.87 32.2 26.45441 62495500 0.008772
4/26/2012 32.12 32.23 31.92 32.11 26.38047 40308100 -0.002795
4/27/2012 32.12 32.22 31.88 31.98 26.27367 41419100 -0.004049
4/30/2012 31.98 32.11 31.92 32.02 26.30653 35697200 0.001251
5/1/2012 32.05 32.34 31.95 32.01 26.29832 43832300 -0.000312
5/2/2012 31.85 31.93 31.64 31.8 26.12579 37385300 -0.006561
5/3/2012 31.88 31.9 31.61 31.76 26.09293 31501300 -0.001258
5/4/2012 31.45 31.57 30.92 30.98 25.45211 57927200 -0.024559
5/7/2012 30.7 30.86 30.57 30.65 25.18098 48641400 -0.010652
5/8/2012 30.48 30.78 30.17 30.5 25.05776 46328300 -0.004894
5/9/2012 30.19 30.83 30.1 30.76 25.27136 50309300 0.008525
5/10/2012 30.86 31.02 30.45 30.74 25.25493 43839200 -0.00065
5/11/2012 30.69 31.54 30.69 31.16 25.59999 43459300 0.013663
5/14/2012 30.82 31.04 30.64 30.68 25.20564 40528900 -0.015404
5/15/2012 30.64 30.8 30.15 30.21 24.98236 61822800 -0.008858
5/16/2012 30.31 30.32 29.74 29.9 24.726 60083700 -0.010261
5/17/2012 29.99 30.21 29.71 29.72 24.57715 48484000 -0.00602
5/18/2012 29.79 29.81 29.17 29.27 24.20502 56205300 -0.015141
5/21/2012 29.1 29.79 29.06 29.75 24.60196 38787900 0.016399
5/22/2012 29.69 29.88 29.5 29.76 24.61022 39504900 0.000336
5/23/2012 29.35 29.4 28.64 29.11 24.07271 65171000 -0.021841
5/24/2012 29.16 29.3 28.76 29.07 24.03962 52575000 -0.001374
5/25/2012 29.2 29.36 29.01 29.06 24.03135 29507200 -0.000344
5/29/2012 29.38 29.72 29.22 29.56 24.44484 37758800 0.017206
5/30/2012 29.35 29.48 29.12 29.34 24.26291 41585500 -0.007443
5/31/2012 29.3 29.42 28.94 29.19 24.13886 39134000 -0.005113
6/1/2012 28.76 28.96 28.44 28.45 23.52692 56634300 -0.025351
6/4/2012 28.62 28.78 28.32 28.55 23.60962 47926300 0.003515
6/5/2012 28.51 28.75 28.39 28.51 23.57653 45715400 -0.001401
6/6/2012 28.88 29.37 28.81 29.35 24.27117 46860500 0.029463
6/7/2012 29.64 29.7 29.17 29.23 24.17194 37792800 -0.004089
6/8/2012 29.21 29.68 29.05 29.65 24.51926 42551100 0.014369
6/11/2012 29.73 29.81 28.82 28.9 23.89904 46361900 -0.025295
6/12/2012 29.1 29.3 28.84 29.29 24.22155 35337900 0.013495
6/13/2012 29.22 29.44 29.05 29.13 24.08924 32984600 -0.005463
6/14/2012 29.33 29.46 28.88 29.34 24.26291 39458900 0.007209
6/15/2012 29.59 30.08 29.49 30.02 24.82524 62314400 0.023177
6/18/2012 29.99 30.03 29.71 29.84 24.67638 58679900 -0.005996
6/19/2012 30.19 31.11 30.05 30.7 25.38757 75725800 0.028821
6/20/2012 30.93 31.05 30.64 30.93 25.57777 36257100 0.007492
6/21/2012 30.96 31.14 30.06 30.14 24.92448 48456600 -0.025541
6/22/2012 30.3 30.73 30.03 30.7 25.38757 45098100 0.01858
6/25/2012 30.3 30.32 29.62 29.87 24.70119 42217200 -0.027036
6/26/2012 30 30.27 29.94 30.02 24.82524 38421300 0.005022
6/27/2012 30.19 30.5 30.03 30.17 24.94928 33781700 0.004997
6/28/2012 29.98 30.05 29.42 29.91 24.73427 45328400 -0.008618
6/29/2012 30.45 30.69 30.14 30.59 25.2966 55227200 0.022735
7/2/2012 30.62 30.62 30.21 30.56 25.27179 30589100 -0.000981
7/3/2012 30.23 30.76 30.17 30.76 25.43718 20938100 0.006544
7/5/2012 30.59 30.78 30.38 30.7 25.38757 28801900 -0.00195
7/6/2012 30.61 30.7 29.95 30.19 24.96582 38294800 -0.016613
7/9/2012 30.12 30.23 29.78 30 24.80869 30680800 -0.006294
7/10/2012 30.08 30.22 29.51 29.74 24.59369 37534100 -0.008666
7/11/2012 29.71 29.74 29.11 29.3 24.22983 39184900 -0.014795
7/12/2012 29.15 29.18 28.54 28.63 23.67576 63523600 -0.022867
7/13/2012 28.76 29.48 28.72 29.39 24.30425 39085000 0.026546
7/16/2012 29.48 29.53 29.04 29.44 24.3456 27900600 0.001701
7/17/2012 29.64 29.86 29.2 29.66 24.52753 33771300 0.007473
7/18/2012 29.6 30.45 29.46 30.45 25.18082 41090400 0.026635
7/19/2012 30.51 30.8 30.38 30.67 25.36276 46663200 0.007226
7/20/2012 31 31.05 30.05 30.12 24.90793 64021700 -0.017933
7/23/2012 29.57 29.58 29.01 29.28 24.21329 55151900 -0.027889
7/24/2012 29.24 29.36 28.9 29.15 24.10579 47723300 -0.00444
7/25/2012 29.24 29.33 28.78 28.83 23.84116 45579500 -0.010978
7/26/2012 29.23 29.5 29.09 29.16 24.11405 45301400 0.011446
7/27/2012 29.48 29.85 29.18 29.76 24.61022 44242600 0.020576
7/30/2012 29.75 29.82 29.46 29.64 24.51099 28905000 -0.004032
7/31/2012 29.48 29.71 29.33 29.47 24.37041 37620900 -0.005736
8/1/2012 29.59 29.65 29.21 29.41 24.32079 31721800 -0.002036
8/2/2012 29.21 29.53 28.97 29.19 24.13886 39520500 -0.007481
8/3/2012 29.53 29.94 29.48 29.75 24.60196 35859400 0.019185
8/6/2012 30 30.11 29.81 29.95 24.76735 27471800 0.006723
8/7/2012 30.07 30.35 29.87 30.26 25.02371 28002900 0.010351
8/8/2012 30.21 30.47 30.11 30.33 25.08159 26257600 0.002313
8/9/2012 30.39 30.65 30.3 30.5 25.22218 24920800 0.005605
8/10/2012 30.5 30.62 30.25 30.42 25.15602 27810300 -0.002623
8/13/2012 30.35 30.46 30.16 30.39 25.13121 23049100 -0.000986
8/14/2012 30.3 30.39 30.01 30.13 25.08126 34551400 -0.001987
8/15/2012 30.11 30.28 30.02 30.2 25.13953 24351000 0.002323
 8/16/2012 30.36 30.94 30.26 30.78 25.62234 35787200 0.019205
8/17/2012 30.92 30.92 30.59 30.9 25.72224 32589900 0.003899
8/20/2012 30.82 30.85 30.58 30.74 25.58905 23737700 -0.005178
8/21/2012 30.76 30.96 30.61 30.8 25.63899 28822700 0.001952
8/22/2012 30.59 30.76 30.47 30.54 25.42256 33437400 -0.008441
8/23/2012 30.39 30.4 30.08 30.26 25.18948 28355600 -0.009168
8/24/2012 30.25 30.63 30.18 30.56 25.43921 22943300 0.009914
8/27/2012 30.93 30.96 30.59 30.69 25.54743 34691100 0.004254
8/28/2012 30.7 30.8 30.52 30.63 25.49748 23947900 -0.001955
8/29/2012 30.65 30.75 30.44 30.65 25.51412 23346800 0.000653
8/30/2012 30.53 30.61 30.22 30.32 25.23942 23982100 -0.010767
8/31/2012 30.6 30.96 30.38 30.82 25.65565 36590100 0.016491
9/4/2012 30.45 30.66 30.15 30.39 25.29769 48556700 -0.013952
9/5/2012 30.22 30.53 30.21 30.39 25.29769 33650000 0
9/6/2012 30.5 31.36 30.46 31.35 26.09683 48371700 0.031589
9/7/2012 31.04 31.07 30.73 30.95 25.76386 42649100 -0.012759
9/10/2012 30.83 30.9 30.51 30.72 25.5724 40524000 -0.007431
9/11/2012 30.69 30.91 30.61 30.79 25.63067 25191800 0.002279
9/12/2012 30.94 31.18 30.73 30.78 25.62234 32775800 -0.000325
9/13/2012 30.89 31.18 30.4 30.94 25.75553 45047300 0.005198
9/14/2012 31.01 31.25 30.81 31.21 25.98029 51422800 0.008727
9/17/2012 31.19 31.26 31.04 31.21 25.98029 36488500 0
9/18/2012 31.1 31.21 31.03 31.18 25.95532 34542700 -0.000961
9/19/2012 31.09 31.19 31.04 31.05 25.8471 48871900 -0.004169
9/20/2012 30.95 31.48 30.91 31.45 26.18008 45543000 0.012882
9/21/2012 31.43 31.61 31.09 31.19 25.96365 1.02E+08 -0.008267
9/24/2012 31 31.07 30.64 30.78 25.62234 46825900 -0.013145
9/25/2012 30.95 31 30.36 30.39 25.29769 54266400 -0.012671
9/26/2012 30.28 30.6 30.04 30.17 25.11456 54672000 -0.007239
9/27/2012 30.17 30.4 29.89 30.16 25.10624 47129900 -0.000332
9/28/2012 30.18 30.26 29.74 29.76 24.77325 54229300 -0.013263
10/1/2012 29.81 29.98 29.42 29.49 24.54851 54042700 -0.009072
10/2/2012 29.68 29.89 29.5 29.66 24.69002 43338900 0.005765
10/3/2012 29.75 29.99 29.67 29.86 24.85651 46655900 0.006743
10/4/2012 29.97 30.03 29.57 30.03 24.99802 43634900 0.005693
10/5/2012 30.23 30.25 29.74 29.85 24.84818 41133900 -0.005994
10/8/2012 29.64 29.92 29.55 29.78 24.78991 29752000 -0.002345
10/9/2012 29.68 29.74 29.18 29.28 24.37369 45121100 -0.01679
10/10/2012 29.15 29.31 28.95 28.98 24.12397 47227100 -0.010246
10/11/2012 29.22 29.25 28.87 28.95 24.09899 41488500 -0.001035
10/12/2012 28.97 29.32 28.8 29.2 24.3071 46464700 0.008636
10/15/2012 29.37 29.72 29.25 29.51 24.56516 42440200 0.010617
10/16/2012 29.45 29.74 29.32 29.49 24.54851 47739400 -0.000678
10/17/2012 29.3 29.64 29.09 29.59 24.63174 44206100 0.003391
10/18/2012 29.65 29.73 29.26 29.5 24.55683 59238500 -0.003042
10/19/2012 29.05 29.08 28.5 28.64 23.84093 90470800 -0.029153
10/22/2012 28.73 28.83 27.83 28 23.30818 83374000 -0.022346
10/23/2012 27.77 28.2 27.76 28.05 23.34979 64414800 0.001785
10/24/2012 28.16 28.2 27.87 27.9 23.22493 53320400 -0.005347
10/25/2012 28.19 28.2 27.86 27.88 23.20828 54084300 -0.000717
10/26/2012 27.86 28.34 27.84 28.21 23.48299 57790000 0.011836
10/31/2012 28.55 28.88 28.5 28.54 23.75769 69464100 0.011698
11/1/2012 28.84 29.56 28.82 29.52 24.57348 72047900 0.034338
11/2/2012 29.59 29.77 29.33 29.5 24.55683 57131600 -0.000678
11/5/2012 29.62 29.74 29.33 29.63 24.66504 38070800 0.004407
11/6/2012 29.82 30.2 29.61 29.86 24.85651 43401500 0.007763
11/7/2012 29.53 29.83 29.05 29.08 24.20721 57871800 -0.026122
11/8/2012 29.12 29.37 28.8 28.81 23.98245 49841800 -0.009285
11/9/2012 28.88 29.19 28.81 28.83 23.9991 43291200 0.000694
11/12/2012 28.94 29.01 28.21 28.22 23.49131 61112300 -0.021159
11/13/2012 27.02 27.3 26.75 27.09 22.73597 1.32E+08 -0.032154
11/14/2012 27.24 27.29 26.8 26.84 22.52615 76086100 -0.009229
11/15/2012 26.88 26.97 26.63 26.66 22.37508 50955600 -0.006706
11/16/2012 26.67 26.7 26.34 26.52 22.25758 64083300 -0.005251
11/19/2012 26.8 26.8 26.47 26.73 22.43382 57179300 0.007918
11/20/2012 26.76 26.8 26.46 26.71 22.41704 47070400 -0.000748
11/21/2012 26.71 27.17 26.67 26.95 22.61847 66360300 0.008985
11/23/2012 27.23 27.77 27.2 27.7 23.24792 57845700 0.027829
11/26/2012 27.54 27.58 27.17 27.39 22.98775 85198700 -0.011191
11/27/2012 27.36 27.38 27.04 27.08 22.72758 45018600 -0.011318
11/28/2012 27.01 27.39 26.77 27.36 22.96257 53018400 0.010339
11/29/2012 27.11 27.36 26.86 26.95 22.61847 69551400 -0.014985
11/30/2012 27.05 27.13 26.49 26.62 22.34151 83690200 -0.012245
12/3/2012 26.78 26.82 26.4 26.43 22.18204 53173800 -0.007138
12/4/2012 26.5 26.63 26.34 26.37 22.13169 49777500 -0.00227
12/5/2012 26.38 26.93 26.26 26.67 22.38347 68283800 0.011377
12/6/2012 26.81 26.98 26.61 26.73 22.43382 39182300 0.00225
12/7/2012 26.82 26.82 26.37 26.46 22.20722 46162100 -0.010101
12/10/2012 26.56 26.97 26.52 26.94 22.61007 47031100 0.018141
12/11/2012 27.05 27.49 27.05 27.32 22.929 52282800 0.014105
12/12/2012 27.53 27.62 27.08 27.24 22.86186 43966300 -0.002928
12/13/2012 27.32 27.52 26.95 27.11 22.75275 45080100 -0.004772
12/14/2012 27.11 27.13 26.7 26.81 22.50097 42077500 -0.011066
12/17/2012 26.79 27.22 26.68 27.1 22.74436 42046100 0.010817
12/18/2012 27.25 27.63 27.14 27.56 23.13043 50486900 0.016974
12/19/2012 27.69 27.73 27.25 27.31 22.9206 53519900 -0.009071
12/20/2012 27.36 27.68 27.15 27.68 23.23114 52607300 0.013548
12/21/2012 27.45 27.49 27 27.45 23.0381 98776500 -0.008309
12/24/2012 27.2 27.25 27 27.06 22.71079 20842400 -0.014208
12/26/2012 27.03 27.2 26.7 26.86 22.54293 31631100 -0.007391
12/27/2012 26.89 27.09 26.57 26.96 22.62686 39394000 0.003723
12/28/2012 26.71 26.9 26.55 26.55 22.28275 28239900 -0.015208
12/31/2012 26.59 26.77 26.37 26.71 22.41704 42749500 0.006026
1/2/2013 27.25 27.73 27.15 27.62 23.18078 52899300 0.03407
1/3/2013 27.63 27.65 27.16 27.25 22.87024 48294400 -0.013396
1/4/2013 27.27 27.34 26.73 26.74 22.44222 52521100 -0.018715
1/7/2013 26.77 26.88 26.64 26.69 22.40026 37110400 -0.00187
1/8/2013 26.75 26.79 26.46 26.55 22.28275 44703100 -0.005246
1/9/2013 26.72 26.75 26.56 26.7 22.40865 49047900 0.00565
1/10/2013 26.65 26.98 26.29 26.46 22.20722 71431300 -0.008989
1/11/2013 26.49 26.93 26.28 26.83 22.51775 55512100 0.013983
1/14/2013 26.9 27.08 26.76 26.89 22.56811 48324400 0.002236
1/15/2013 26.83 27.29 26.83 27.21 22.83667 48244500 0.0119
1/16/2013 27.15 27.23 27.01 27.04 22.694 41077400 -0.006247
1/17/2013 27.19 27.47 27.06 27.25 22.87024 51685900 0.007766
1/18/2013 27.1 27.29 27.04 27.25 22.87024 52167700 0
1/22/2013 27.3 27.45 27 27.15 22.78632 58650600 -0.00367
1/23/2013 27.2 27.64 27.2 27.61 23.17239 50387700 0.016943
1/24/2013 27.7 28.07 27.47 27.63 23.18917 1.02E+08 0.000724
1/25/2013 27.58 28.23 27.39 27.88 23.39899 81847700 0.009048
1/28/2013 28.01 28.23 27.76 27.91 23.42417 56056500 0.001076
1/29/2013 27.82 28.13 27.6 28.01 23.5081 49242600 0.003583
1/30/2013 28.01 28.19 27.76 27.85 23.37381 43580500 -0.005712
1/31/2013 27.79 27.97 27.4 27.45 23.0381 50530000 -0.014363
2/1/2013 27.67 28.05 27.55 27.93 23.44096 55565900 0.017487
2/4/2013 27.87 28.02 27.42 27.44 23.02971 50540000 -0.017544
2/5/2013 27.62 27.66 27.36 27.5 23.08007 35410400 0.002187
2/6/2013 27.38 27.54 27.25 27.34 22.94578 41889600 -0.005818
2/7/2013 27.35 27.39 27.1 27.28 22.89542 38028300 -0.002195
2/8/2013 27.35 27.71 27.31 27.55 23.12203 33318500 0.009898
2/11/2013 27.65 27.92 27.5 27.86 23.38221 32247700 0.011252
2/12/2013 27.88 28 27.75 27.88 23.39899 35990900 0.000718
2/13/2013 27.93 28.11 27.88 28.03 23.52488 41715600 0.00538
2/14/2013 27.92 28.06 27.87 28.04 23.53328 32663200 0.000357
2/15/2013 28.04 28.16 27.88 28.01 23.5081 49650900 -0.00107
2/19/2013 27.88 28.09 27.8 28.05 23.73658 38781400 0.009719
2/20/2013 28.13 28.2 27.83 27.87 23.58426 44110200 -0.006417
2/21/2013 27.74 27.74 27.23 27.49 23.26269 49078500 -0.013635
2/22/2013 27.68 27.76 27.48 27.76 23.49117 31425900 0.009822
2/25/2013 27.97 28.05 27.37 27.37 23.16114 48011800 -0.014049
2/26/2013 27.38 27.6 27.34 27.37 23.16114 49923300 0
2/27/2013 27.42 28 27.33 27.81 23.53348 36394700 0.016076
2/28/2013 27.88 27.97 27.74 27.8 23.52502 35840200 -0.000359
3/1/2013 27.72 27.98 27.52 27.95 23.65195 34849700 0.005395
3/4/2013 27.85 28.15 27.7 28.15 23.8212 38157500 0.007156
 3/5/2013 28.29 28.54 28.16 28.35 23.99045 41432200 0.007105
3/6/2013 28.21 28.23 27.78 28.09 23.77042 51448500 -0.009171
3/7/2013 28.11 28.28 28.01 28.14 23.81274 29196700 0.00178
3/8/2013 28.25 28.33 27.96 28 23.69427 37667800 -0.004975
3/11/2013 27.94 27.97 27.67 27.87 23.58426 36627500 -0.004643
3/12/2013 27.84 27.95 27.64 27.91 23.61811 39255200 0.001435
3/13/2013 27.87 28.02 27.75 27.92 23.62657 29093400 0.000358
3/14/2013 28 28.16 27.93 28.14 23.81274 55914800 0.00788
3/15/2013 28.03 28.16 27.98 28.04 23.72812 92710300 -0.003553
3/18/2013 27.88 28.28 27.81 28.1 23.77889 44809400 0.00214
3/19/2013 28.12 28.22 28.03 28.18 23.84658 51901600 0.002847
3/20/2013 28.34 28.49 28.18 28.32 23.96506 35447800 0.004968
3/21/2013 28.11 28.36 28.05 28.11 23.78735 34233200 -0.007415
3/22/2013 28.19 28.34 28.1 28.25 23.90582 28720900 0.00498
3/25/2013 28.3 28.35 27.96 28.16 23.82966 44154000 -0.003186
3/26/2013 28.24 28.34 28.11 28.16 23.82966 27824300 0
3/27/2013 28.14 28.45 28.08 28.37 24.00737 36047400 0.007458
3/28/2013 28.32 28.66 28.26 28.61 24.21046 55453800 0.00846
4/1/2013 28.64 28.66 28.36 28.61 24.21046 29201100 0
4/2/2013 28.59 28.85 28.52 28.8 24.37124 28456500 0.006641
4/3/2013 28.75 28.95 28.54 28.56 24.16815 35062800 -0.008333
4/4/2013 28.39 28.61 28.27 28.6 24.202 45263200 0.001401
4/5/2013 28.22 28.78 28.11 28.7 24.28662 50927300 0.003497
4/8/2013 28.73 28.73 28.47 28.59 24.19354 34759500 -0.003833
4/9/2013 28.73 29.82 28.68 29.61 25.05669 77733800 0.035677
4/10/2013 29.57 30.32 29.52 30.28 25.62366 71116700 0.022628
4/11/2013 29.1 29.2 28.73 28.94 24.48972 1.31E+08 -0.044254
4/12/2013 28.85 29.02 28.66 28.79 24.36278 62886300 -0.005183
4/15/2013 28.65 28.98 28.51 28.69 24.27816 56332900 -0.003473
4/16/2013 28.9 29.14 28.7 28.97 24.5151 52797300 0.009759
4/17/2013 28.85 29.04 28.6 28.83 24.39663 52840700 -0.004832
4/18/2013 28.95 28.98 28.5 28.79 24.36278 56906600 -0.001388
4/19/2013 29.62 30.24 29.61 29.77 25.19209 99790700 0.03404
4/22/2013 30.3 31.18 30.27 30.83 26.08908 1.38E+08 0.035606
4/23/2013 30.7 30.9 30.38 30.6 25.89446 59126900 -0.00746
4/24/2013 30.62 31.92 30.6 31.76 26.87607 90946600 0.037908
4/25/2013 31.71 32.84 31.54 31.94 27.02839 1.11E+08 0.005667
4/26/2013 31.9 31.98 31.45 31.79 26.90146 47799300 -0.004696
4/29/2013 31.8 32.68 31.77 32.61 27.59536 59116400 0.025794
4/30/2013 32.56 33.11 32.28 33.1 28.01001 75165200 0.015026
5/1/2013 32.93 33.08 32.6 32.72 27.68844 54330900 -0.01148
5/2/2013 32.63 33.17 32.39 33.16 28.06079 46059500 0.013448
5/3/2013 33.23 33.52 33.08 33.49 28.34004 46784600 0.009952
5/6/2013 33.42 33.91 33.25 33.75 28.56006 40978300 0.007763
5/7/2013 33.65 33.79 33.24 33.31 28.18772 43078300 -0.013037
 5/8/2013 33.07 33.24 32.65 32.99 27.91693 51595700 -0.009607
5/9/2013 32.85 33 32.59 32.66 27.63767 46417800 -0.010003
5/10/2013 32.67 32.72 32.32 32.69 27.66306 36394900 0.000919
5/13/2013 32.61 33.07 32.55 33.03 27.95078 36027600 0.010401
5/14/2013 32.86 33.53 32.8 33.53 28.57285 56870100 0.022256
5/15/2013 33.45 33.9 33.43 33.85 28.84554 46303900 0.009544
5/16/2013 33.64 34.15 33.55 34.08 29.04154 59382900 0.006795
5/17/2013 34.13 34.87 34.1 34.87 29.71475 60666700 0.023181
5/20/2013 34.73 35.1 34.68 35.08 29.8937 54020800 0.006022
5/21/2013 35.1 35.27 34.72 34.85 29.69769 48702400 -0.006557
5/22/2013 34.79 34.84 34.36 34.61 29.49319 66047500 -0.006886
5/23/2013 34.23 34.55 33.9 34.15 29.10119 51102700 -0.013291
5/24/2013 33.92 34.28 33.9 34.27 29.20344 33174400 0.003514
5/28/2013 34.42 35.18 34.41 35.02 29.84257 48212100 0.021885
5/29/2013 34.74 35.02 34.57 34.88 29.72326 38412200 -0.003998
5/30/2013 34.85 35.25 34.81 35.03 29.85108 51131000 0.0043
5/31/2013 34.82 35.28 34.79 34.9 29.7403 56165700 -0.003711
6/3/2013 34.92 35.63 34.83 35.59 30.3283 51252600 0.019771
6/4/2013 35.62 35.74 34.77 34.99 29.817 65529500 -0.016859
6/5/2013 34.6 34.89 34.43 34.78 29.63805 46025100 -0.006002
6/6/2013 34.84 35.11 34.49 34.96 29.79144 37618500 0.005175
6/7/2013 35.25 35.78 35.06 35.67 30.39646 40757300 0.020308
6/10/2013 35.51 35.65 35.14 35.47 30.22603 35994500 -0.005607
6/11/2013 35.05 35.18 34.68 34.84 29.68918 39435900 -0.017761
6/12/2013 35.14 35.27 34.85 35 29.82552 37372700 0.004592
6/13/2013 34.99 35.02 34.59 34.72 29.58691 45654900 -0.008
6/14/2013 34.55 34.69 34.25 34.4 29.31423 53192600 -0.009216
6/17/2013 34.69 35.16 34.63 35 29.82552 49670100 0.017442
6/18/2013 34.97 35.17 34.9 34.98 29.80848 28616500 -0.000571
6/19/2013 34.96 35.09 34.59 34.59 29.47614 30816200 -0.011149
6/20/2013 34.26 34.33 33.37 33.49 28.53877 54493700 -0.031801
6/21/2013 33.66 33.73 33.05 33.27 28.35128 85338500 -0.006569
6/24/2013 32.94 34.2 32.57 33.72 28.73476 56109000 0.013526
6/25/2013 34.08 34.38 33.46 33.67 28.69215 44073400 -0.001483
6/26/2013 34.12 34.48 33.89 34.35 29.27162 48665900 0.020196
6/27/2013 34.52 34.78 34.5 34.62 29.5017 28993100 0.00786
6/28/2013 34.38 34.79 34.34 34.54 29.43353 65545500 -0.002311
7/1/2013 34.75 34.99 34.33 34.36 29.28014 31055400 -0.005211
7/2/2013 34.41 34.44 33.63 33.94 28.92223 37630000 -0.012224
7/3/2013 33.66 34.37 33.6 34.01 28.98188 15994400 0.002062
7/5/2013 34.09 34.24 33.58 34.21 29.15232 26085900 0.005881
7/8/2013 34.35 34.59 33.98 34.33 29.25457 32396900 0.003508
7/9/2013 34.58 34.6 34.14 34.35 29.27162 25318500 0.000583
7/10/2013 34.34 34.81 34.32 34.7 29.56987 29658800 0.010189
7/11/2013 35 35.77 34.9 35.69 30.41351 53638300 0.02853
7/12/2013 35.58 35.73 35.28 35.67 30.39646 35501200 -0.000561
7/15/2013 35.66 36.22 35.58 36.17 30.82254 34142600 0.014018
7/16/2013 36.01 36.43 35.96 36.27 30.90776 36378500 0.002765
7/17/2013 36.34 36.39 35.49 35.74 30.45612 37285100 -0.014613
7/18/2013 35.72 35.89 35.22 35.44 30.20047 49547100 -0.008394
7/19/2013 32.4 32.67 31.02 31.4 26.75775 2.48E+08 -0.113995
7/22/2013 31.7 32.01 31.6 32.01 27.27757 79040700 0.019427
7/23/2013 31.91 32.04 31.71 31.82 27.11566 65810400 -0.005936
7/24/2013 32.04 32.19 31.89 31.96 27.23496 52803100 0.0044
7/25/2013 31.62 31.65 31.25 31.39 26.74923 63213000 -0.017835
7/26/2013 31.26 31.62 31.21 31.62 26.94523 38633600 0.007327
7/29/2013 31.47 31.6 31.4 31.54 26.87705 28870700 -0.00253
7/30/2013 31.78 32.12 31.55 31.85 27.14122 45799500 0.009829
7/31/2013 31.97 32.05 31.71 31.84 27.1327 43898400 -0.000314
8/1/2013 32.06 32.09 31.6 31.67 26.98783 42557900 -0.005339
8/2/2013 31.69 31.9 31.57 31.89 27.17531 29199900 0.006947
8/5/2013 31.9 32 31.64 31.7 27.01341 30984000 -0.005958
8/6/2013 31.55 31.67 31.38 31.58 26.91114 36331500 -0.003786
8/7/2013 31.54 32.1 31.25 32.06 27.32017 38078600 0.015199
8/8/2013 32.24 33.07 32.05 32.89 28.02747 59034400 0.025889
8/9/2013 32.77 32.9 32.47 32.7 27.86556 26800700 -0.005777
8/12/2013 32.46 32.97 32.46 32.87 28.01042 25493700 0.005198
8/13/2013 32.51 32.55 32.21 32.23 27.65857 39464100 -0.012561
8/14/2013 32.14 33.36 31.7 32.35 27.76156 48519600 0.003724
8/15/2013 32 32.18 30.84 31.79 27.28099 33338000 -0.017311
8/16/2013 31.79 31.99 31.66 31.8 27.28957 32866300 0.000314
8/19/2013 31.76 31.97 31.38 31.39 26.93772 27902500 -0.012893
8/20/2013 31.44 31.9 31.37 31.62 27.1351 22979600 0.007327
8/21/2013 31.61 32.01 31.54 31.61 27.12652 37409100 -0.000316
8/22/2013 32.19 32.49 32.1 32.39 27.79589 31169900 0.024676
8/23/2013 35.17 35.2 34 34.75 29.82114 2.25E+08 0.072862
8/26/2013 34.4 34.67 34.03 34.15 29.30625 72786800 -0.017266
8/27/2013 33.52 34.1 33.15 33.26 28.54249 58522300 -0.026061
8/28/2013 33.39 33.6 33 33.02 28.33653 44257400 -0.007216
8/29/2013 32.93 33.6 32.8 33.55 28.79135 45284700 0.016051
8/30/2013 33.37 33.48 33.09 33.4 28.66263 42790200 -0.004471
9/3/2013 31.75 32.07 31.29 31.88 27.35822 1.55E+08 -0.045509
9/4/2013 31.39 31.47 31.11 31.2 26.77467 1.42E+08 -0.02133
9/5/2013 31.1 31.44 30.95 31.23 26.80041 71644900 0.000961
9/6/2013 31.31 31.39 31.13 31.15 26.73176 75434900 -0.002562
9/9/2013 31.22 31.79 31.2 31.66 27.16942 49628500 0.016372
9/10/2013 31.9 32.4 31.79 32.39 27.79589 56881200 0.023058
9/11/2013 32.57 32.93 32.53 32.74 28.09625 39087500 0.010806
9/12/2013 32.72 32.78 32.59 32.69 28.05333 32860200 -0.001527
9/13/2013 32.77 33.07 32.51 33.03 28.34511 40899000 0.010401
 9/16/2013 33.38 33.5 32.73 32.8 28.14774 52839700 -0.006963
9/17/2013 33.42 33.47 32.9 32.93 28.25929 84716500 0.003963
9/18/2013 32.99 33.4 32.83 33.32 28.59397 64099900 0.011843
9/19/2013 33.48 33.68 33.32 33.64 28.86859 42026600 0.009604
9/20/2013 33.41 33.48 32.69 32.79 28.13915 1.03E+08 -0.025268
9/23/2013 32.54 32.97 32.5 32.74 28.09625 39826100 -0.001525
9/24/2013 32.87 32.87 32.15 32.45 27.84737 40685000 -0.008858
9/25/2013 32.49 32.8 32.4 32.51 27.89886 28907500 0.001849
9/26/2013 32.64 33 32.59 32.77 28.12198 28504000 0.007998
9/27/2013 32.88 33.75 32.87 33.27 28.55106 55348000 0.015258
9/30/2013 33 33.31 32.7 33.28 28.55965 39839500 0.000301
10/1/2013 33.35 33.61 33.3 33.58 28.8171 36718700 0.009015
10/2/2013 33.36 34.03 33.29 33.92 29.10888 46946800 0.010125
10/3/2013 33.88 34 33.42 33.86 29.05738 38703800 -0.001769
10/4/2013 33.69 33.99 33.62 33.88 29.07454 33008100 0.000591
10/7/2013 33.6 33.71 33.2 33.3 28.57681 35069300 -0.017119
10/8/2013 33.31 33.33 32.8 33.01 28.32795 41017600 -0.008709
10/9/2013 33.07 33.35 32.96 33.07 28.37944 35878600 0.001818
10/10/2013 33.31 33.89 33.26 33.76 28.97156 42875100 0.020865
10/11/2013 33.68 34.14 33.68 34.13 29.28909 30033300 0.01096
10/14/2013 33.9 34.5 33.78 34.45 29.5637 27757900 0.009376
10/15/2013 34.67 34.99 34.47 34.49 29.59803 47097800 0.001161
10/16/2013 34.6 34.9 34.56 34.64 29.72675 35111600 0.004349
10/17/2013 34.45 34.99 34.37 34.92 29.96703 31359200 0.008083
10/18/2013 34.82 34.99 34.33 34.96 30.00137 41811700 0.001146
10/21/2013 34.98 35.2 34.91 34.99 30.0271 27433500 0.000858
10/22/2013 35.02 35.1 34.52 34.58 29.67526 40438500 -0.011718
10/23/2013 34.35 34.49 33.67 33.76 28.97156 58600500 -0.023713
10/24/2013 33.82 34.1 33.57 33.72 28.93724 53209700 -0.001185
10/25/2013 35.88 36.29 35.47 35.73 30.66215 1.13E+08 0.059609
10/28/2013 35.61 35.73 35.27 35.57 30.52484 38383600 -0.004478
10/29/2013 35.63 35.72 35.26 35.52 30.48194 31702200 -0.001405
10/30/2013 35.53 35.79 35.43 35.54 30.49911 36997700 0.000563
10/31/2013 35.66 35.69 35.34 35.41 30.38753 41682300 -0.003658
11/1/2013 35.67 35.69 35.39 35.53 30.49052 40264600 0.003389
11/4/2013 35.59 35.98 35.55 35.94 30.84236 28060700 0.01154
11/5/2013 35.79 36.71 35.77 36.64 31.44307 51681900 0.019477
11/6/2013 37.24 38.22 37.06 38.18 32.76465 88948800 0.042031
11/7/2013 37.96 38.01 37.43 37.5 32.18109 60437400 -0.017811
11/8/2013 37.67 37.78 37.34 37.78 32.42139 36737800 0.007467
11/11/2013 37.69 37.78 37.35 37.59 32.25833 26872500 -0.005029
11/12/2013 37.38 37.6 37.2 37.36 32.06095 31651600 -0.006119
11/13/2013 36.98 38.16 36.9 38.16 32.74747 44957600 0.021413
11/14/2013 37.87 38.13 37.72 38.02 32.62733 46183700 -0.003669
11/15/2013 37.95 38.02 37.72 37.84 32.47287 50601300 -0.004734
11/18/2013 37.35 37.58 37.07 37.2 31.92366 53277500 -0.016913
11/19/2013 36.85 37.23 36.67 36.74 31.76801 44275000 -0.004876
11/20/2013 36.92 37.41 36.86 37.08 32.062 32229900 0.009254
11/21/2013 37.27 37.53 37.26 37.4 32.33869 23064700 0.00863
11/22/2013 37.53 37.68 37.33 37.57 32.48569 27982000 0.004546
11/25/2013 37.93 37.95 37.57 37.64 32.5462 30646800 0.001863
11/26/2013 37.57 37.65 37.35 37.35 32.29546 34465300 -0.007704
11/27/2013 37.57 37.76 37.49 37.6 32.51162 26002100 0.006693
11/29/2013 37.82 38.29 37.82 38.13 32.9699 22090400 0.014096
12/2/2013 38.09 38.78 38.06 38.45 33.24659 42950400 0.008392
12/3/2013 38.14 38.49 38.08 38.31 33.12554 52109800 -0.003641
12/4/2013 38.21 38.98 38.12 38.94 33.67028 51983600 0.016445
12/5/2013 38.85 38.88 37.18 38 32.85749 1.16E+08 -0.02414
12/6/2013 38.42 38.55 37.99 38.36 33.16878 36457300 0.009474
12/9/2013 38.56 38.87 38.37 38.71 33.47141 30286000 0.009124
12/10/2013 38.61 38.9 38.02 38.11 32.95261 37828600 -0.0155
12/11/2013 38.06 38.3 37.39 37.61 32.52028 39853400 -0.01312
12/12/2013 37.64 37.64 37.18 37.22 32.18305 36012800 -0.01037
12/13/2013 37.42 37.45 36.62 36.69 31.72477 40066100 -0.01424
12/16/2013 36.73 37 36.54 36.89 31.89771 31734200 0.005451
12/17/2013 36.94 37.11 36.33 36.52 31.57777 45687700 -0.01003
12/18/2013 36.36 36.6 35.53 36.58 31.62966 63192100 0.001643
12/19/2013 36.51 36.55 36.08 36.25 31.34432 34160100 -0.009021
12/20/2013 36.2 36.93 36.19 36.8 31.81989 62649100 0.015173
12/23/2013 36.81 36.89 36.55 36.62 31.66424 25128700 -0.004892
12/24/2013 36.72 37.17 36.64 37.08 32.062 14243000 0.012562
12/26/2013 37.2 37.49 37.17 37.44 32.37327 17612800 0.009709
12/27/2013 37.58 37.62 37.17 37.29 32.24358 14563000 -0.004006
12/30/2013 37.22 37.38 36.9 37.29 32.24358 16290500 0
12/31/2013 37.4 37.58 37.22 37.41 32.34732 17503500 0.003217
1/2/2014 37.35 37.4 37.1 37.16 32.13117 30632200 -0.006682
1/3/2014 37.2 37.22 36.6 36.91 31.915 31134800 -0.006728
1/6/2014 36.85 36.89 36.11 36.13 31.24056 43603700 -0.021132
1/7/2014 36.33 36.49 36.21 36.41 31.48266 35802800 0.00775
1/8/2014 36 36.14 35.58 35.76 30.92062 59971700 -0.017852
1/9/2014 35.88 35.91 35.4 35.53 30.72176 36516300 -0.006432
1/10/2014 35.9 36.15 35.75 36.04 31.16274 40548800 0.014354
1/13/2014 35.99 36.02 34.83 34.98 30.24618 45901900 -0.029412
1/14/2014 34.73 35.88 34.63 35.78 30.93793 41623300 0.02287
1/15/2014 35.9 36.79 35.85 36.76 31.78529 44812600 0.027389
1/16/2014 36.69 37 36.31 36.89 31.89771 38018700 0.003537
1/17/2014 36.83 36.83 36.15 36.38 31.45672 46267500 -0.013825
1/21/2014 36.82 36.82 36.06 36.17 31.27514 31567300 -0.005772
1/22/2014 36.26 36.32 35.75 35.93 31.06762 21904300 -0.006635
1/23/2014 36.09 36.13 35.52 36.06 31.18003 43954000 0.003618
1/24/2014 37.45 37.55 36.53 36.81 31.82853 76395500 0.020799
1/27/2014 36.87 36.89 35.98 36.03 31.15409 44420800 -0.02119
1/28/2014 36.12 36.39 35.75 36.27 31.36162 36205500 0.006661
1/29/2014 35.98 36.88 35.9 36.66 31.69883 52745900 0.010753
1/30/2014 36.79 36.88 36.23 36.86 31.87177 35036300 0.005456
1/31/2014 36.95 37.89 36.56 37.84 32.71914 93162300 0.026587
2/3/2014 37.74 37.99 36.43 36.48 31.5432 64063100 -0.03594
2/4/2014 36.97 37.19 36.25 36.35 31.43079 54697900 -0.003564
2/5/2014 36.29 36.47 35.8 35.82 30.97251 55814400 -0.014581
2/6/2014 35.8 36.25 35.69 36.18 31.28378 35351800 0.01005
2/7/2014 36.32 36.59 36.01 36.56 31.61237 33260500 0.010504
2/10/2014 36.63 36.8 36.29 36.8 31.81989 26767000 0.006565
2/11/2014 36.88 37.26 36.86 37.17 32.13981 32141400 0.010054
2/12/2014 37.35 37.6 37.3 37.47 32.39921 27051800 0.008071
2/13/2014 37.33 37.86 37.33 37.61 32.52028 37635500 0.003737
2/14/2014 37.39 37.78 37.33 37.62 32.52891 31407500 0.000265
2/18/2014 37.63 37.78 37.41 37.42 32.5986 32834000 0.002142
2/19/2014 37.22 37.75 37.21 37.51 32.67701 29750400 0.002405
2/20/2014 37.57 37.87 37.4 37.75 32.8861 27526100 0.006399
2/21/2014 37.94 38.35 37.86 37.98 33.08645 38021300 0.006092
2/24/2014 37.69 37.98 37.54 37.69 32.83382 32085100 -0.007635
2/25/2014 37.61 37.85 37.35 37.54 32.70314 30736500 -0.00398
2/26/2014 37.58 37.74 37.19 37.47 32.64217 41041800 -0.001865
2/27/2014 37.45 37.89 37.23 37.86 32.98192 33903400 0.010408
2/28/2014 37.98 38.46 37.82 38.31 33.37394 41215000 0.011886
3/3/2014 37.92 38.13 37.49 37.78 32.91222 29717500 -0.013835
3/4/2014 38.2 38.48 38.07 38.41 33.46106 26802400 0.016676
3/5/2014 38.25 38.27 37.93 38.11 33.1997 20520100 -0.007811
3/6/2014 38.14 38.24 37.89 38.15 33.23456 23582200 0.00105
3/7/2014 38.28 38.36 37.69 37.9 33.01677 26591600 -0.006553
3/10/2014 37.99 38.01 37.72 37.82 32.94707 19006600 -0.002111
3/11/2014 37.87 38.23 37.72 38.02 33.1213 25216400 0.005288
3/12/2014 37.8 38.43 37.79 38.27 33.33909 30494100 0.006575
3/13/2014 38.42 38.45 37.64 37.89 33.00804 32169700 -0.00993
3/14/2014 37.65 38.14 37.51 37.7 32.84253 27195600 -0.005014
3/17/2014 37.9 38.41 37.79 38.05 33.14742 20479600 0.009283
3/18/2014 38.26 39.9 38.22 39.55 34.45417 64063900 0.039423
3/19/2014 39.47 39.55 38.91 39.27 34.21024 35597200 -0.00708
3/20/2014 39.25 40.65 39.24 40.33 35.13368 59269800 0.026993
3/21/2014 40.72 40.94 40.01 40.16 34.98557 80721800 -0.004216
3/24/2014 40.34 40.64 39.86 40.5 35.28177 46098400 0.008466
3/25/2014 40.66 40.99 39.96 40.34 35.14237 43193100 -0.003951
3/26/2014 40.48 40.71 39.6 39.79 34.66324 41977500 -0.013634
3/27/2014 39.74 39.97 39.34 39.36 34.28865 35369200 -0.010807
3/28/2014 39.79 40.64 39.68 40.3 35.10754 43472700 0.023882
3/31/2014 40.43 41.5 40.4 40.99 35.70865 46886300 0.017122
4/1/2014 41.15 41.59 41.07 41.42 36.08323 32605000 0.01049
4/2/2014 41.44 41.66 41.17 41.35 36.02225 28666700 -0.00169
4/3/2014 41.29 41.29 40.71 41.01 35.72605 30139600 -0.008223
4/4/2014 41.25 41.39 39.64 39.87 34.73293 51409600 -0.027798
4/7/2014 39.96 40.27 39.74 39.8 34.67196 37559600 -0.001756
4/8/2014 39.75 39.93 39.2 39.82 34.68938 35918600 0.000503
4/9/2014 39.93 40.55 39.88 40.47 35.25563 27398700 0.016323
4/10/2014 40.44 40.69 39.09 39.36 34.28865 45960800 -0.027428
4/11/2014 39 39.79 39 39.21 34.15797 34330200 -0.003811
4/14/2014 39.11 39.41 38.9 39.18 34.13183 32006600 -0.000765
4/15/2014 39.34 39.96 39.05 39.75 34.6284 33968700 0.014549
4/16/2014 40.06 40.42 39.91 40.4 35.19465 30615800 0.016352
4/17/2014 40.01 40.2 39.51 40.01 34.8549 36688400 -0.009653
4/21/2014 40.13 40.15 39.79 39.94 34.79392 22221200 -0.00175
4/22/2014 39.96 40.14 39.83 39.99 34.83748 27056700 0.001252
4/23/2014 39.99 39.99 39.47 39.69 34.57613 24602800 -0.007502
4/24/2014 39.74 39.97 39.3 39.86 34.72422 42381600 0.004283
4/25/2014 40.29 40.68 39.75 39.91 34.76778 56876800 0.001254
4/28/2014 40.14 41.29 40.09 40.87 35.60408 50610200 0.024054
4/29/2014 41.1 41.19 40.39 40.51 35.29048 29636200 -0.008808
4/30/2014 40.4 40.5 40.17 40.4 35.19465 35458700 -0.002715
5/1/2014 40.24 40.36 39.95 40 34.84619 28787400 -0.009901
5/2/2014 40.31 40.34 39.66 39.69 34.57613 43416600 -0.00775
5/5/2014 39.52 39.64 39.3 39.43 34.34963 22460900 -0.006551
5/6/2014 39.29 39.35 38.95 39.06 34.02731 27112400 -0.009383
5/7/2014 39.22 39.51 38.51 39.42 34.34092 41744500 0.009216
5/8/2014 39.34 39.9 38.97 39.64 34.53256 32120400 0.005581
5/9/2014 39.54 39.85 39.37 39.54 34.44545 29647600 -0.002523
5/12/2014 39.74 40.02 39.65 39.97 34.82005 22782600 0.010875
5/13/2014 39.92 40.5 39.85 40.42 35.46049 27004800 0.018393
5/14/2014 40.3 40.45 40.05 40.24 35.30257 18818700 -0.004453
5/15/2014 40.09 40.4 39.51 39.6 34.7411 37793200 -0.015905
5/16/2014 39.67 39.84 39.27 39.83 34.94287 29867100 0.005808
5/19/2014 39.61 39.82 39.46 39.75 34.87269 24537400 -0.002009
5/20/2014 39.68 39.94 39.46 39.68 34.81128 21320900 -0.001761
5/21/2014 39.8 40.35 39.74 40.35 35.39907 22398700 0.016885
5/22/2014 40.29 40.35 39.85 40.1 35.17975 20201800 -0.006196
5/23/2014 40.37 40.37 40 40.12 35.19727 18020000 0.000498
5/27/2014 40.26 40.26 39.81 40.19 35.2587 26160600 0.001745
5/28/2014 40.14 40.19 39.82 40.01 35.10079 25711500 -0.004479
5/29/2014 40.15 40.35 39.91 40.34 35.3903 19888200 0.008248
5/30/2014 40.45 40.97 40.25 40.94 35.91668 34567600 0.014873
6/2/2014 40.95 41.09 40.68 40.79 35.78508 18504300 -0.003664
6/3/2014 40.6 40.68 40.25 40.29 35.34643 18068900 -0.012258
 6/4/2014 40.21 40.37 39.86 40.32 35.37276 23209000 0.000745
6/5/2014 40.59 41.25 40.4 41.21 36.15356 31865200 0.022073
6/6/2014 41.48 41.66 41.24 41.48 36.39042 24060500 0.006552
6/9/2014 41.39 41.48 41.02 41.27 36.20618 15019200 -0.005063
6/10/2014 41.03 41.16 40.86 41.11 36.06582 15117700 -0.003877
6/11/2014 40.93 41.07 40.77 40.86 35.8465 18040000 -0.006081
6/12/2014 40.81 40.88 40.29 40.58 35.60086 29818900 -0.006852
6/13/2014 41.1 41.57 40.86 41.23 36.1711 26310000 0.016018
6/16/2014 41.04 41.61 41.04 41.5 36.40796 24205300 0.006548
6/17/2014 41.29 41.91 40.34 41.68 36.56588 22518600 0.004337
6/18/2014 41.61 41.74 41.18 41.65 36.53957 27097000 -0.00072
6/19/2014 41.57 41.77 41.33 41.51 36.41675 19828200 -0.003361
6/20/2014 41.45 41.83 41.38 41.68 36.56588 47764900 0.004095
6/23/2014 41.73 42 41.69 41.99 36.83785 18743900 0.007438
6/24/2014 41.83 41.94 41.56 41.75 36.62729 26509100 -0.005716
6/25/2014 41.7 42.05 41.46 42.03 36.87293 20049100 0.006707
6/26/2014 41.93 41.94 41.43 41.72 36.60098 23604400 -0.007376
6/27/2014 41.61 42.29 41.51 42.25 37.06594 74640000 0.012704
6/30/2014 42.17 42.21 41.7 41.7 36.58343 30793100 -0.013018
7/1/2014 41.86 42.15 41.69 41.87 36.73256 26917000 0.004077
7/2/2014 41.73 41.9 41.53 41.9 36.7589 20208100 0.000717
7/3/2014 41.91 41.99 41.56 41.8 36.67116 15969300 -0.002387
7/7/2014 41.75 42.12 41.71 41.99 36.83785 21952400 0.004545
7/8/2014 41.87 42 41.61 41.78 36.6536 31218200 -0.005001
7/9/2014 41.98 41.99 41.53 41.67 36.5571 18445900 -0.002633
7/10/2014 41.37 42 41.05 41.69 36.57465 21854700 0.00048
7/11/2014 41.7 42.09 41.48 42.09 36.92556 24083000 0.009594
7/14/2014 42.22 42.45 42.04 42.14 36.96944 21881100 0.001188
7/15/2014 42.33 42.47 42.03 42.45 37.2414 28748700 0.007356
7/16/2014 42.51 44.31 42.48 44.08 38.67141 63318000 0.038398
7/17/2014 45.45 45.71 44.25 44.53 39.06619 82180300 0.010208
7/18/2014 44.65 44.84 44.25 44.69 39.20656 43407500 0.003593
7/21/2014 44.56 45.16 44.22 44.84 39.33816 37604400 0.003357
7/22/2014 45 45.15 44.59 44.83 39.32938 43095800 -0.000223
7/23/2014 45.45 45.45 44.62 44.87 39.36446 52362900 0.000892
7/24/2014 44.93 45 44.32 44.4 38.95214 30725300 -0.010474
7/25/2014 44.3 44.66 44.3 44.5 39.03987 26737700 0.002252
7/28/2014 44.36 44.51 43.93 43.97 38.5749 29684200 -0.01191
7/29/2014 43.91 44.09 43.64 43.89 38.50471 27763100 -0.00182
7/30/2014 44.07 44.1 43.29 43.58 38.23275 31921400 -0.007063
7/31/2014 43.38 43.69 43.08 43.16 37.86429 31537500 -0.009637
8/1/2014 43.21 43.25 42.6 42.86 37.60109 31170300 -0.006951
8/4/2014 42.97 43.47 42.81 43.37 38.04852 34277400 0.011899
8/5/2014 43.31 43.46 42.83 43.08 37.7941 26266400 -0.006687
8/6/2014 42.74 43.17 42.21 42.74 37.49582 24634000 -0.007892
 8/7/2014 42.84 43.45 42.65 43.23 37.9257 30314900 0.011465
8/8/2014 43.23 43.32 42.91 43.2 37.89938 28942700 -0.000694
8/11/2014 43.26 43.45 43.02 43.2 37.89938 20351600 0
8/12/2014 43.04 43.59 43 43.52 38.18011 21431100 0.007407
8/13/2014 43.68 44.18 43.52 44.08 38.67141 22889500 0.012868
8/14/2014 44.08 44.42 44.01 44.27 38.83809 19313200 0.00431
8/15/2014 44.58 44.9 44.4 44.79 39.29429 41611300 0.011746
8/18/2014 44.94 45.11 44.68 45.11 39.57502 26891100 0.007145
8/19/2014 44.97 45.34 44.83 45.33 40.01641 28139500 0.011153
8/20/2014 45.34 45.4 44.9 44.95 39.68096 24770500 -0.008383
8/21/2014 44.84 45.25 44.83 45.22 39.9193 22285500 0.006007
8/22/2014 45.35 45.47 45.07 45.15 39.85751 18294500 -0.001548
8/25/2014 45.4 45.44 45.04 45.17 39.87516 16910000 0.000443
8/26/2014 45.31 45.4 44.94 45.01 39.73392 14873100 -0.003542
8/27/2014 44.9 45 44.76 44.87 39.61033 21287900 -0.00311
8/28/2014 44.75 44.98 44.61 44.88 39.61916 17657600 0.000223
8/29/2014 45.09 45.44 44.86 45.43 40.10469 21607600 0.012255
9/2/2014 45.43 45.46 44.85 45.09 39.80454 22976800 -0.007484
9/3/2014 44.53 45.11 44.53 44.96 39.68978 33684500 -0.002883
9/4/2014 44.74 45.27 44.72 45.26 39.95462 26475500 0.006673
9/5/2014 45.11 45.93 45.11 45.91 40.52842 36939400 0.014361
9/8/2014 46.02 46.8 45.99 46.47 41.02278 45736700 0.012198
9/9/2014 46.47 46.97 46.42 46.76 41.27878 40302400 0.00624
9/10/2014 46.82 46.94 46.28 46.84 41.34941 27302400 0.001711
9/11/2014 46.74 47 46.47 47 41.49066 29216400 0.003416
9/12/2014 46.91 47.02 46.6 46.7 41.22582 38244700 -0.006383
9/15/2014 46.54 46.71 46.1 46.24 40.81974 37667600 -0.00985
9/16/2014 46.39 46.85 46.29 46.76 41.27878 27910600 0.011246
9/17/2014 46.26 46.69 46.23 46.52 41.06691 38311900 -0.005133
9/18/2014 46.59 46.83 46.46 46.68 41.20817 35556600 0.00344
9/19/2014 46.81 47.57 46.6 47.52 41.94971 2.03E+08 0.017995
9/22/2014 47.3 47.38 46.98 47.06 41.54363 38686100 -0.00968
9/23/2014 46.85 46.98 46.47 46.56 41.10223 33430300 -0.010625
9/24/2014 46.63 47.11 46.34 47.08 41.56128 26582700 0.011168
9/25/2014 46.88 47.09 46.03 46.04 40.64319 33077400 -0.02209
9/26/2014 45.93 46.62 45.76 46.41 40.96981 27078800 0.008036
9/29/2014 45.98 46.56 45.76 46.44 40.9963 26091000 0.000646
9/30/2014 46.37 46.48 46.01 46.36 40.92567 33033100 -0.001723
10/1/2014 46.27 46.53 45.85 45.9 40.5196 38088400 -0.009922
10/2/2014 45.83 46.1 45.64 45.76 40.396 25119400 -0.00305
10/3/2014 45.98 46.3 45.61 46.09 40.68733 32453200 0.007212
10/6/2014 46.12 46.3 45.92 46.09 40.68733 20604000 0
10/7/2014 45.86 45.93 45.42 45.53 40.19296 25723700 -0.01215
10/8/2014 45.48 46.89 45.34 46.78 41.29645 33031000 0.027455
10/9/2014 46.5 46.8 45.74 45.85 40.47545 34422800 -0.019881
10/10/2014 45.6 46.12 43.95 44.03 38.86879 51978100 -0.039695
10/13/2014 43.82 44.56 43.49 43.65 38.53334 37100200 -0.00863
10/14/2014 43.87 44.38 43.56 43.73 38.60397 38115700 0.001833
10/15/2014 43 43.39 42.1 43.22 38.15375 60218700 -0.011662
10/16/2014 42.53 43.08 42.22 42.74 37.73001 49040400 -0.011106
10/17/2014 43.2 43.94 42.79 43.63 38.51568 40683300 0.020824
10/20/2014 43.06 44.14 42.81 44.08 38.91295 34527900 0.010314
10/21/2014 44.36 44.98 44.19 44.88 39.61916 36433800 0.018148
10/22/2014 45 45.07 44.23 44.38 39.17777 33570900 -0.011141
10/23/2014 44.62 45.45 44.53 45.02 39.74274 45451900 0.014421
10/24/2014 46.83 46.9 45.18 46.13 40.72263 61076700 0.024656
10/27/2014 45.71 46.1 45.71 45.91 40.52842 30371300 -0.004769
10/28/2014 45.86 46.5 45.77 46.49 41.04043 29049800 0.012633
10/29/2014 46.44 46.7 46.34 46.62 41.1552 30276100 0.002796
10/30/2014 46.32 46.32 45.77 46.05 40.65201 30073900 -0.012227
10/31/2014 46.94 46.97 46.48 46.95 41.44651 35849700 0.019544
11/3/2014 46.89 47.46 46.73 47.44 41.87907 23130400 0.010436
11/4/2014 47.3 47.73 47.25 47.57 41.99384 21530800 0.00274
11/5/2014 47.8 47.9 47.26 47.86 42.24984 22449600 0.006096
11/6/2014 47.86 48.86 47.79 48.7 42.99138 33037800 0.017551
11/7/2014 48.92 48.92 48.29 48.68 42.97372 28000600 -0.000411
11/10/2014 48.65 49.15 48.55 48.89 43.1591 36370100 0.004314
11/11/2014 48.85 48.95 48.65 48.87 43.14145 23445200 -0.000409
11/12/2014 48.56 48.92 48.52 48.78 43.062 22722100 -0.001842
11/13/2014 48.81 49.65 48.71 49.61 43.7947 26210400 0.017015
11/14/2014 49.74 50.05 49.39 49.58 43.76822 29081700 -0.000605
11/17/2014 49.41 49.71 49.14 49.46 43.66229 30318600 -0.00242
11/18/2014 49.13 49.33 48.7 48.74 43.29807 23995500 -0.008342
11/19/2014 48.66 48.75 47.93 48.22 42.83614 26177500 -0.010669
11/20/2014 48 48.7 47.87 48.7 43.26253 21510600 0.009954
11/21/2014 49.02 49.05 47.57 47.98 42.62293 42884800 -0.014784
11/24/2014 47.99 48 47.39 47.59 42.27646 35434200 -0.008129
11/25/2014 47.66 47.97 47.45 47.47 42.16986 28008000 -0.002522
11/26/2014 47.49 47.99 47.28 47.75 42.4186 27163600 0.005899
11/28/2014 47.95 48.2 47.61 47.81 42.47192 21534400 0.001257
12/1/2014 47.88 48.78 47.71 48.62 43.19147 31191600 0.016942
12/2/2014 48.84 49.05 48.2 48.46 43.04932 25773500 -0.003291
12/3/2014 48.44 48.5 47.81 48.08 42.71176 23534800 -0.007841
12/4/2014 48.39 49.06 48.2 48.84 43.38691 30320400 0.015807
12/5/2014 48.82 48.97 48.38 48.42 43.01379 27313400 -0.0086
12/8/2014 48.26 48.35 47.45 47.7 42.37419 26663100 -0.01487
12/9/2014 47.11 47.92 47.05 47.59 42.27646 24330500 -0.002306
12/10/2014 47.58 47.66 46.7 46.9 41.66351 30431800 -0.014499
12/11/2014 47.08 47.74 46.68 47.17 41.90336 29060400 0.005757
12/12/2014 46.78 47.73 46.67 46.95 41.70792 34248400 -0.004664
12/15/2014 47.2 47.67 46.55 46.67 41.45919 29247800 -0.005964
12/16/2014 45.9 46.34 45.13 45.16 40.11779 47801400 -0.032355
12/17/2014 45.05 45.95 44.9 45.74 40.63303 34970900 0.012843
12/18/2014 46.58 47.52 46.34 47.52 42.21429 40105600 0.038916
12/19/2014 47.63 48.1 47.17 47.66 42.33865 64551200 0.002946
12/22/2014 47.78 48.12 47.71 47.98 42.62293 26566000 0.006714
12/23/2014 48.37 48.8 48.13 48.45 43.04046 23648100 0.009796
12/24/2014 48.64 48.64 48.08 48.14 42.76506 11437800 -0.006399
12/26/2014 48.41 48.41 47.82 47.88 42.5341 13197800 -0.005401
12/29/2014 47.7 47.78 47.26 47.45 42.1521 14439500 -0.008981
12/30/2014 47.44 47.62 46.84 47.02 41.77011 16384700 -0.009062
12/31/2014 46.73 47.44 46.45 46.45 41.26374 21552500 -0.012123
1/2/2015 46.66 47.42 46.54 46.76 41.53914 27913900 0.006674
1/5/2015 46.37 46.73 46.25 46.33 41.15716 39673900 -0.009196
1/6/2015 46.38 46.75 45.54 45.65 40.55307 36447900 -0.014677
1/7/2015 45.98 46.46 45.49 46.23 41.06831 29114100 0.012705
1/8/2015 46.75 47.75 46.72 47.59 42.27646 29645200 0.029418
1/9/2015 47.61 47.82 46.9 47.19 41.92112 23944200 -0.008405
1/12/2015 47.42 47.54 46.36 46.6 41.397 23651900 -0.012503
1/13/2015 46.97 47.91 46.06 46.36 41.1838 35270600 -0.00515
1/14/2015 45.96 46.24 45.62 45.96 40.82846 29719600 -0.008628
1/15/2015 46.22 46.38 45.41 45.48 40.40205 32750800 -0.010444
1/16/2015 45.31 46.28 45.17 46.24 41.0772 35695300 0.016711
1/20/2015 46.3 46.65 45.57 46.39 41.21045 36161900 0.003244
1/21/2015 45.94 46.14 45.48 45.92 40.79292 39081100 -0.010131
1/22/2015 46.38 47.14 46.08 47.13 41.86783 35898000 0.02635
1/23/2015 47.36 47.39 46.8 47.18 41.91224 26211600 0.001061
1/26/2015 47 47.13 46.24 47.01 41.76123 42525500 -0.003603
1/27/2015 42.95 43.2 42.11 42.66 37.89691 1.69E+08 -0.092534
1/28/2015 42.74 42.79 41.16 41.19 36.59104 84507100 -0.034458
1/29/2015 40.93 42.12 40.79 42.01 37.3195 63585300 0.019908
1/30/2015 41.55 41.58 40.35 40.4 35.88925 78004900 -0.038324
2/2/2015 40.59 41.37 40.23 41.28 36.671 50352500 0.021782
2/3/2015 41.63 41.93 41.05 41.6 36.95527 52082400 0.007752
2/4/2015 41.94 42.21 41.36 41.84 37.16847 41614800 0.005769
2/5/2015 42.22 42.64 41.86 42.45 37.71036 36548200 0.014579
2/6/2015 42.68 42.79 42.15 42.41 37.67482 34616600 -0.000943
2/9/2015 42.24 42.74 42.21 42.36 37.63041 31381100 -0.001179
2/10/2015 42.74 42.77 42.18 42.6 37.84361 29670700 0.005666
2/11/2015 42.65 42.65 42.21 42.38 37.64818 38262500 -0.005164
2/12/2015 42.66 43.09 42.51 43.09 38.27891 33268800 0.016753
2/13/2015 43.38 43.87 43.15 43.87 38.97181 40264900 0.018101
2/17/2015 43.97 44 43.19 43.58 38.98971 33695700 0.000459
2/18/2015 43.63 43.7 43.39 43.53 38.94498 27111700 -0.001147
2/19/2015 43.18 43.53 43.05 43.5 38.91812 27603400 -0.00069
2/20/2015 43.51 43.88 43.29 43.86 39.24022 29721100 0.008276
2/23/2015 43.7 44.19 43.65 44.15 39.49967 32518800 0.006612
2/24/2015 44.15 44.3 43.92 44.09 39.44598 25271700 -0.001359
2/25/2015 43.95 44.09 43.8 43.99 39.35651 29759800 -0.002268
2/26/2015 43.99 44.23 43.89 44.06 39.41915 28957300 0.001592
2/27/2015 44.13 44.2 43.66 43.85 39.23127 33807700 -0.004766
3/2/2015 43.67 44.19 43.55 43.88 39.25811 31924000 0.000684
3/3/2015 43.56 43.83 43.09 43.28 38.7213 31748600 -0.013674
3/4/2015 43.01 43.21 42.88 43.06 38.52447 25748700 -0.005083
3/5/2015 43.07 43.24 42.82 43.11 38.56921 23193500 0.001161
3/6/2015 43 43.11 42.15 42.36 37.89821 36248800 -0.017397
3/9/2015 42.19 43.13 42.19 42.85 38.3366 32108000 0.011568
3/10/2015 42.35 42.71 42.03 42.03 37.60297 39159700 -0.019137
3/11/2015 42.31 42.37 41.84 41.98 37.55824 32215300 -0.001189
3/12/2015 41.33 41.65 40.86 41.02 36.69935 59992500 -0.022868
3/13/2015 40.7 41.47 40.61 41.38 37.02144 58007700 0.008776
3/16/2015 41.47 41.64 41.28 41.56 37.18247 35273500 0.00435
3/17/2015 41.37 41.83 41.15 41.7 37.30772 31673400 0.003369
3/18/2015 41.43 42.83 41.33 42.5 38.02346 44194800 0.019185
3/19/2015 42.26 42.59 42.22 42.29 37.83558 33879100 -0.004941
3/20/2015 42.56 42.98 42.49 42.88 38.36344 71904500 0.013951
3/23/2015 42.88 43.13 42.78 42.86 38.34554 26246100 -0.000466
3/24/2015 42.78 43.17 42.75 42.9 38.38133 25513300 0.000933
3/25/2015 42.92 42.93 41.44 41.46 37.09301 43469900 -0.033566
3/26/2015 41.22 41.61 40.92 41.21 36.86934 37495600 -0.00603
3/27/2015 41.12 41.43 40.83 40.97 36.65462 34401400 -0.005824
3/30/2015 41.1 41.54 40.91 40.96 36.64568 35049700 -0.000244
3/31/2015 40.78 41.03 40.54 40.66 36.37728 34887200 -0.007324
4/1/2015 40.6 40.76 40.31 40.72 36.43096 36865300 0.001476
4/2/2015 40.66 40.74 40.12 40.29 36.04625 37487500 -0.01056
4/6/2015 40.34 41.78 40.18 41.55 37.17353 39223700 0.031273
4/7/2015 41.61 41.91 41.31 41.53 37.15564 28809400 -0.000481
4/8/2015 41.46 41.69 41.04 41.42 37.05721 24753400 -0.002649
4/9/2015 41.25 41.62 41.25 41.48 37.1109 25723900 0.001449
4/10/2015 41.63 41.95 41.41 41.72 37.32563 28022000 0.005786
4/13/2015 41.4 42.06 41.39 41.76 37.36141 30276700 0.000959
4/14/2015 41.8 42.03 41.39 41.65 37.263 24244400 -0.002634
4/15/2015 41.76 42.46 41.68 42.26 37.80874 27343600 0.014646
4/16/2015 41.95 42.34 41.82 42.16 37.71928 22509700 -0.002366
4/17/2015 41.67 41.74 41.16 41.62 37.23616 42387600 -0.012808
4/20/2015 41.73 43.17 41.68 42.91 38.39028 46057700 0.030995
4/21/2015 43 43.15 42.53 42.64 38.14872 26013800 -0.006292
4/22/2015 42.67 43.13 42.55 42.99 38.46185 25064300 0.008208
4/23/2015 42.89 43.61 42.8 43.34 38.77499 46309500 0.008142
4/24/2015 45.66 48.14 45.65 47.87 42.82784 1.31E+08 0.104522
4/27/2015 47.23 48.13 47.22 48.03 42.97098 59248200 0.003342
4/28/2015 47.78 49.21 47.7 49.16 43.98197 60730800 0.023527
4/29/2015 48.72 49.31 48.5 49.06 43.89249 47804600 -0.002035
4/30/2015 48.7 49.54 48.6 48.64 43.51674 64725500 -0.008561
5/1/2015 48.58 48.88 48.4 48.66 43.53463 38937300 0.000411
5/4/2015 48.37 48.87 48.18 48.24 43.15888 34039500 -0.008631
5/5/2015 47.82 48.16 47.31 47.6 42.58629 50369200 -0.013267
5/6/2015 47.57 47.77 46.02 46.28 41.40531 52433000 -0.027731
5/7/2015 46.27 47.09 46.16 46.7 41.78108 32971700 0.009075
5/8/2015 47.55 47.98 47.52 47.75 42.72048 35364900 0.022484
5/11/2015 47.55 47.91 47.37 47.37 42.38051 24609400 -0.007958
5/12/2015 46.85 47.68 46.42 47.35 42.36262 29928300 -0.000422
5/13/2015 48.19 48.32 47.57 47.63 42.61313 34184600 0.005913
5/14/2015 48.03 48.82 48.03 48.72 43.58832 32980900 0.022885
5/15/2015 48.87 48.91 48.05 48.3 43.21254 28642700 -0.008621
5/18/2015 47.98 48.22 47.61 48.01 42.9531 24136500 -0.006004
5/19/2015 47.56 47.81 47.18 47.58 42.84503 28574800 -0.002516
5/20/2015 47.39 47.93 47.27 47.58 42.84503 25047900 0
5/21/2015 47.28 47.6 47.01 47.42 42.70095 22410700 -0.003363
5/22/2015 47.3 47.35 46.82 46.9 42.2327 25720600 -0.010966
5/26/2015 46.83 46.88 46.19 46.59 41.95356 29581900 -0.00661
5/27/2015 46.82 47.77 46.62 47.61 42.87206 27335600 0.021893
5/28/2015 47.5 48.02 47.39 47.45 42.72797 19283700 -0.003361
5/29/2015 47.43 47.57 46.59 46.86 42.19669 36519600 -0.012434
6/1/2015 47.06 47.77 46.62 47.23 42.52986 28837300 0.007896
6/2/2015 46.93 47.35 46.62 46.92 42.25071 21498300 -0.006564
6/3/2015 47.37 47.74 46.82 46.85 42.18768 28002200 -0.001492
6/4/2015 46.79 47.16 46.2 46.36 41.74645 27745500 -0.010459
6/5/2015 46.31 46.52 45.84 46.14 41.54833 25438100 -0.004746
6/8/2015 46.3 46.43 45.67 45.73 41.17913 22121600 -0.008886
6/9/2015 45.76 45.94 45.46 45.65 41.1071 24406100 -0.001749
6/10/2015 45.79 46.83 45.69 46.61 41.97156 28417400 0.02103
6/11/2015 46.66 46.92 46.13 46.44 41.81847 27347800 -0.003647
6/12/2015 46.22 46.47 45.9 45.97 41.39526 23931000 -0.01012
6/15/2015 45.45 45.65 45.02 45.48 40.95401 33254500 -0.010659
6/16/2015 45.35 46.24 45.3 45.83 41.26919 27070300 0.007696
6/17/2015 45.73 46.07 45.36 45.97 41.39526 28704100 0.003055
6/18/2015 46.22 46.8 46.17 46.72 42.07062 32658300 0.016315
6/19/2015 46.79 46.83 45.99 46.1 41.51232 63837000 -0.013271
6/22/2015 46.33 46.72 46.16 46.23 41.62938 20318100 0.00282
6/23/2015 46.13 46.28 45.62 45.91 41.34123 25896500 -0.006922
6/24/2015 45.67 46.25 45.55 45.64 41.09809 34890900 -0.005881
6/25/2015 46.03 46.06 45.5 45.65 41.1071 20616000 0.000219
6/26/2015 45.65 46.28 45.03 45.26 40.75591 49835300 -0.008543
6/29/2015 45.04 45.23 44.36 44.37 39.95448 34081700 -0.019664
6/30/2015 44.71 44.72 43.94 44.15 39.75637 35945400 -0.004958
7/1/2015 44.46 45.23 44.1 44.45 40.02652 28343900 0.006795
7/2/2015 44.48 44.75 44.06 44.4 39.9815 21752000 -0.001125
7/6/2015 43.96 44.48 43.95 44.39 39.97249 23034000 -0.000225
7/7/2015 44.34 44.49 43.32 44.3 39.89145 36435800 -0.002027
7/8/2015 44.44 44.9 44.03 44.24 39.83742 39785900 -0.001354
7/9/2015 44.75 45.22 44.5 44.52 40.08955 32424700 0.006329
7/10/2015 45.01 45.14 44.57 44.61 40.17059 25465800 0.002021
7/13/2015 44.98 45.62 44.95 45.54 41.00805 28178300 0.020847
7/14/2015 45.45 45.96 45.31 45.62 41.08009 22880300 0.001757
7/15/2015 45.68 45.89 45.43 45.76 41.20615 26629600 0.003069
7/16/2015 46.01 46.69 45.97 46.66 42.01659 26271700 0.019668
7/17/2015 46.55 46.78 46.26 46.62 41.98058 29467100 -0.000857
7/20/2015 46.65 47.13 46.44 46.92 42.25071 30631900 0.006435
7/21/2015 46.78 47.33 46.48 47.28 42.57489 42781900 0.007673
7/22/2015 45.44 46.93 45.2 45.54 41.00805 59152400 -0.036802
7/23/2015 45.27 46.23 45.1 46.11 41.52132 33934000 0.012516
7/24/2015 45.91 46.32 45.8 45.94 41.36824 32333200 -0.003687
7/27/2015 45.94 46.01 45.25 45.35 40.83695 39701400 -0.012843
7/28/2015 45.58 45.64 44.79 45.34 40.82795 34328900 -0.00022
7/29/2015 45.4 46.78 45.26 46.29 41.68341 40945900 0.020953
7/30/2015 46.26 47.4 45.93 46.88 42.2147 39777900 0.012746
7/31/2015 47.29 47.37 46.5 46.7 42.05262 31201500 -0.003839
8/3/2015 46.98 47 46.45 46.81 42.15167 24125900 0.002355
8/4/2015 46.75 47.71 46.68 47.54 42.80901 33403900 0.015595
8/5/2015 47.98 48.41 47.54 47.58 42.84503 26959700 0.000841
8/6/2015 47.71 47.77 46.33 46.62 41.98058 27368000 -0.020176
8/7/2015 46.39 46.78 46.26 46.74 42.08863 19163000 0.002574
8/10/2015 46.95 47.49 46.84 47.33 42.61991 23079900 0.012623
8/11/2015 46.82 46.94 45.9 46.41 41.79147 29237400 -0.019438
8/12/2015 46.19 46.9 45.71 46.74 42.08863 30181400 0.007111
8/13/2015 47.06 47.1 46.49 46.73 42.07964 22627200 -0.000214
8/14/2015 46.53 47.1 46.52 47 42.32275 21473400 0.005778
8/17/2015 46.81 47.45 46.57 47.32 42.61091 21099700 0.006808
8/18/2015 46.84 47.43 46.7 47.27 42.84658 23574100 0.005531
8/19/2015 46.78 47.08 46.3 46.61 42.24834 31485500 -0.013962
8/20/2015 46.07 46.47 45.66 45.66 41.38723 36238200 -0.020382
8/21/2015 45.3 45.48 43.07 43.07 39.03961 70053100 -0.056723
8/24/2015 40.45 42.69 39.72 41.68 37.77968 88753700 -0.032273
8/25/2015 42.57 43.24 40.39 40.47 36.68291 70616600 -0.029031
8/26/2015 42.01 42.84 41.06 42.71 38.7133 63408000 0.05535
8/27/2015 43.23 43.95 42.93 43.9 39.79194 50943200 0.027862
8/28/2015 43.4 44.15 43.39 43.93 39.81913 28246700 0.000683
8/31/2015 43.56 43.93 43.1 43.52 39.44749 34441700 -0.009333
9/1/2015 42.17 42.59 41.66 41.82 37.90658 49688900 -0.039062
 9/2/2015 42.36 43.38 41.88 43.36 39.30246 37671500 0.036824
9/3/2015 43.41 43.98 43.28 43.5 39.42936 28285200 0.003229
9/4/2015 42.81 43.04 42.2 42.61 38.62265 37138800 -0.02046
9/8/2015 43.3 44 43.2 43.89 39.78287 32469800 0.03004
9/9/2015 44.21 44.4 42.91 43.07 39.03961 33469500 -0.018683
9/10/2015 43.12 43.79 42.75 43.29 39.23903 31366600 0.005108
9/11/2015 43.14 43.59 42.94 43.48 39.41123 27132500 0.004389
9/14/2015 43.43 43.44 42.86 43.04 39.01242 23656000 -0.010119
9/15/2015 43.19 44.29 43.08 43.98 39.86445 28882200 0.02184
9/16/2015 43.97 44.38 43.84 44.3 40.1545 23372200 0.007276
9/17/2015 44.29 45 44.08 44.25 40.10918 32768200 -0.001129
9/18/2015 43.5 43.99 43.33 43.48 39.41123 63143700 -0.017401
9/21/2015 43.62 44.47 43.6 44.11 39.98229 26177200 0.01449
9/22/2015 43.38 44.05 43.31 43.9 39.79194 28085900 -0.004761
9/23/2015 43.93 44.17 43.51 43.87 39.76474 17145200 -0.000684
9/24/2015 43.45 44.13 43.27 43.91 39.80099 27905600 0.000912
9/25/2015 44.48 44.73 43.76 43.94 39.82819 29384600 0.000683
9/28/2015 43.83 44.09 43.21 43.29 39.23903 27613800 -0.014793
9/29/2015 43.37 43.57 43.05 43.44 39.37498 32763600 0.003465
9/30/2015 43.88 44.3 43.66 44.26 40.11825 34958900 0.018877
10/1/2015 44.75 44.75 43.75 44.61 40.4355 28657900 0.007908
10/2/2015 44.27 45.57 43.92 45.57 41.30566 41839000 0.02152
10/5/2015 45.75 46.89 45.7 46.63 42.26648 34369300 0.023261
10/6/2015 46.33 47.18 46.22 46.75 42.37524 27017200 0.002573
10/7/2015 47.1 47.35 45.95 46.8 42.42055 27711500 0.001069
10/8/2015 46.56 47.52 46.5 47.45 43.00974 33772700 0.013889
10/9/2015 47.45 47.54 46.92 47.11 42.70155 28600600 -0.007165
10/12/2015 46.98 47.07 46.5 47 42.60185 19769100 -0.002335
10/13/2015 46.56 47.13 46.56 46.89 42.50214 19987800 -0.002341
10/14/2015 46.65 47.1 46.53 46.68 42.31179 24697800 -0.004478
10/15/2015 47.01 47.03 46.53 47.01 42.61091 27189400 0.007069
10/16/2015 47.02 47.54 46.9 47.51 43.06411 26450300 0.010636
10/19/2015 47.42 47.88 47.02 47.62 43.16382 29387600 0.002315
10/20/2015 47.44 47.81 47.02 47.77 43.29979 30802200 0.00315
10/21/2015 47.92 47.99 47.11 47.2 42.78313 25144300 -0.011932
10/22/2015 47.53 48.95 47.09 48.03 43.53546 56637100 0.017585
10/23/2015 52.3 54.07 52.25 52.87 47.92254 1.35E+08 0.10077
10/26/2015 52.53 54.32 52.5 54.25 49.1734 64633300 0.026102
10/27/2015 53.99 54.37 53.58 53.69 48.66581 50999900 -0.010322
10/28/2015 53.54 53.98 52.86 53.98 48.92867 47000800 0.005401
10/29/2015 53.54 53.83 53.22 53.36 48.36669 30202100 -0.011486
10/30/2015 53.32 53.99 52.62 52.64 47.71407 46619800 -0.013493
11/2/2015 52.85 53.36 52.62 53.24 48.25792 30285000 0.011398
11/3/2015 52.93 54.39 52.9 54.15 49.08277 36596900 0.017093
11/4/2015 54.18 54.88 54.06 54.4 49.30937 37087800 0.004617
 11/5/2015 54.49 54.7 54 54.38 49.29123 31468500 -0.000368
11/6/2015 54.09 54.98 53.96 54.92 49.78071 32851200 0.00993
11/9/2015 54.55 54.87 53.56 54.16 49.09183 32513100 -0.013838
11/10/2015 54.07 54.13 53.27 53.51 48.50264 55283700 -0.012002
11/11/2015 53.7 54.2 53.46 53.65 48.62956 36516300 0.002617
11/12/2015 53.48 53.98 53.19 53.32 48.33042 35361100 -0.006151
11/13/2015 53.07 53.29 52.53 52.84 47.89535 36848200 -0.009002
11/16/2015 53.08 53.89 52.85 53.77 48.73832 32165200 0.0176
11/17/2015 53.17 53.53 52.85 52.97 48.33682 31551300 -0.008238
11/18/2015 53 53.98 52.98 53.85 49.13985 29710000 0.016613
11/19/2015 53.99 54.66 53.78 53.94 49.22198 28149200 0.001671
11/20/2015 54.25 54.3 53.27 54.19 49.4501 37147600 0.004635
11/23/2015 54.25 54.46 53.75 54.19 49.4501 28235900 0
11/24/2015 53.92 54.44 53.58 54.25 49.50484 24600000 0.001107
11/25/2015 54.09 54.23 53.69 53.69 48.99383 21005100 -0.010322
11/27/2015 53.8 54.08 53.79 53.93 49.21285 9009100 0.00447
11/30/2015 54.54 54.96 54 54.35 49.5961 56241400 0.007788
12/1/2015 54.41 55.23 54.3 55.22 50.39001 39952800 0.016008
12/2/2015 55.32 55.96 55.06 55.21 50.38088 47274900 -0.000181
12/3/2015 55.49 55.77 53.93 54.2 49.45923 38627800 -0.018294
12/4/2015 54.12 56.23 54.1 55.91 51.01965 43963700 0.03155
12/7/2015 55.79 55.97 55.29 55.81 50.9284 30709800 -0.001788
12/8/2015 55.47 56.1 54.99 55.79 50.91016 32878000 -0.000358
12/9/2015 55.37 55.87 54.51 54.98 50.171 36373200 -0.014519
12/10/2015 55.39 55.66 55.01 55.27 50.43563 31775800 0.005275
12/11/2015 54.71 55.1 54.01 54.06 49.33148 39549500 -0.021892
12/14/2015 54.33 55.21 53.68 55.14 50.31701 46768900 0.019978
12/15/2015 55.66 55.9 55.09 55.2 50.37175 39843000 0.001088
12/16/2015 55.54 56.25 54.76 56.13 51.22041 37503300 0.016848
12/17/2015 56.36 56.79 55.53 55.7 50.82803 41280900 -0.007661
12/18/2015 55.77 56 54.03 54.13 49.39535 84684200 -0.028187
12/21/2015 54.88 55.35 54.23 54.83 50.03413 37246300 0.012932
12/22/2015 54.99 55.48 54.5 55.35 50.50863 28322200 0.009484
12/23/2015 55.7 55.88 55.44 55.82 50.93752 27279800 0.008491
12/24/2015 55.86 55.96 55.43 55.67 50.80064 9558500 -0.002687
12/28/2015 55.35 55.95 54.98 55.95 51.05616 22458300 0.00503
12/29/2015 56.29 56.85 56.06 56.55 51.60368 27731400 0.010724
12/30/2015 56.47 56.78 56.29 56.31 51.38467 21704500 -0.004244
12/31/2015 56.04 56.19 55.42 55.48 50.62727 27334100 -0.01474
1/4/2016 54.32 54.8 53.39 54.8 50.00674 53778000 -0.012257
1/5/2016 54.93 55.39 54.54 55.05 50.23488 34079700 0.004562
1/6/2016 54.32 54.4 53.64 54.05 49.32235 39518900 -0.018165
1/7/2016 52.7 53.49 52.07 52.17 47.60679 56564900 -0.034783
1/8/2016 52.37 53.28 52.15 52.33 47.75279 48754000 0.003067
1/11/2016 52.51 52.85 51.46 52.3 47.72541 36943800 -0.000573
1/12/2016 52.76 53.1 52.06 52.78 48.16343 36095500 0.009178
1/13/2016 53.8 54.07 51.3 51.64 47.12315 66883600 -0.021599
1/14/2016 52 53.42 51.57 53.11 48.46458 52381900 0.028466
1/15/2016 51.31 51.97 50.34 50.99 46.53001 71820700 -0.039917
1/19/2016 51.48 51.68 50.06 50.56 46.13761 43564500 -0.008433
1/20/2016 49.98 51.38 49.1 50.79 46.3475 63273000 0.004549
1/21/2016 51 51.58 50.3 50.48 46.06461 40191200 -0.006104
1/22/2016 51.41 52.33 51.26 52.29 47.71629 37555800 0.035856
1/25/2016 51.94 52.65 51.65 51.79 47.26002 34707700 -0.009562
1/26/2016 51.79 52.44 51.55 52.17 47.60679 28900800 0.007338
1/27/2016 52.01 52.2 51.02 51.22 46.73988 36775200 -0.01821
1/28/2016 51.86 52.21 51.25 52.06 47.50641 62513800 0.0164
1/29/2016 54.73 55.09 54 55.09 50.27139 83611700 0.058202
2/1/2016 54.88 55.09 54.5 54.71 49.92461 44208500 -0.006898
2/2/2016 54.17 54.26 52.65 53 48.36419 56313800 -0.031256
2/3/2016 53.25 53.39 51.26 52.16 47.59766 57559800 -0.015849
2/4/2016 52.1 52.81 51.37 52 47.45166 46987100 -0.003067
2/5/2016 51.94 52 49.56 50.16 45.7726 62009000 -0.035385
2/8/2016 49.55 49.57 48.19 49.41 45.08819 59290500 -0.014952
2/9/2016 49.02 50.24 48.67 49.28 44.96956 46740500 -0.002631
2/10/2016 49.89 50.39 49.52 49.71 45.36196 38237000 0.008726
2/11/2016 48.68 50.11 48.51 49.69 45.3437 48878600 -0.000402
2/12/2016 50.25 50.68 49.75 50.5 46.08286 34243300 0.016301
2/16/2016 50.9 51.09 50.13 51.09 46.95599 37291200 0.018947
2/17/2016 51.49 52.77 51.45 52.42 48.17838 40789000 0.026032
2/18/2016 52.33 52.95 52.1 52.19 47.96698 27176000 -0.004388
2/19/2016 51.97 52.28 51.53 51.82 47.62692 33559100 -0.00709
2/22/2016 52.28 53 52.28 52.65 48.38976 25008300 0.016017
2/23/2016 52.34 52.37 50.98 51.18 47.0387 28895300 -0.02792
2/24/2016 50.69 51.5 50.2 51.36 47.20414 33014500 0.003517
2/25/2016 51.73 52.1 50.61 52.1 47.88427 26939500 0.014408
2/26/2016 52.6 52.68 51.1 51.3 47.14899 35975900 -0.015355
2/29/2016 51.35 51.65 50.66 50.88 46.76298 31654000 -0.008187
3/1/2016 50.97 52.59 50.92 52.58 48.32542 33024500 0.033412
3/2/2016 52.41 52.96 52.16 52.95 48.66547 29289900 0.007037
3/3/2016 52.97 52.97 51.78 52.35 48.11403 24427800 -0.011331
3/4/2016 52.4 52.45 51.71 52.03 47.81992 33034200 -0.006113
3/7/2016 51.56 51.8 50.58 51.03 46.90084 38407800 -0.01922
3/8/2016 50.8 52.13 50.6 51.65 47.47067 33835100 0.01215
3/9/2016 51.89 52.85 51.86 52.84 48.56439 28251600 0.02304
3/10/2016 52.93 52.94 51.16 52.05 47.83831 38387800 -0.014951
3/11/2016 53 53.07 52.38 53.07 48.77578 32275700 0.019597
3/14/2016 52.71 53.59 52.63 53.17 48.86768 24083600 0.001884
3/15/2016 52.75 53.59 52.74 53.59 49.25369 21104800 0.007899
3/16/2016 53.45 54.6 53.4 54.35 49.95219 31691700 0.014182
3/17/2016 54.21 55 54 54.66 50.23711 28223900 0.005704
3/18/2016 54.92 54.97 53.45 53.49 49.16179 67625500 -0.021405
3/21/2016 53.25 53.93 52.93 53.86 49.50184 23925700 0.006917
3/22/2016 53.61 54.25 53.46 54.07 49.69486 23124100 0.003899
3/23/2016 54.11 54.24 53.74 53.97 49.60294 20129000 -0.00185
3/24/2016 53.84 54.33 53.73 54.21 49.82353 19950000 0.004447
3/28/2016 54.21 54.29 53.33 53.54 49.20773 17025100 -0.01236
3/29/2016 53.66 54.86 53.45 54.71 50.28307 23924300 0.021853
3/30/2016 54.93 55.64 54.9 55.05 50.59556 23008300 0.006215
3/31/2016 54.95 55.59 54.86 55.23 50.76099 26360500 0.00327
4/1/2016 55.05 55.61 54.57 55.57 51.07349 24399200 0.006156
4/4/2016 55.43 55.66 55 55.43 50.94482 18928800 -0.002519
4/5/2016 55.19 55.3 54.46 54.56 50.14521 19272300 -0.015696
4/6/2016 54.36 55.2 54.21 55.12 50.65989 21188700 0.010264
4/7/2016 54.87 54.91 54.23 54.46 50.0533 19225100 -0.011974
4/8/2016 54.67 55.28 54.32 54.42 50.01653 22167200 -0.000735
4/11/2016 54.49 55.15 54.3 54.31 49.91544 21414200 -0.002021
4/12/2016 54.37 54.78 53.76 54.65 50.22793 24944300 0.00626
4/13/2016 55.12 55.44 54.89 55.35 50.87127 20818000 0.012809
4/14/2016 55.22 55.58 55.07 55.36 50.88047 20877100 0.000181
4/15/2016 55.3 55.92 55.11 55.65 51.14701 28793800 0.005239
4/18/2016 55.49 56.59 55.21 56.46 51.89146 23786000 0.014555
4/19/2016 56.63 56.77 55.68 56.39 51.82713 29596800 -0.00124
4/20/2016 56.29 56.5 55.49 55.59 51.09187 36195700 -0.014187
4/21/2016 55.8 56.23 55.42 55.78 51.26649 38909100 0.003418
4/22/2016 51.91 52.43 50.77 51.78 47.59015 1.27E+08 -0.07171
4/25/2016 51.78 52.13 51.63 52.11 47.89345 33226900 0.006373
4/26/2016 52.26 52.35 51.09 51.44 47.27768 33532600 -0.012857
4/27/2016 51.48 51.5 50.55 50.94 46.81812 43369300 -0.00972
4/28/2016 50.62 50.77 49.56 49.9 45.86227 43134800 -0.020416
4/29/2016 49.35 50.25 49.35 49.87 45.8347 48411700 -0.000601
5/2/2016 50 50.75 49.78 50.61 46.51484 33114500 0.014839
5/3/2016 50.34 50.41 49.6 49.78 45.75198 26460200 -0.0164
5/4/2016 49.84 50.06 49.46 49.87 45.8347 24257600 0.001808
5/5/2016 49.87 50.3 49.73 49.94 45.89904 25390700 0.001404
5/6/2016 49.92 50.39 49.66 50.39 46.31263 24787300 0.009011
5/9/2016 50.49 50.59 50 50.07 46.01852 17951600 -0.00635
5/10/2016 50.33 51.1 50.19 51.02 46.89165 22891000 0.018973
5/11/2016 51.13 51.78 51 51.05 46.91922 24039100 0.000588
5/12/2016 51.2 51.81 50.92 51.51 47.342 24102800 0.009011
5/13/2016 51.44 51.9 51.04 51.08 46.9468 22592300 -0.008348
5/16/2016 50.8 51.96 50.75 51.83 47.63611 20032000 0.014683
5/17/2016 51.72 51.73 50.36 50.51 46.74761 27803500 -0.018652
5/18/2016 50.48 51.14 50.3 50.81 47.02527 24907500 0.00594
5/19/2016 50.47 50.62 49.82 50.32 46.57177 23842400 -0.009644
5/20/2016 50.48 51.22 50.4 50.62 46.84942 23905800 0.005962
5/23/2016 50.6 50.68 49.98 50.03 46.30337 26118700 -0.011655
5/24/2016 50.7 51.71 50.4 51.59 47.74717 34757900 0.031181
5/25/2016 51.92 52.49 51.79 52.12 48.23769 24040200 0.010273
5/26/2016 51.93 51.98 51.36 51.89 48.02483 24335200 -0.004413
5/27/2016 51.92 52.32 51.77 52.32 48.42279 17721400 0.008287
5/31/2016 52.26 53 52.08 53 49.05214 37653100 0.012997
6/1/2016 52.44 52.95 52.44 52.85 48.91331 25324800 -0.00283
6/2/2016 52.64 52.74 51.84 52.48 48.57088 22840800 -0.007001
6/3/2016 52.38 52.42 51.6 51.79 47.93227 23368300 -0.013148
6/6/2016 51.99 52.35 51.89 52.13 48.24695 18243300 0.006565
6/7/2016 52.24 52.73 52.1 52.1 48.21919 20866800 -0.000575
6/8/2016 52.02 52.44 51.87 52.04 48.16365 21149400 -0.001152
6/9/2016 52 52 51.49 51.62 47.77493 20305700 -0.008071
6/10/2016 51.05 52.05 51.04 51.48 47.64536 25833200 -0.002712
6/13/2016 49.58 50.72 49.06 50.14 46.40517 83217800 -0.02603
6/14/2016 49.9 50.1 49.57 49.83 46.11827 42577100 -0.006182
6/15/2016 49.78 50.12 49.69 49.69 45.9887 33757600 -0.00281
6/16/2016 49.52 50.47 49.51 50.39 46.63656 31188600 0.014087
6/17/2016 50.41 50.43 49.82 50.13 46.39592 45710500 -0.00516
6/20/2016 50.64 50.83 50.03 50.07 46.3404 35607900 -0.001197
6/21/2016 50.2 51.43 50.16 51.19 47.37697 34097800 0.022369
6/22/2016 51.08 51.46 50.95 50.99 47.19187 28816800 -0.003907
6/23/2016 51.28 52.06 51.15 51.91 48.04334 29028800 0.018043
6/24/2016 49.81 50.94 49.52 49.83 46.11827 1.34E+08 -0.040069
6/27/2016 49.1 49.15 48.04 48.43 44.82255 50216300 -0.028096
6/28/2016 48.92 49.47 48.67 49.44 45.75732 38140700 0.020855
6/29/2016 49.91 50.72 49.8 50.54 46.77538 31304000 0.022249
6/30/2016 50.72 51.3 50.5 51.17 47.35846 28527800 0.012466
7/1/2016 51.13 51.72 51.07 51.16 47.34919 21400400 -0.000196
7/5/2016 50.83 51.28 50.74 51.17 47.35846 24806400 0.000196
7/6/2016 50.78 51.54 50.39 51.38 47.55281 28167500 0.004104
7/7/2016 51.42 51.61 51.07 51.38 47.55281 19585200 0
7/8/2016 51.73 52.36 51.55 52.3 48.40428 28391000 0.017906
7/11/2016 52.5 52.83 52.47 52.59 48.67269 22269200 0.005545
7/12/2016 52.94 53.4 52.79 53.21 49.2465 27317600 0.011789
7/13/2016 53.56 53.86 53.18 53.51 49.52415 25356800 0.005638
7/14/2016 53.84 53.99 53.58 53.74 49.73702 24545500 0.004298
7/15/2016 53.95 54 53.21 53.7 49.70001 32024400 -0.000744
7/18/2016 53.7 54.34 53.55 53.96 49.94064 31433900 0.004842
7/19/2016 53.71 53.9 52.93 53.09 49.13544 53336500 -0.016123
7/20/2016 56.15 56.84 55.53 55.91 51.74538 89893300 0.053117
7/21/2016 55.98 56.23 55.76 55.8 51.64358 32776700 -0.001967
7/22/2016 56.08 56.63 55.78 56.57 52.35622 32157200 0.013799
7/25/2016 56.47 56.74 56.26 56.73 52.5043 25610600 0.002828
7/26/2016 56.52 57.29 56.51 56.76 52.53206 28079000 0.000529
7/27/2016 56.61 56.8 56.11 56.19 52.00452 32327500 -0.010042
7/28/2016 56 56.37 55.72 56.21 52.02304 37550400 0.000356
7/29/2016 56.26 56.76 56.05 56.68 52.45802 30558700 0.008361
8/1/2016 56.6 56.75 56.14 56.58 52.36548 26003400 -0.001764
8/2/2016 56.85 56.9 56.31 56.58 52.36548 35122000 0
8/3/2016 56.68 57.11 56.49 56.97 52.72642 22075600 0.006893
8/4/2016 56.8 57.52 56.67 57.39 53.11514 26587700 0.007372
8/5/2016 57.65 58.21 57.45 57.96 53.64268 29335200 0.009932
8/8/2016 58.06 58.09 57.78 58.06 53.73523 19473500 0.001725
8/9/2016 58.17 58.5 58.02 58.2 53.8648 16920700 0.002411
8/10/2016 58.16 58.32 57.82 58.02 53.69821 15756900 -0.003093
8/11/2016 58.03 58.45 58.03 58.3 53.95736 18162300 0.004826
8/12/2016 58.03 58.19 57.62 57.94 53.62418 21655200 -0.006175
8/15/2016 58.01 58.5 57.96 58.12 53.79076 19283900 0.003107
8/16/2016 57.61 57.62 57.27 57.44 53.49274 20523500 -0.00554
8/17/2016 57.54 57.68 57.23 57.56 53.60451 18856400 0.002089
8/18/2016 57.42 57.7 57.27 57.6 53.64176 14214300 0.000695
8/19/2016 57.43 57.73 57.2 57.62 53.66037 17271000 0.000347
8/22/2016 57.6 57.75 57.26 57.67 53.70695 15221900 0.000868
8/23/2016 57.9 58.18 57.85 57.89 53.91183 18732400 0.003815
8/24/2016 57.8 58.04 57.72 57.95 53.96771 18151500 0.001036
8/25/2016 57.88 58.29 57.78 58.17 54.17259 18552600 0.003796
8/26/2016 58.28 58.7 57.69 58.03 54.04221 20971200 -0.002407
8/29/2016 58.18 58.6 58.1 58.1 54.1074 16417200 0.001206
8/30/2016 57.98 58.19 57.61 57.89 53.91183 16930200 -0.003615
8/31/2016 57.65 57.8 57.3 57.46 53.51138 20860300 -0.007428
9/1/2016 57.01 57.82 57.01 57.59 53.63245 26075400 0.002262
9/2/2016 57.67 58.19 57.42 57.67 53.70695 18900500 0.001389
9/6/2016 57.78 57.8 57.21 57.61 53.65108 16278400 -0.00104
9/7/2016 57.47 57.84 57.41 57.66 53.69764 17493400 0.000868
9/8/2016 57.63 57.79 57.18 57.43 53.48344 20146100 -0.003989
9/9/2016 56.79 57.52 56.21 56.21 52.34728 35113900 -0.021243
9/12/2016 56 57.21 55.61 57.05 53.12955 29303000 0.014944
9/13/2016 56.5 56.65 56.05 56.53 52.64529 30130200 -0.009115
9/14/2016 56.39 56.63 56.03 56.26 52.39384 24062500 -0.004776
9/15/2016 56.15 57.35 55.98 57.19 53.25993 26847000 0.01653
9/16/2016 57.63 57.63 56.75 57.25 53.3158 44607000 0.001049
9/19/2016 57.27 57.75 56.85 56.93 53.01781 20937100 -0.005589
9/20/2016 57.35 57.35 56.75 56.81 52.90604 17384000 -0.002108
9/21/2016 57.51 57.85 57.08 57.76 53.79076 33707300 0.016722
9/22/2016 57.92 58 57.63 57.82 53.84664 19822200 0.001039
9/23/2016 57.87 57.91 57.38 57.43 53.48344 19955300 -0.006745
9/26/2016 57.08 57.14 56.83 56.9 52.98987 21688700 -0.009229
9/27/2016 56.93 58.06 56.68 57.95 53.96771 28065100 0.018453
 9/28/2016 57.88 58.06 57.67 58.03 54.04221 20536400 0.001381
9/29/2016 57.81 58.17 57.21 57.4 53.45551 25463500 -0.010856
9/30/2016 57.57 57.77 57.34 57.6 53.64176 29910800 0.003484
10/3/2016 57.41 57.55 57.06 57.42 53.47413 19189500 -0.003125
10/4/2016 57.27 57.6 56.97 57.24 53.3065 20085900 -0.003135
10/5/2016 57.29 57.96 57.26 57.64 53.67901 16726400 0.006988
10/6/2016 57.74 57.86 57.28 57.74 53.77214 16212600 0.001735
10/7/2016 57.85 57.98 57.42 57.8 53.82801 20089000 0.001039
10/10/2016 57.91 58.39 57.87 58.04 54.05153 18196500 0.004152
10/11/2016 57.89 58.02 56.89 57.19 53.25993 26497400 -0.014645
10/12/2016 57.11 57.27 56.4 57.11 53.18543 22177500 -0.001399
10/13/2016 56.7 57.3 56.32 56.92 53.00849 25313700 -0.003327
10/14/2016 57.12 57.74 57.12 57.42 53.47413 27402500 0.008784
10/17/2016 57.36 57.46 56.87 57.22 53.28787 23830000 -0.003483
10/18/2016 57.53 57.95 57.41 57.66 53.69764 19149500 0.00769
10/19/2016 57.47 57.84 57.4 57.53 53.57657 22878400 -0.002255
10/20/2016 57.5 57.52 56.66 57.25 53.3158 49455600 -0.004867
10/21/2016 60.28 60.45 59.49 59.66 55.56019 80032200 0.042096
10/24/2016 59.94 61 59.93 61 56.80811 54067000 0.022461
10/25/2016 60.85 61.37 60.8 60.99 56.79881 35137200 -0.000164
10/26/2016 60.81 61.2 60.47 60.63 56.46353 29911600 -0.005903
10/27/2016 60.61 60.83 60.09 60.1 55.96995 28479900 -0.008742
10/28/2016 60.01 60.52 59.58 59.87 55.75576 33574700 -0.003827
10/31/2016 60.16 60.42 59.92 59.92 55.80233 26434700 0.000835
11/1/2016 59.97 60.02 59.25 59.8 55.69058 24533000 -0.002003
11/2/2016 59.82 59.93 59.3 59.43 55.346 22147000 -0.006187
11/3/2016 59.53 59.64 59.11 59.21 55.14112 21600400 -0.003702
11/4/2016 58.65 59.28 58.52 58.71 54.67548 28697000 -0.008444
11/7/2016 59.78 60.52 59.78 60.42 56.26797 31664800 0.029126
11/8/2016 60.55 60.78 60.15 60.47 56.31453 22935400 0.000828
11/9/2016 60 60.59 59.2 60.17 56.03515 49632500 -0.004961
11/10/2016 60.48 60.49 57.63 58.7 54.66617 57822400 -0.024431
11/11/2016 58.23 59.12 58.01 59.02 54.96418 38767800 0.005451
11/14/2016 59.02 59.08 57.28 58.12 54.12602 41328400 -0.015249
11/15/2016 58.33 59.49 58.32 58.87 55.19486 35904100 0.019747
11/16/2016 58.94 59.66 58.81 59.65 55.92617 27332500 0.01325
11/17/2016 60.41 60.95 59.97 60.64 56.85436 32132700 0.016597
11/18/2016 60.78 61.14 60.3 60.35 56.58247 27686300 -0.004782
11/21/2016 60.5 60.97 60.42 60.86 57.06062 19652600 0.008451
11/22/2016 60.98 61.26 60.81 61.12 57.30439 23206700 0.004272
11/23/2016 61.01 61.1 60.25 60.4 56.62935 21848900 -0.01178
11/25/2016 60.3 60.53 60.13 60.53 56.75123 8409600 0.002152
11/28/2016 60.34 61.02 60.21 60.61 56.82623 20732600 0.001322
11/29/2016 60.65 61.41 60.52 61.09 57.27626 22366700 0.00792
11/30/2016 60.86 61.18 60.22 60.26 56.49808 34655400 -0.013586
 12/1/2016 60.11 60.15 58.94 59.2 55.50425 34542100 -0.017591
12/2/2016 59.08 59.47 58.8 59.25 55.55113 25515700 0.000845
12/5/2016 59.7 60.59 59.56 60.22 56.46058 23552700 0.016371
12/6/2016 60.43 60.46 59.8 59.95 56.20744 19907000 -0.004484
12/7/2016 60.01 61.38 59.8 61.37 57.53879 30809000 0.023686
12/8/2016 61.3 61.58 60.84 61.01 57.20125 21220800 -0.005866
12/9/2016 61.18 61.99 61.13 61.97 58.10133 27349400 0.015735
12/12/2016 61.82 62.3 61.72 62.17 58.28885 20198100 0.003227
12/13/2016 62.5 63.42 62.24 62.98 59.04828 35718900 0.013029
12/14/2016 63 63.45 62.53 62.68 58.767 30352700 -0.004764
12/15/2016 62.7 63.15 62.3 62.58 58.67324 27669900 -0.001595
12/16/2016 62.95 62.95 62.12 62.3 58.41073 42453100 -0.004474
12/19/2016 62.56 63.77 62.42 63.62 59.64832 34338200 0.021188
12/20/2016 63.69 63.8 63.03 63.54 59.57332 26028400 -0.001257
12/21/2016 63.43 63.7 63.12 63.54 59.57332 17096300 0
12/22/2016 63.84 64.1 63.41 63.55 59.5827 22176600 0.000158
12/23/2016 63.45 63.54 62.8 63.24 59.29204 12403800 -0.004878
12/27/2016 63.21 64.07 63.21 63.28 59.32954 11763200 0.000632
12/28/2016 63.4 63.4 62.83 62.99 59.05766 14653300 -0.004583
12/29/2016 62.86 63.2 62.73 62.9 58.97327 10250600 -0.001429
12/30/2016 62.96 62.99 62.03 62.14 58.26071 25579900 -0.012083
1/3/2017 62.79 62.84 62.13 62.58 58.67324 20694100 0.007081
1/4/2017 62.48 62.75 62.12 62.3 58.41073 21340000 -0.004474
1/5/2017 62.19 62.66 62.03 62.3 58.41073 24876000 0
1/6/2017 62.3 63.15 62.04 62.84 58.91702 19922900 0.008668
1/9/2017 62.76 63.08 62.54 62.64 58.7295 20382700 -0.003183
1/10/2017 62.73 63.07 62.28 62.62 58.71075 18593000 -0.000319
1/11/2017 62.61 63.23 62.43 63.19 59.24516 21517300 0.009102
1/12/2017 63.06 63.4 61.95 62.61 58.70137 20968200 -0.009179
1/13/2017 62.62 62.87 62.35 62.7 58.78576 19422300 0.001438
1/17/2017 62.68 62.7 62.03 62.53 58.62637 20664000 -0.002711
1/18/2017 62.67 62.7 62.12 62.5 58.59825 19670100 -0.00048
1/19/2017 62.24 62.98 62.2 62.3 58.41073 18451700 -0.0032
1/20/2017 62.67 62.82 62.37 62.74 58.82326 30213500 0.007063
1/23/2017 62.7 63.12 62.57 62.96 59.02953 23097600 0.003507
1/24/2017 63.2 63.74 62.94 63.52 59.55457 24672900 0.008895
1/25/2017 63.95 64.1 63.45 63.68 59.70458 23672700 0.002519
1/26/2017 64.12 64.54 63.55 64.27 60.25774 43554600 0.009265
1/27/2017 65.39 65.91 64.89 65.78 61.67348 44818000 0.023495
1/30/2017 65.69 65.79 64.8 65.13 61.06405 31651400 -0.009882
1/31/2017 64.86 65.15 64.26 64.65 60.61402 25270500 -0.00737
2/1/2017 64.36 64.62 63.47 63.58 59.61083 39671500 -0.016551
2/2/2017 63.25 63.41 62.75 63.17 59.22641 45827000 -0.006449
2/3/2017 63.5 63.7 63.07 63.68 59.70458 30301800 0.008074
2/6/2017 63.5 63.65 63.14 63.64 59.66707 19796400 -0.000628
 2/7/2017 63.74 63.78 63.23 63.43 59.47018 20277200 -0.0033
2/8/2017 63.57 63.81 63.22 63.34 59.3858 18096400 -0.001419
2/9/2017 63.52 64.44 63.32 64.06 60.06085 22644400 0.011367
2/10/2017 64.25 64.3 63.98 64 60.0046 18170700 -0.000936
2/13/2017 64.24 64.86 64.13 64.72 60.67965 22920100 0.01125
2/14/2017 64.41 64.72 64.02 64.57 60.90604 23108400 0.003731
2/15/2017 64.5 64.57 64.16 64.53 60.8683 17005200 -0.00062
2/16/2017 64.74 65.24 64.44 64.52 60.85886 20546300 -0.000155
2/17/2017 64.47 64.69 64.3 64.62 60.9532 21248800 0.00155
2/21/2017 64.61 64.95 64.45 64.49 60.83057 20655900 -0.002012
2/22/2017 64.33 64.39 64.05 64.36 60.70795 19292700 -0.002016
2/23/2017 64.42 64.73 64.19 64.62 60.9532 20273100 0.00404
2/24/2017 64.53 64.8 64.14 64.62 60.9532 21796800 0
2/27/2017 64.54 64.54 64.05 64.23 60.58533 15871500 -0.006035
2/28/2017 64.08 64.2 63.76 63.98 60.3495 23239800 -0.003892
3/1/2017 64.13 64.99 64.02 64.94 61.25505 26937500 0.015005
3/2/2017 64.69 64.75 63.88 64.01 60.37781 24539600 -0.014321
3/3/2017 63.99 64.28 63.62 64.25 60.60419 18135900 0.003749
3/6/2017 63.97 64.56 63.81 64.27 60.62305 18750300 0.000311
3/7/2017 64.19 64.78 64.19 64.4 60.74569 18521000 0.002023
3/8/2017 64.26 65.08 64.25 64.99 61.3022 21510900 0.009161
3/9/2017 65.19 65.2 64.48 64.73 61.05696 19846800 -0.004
3/10/2017 65.11 65.26 64.75 64.93 61.24559 19538200 0.003089
3/13/2017 65.01 65.19 64.57 64.71 61.03809 20100000 -0.003388
3/14/2017 64.53 64.55 64.15 64.41 60.75512 14280200 -0.004636
3/15/2017 64.55 64.92 64.25 64.75 61.07583 24833800 0.005279
3/16/2017 64.75 64.76 64.3 64.64 60.97206 20674300 -0.001699
3/17/2017 64.91 65.24 64.68 64.87 61.18901 49219700 0.003558
3/20/2017 64.91 65.18 64.72 64.93 61.24559 14598100 0.000925
3/21/2017 65.19 65.5 64.13 64.21 60.56646 26640500 -0.011089
3/22/2017 64.12 65.14 64.12 65.03 61.33993 20680000 0.012771
3/23/2017 64.94 65.24 64.77 64.87 61.18901 19269200 -0.00246
3/24/2017 65.36 65.45 64.76 64.98 61.29278 22617100 0.001696
3/27/2017 64.63 65.22 64.35 65.1 61.40595 18614700 0.001846
3/28/2017 64.96 65.47 64.65 65.29 61.58518 20080400 0.002919
3/29/2017 65.12 65.5 64.95 65.47 61.75497 13618400 0.002757
3/30/2017 65.42 65.98 65.36 65.71 61.98135 15122800 0.003666
3/31/2017 65.65 66.19 65.45 65.86 62.12283 21040300 0.002283
4/3/2017 65.81 65.94 65.19 65.55 61.83043 20400900 -0.004707
4/4/2017 65.39 65.81 65.28 65.73 62.00022 12997400 0.002746
4/5/2017 66.3 66.35 65.44 65.56 61.83986 21448600 -0.002586
4/6/2017 65.6 66.06 65.48 65.73 62.00022 18103500 0.002593
4/7/2017 65.85 65.96 65.44 65.68 61.95305 14108500 -0.000761
4/10/2017 65.61 65.82 65.36 65.53 61.81154 17952700 -0.002284
4/11/2017 65.6 65.61 64.85 65.48 61.76439 18791500 -0.000763
4/12/2017 65.42 65.51 65.11 65.23 61.52858 17108500 -0.003818
4/13/2017 65.29 65.86 64.95 64.95 61.26446 17896500 -0.004293
4/17/2017 65.04 65.49 65.01 65.48 61.76439 16689300 0.00816
4/18/2017 65.33 65.71 65.16 65.39 61.67951 15155600 -0.001374
4/19/2017 65.65 65.75 64.89 65.04 61.34936 26992800 -0.005353
4/20/2017 65.46 65.75 65.14 65.5 61.78326 22299500 0.007073
4/21/2017 65.67 66.7 65.45 66.4 62.63219 32522600 0.01374
4/24/2017 67.48 67.66 67.1 67.53 63.69807 29770000 0.017018
4/25/2017 67.9 68.04 67.6 67.92 64.06594 30242700 0.005775
4/26/2017 68.08 68.31 67.62 67.83 63.98105 26190800 -0.001325
4/27/2017 68.15 68.38 67.58 68.27 64.39607 34971000 0.006487
4/28/2017 68.91 69.14 67.69 68.46 64.5753 39548800 0.002783
5/1/2017 68.68 69.55 68.5 69.41 65.4714 31954400 0.013877
5/2/2017 69.71 69.71 69.13 69.3 65.36764 23906100 -0.001585
5/3/2017 69.38 69.38 68.71 69.08 65.16013 28928000 -0.003174
5/4/2017 69.03 69.08 68.64 68.81 64.90542 21749400 -0.003909
5/5/2017 68.9 69.03 68.49 69 65.08466 19128800 0.002762
5/8/2017 68.97 69.05 68.42 68.94 65.02806 18566100 -0.00087
5/9/2017 68.86 69.28 68.68 69.04 65.1224 22858400 0.001451
5/10/2017 68.99 69.56 68.92 69.31 65.37707 17977800 0.003911
5/11/2017 68.36 68.73 68.12 68.46 64.5753 28789400 -0.012264
5/12/2017 68.61 68.61 68.04 68.38 64.49983 18714100 -0.001169
5/15/2017 68.14 68.48 67.57 68.43 64.547 31530300 0.000731
5/16/2017 68.23 69.44 68.16 69.41 65.8467 34956000 0.020136
5/17/2017 68.89 69.1 67.43 67.48 64.01575 30548800 -0.027806
5/18/2017 67.4 68.13 67.14 67.71 64.23394 25201300 0.003408
5/19/2017 67.5 68.1 67.43 67.69 64.21497 26961100 -0.000295
5/22/2017 67.89 68.5 67.5 68.45 64.93595 16237600 0.011228
5/23/2017 68.72 68.75 68.38 68.68 65.15415 15425800 0.00336
5/24/2017 68.87 68.88 68.45 68.77 65.23953 14593900 0.00131
5/25/2017 68.97 69.88 68.91 69.62 66.0459 21854100 0.01236
5/26/2017 69.8 70.22 69.52 69.96 66.36842 19827900 0.004883
5/30/2017 69.79 70.41 69.77 70.41 66.79535 17072800 0.006433
5/31/2017 70.53 70.74 69.81 69.84 66.25459 30436400 -0.008096
6/1/2017 70.24 70.61 69.45 70.1 66.50124 21603600 0.003723
6/2/2017 70.44 71.86 70.24 71.76 68.07604 34770300 0.023681
6/5/2017 71.97 72.89 71.81 72.28 68.56934 33316800 0.007246
6/6/2017 72.3 72.62 72.27 72.52 68.79701 31511100 0.00332
6/7/2017 72.64 72.77 71.95 72.39 68.67368 22301800 -0.001793
6/8/2017 72.51 72.52 71.5 71.95 68.25626 24588300 -0.006078
6/9/2017 72.04 72.08 68.59 70.32 66.70996 49187400 -0.022654
6/12/2017 69.25 69.94 68.13 69.78 66.19767 47761700 -0.007679
6/13/2017 70.02 70.82 69.96 70.65 67.02301 25258600 0.012468
6/14/2017 70.91 71.1 69.43 70.27 66.66252 25510700 -0.005379
6/15/2017 69.27 70.21 68.8 69.9 66.31152 26068700 -0.005265
6/16/2017 69.73 70.03 69.22 70 66.40639 48345100 0.001431
6/19/2017 70.5 70.94 70.35 70.87 67.23172 23798300 0.012429
6/20/2017 70.82 70.87 69.87 69.91 66.32099 21512200 -0.013546
6/21/2017 70.21 70.62 69.94 70.27 66.66252 19891100 0.00515
6/22/2017 70.54 70.59 69.71 70.26 66.65303 22965700 -0.000142
6/23/2017 70.09 71.25 69.92 71.21 67.55428 27617300 0.013521
6/26/2017 71.4 71.71 70.44 70.53 66.90916 19607000 -0.00955
6/27/2017 70.11 70.18 69.18 69.21 65.65694 25215100 -0.018715
6/28/2017 69.21 69.84 68.79 69.8 66.21665 25806200 0.008525
6/29/2017 69.38 69.49 68.09 68.49 64.97389 28918700 -0.018768
6/30/2017 68.78 69.38 68.74 68.93 65.3913 24161100 0.006424
7/3/2017 69.33 69.6 68.02 68.17 64.67033 16165500 -0.011026
7/5/2017 68.26 69.44 68.22 69.08 65.53361 21176300 0.013349
7/6/2017 68.27 68.78 68.12 68.57 65.04978 21117600 -0.007383
7/7/2017 68.7 69.84 68.7 69.46 65.8941 16878300 0.01298
7/10/2017 69.46 70.25 69.2 69.98 66.38741 15014500 0.007487
7/11/2017 70 70.68 69.75 69.99 66.39689 17460000 0.000143
7/12/2017 70.69 71.28 70.55 71.15 67.49736 17750900 0.016574
7/13/2017 71.5 72.04 71.31 71.77 68.0855 20269800 0.008714
7/14/2017 72.24 73.27 71.96 72.78 69.04366 25868100 0.014073
7/17/2017 72.8 73.45 72.72 73.35 69.5844 21803900 0.007832
7/18/2017 73.09 73.39 72.66 73.3 69.53696 26435300 -0.000682
7/19/2017 73.5 74.04 73.45 73.86 70.0682 22416200 0.00764
7/20/2017 74.18 74.3 73.28 74.22 70.40974 42361000 0.004874
7/21/2017 73.45 74.29 73.17 73.79 70.00182 46717100 -0.005794
7/24/2017 73.53 73.75 73.13 73.6 69.82158 21394800 -0.002575
7/25/2017 73.8 74.31 73.5 74.19 70.38128 22018700 0.008016
7/26/2017 74.34 74.38 73.81 74.05 70.24846 16252200 -0.001887
7/27/2017 73.76 74.42 72.32 73.16 69.40414 36844200 -0.012019
7/28/2017 72.67 73.31 72.54 73.04 69.29031 18306700 -0.00164
7/31/2017 73.3 73.44 72.41 72.7 68.96776 23600100 -0.004655
8/1/2017 73.1 73.42 72.49 72.58 68.85394 22132300 -0.00165
8/2/2017 72.55 72.56 71.44 72.26 68.55036 26499200 -0.004409
8/3/2017 72.19 72.44 71.85 72.15 68.44601 18214400 -0.001522
8/4/2017 72.4 73.04 72.24 72.68 68.94879 22579000 0.007346
8/7/2017 72.8 72.9 72.26 72.4 68.68317 18705700 -0.003852
8/8/2017 72.09 73.13 71.75 72.79 69.05316 22044600 0.005387
8/9/2017 72.25 72.51 72.05 72.47 68.74959 22213400 -0.004396
8/10/2017 71.9 72.19 71.35 71.41 67.744 24734500 -0.014627
8/11/2017 71.61 72.7 71.28 72.5 68.77803 21443700 0.015264
8/14/2017 73.06 73.72 72.95 73.59 69.81207 20096600 0.015034
8/15/2017 73.59 73.59 73.04 73.22 69.83115 19181400 0.000273
8/16/2017 73.34 74.1 73.17 73.65 70.24126 18150400 0.005873
8/17/2017 73.58 73.87 72.4 72.4 69.0491 22977500 -0.016972
8/18/2017 72.27 72.84 71.93 72.49 69.13495 18761500 0.001243
 8/21/2017 72.47 72.48 71.7 72.15 68.81068 17734800 -0.00469
8/22/2017 72.35 73.24 72.35 73.16 69.77395 14343700 0.013999
8/23/2017 72.96 73.15 72.53 72.72 69.3543 13766500 -0.006014
8/24/2017 72.74 72.86 72.07 72.69 69.32568 17098300 -0.000413
8/25/2017 72.86 73.35 72.48 72.82 69.44965 12794300 0.001788
8/28/2017 73.06 73.09 72.55 72.83 69.45921 14569700 0.000138
8/29/2017 72.25 73.16 72.05 73.05 69.66901 11478400 0.00302
8/30/2017 73.01 74.21 72.83 74.01 70.5846 16897800 0.013142
8/31/2017 74.03 74.96 73.8 74.77 71.30943 27652800 0.010269
9/1/2017 74.71 74.74 73.64 73.94 70.51783 21736200 -0.011101
9/5/2017 73.34 73.89 72.98 73.61 70.20311 21556000 -0.004463
9/6/2017 73.74 74.04 73.35 73.4 70.00282 16535800 -0.002853
9/7/2017 73.68 74.6 73.6 74.34 70.89931 17471200 0.012806
9/8/2017 74.33 74.44 73.84 73.98 70.55598 14703800 -0.004843
9/11/2017 74.31 74.94 74.31 74.76 71.29988 17910400 0.010543
9/12/2017 74.76 75.24 74.37 74.68 71.22359 14394900 -0.00107
9/13/2017 74.93 75.23 74.55 75.21 71.72906 13380800 0.007097
9/14/2017 75 75.49 74.52 74.77 71.30943 15733900 -0.00585
9/15/2017 74.83 75.39 74.07 75.31 71.82442 38578400 0.007222
9/18/2017 75.23 75.97 75.04 75.16 71.68137 23307000 -0.001992
9/19/2017 75.21 75.71 75.01 75.44 71.94842 16093300 0.003726
9/20/2017 75.35 75.55 74.31 74.94 71.47154 21587900 -0.006628
9/21/2017 75.11 75.24 74.11 74.21 70.77532 19186100 -0.009741
9/22/2017 73.99 74.51 73.85 74.41 70.96607 14111400 0.002695
9/25/2017 74.09 74.25 72.92 73.26 69.86929 24149200 -0.015455
9/26/2017 73.67 73.81 72.99 73.26 69.86929 18019600 0
9/27/2017 73.55 74.17 73.17 73.85 70.43201 19565100 0.008054
9/28/2017 73.54 73.97 73.31 73.87 70.45109 10883800 0.000271
9/29/2017 73.94 74.54 73.88 74.49 71.04237 17079100 0.008393
10/2/2017 74.71 75.01 74.3 74.61 71.15682 15304800 0.001611
10/3/2017 74.67 74.88 74.19 74.26 70.82301 12190400 -0.004691
10/4/2017 74.09 74.72 73.71 74.69 71.23312 13317700 0.005791
10/5/2017 75.22 76.12 74.96 75.97 72.45388 21195300 0.017138
10/6/2017 75.67 76.03 75.54 76 72.48248 13959800 0.000395
10/9/2017 75.97 76.55 75.86 76.29 72.75908 11386500 0.003816
10/10/2017 76.33 76.63 76.14 76.29 72.75908 13944500 0
10/11/2017 76.36 76.46 75.95 76.42 72.88305 15388900 0.001704
10/12/2017 76.49 77.29 76.37 77.12 73.55064 16876500 0.00916
10/13/2017 77.59 77.87 77.29 77.49 73.90353 15335700 0.004798
10/16/2017 77.42 77.81 77.35 77.65 74.05612 12380100 0.002065
10/17/2017 77.47 77.62 77.25 77.59 73.9989 16824000 -0.000773
10/18/2017 77.67 77.85 77.37 77.61 74.01798 13300700 0.000258
10/19/2017 77.57 77.93 77.35 77.91 74.30409 15092800 0.003866
10/20/2017 78.32 78.97 78.22 78.81 75.16243 22866400 0.011552
10/23/2017 78.99 79.34 78.76 78.83 75.1815 20627200 0.000254
10/24/2017 78.9 79.2 78.46 78.86 75.21011 17517200 0.000381
10/25/2017 78.58 79.1 78.01 78.63 74.99077 20410800 -0.002916
10/26/2017 79.2 79.42 78.75 78.76 75.11473 32120700 0.001653
10/27/2017 84.37 86.2 83.61 83.81 79.93101 71066700 0.064119
10/30/2017 83.7 84.33 83.11 83.89 80.0073 31756700 0.000954
10/31/2017 84.36 84.36 83.11 83.18 79.33018 27086600 -0.008463
11/1/2017 83.68 83.76 82.88 83.18 79.33018 22307400 0
11/2/2017 83.35 84.46 83.12 84.05 80.15991 23992900 0.010459
11/3/2017 84.08 84.54 83.4 84.14 80.24574 17633500 0.001071
11/6/2017 84.2 84.7 84.08 84.47 80.56048 19860900 0.003922
11/7/2017 84.77 84.9 83.93 84.27 80.36972 17939700 -0.002368
11/8/2017 84.14 84.61 83.83 84.56 80.64629 18034200 0.003441
11/9/2017 84.11 84.27 82.9 84.09 80.19805 21178400 -0.005558
11/10/2017 83.79 84.1 83.23 83.87 79.98824 19397800 -0.002616
11/13/2017 83.66 83.94 83.46 83.93 80.04546 14196900 0.000715
11/14/2017 83.5 84.1 82.98 84.05 80.15991 18801300 0.00143
11/15/2017 83.47 83.69 82.69 82.98 79.5369 19383100 -0.007772
11/16/2017 83.1 83.42 82.94 83.2 79.74774 20962800 0.002651
11/17/2017 83.12 83.12 82.24 82.4 78.98096 22079000 -0.009615
11/20/2017 82.4 82.59 82.25 82.53 79.10555 16315000 0.001577
11/21/2017 82.74 83.84 82.74 83.72 80.24617 21237500 0.014419
11/22/2017 83.83 83.9 83.04 83.11 79.66149 20553100 -0.007286
11/24/2017 83.01 83.43 82.78 83.26 79.80526 7425600 0.001805
11/27/2017 83.31 83.98 83.3 83.87 80.38995 18265200 0.007326
11/28/2017 84.07 85.06 84.02 84.88 81.35805 21926000 0.012043
11/29/2017 84.71 84.92 83.18 83.34 79.88194 27381100 -0.018143
11/30/2017 83.51 84.52 83.34 84.17 80.67751 33054600 0.009959
12/1/2017 83.6 84.81 83.22 84.26 80.76376 29532100 0.001069
12/4/2017 84.42 84.43 80.7 81.08 77.71572 39094900 -0.03774
12/5/2017 81.34 82.68 80.98 81.59 78.20454 26152300 0.00629
12/6/2017 81.55 83.14 81.43 82.78 79.34517 26162100 0.014585
12/7/2017 82.54 82.8 82 82.49 79.0672 23184500 -0.003503
12/8/2017 83.63 84.58 83.33 84.16 80.66792 24489100 0.020245
12/11/2017 84.29 85.37 84.12 85.23 81.69351 22857900 0.012714
12/12/2017 85.31 86.05 85.08 85.58 82.02899 23924100 0.004107
12/13/2017 85.74 86 85.17 85.35 81.80853 22062700 -0.002688
12/14/2017 85.43 85.87 84.53 84.69 81.17592 19306000 -0.007733
12/15/2017 85.26 87.09 84.88 86.85 83.2463 53936700 0.025505
12/18/2017 87.12 87.5 86.23 86.38 82.7958 22283800 -0.005412
12/19/2017 86.35 86.35 85.27 85.83 82.26862 23524800 -0.006367
12/20/2017 86.2 86.3 84.71 85.52 81.97149 23674900 -0.003612
12/21/2017 86.05 86.1 85.4 85.5 81.95231 17990700 -0.000234
12/22/2017 85.4 85.63 84.92 85.51 81.96189 14145800 0.000117
12/26/2017 85.31 85.53 85.03 85.4 81.85647 9891200 -0.001286
12/27/2017 85.65 85.98 85.22 85.71 82.15359 14678000 0.00363
12/28/2017 85.9 85.93 85.55 85.72 82.16319 10594300 0.000117
12/29/2017 85.63 86.05 85.5 85.54 81.99067 18717400 -0.0021
1/2/2018 86.13 86.31 85.5 85.95 82.38364 22483800 0.004793
1/3/2018 86.06 86.51 85.97 86.35 82.76704 26061400 0.004654
1/4/2018 86.59 87.66 86.57 87.11 83.49552 21912000 0.008802
1/5/2018 87.66 88.41 87.43 88.19 84.5307 23407100 0.012398
1/8/2018 88.2 88.58 87.6 88.28 84.61697 22113000 0.001021
1/9/2018 88.65 88.73 87.86 88.22 84.55946 19484300 -0.00068
1/10/2018 87.86 88.19 87.41 87.82 84.17606 18652200 -0.004534
1/11/2018 88.13 88.13 87.24 88.08 84.42526 17808900 0.002961
1/12/2018 88.67 89.78 88.45 89.6 85.88219 24271500 0.017257
1/16/2018 90.1 90.79 88.01 88.35 84.68405 36599700 -0.013951
1/17/2018 89.08 90.28 88.75 90.14 86.39978 25621200 0.02026
1/18/2018 89.8 90.67 89.66 90.1 86.36145 24159700 -0.000444
1/19/2018 90.14 90.61 89.66 90 86.26559 36875000 -0.00111
1/22/2018 90 91.62 89.74 91.61 87.80878 23601600 0.017889
1/23/2018 91.9 92.3 91.54 91.9 88.08675 23412800 0.003166
1/24/2018 92.55 93.43 91.58 91.82 88.01006 33277500 -0.000871
1/25/2018 92.47 93.24 91.93 92.33 88.49892 26383200 0.005555
1/26/2018 93.12 94.06 92.58 94.06 90.15714 29172200 0.018737
1/29/2018 95.14 95.45 93.72 93.92 90.02294 31569900 -0.001489
1/30/2018 93.3 93.66 92.1 92.74 88.8919 38635100 -0.012564
1/31/2018 93.75 95.4 93.51 95.01 91.06771 48756300 0.024477
2/1/2018 94.79 96.07 93.58 94.26 90.34884 47227900 -0.007894
2/2/2018 93.64 93.97 91.5 91.78 87.97173 47867800 -0.02631
2/5/2018 90.56 93.24 88 88 84.34859 51031500 -0.041185
2/6/2018 86.89 91.48 85.25 91.33 87.54041 67998600 0.037841
2/7/2018 90.49 91.77 89.2 89.61 85.89177 41107600 -0.018833
2/8/2018 89.71 89.88 84.76 85.01 81.48264 55628700 -0.051334
2/9/2018 86.3 88.93 83.83 88.18 84.5211 63499100 0.03729
2/12/2018 88.74 89.78 87.93 89.13 85.43168 35720300 0.010773
2/13/2018 88.93 90 87.8 89.83 86.10266 26407700 0.007854
2/14/2018 88.51 90.99 88.41 90.81 87.45086 34960900 0.015658
2/15/2018 91.21 92.72 90.62 92.66 89.23243 27823900 0.020372
2/16/2018 92.45 93.5 91.8 92 88.59685 30596900 -0.007123
2/20/2018 91.48 93.06 91.01 92.72 89.29021 30911700 0.007826
2/21/2018 92.98 93.36 91.49 91.49 88.10571 26922500 -0.013266
2/22/2018 92.05 92.73 91.36 91.73 88.33684 24392800 0.002623
2/23/2018 93.6 94.07 92.36 94.06 90.58064 26329200 0.025401
2/26/2018 94.4 95.45 94.25 95.42 91.89032 30199800 0.014459
2/27/2018 95.74 95.84 94.2 94.2 90.71547 25869100 -0.012785
2/28/2018 94.84 95.71 93.63 93.77 90.30138 31167300 -0.004565
3/1/2018 93.99 94.57 91.84 92.85 89.4154 37135600 -0.009811
3/2/2018 91.58 93.15 90.86 93.05 89.60801 32830400 0.002154
3/5/2018 92.34 94.27 92.26 93.64 90.17619 23901600 0.006341
 3/6/2018 94.34 94.49 92.94 93.32 89.86801 22175800 -0.003417
3/7/2018 93.16 93.94 92.43 93.86 90.38805 26716100 0.005787
3/8/2018 94.27 95.1 93.77 94.43 90.93695 25887800 0.006073
3/9/2018 95.29 96.54 95 96.54 92.96889 36937300 0.022344
3/12/2018 96.5 97.21 96.04 96.77 93.19039 26073700 0.002383
3/13/2018 97 97.24 93.97 94.41 90.91771 35387800 -0.024388
3/14/2018 95.12 95.41 93.5 93.85 90.37841 32132000 -0.005932
3/15/2018 93.53 94.58 92.83 94.18 90.69621 27611000 0.003516
3/16/2018 94.68 95.38 93.92 94.6 91.10067 49081300 0.00446
3/19/2018 93.74 93.9 92.11 92.89 89.45391 33344100 -0.018076
3/20/2018 93.05 93.77 93 93.13 89.68504 23075200 0.002584
3/21/2018 92.93 94.05 92.21 92.48 89.05909 24457100 -0.006979
3/22/2018 91.27 91.75 89.66 89.79 86.4686 38604700 -0.029087
3/23/2018 89.5 90.46 87.08 87.18 83.95515 44068900 -0.029068
3/26/2018 90.61 94 90.4 93.78 90.31099 56396800 0.075705
3/27/2018 94.94 95.14 88.51 89.47 86.16044 56569000 -0.045958
3/28/2018 89.82 91.23 88.87 89.39 86.08339 52501100 -0.000894
3/29/2018 90.18 92.29 88.4 91.27 87.89385 45867500 0.021031
4/2/2018 90.47 90.88 87.51 88.52 85.24558 48515400 -0.03013
4/3/2018 89.58 90.05 87.89 89.71 86.39155 37213800 0.013443
4/4/2018 87.85 92.76 87.73 92.33 88.91464 35560000 0.029205
4/5/2018 92.44 93.07 91.4 92.38 88.96278 29771900 0.000542
4/6/2018 91.49 92.46 89.48 90.23 86.89233 38026000 -0.023273
4/9/2018 91.04 93.17 90.62 90.77 87.41233 31533900 0.005984
4/10/2018 92.39 93.28 91.64 92.88 89.44429 26812000 0.023246
4/11/2018 92.01 93.29 91.48 91.86 88.46201 24872100 -0.010982
4/12/2018 92.43 94.16 92.43 93.58 90.11839 26758900 0.018724
4/13/2018 94.05 94.18 92.44 93.08 89.63689 23346100 -0.005343
4/16/2018 94.07 94.66 93.42 94.17 90.68656 20288100 0.01171
4/17/2018 95 96.54 94.88 96.07 92.51627 26771000 0.020176
4/18/2018 96.22 96.72 95.52 96.44 92.8726 21043300 0.003852
4/19/2018 96.44 97.07 95.34 96.11 92.5548 23552500 -0.003422
4/20/2018 95.91 96.11 94.05 95 91.48586 31154400 -0.011549
4/23/2018 95.74 96.29 94.63 95.35 91.82291 22331800 0.003684
4/24/2018 96.24 96.47 92.41 93.12 89.67541 34524800 -0.023387
4/25/2018 93.3 93.3 90.28 92.31 88.89537 33729300 -0.008698
4/26/2018 93.55 95.15 93.1 94.26 90.77325 42529000 0.021125
4/27/2018 97.6 97.9 93.91 95.82 92.27554 48272800 0.01655
4/30/2018 96.33 96.4 93.15 93.52 90.06059 41523600 -0.024004
5/1/2018 93.21 95.29 92.79 95 91.48586 31408900 0.015826
5/2/2018 94.99 95.17 93.19 93.51 90.05099 27471000 -0.015684
5/3/2018 92.96 94.93 92.45 94.07 90.59026 31142500 0.005989
5/4/2018 93.32 95.37 92.92 95.16 91.63995 22531300 0.011587
5/7/2018 95.17 96.71 95.1 96.22 92.66073 24242000 0.011139
5/8/2018 95.85 96.16 95.06 95.81 92.2659 23484600 -0.004261
 5/9/2018 96.01 96.97 95.05 96.94 93.3541 27327400 0.011794
5/10/2018 97.46 97.95 97.05 97.91 94.28822 22388100 0.010006
5/11/2018 97.8 97.87 97.04 97.7 94.08598 16778300 -0.002145
5/14/2018 97.92 98.69 97.31 98.03 94.40379 19454100 0.003378
5/15/2018 97.24 97.85 96.34 97.32 93.72006 24594000 -0.007243
5/16/2018 97.36 97.4 96.62 97.15 93.96185 17384700 0.00258
5/17/2018 96.76 97.54 95.83 96.18 93.02368 17246700 -0.009985
5/18/2018 96.01 96.93 96.01 96.36 93.19776 17865800 0.001871
5/21/2018 97 98.01 96.8 97.6 94.39708 19422500 0.012869
5/22/2018 97.68 98.17 97.2 97.5 94.30035 15441200 -0.001025
5/23/2018 96.71 98.73 96.32 98.66 95.4223 21251200 0.011898
5/24/2018 98.73 98.94 96.81 98.31 95.08378 26649300 -0.003548
5/25/2018 98.3 98.98 97.86 98.36 95.13214 18363900 0.000509
5/29/2018 97.84 98.88 97.23 98.01 94.79361 28671000 -0.003559
5/30/2018 98.31 99.25 97.91 98.95 95.70277 22158500 0.009591
5/31/2018 99.29 99.99 98.61 98.84 95.59639 34140900 -0.001112
6/1/2018 99.28 100.86 99.17 100.79 97.48238 28655600 0.019729
6/4/2018 101.26 101.86 100.85 101.67 98.33351 27281600 0.008731
6/5/2018 102 102.33 101.53 102.19 98.83646 23514400 0.005115
6/6/2018 102.48 102.6 101.9 102.49 99.1266 21122900 0.002936
6/7/2018 102.65 102.69 100.38 100.88 97.56944 28232200 -0.015709
6/8/2018 101.09 101.95 100.54 101.63 98.29482 22165100 0.007434
6/11/2018 101.01 101.59 100.67 101.05 97.73385 23490900 -0.005707
6/12/2018 101.1 101.45 100.75 101.31 97.98533 18325200 0.002573
6/13/2018 101.72 102.01 100.56 100.85 97.54042 29492900 -0.004541
6/14/2018 101.65 102.03 101 101.42 98.09171 25691800 0.005652
6/15/2018 101.51 101.53 100.07 100.13 96.84404 65738600 -0.012719
6/18/2018 100.01 101.11 99.42 100.86 97.55012 23586000 0.007291
6/19/2018 99.65 101 99.5 100.86 97.55012 28653100 0
6/20/2018 101.37 102.52 101.12 101.87 98.52696 26180800 0.010014
6/21/2018 102.08 102.46 100.88 101.14 97.82091 23198200 -0.007166
6/22/2018 100.41 100.77 99.63 100.41 97.11487 38923100 -0.007218
6/25/2018 100 100.11 97.3 98.39 95.16116 35433300 -0.020117
6/26/2018 98.82 100.08 98.75 99.08 95.82852 26897200 0.007013
6/27/2018 99.58 100.02 97.4 97.54 94.33905 31298400 -0.015543
6/28/2018 97.38 99.11 97.26 98.63 95.39328 26650700 0.011175
6/29/2018 98.93 99.91 98.33 98.61 95.37394 28053200 -0.000203
7/2/2018 98.1 100.06 98 100.01 96.728 19564500 0.014197
7/3/2018 100.48 100.63 98.94 99.05 95.7995 14670300 -0.009599
7/5/2018 99.5 99.92 99.03 99.76 96.4862 18977400 0.007168
7/6/2018 99.89 101.43 99.67 101.16 97.84026 19234600 0.014034
7/9/2018 101.65 102.25 101.25 101.85 98.50761 18212000 0.006821
7/10/2018 102 102.51 101.86 102.12 98.76874 19293100 0.002651
7/11/2018 101.15 102.34 101.1 101.98 98.63334 19644600 -0.001371
7/12/2018 102.77 104.41 102.73 104.19 100.7708 24335900 0.021671
7/13/2018 104.37 105.6 104.09 105.43 101.9701 24635200 0.011901
7/16/2018 105.4 105.82 104.52 104.91 101.4672 21786900 -0.004932
7/17/2018 104.61 106.5 104.32 105.95 102.4731 25901700 0.009913
7/18/2018 105.94 106.05 104.72 105.12 101.6703 29493900 -0.007834
7/19/2018 104.93 105.31 103.89 104.4 100.9739 40171600 -0.006849
7/20/2018 108.08 108.2 106.08 106.27 102.7826 56004000 0.017912
7/23/2018 106.3 108.14 106.13 107.97 104.4268 29707000 0.015997
7/24/2018 108.57 108.82 107.26 107.66 104.1269 26316600 -0.002871
7/25/2018 107.96 111.15 107.6 110.83 107.1929 30702100 0.029444
7/26/2018 110.74 111 109.5 109.62 106.0226 31372100 -0.010918
7/27/2018 110.18 110.18 106.14 107.68 104.1463 37005300 -0.017698
7/30/2018 107.19 107.53 104.76 105.37 101.9121 34668300 -0.021452
7/31/2018 106.49 106.72 105.38 106.08 102.5988 27655200 0.006738
8/1/2018 106.03 106.45 105.42 106.28 102.7922 23628700 0.001885
8/2/2018 105.4 108.09 104.84 107.57 104.0399 26104300 0.012138
8/3/2018 107.8 108.05 106.82 108.04 104.4945 18659600 0.004369
8/6/2018 108.12 108.42 107.56 108.13 104.5815 20265900 0.000833
8/7/2018 108.56 109.1 108.17 108.88 105.3069 16080200 0.006936
8/8/2018 109.33 109.75 108.76 109.49 105.8969 15487500 0.005602
8/9/2018 109.71 110.16 109.6 109.67 106.071 13677200 0.001644
8/10/2018 109.42 109.69 108.38 109 105.423 18183700 -0.006109
8/13/2018 109.24 109.58 108.1 108.21 104.6589 18472500 -0.007248
8/14/2018 108.56 109.75 108.04 109.56 105.9646 16788300 0.012476
8/15/2018 108.49 108.99 106.82 107.66 104.5277 29982800 -0.01356
8/16/2018 108.3 108.86 107.3 107.64 104.5082 21384300 -0.000186
8/17/2018 107.36 107.9 106.69 107.58 104.45 18061500 -0.000557
8/20/2018 107.51 107.9 106.48 106.87 103.7607 17914200 -0.0066
8/21/2018 106.92 107.35 105.85 105.98 102.8965 22881900 -0.008328
8/22/2018 105.85 107.34 105.78 107.06 103.9451 18000600 0.010191
8/23/2018 107.15 108.18 106.87 107.56 104.4306 18167700 0.00467
8/24/2018 107.67 108.56 107.56 108.4 105.2461 17234000 0.00781
8/27/2018 109.27 109.64 108.51 109.6 106.4112 19662300 0.01107
8/28/2018 109.94 110.5 109.79 110.26 107.052 19151500 0.006022
8/29/2018 110.45 112.03 110.27 112.02 108.7608 20818000 0.015962
8/30/2018 111.67 112.61 111.44 111.95 108.6928 22798700 -0.000625
8/31/2018 111.69 112.78 111.52 112.33 109.0618 23222700 0.003394
9/4/2018 110.85 111.96 110.22 111.71 108.4598 22634600 -0.00552
9/5/2018 111.01 111.42 108.1 108.49 105.3335 32872400 -0.028825
9/6/2018 108.25 108.99 107.51 108.74 105.5762 23477600 0.002304
9/7/2018 108.23 108.72 107.23 108.21 105.0617 22498600 -0.004874
9/10/2018 108.84 109.64 108.36 109.38 106.1976 20727900 0.010812
9/11/2018 108.9 111.59 108.89 111.24 108.0035 24301800 0.017005
9/12/2018 111.43 111.85 110.51 111.71 108.4598 18891100 0.004225
9/13/2018 112.12 113.73 112.12 112.91 109.6249 26055600 0.010742
9/14/2018 113.36 113.73 112.44 113.37 110.0715 19122300 0.004074
 9/17/2018 113.69 113.7 111.86 112.14 108.8773 20736500 -0.01085
9/18/2018 112.19 113.7 111.72 113.21 109.9162 22170900 0.009542
9/19/2018 113.05 113.32 111.04 111.7 108.4501 21728400 -0.013338
9/20/2018 112.28 113.8 111.93 113.57 110.2657 23714500 0.016741
9/21/2018 114 115.29 113.51 114.26 110.9356 71229700 0.006076
9/24/2018 113.03 114.9 112.22 114.67 111.3337 27334500 0.003588
9/25/2018 114.8 115.1 113.75 114.45 111.1201 22668000 -0.001918
9/26/2018 114.47 115.06 113.74 113.98 110.6638 19352000 -0.004107
9/27/2018 114.78 114.91 114.2 114.41 111.0813 19091300 0.003773
9/28/2018 114.19 114.57 113.68 114.37 111.0424 21647800 -0.00035
10/1/2018 114.75 115.68 114.73 115.61 112.2464 18883100 0.010842
10/2/2018 115.3 115.84 114.44 115.15 111.7997 20787200 -0.003979
10/3/2018 115.42 116.18 114.93 115.17 111.8192 16648000 0.000174
10/4/2018 114.61 114.76 111.63 112.79 109.5084 34821700 -0.020665
10/5/2018 112.63 113.17 110.64 112.13 108.8676 29068900 -0.005852
10/8/2018 111.66 112.03 109.34 110.85 107.6248 29640600 -0.011415
10/9/2018 111.14 113.08 110.8 112.26 108.9938 26198600 0.01272
10/10/2018 111.24 111.5 105.79 106.16 103.0713 61376300 -0.054338
10/11/2018 105.35 108.93 104.2 105.91 102.8286 63904300 -0.002355
10/12/2018 109.01 111.24 107.12 109.57 106.3821 47742100 0.034558
10/15/2018 108.91 109.48 106.95 107.6 104.4694 32068100 -0.01798
10/16/2018 109.54 111.41 108.95 111 107.7705 31610200 0.031599
10/17/2018 111.68 111.81 109.55 110.71 107.4889 26548200 -0.002613
10/18/2018 110.1 110.53 107.83 108.5 105.3432 32506200 -0.019962
10/19/2018 108.93 110.86 108.21 108.66 105.4986 32785500 0.001475
10/22/2018 109.32 110.54 108.24 109.63 106.4403 26545600 0.008927
10/23/2018 107.77 108.97 105.11 108.1 104.9549 43770400 -0.013956
10/24/2018 108.41 108.49 101.59 102.32 99.34302 63897800 -0.053469
10/25/2018 106.55 109.27 106.15 108.3 105.149 61646800 0.058444
10/26/2018 105.69 108.75 104.76 106.96 103.848 55523100 -0.012373
10/29/2018 108.11 108.7 101.63 103.85 100.8285 55162000 -0.029076
10/30/2018 103.66 104.38 100.11 103.73 100.712 65350900 -0.001156
10/31/2018 105.44 108.14 105.39 106.81 103.7024 51062400 0.029692
11/1/2018 107.05 107.32 105.53 105.92 102.8383 33384200 -0.008333
11/2/2018 106.48 107.32 104.98 106.16 103.0713 37680200 0.002266
11/5/2018 106.37 107.74 105.9 107.51 104.382 27922100 0.012717
11/6/2018 107.38 108.84 106.28 107.72 104.5859 24340200 0.001953
11/7/2018 109.44 112.24 109.4 111.96 108.7025 37901700 0.039361
11/8/2018 111.8 112.21 110.91 111.75 108.4987 25644100 -0.001876
11/9/2018 110.85 111.45 108.76 109.57 106.3821 32039200 -0.019508
11/12/2018 109.42 109.96 106.1 106.87 103.7607 33621800 -0.024642
11/13/2018 107.55 108.74 106.64 106.94 103.8286 35374600 0.000655
11/14/2018 108.1 108.26 104.47 104.97 102.3562 39495100 -0.014181
11/15/2018 104.99 107.8 103.91 107.28 104.6087 38505200 0.022006
11/16/2018 107.08 108.88 106.8 108.29 105.5935 33502100 0.009415
11/19/2018 108.27 108.56 103.55 104.62 102.0149 44773900 -0.03389
11/20/2018 101.8 102.97 99.35 101.71 99.17738 64052500 -0.027815
11/21/2018 103.6 104.43 102.24 103.11 100.5425 28130600 0.013765
11/23/2018 102.17 103.81 102 103.07 100.5035 13823100 -0.000388
11/26/2018 104.79 106.63 104.58 106.47 103.8189 32336200 0.032987
11/27/2018 106.27 107.33 105.36 107.14 104.4722 29124500 0.006293
11/28/2018 107.89 111.33 107.86 111.12 108.3531 46788500 0.037148
11/29/2018 110.33 111.12 109.03 110.19 107.4462 28123200 -0.008369
11/30/2018 110.7 110.97 109.36 110.89 108.1288 33665600 0.006353
12/3/2018 113 113.42 110.73 112.09 109.2989 34732800 0.010821
12/4/2018 111.94 112.64 108.21 108.52 105.8178 45197000 -0.031849
12/6/2018 105.82 109.24 105 109.19 106.4711 49107400 0.006174
12/7/2018 108.38 109.45 104.3 104.82 102.2099 45044900 -0.040022
12/10/2018 104.8 107.98 103.89 107.59 104.911 40801500 0.026426
12/11/2018 109.8 110.95 107.44 108.59 105.8861 42381900 0.009295
12/12/2018 110.89 111.27 109.04 109.08 106.3639 36183000 0.004512
12/13/2018 109.58 110.87 108.63 109.45 106.7246 31333400 0.003392
12/14/2018 108.25 109.26 105.5 106.03 103.3898 47043100 -0.031247
12/17/2018 105.41 105.8 101.71 102.89 100.328 56957300 -0.029614
12/18/2018 103.75 104.51 102.52 103.97 101.3811 49319200 0.010497
12/19/2018 103.65 106.88 101.35 103.69 101.1081 68198200 -0.002693
12/20/2018 103.05 104.31 98.78 101.51 98.98237 70334200 -0.021024
12/21/2018 101.63 103 97.46 98.23 95.78403 1.11E+08 -0.032312
12/24/2018 97.68 97.97 93.98 94.13 91.78613 43935200 -0.041739
12/26/2018 95.14 100.69 93.96 100.56 98.05602 51634800 0.06831
12/27/2018 99.3 101.19 96.4 101.18 98.66058 49498500 0.006165
12/28/2018 102.09 102.41 99.52 100.39 97.89025 38196300 -0.007808
12/31/2018 101.29 102.4 100.44 101.57 99.04086 33173800 0.011754
1/2/2019 99.55 101.75 98.94 101.12 98.60207 35329300 -0.00443
1/3/2019 100.1 100.19 97.2 97.4 94.97469 42579100 -0.036788
1/4/2019 99.72 102.51 98.93 101.93 99.3919 44060600 0.046509
1/7/2019 101.64 103.27 100.98 102.06 99.51867 35656100 0.001275
1/8/2019 103.04 103.97 101.71 102.8 100.2402 31514400 0.007251
1/9/2019 103.86 104.88 103.24 104.27 101.6736 32280800 0.0143
1/10/2019 103.22 103.75 102.38 103.6 101.0203 30067600 -0.006425
1/11/2019 103.19 103.44 101.64 102.8 100.2402 28314200 -0.007722
1/14/2019 101.9 102.87 101.26 102.05 99.50891 28437100 -0.007296
1/15/2019 102.51 105.05 101.88 105.01 102.3952 31587600 0.029005
1/16/2019 105.26 106.26 104.96 105.38 102.756 29853900 0.003523
1/17/2019 105 106.63 104.76 106.12 103.4776 28393000 0.007022
1/18/2019 107.46 107.9 105.91 107.71 105.028 37427600 0.014983
1/22/2019 106.75 107.1 104.86 105.68 103.0485 32371300 -0.018847
1/23/2019 106.12 107.04 105.34 106.71 104.0529 25874300 0.009746
1/24/2019 106.86 107 105.34 106.2 103.5556 23164800 -0.004779
1/25/2019 107.24 107.88 106.2 107.17 104.5014 31225600 0.009134
1/28/2019 106.26 106.48 104.66 105.08 102.4635 29476700 -0.019502
1/29/2019 104.88 104.97 102.17 102.94 100.3767 31490500 -0.020366
1/30/2019 104.62 106.38 104.33 106.38 103.7311 49471900 0.033418
1/31/2019 103.8 105.22 103.18 104.43 101.8297 55636400 -0.018331
2/1/2019 103.78 104.1 102.35 102.78 100.2207 35535700 -0.0158
2/4/2019 102.87 105.8 102.77 105.74 103.107 31315100 0.028799
2/5/2019 106.06 107.27 105.96 107.22 104.5502 27325400 0.013997
2/6/2019 107 107 105.53 106.03 103.3898 20609800 -0.011099
2/7/2019 105.19 105.59 104.29 105.27 102.6487 29760700 -0.007168
2/8/2019 104.39 105.78 104.26 105.67 103.0388 21461100 0.0038
2/11/2019 106.2 106.58 104.97 105.25 102.6292 18914100 -0.003975
2/12/2019 106.14 107.14 105.48 106.89 104.2284 25056600 0.015582
2/13/2019 107.5 107.78 106.71 106.81 104.1504 18394900 -0.000749
2/14/2019 106.31 107.29 105.66 106.9 104.2381 21784700 0.000843
2/15/2019 107.91 108.3 107.36 108.22 105.5253 26606900 0.012348
2/19/2019 107.79 108.66 107.78 108.17 105.4765 18038500 -0.000462
2/20/2019 107.86 107.94 106.29 107.15 104.9281 21607700 -0.005199
2/21/2019 106.9 109.48 106.87 109.41 107.1413 29063200 0.021092
2/22/2019 110.05 111.2 109.82 110.97 108.6689 27763200 0.014258
2/25/2019 111.76 112.18 111.26 111.59 109.2761 23750600 0.005587
2/26/2019 111.26 113.24 111.17 112.36 110.0301 21536700 0.0069
2/27/2019 111.69 112.36 110.88 112.17 109.844 21487100 -0.001691
2/28/2019 112.04 112.88 111.73 112.03 109.7069 29083900 -0.001248
3/1/2019 112.89 113.02 111.67 112.53 110.1966 23501200 0.004463
3/4/2019 113.02 113.25 110.8 112.26 109.9322 26608000 -0.002399
3/5/2019 112.25 112.39 111.23 111.7 109.3838 19538300 -0.004989
3/6/2019 111.87 112.66 111.43 111.75 109.4327 17687000 0.000448
3/7/2019 111.4 111.55 109.87 110.39 108.1009 25339000 -0.01217
3/8/2019 109.16 110.71 108.8 110.51 108.2185 22818400 0.001087
3/11/2019 110.99 112.95 110.98 112.83 110.4903 26491600 0.020994
3/12/2019 112.82 113.99 112.65 113.62 111.264 26132700 0.007002
3/13/2019 114.13 115 113.78 114.5 112.1257 35513800 0.007745
3/14/2019 114.54 115.2 114.33 114.59 112.2139 30763400 0.000786
3/15/2019 115.34 117.25 114.59 115.91 113.5065 54681100 0.011519
3/18/2019 116.17 117.61 116.05 117.57 115.1321 31207600 0.014321
3/19/2019 118.09 118.44 116.99 117.65 115.2104 37588700 0.00068
3/20/2019 117.39 118.75 116.71 117.52 115.0831 28113300 -0.001105
3/21/2019 117.14 120.82 117.09 120.22 117.7271 29854400 0.022975
3/22/2019 119.5 119.59 117.04 117.05 114.6228 33624500 -0.026368
3/25/2019 116.56 118.01 116.32 117.66 115.2202 27067100 0.005212
3/26/2019 118.62 118.71 116.85 117.91 115.465 26097700 0.002125
3/27/2019 117.88 118.21 115.52 116.77 114.3486 22733400 -0.009669
3/28/2019 117.44 117.58 116.13 116.93 114.5053 18334800 0.00137
3/29/2019 118.07 118.32 116.96 117.94 115.4944 25399800 0.008638
4/1/2019 118.95 119.11 118.1 119.02 116.552 22789100 0.009157
 4/2/2019 119.06 119.48 118.52 119.19 116.7185 18142300 0.001428
4/3/2019 119.86 120.43 119.15 119.97 117.4823 22860700 0.006544
4/4/2019 120.1 120.23 118.38 119.36 116.8849 20112800 -0.005085
4/5/2019 119.39 120.23 119.37 119.89 117.404 15826200 0.00444
4/8/2019 119.81 120.02 118.64 119.93 117.4431 15116200 0.000333
4/9/2019 118.63 119.54 118.58 119.28 116.8066 17612000 -0.00542
4/10/2019 119.76 120.35 119.54 120.19 117.6977 16477200 0.007629
4/11/2019 120.54 120.85 119.92 120.33 117.8348 14209100 0.001165
4/12/2019 120.64 120.98 120.37 120.95 118.442 19745100 0.005152
4/15/2019 120.94 121.58 120.57 121.05 118.5399 15792600 0.000827
4/16/2019 121.64 121.65 120.1 120.77 118.2657 14071800 -0.002313
4/17/2019 121.24 121.85 120.54 121.77 119.245 19300900 0.00828
4/18/2019 122.19 123.52 121.3 123.37 120.8118 27991000 0.01314
4/22/2019 122.62 124 122.57 123.76 121.1937 15648700 0.003161
4/23/2019 124.1 125.58 123.83 125.44 122.8389 24025500 0.013575
4/24/2019 125.79 125.85 124.52 125.01 122.4178 31257000 -0.003428
4/25/2019 130.06 131.37 128.83 129.15 126.4719 38033900 0.033117
4/26/2019 129.7 130.52 129.02 129.89 127.1966 23654900 0.00573
4/29/2019 129.9 130.18 129.35 129.77 127.0791 16324200 -0.000924
4/30/2019 129.81 130.7 129.39 130.6 127.8919 24166500 0.006396
5/1/2019 130.53 130.65 127.7 127.88 125.2283 26821700 -0.020827
5/2/2019 127.98 128 125.52 126.21 123.5929 27350200 -0.013059
5/3/2019 127.36 129.43 127.25 128.9 126.2271 24911100 0.021314
5/6/2019 126.39 128.56 126.11 128.15 125.4927 24239800 -0.005819
5/7/2019 126.46 127.18 124.22 125.52 122.9172 36017700 -0.020523
5/8/2019 125.44 126.37 124.75 125.51 122.9074 28419000 -7.95E-05
5/9/2019 124.29 125.79 123.57 125.5 122.8976 27235800 -7.96E-05
5/10/2019 124.91 127.93 123.82 127.13 124.4938 30915100 0.012988
5/13/2019 124.11 125.55 123.04 123.35 120.7922 33944900 -0.029733
5/14/2019 123.87 125.88 123.7 124.73 122.1436 25266300 0.011188
5/15/2019 124.26 126.71 123.7 126.02 123.8636 24722700 0.014082
5/16/2019 126.75 129.38 126.46 128.93 126.7239 30112200 0.023092
5/17/2019 128.31 130.46 127.92 128.07 125.8786 25770500 -0.00667
5/20/2019 126.52 127.59 125.76 126.22 124.0602 23706900 -0.014445
5/21/2019 127.43 127.53 126.58 126.9 124.7286 15293300 0.005387
5/22/2019 126.62 128.24 126.52 127.67 125.4854 15396500 0.006068
5/23/2019 126.2 126.29 124.74 126.18 124.0209 23603800 -0.011671
5/24/2019 126.91 127.42 125.97 126.24 124.0799 14123400 0.000475
5/28/2019 126.98 128 126.05 126.16 124.0013 23128400 -0.000634
5/29/2019 125.38 125.39 124.04 124.94 122.8021 22763100 -0.00967
5/30/2019 125.26 125.76 124.78 125.73 123.5786 16829600 0.006323
5/31/2019 124.23 124.62 123.32 123.68 121.5637 26646800 -0.016305
6/3/2019 123.85 124.37 119.01 119.84 117.7894 37983600 -0.031048
6/4/2019 121.28 123.28 120.65 123.16 121.0526 29382600 0.027704
6/5/2019 124.95 125.87 124.21 125.83 123.6769 24926100 0.021679
 6/6/2019 126.44 127.97 125.6 127.82 125.6328 21459000 0.015815
6/7/2019 129.19 132.25 128.26 131.4 129.1516 33885600 0.028008
6/10/2019 132.4 134.08 132 132.6 130.3311 26477100 0.009133
6/11/2019 133.88 134.24 131.28 132.1 129.8396 23913700 -0.003771
6/12/2019 131.4 131.97 130.71 131.49 129.2401 17084700 -0.004618
6/13/2019 131.98 133 131.56 132.32 130.0558 17200800 0.006312
6/14/2019 132.26 133.79 131.64 132.45 130.1836 17821700 0.000983
6/17/2019 132.63 133.73 132.53 132.85 130.5768 14517800 0.00302
6/18/2019 134.19 135.24 133.57 135.16 132.8473 25934500 0.017388
6/19/2019 135 135.93 133.81 135.69 133.3682 23744400 0.003921
6/20/2019 137.45 137.66 135.72 136.95 134.6066 33042600 0.009286
6/21/2019 136.58 137.73 136.46 136.97 134.6263 36727900 0.000146
6/24/2019 137 138.4 137 137.78 135.4224 20628800 0.005914
6/25/2019 137.25 137.59 132.73 133.43 131.1469 33327400 -0.031572
6/26/2019 134.35 135.74 133.6 133.93 131.6383 23657700 0.003747
6/27/2019 134.14 134.71 133.51 134.15 131.8545 16557500 0.001643
6/28/2019 134.57 134.6 133.16 133.96 131.6678 30043000 -0.001416
7/1/2019 136.63 136.7 134.97 135.68 133.3584 22654200 0.01284
7/2/2019 136.12 136.59 135.34 136.58 134.2429 15237800 0.006633
7/3/2019 136.8 137.74 136.29 137.46 135.1079 13629300 0.006443
7/5/2019 135.94 137.33 135.72 137.06 134.7147 18141100 -0.00291
7/8/2019 136.4 137.1 135.37 136.96 134.6165 16779700 -0.00073
7/9/2019 136 136.97 135.8 136.46 134.125 19953100 -0.003651
7/10/2019 137.13 138.58 137.02 137.85 135.4912 24204400 0.010186
7/11/2019 138.2 139.22 137.87 138.4 136.0318 22327900 0.00399
7/12/2019 138.85 139.13 138.01 138.9 136.5233 18936800 0.003613
7/15/2019 139.44 139.54 138.46 138.9 136.5233 16651500 0
7/16/2019 138.96 139.05 136.52 137.08 134.7344 22726100 -0.013103
7/17/2019 137.7 137.93 136.22 136.27 133.9383 20211000 -0.005909
7/18/2019 135.55 136.62 134.67 136.42 134.0857 30808700 0.001101
7/19/2019 140.22 140.67 136.45 136.62 134.2823 48992400 0.001466
7/22/2019 137.41 139.19 137.33 138.43 136.0613 25074900 0.013248
7/23/2019 139.76 139.99 138.03 139.29 136.9066 18034600 0.006213
7/24/2019 138.9 140.74 138.85 140.72 138.3121 20738300 0.010266
7/25/2019 140.43 140.61 139.32 140.19 137.7912 18356900 -0.003766
7/26/2019 140.37 141.68 140.3 141.34 138.9215 19037600 0.008203
7/29/2019 141.5 141.51 139.37 141.03 138.6168 16605900 -0.002193
7/30/2019 140.14 141.22 139.8 140.35 137.9484 16846500 -0.004822
7/31/2019 140.33 140.49 135.08 136.27 133.9383 38598800 -0.02907
8/1/2019 137 140.94 136.93 138.06 135.6976 40557500 0.013136
8/2/2019 138.09 138.32 135.26 136.9 134.5575 30791600 -0.008402
8/5/2019 133.3 133.93 130.78 132.21 129.9477 42749600 -0.034258
8/6/2019 133.8 135.68 133.21 134.69 132.3853 32696700 0.018758
8/7/2019 133.79 135.65 131.83 135.28 132.9652 33414500 0.00438
8/8/2019 136.6 138.99 135.93 138.89 136.5134 27496500 0.026685
 8/9/2019 138.61 139.38 136.46 137.71 135.3536 23466700 -0.008496
8/12/2019 137.07 137.86 135.24 135.79 133.4664 20476600 -0.013943
8/13/2019 136.05 138.8 135 138.6 136.2284 25154600 0.020694
8/14/2019 136.36 136.92 133.67 133.98 132.1259 32527300 -0.030115
8/15/2019 134.39 134.58 132.25 133.68 131.8301 28074400 -0.002239
8/16/2019 134.88 136.46 134.72 136.13 134.2462 24449100 0.018328
8/19/2019 137.85 138.55 136.89 138.41 136.4947 24355700 0.016749
8/20/2019 138.21 138.71 137.24 137.26 135.3606 21170800 -0.008309
8/21/2019 138.55 139.49 138 138.79 136.8694 14970300 0.011147
8/22/2019 138.66 139.2 136.29 137.78 135.8734 18697000 -0.007277
8/23/2019 137.19 138.35 132.8 133.39 131.5441 38508600 -0.031862
8/26/2019 134.99 135.56 133.9 135.45 133.5756 20312600 0.015444
8/27/2019 136.39 136.72 134.66 135.74 133.8616 23102100 0.002141
8/28/2019 134.88 135.76 133.55 135.56 133.6841 17393300 -0.001326
8/29/2019 137.25 138.44 136.91 138.12 136.2087 20168700 0.018885
8/30/2019 139.15 139.18 136.27 137.86 135.9523 23940100 -0.001882
9/3/2019 136.61 137.2 135.7 136.04 134.1575 18869300 -0.013202
9/4/2019 137.3 137.69 136.48 137.63 135.7254 17995900 0.011688
9/5/2019 139.11 140.38 138.76 140.05 138.112 26101800 0.017583
9/6/2019 140.03 140.18 138.2 139.1 137.1751 20824500 -0.006783
9/9/2019 139.59 139.75 136.46 137.52 135.617 25773900 -0.011359
9/10/2019 136.8 136.89 134.51 136.08 134.1969 28903400 -0.010471
9/11/2019 135.91 136.27 135.09 136.12 134.2363 24726100 0.000294
9/12/2019 137.85 138.42 136.87 137.52 135.617 27010000 0.010285
9/13/2019 137.78 138.06 136.57 137.32 135.4197 23363100 -0.001454
9/16/2019 135.83 136.7 135.66 136.33 134.4434 16731400 -0.007209
9/17/2019 136.96 137.52 136.43 137.39 135.4888 17814200 0.007775
9/18/2019 137.36 138.67 136.53 138.52 136.6031 23982100 0.008225
9/19/2019 140.3 142.37 140.07 141.07 139.1178 35772100 0.018409
9/20/2019 141.01 141.65 138.25 139.44 137.5104 39167300 -0.011555
9/23/2019 139.23 139.63 138.44 139.14 137.2146 17139300 -0.002151
9/24/2019 140.36 140.69 136.88 137.38 135.4789 29773200 -0.012649
9/25/2019 137.5 139.96 136.03 139.36 137.4315 21382000 0.014413
9/26/2019 139.44 140.18 138.44 139.54 137.609 17456600 0.001292
9/27/2019 140.15 140.36 136.65 137.73 135.8241 22477700 -0.012971
9/30/2019 138.05 139.22 137.78 139.03 137.1061 17280900 0.009439
10/1/2019 139.66 140.25 137 137.07 135.1732 21466600 -0.014098
10/2/2019 136.25 136.37 133.58 134.65 132.7867 30521700 -0.017655
10/3/2019 134.95 136.75 133.22 136.28 134.3941 24132900 0.012106
10/4/2019 136.75 138.25 136.42 138.12 136.2087 22897700 0.013502
10/7/2019 137.14 138.18 137.02 137.12 135.2225 15303700 -0.00724
10/8/2019 137.08 137.76 135.62 135.67 133.7926 25550500 -0.010575
10/9/2019 137.46 138.7 136.97 138.24 136.327 19749900 0.018943
10/10/2019 138.49 139.67 138.25 139.1 137.1751 17654600 0.006221
10/11/2019 140.12 141.03 139.5 139.68 137.7471 25446000 0.00417
10/14/2019 139.69 140.29 139.52 139.55 137.6189 13304300 -0.000931
10/15/2019 140.06 141.79 139.81 141.57 139.6109 19695700 0.014475
10/16/2019 140.79 140.99 139.53 140.41 138.467 20751600 -0.008194
10/17/2019 140.95 141.42 139.02 139.69 137.7569 21460600 -0.005128
10/18/2019 139.76 140 136.56 137.41 135.5085 32273500 -0.016322
10/21/2019 138.45 138.5 137.01 138.43 136.5144 20078200 0.007423
10/22/2019 138.97 140.01 136.26 136.37 134.4829 27431000 -0.014881
10/23/2019 136.88 137.45 135.61 137.24 135.3409 29844600 0.00638
10/24/2019 139.39 140.42 138.67 139.94 138.0035 37029300 0.019673
10/25/2019 139.34 141.14 139.2 140.73 138.7825 25959700 0.005645
10/28/2019 144.4 145.67 143.51 144.19 142.1947 35280100 0.024586
10/29/2019 144.08 144.5 142.65 142.83 140.8535 20589500 -0.009432
10/30/2019 143.52 145 142.79 144.61 142.6089 18496600 0.012462
10/31/2019 144.9 144.93 142.99 143.37 141.386 24605100 -0.008575
11/1/2019 144.26 144.42 142.97 143.72 141.7312 33128400 0.002442
11/4/2019 144.83 145 144.16 144.55 142.5497 16912000 0.005775
11/5/2019 144.97 145.02 143.91 144.46 142.461 18250200 -0.000623
11/6/2019 144.37 144.52 143.2 144.06 142.0665 16575800 -0.002769
11/7/2019 143.84 144.88 143.77 144.26 142.2637 17786700 0.001388
11/8/2019 143.98 145.99 143.76 145.96 143.9402 16732700 0.011784
11/11/2019 145.34 146.42 144.73 146.11 144.0881 14362600 0.001028
11/12/2019 146.28 147.57 146.06 147.07 145.0348 18641600 0.006571
11/13/2019 146.74 147.46 146.28 147.31 145.2715 16919200 0.001632
11/14/2019 147.02 148.41 147 148.06 146.0111 19729800 0.005091
11/15/2019 148.93 149.99 148.27 149.97 147.8947 23485700 0.0129
11/18/2019 150.07 150.55 148.98 150.34 148.2596 21534000 0.002467
11/19/2019 150.88 151.33 150.2 150.39 148.3089 23935700 0.000332
11/20/2019 150.31 150.84 148.46 149.62 148.0516 25696800 -0.001735
11/21/2019 149.4 149.8 148.5 149.48 147.913 18576100 -0.000936
11/22/2019 150.07 150.3 148.82 149.59 148.0219 15901800 0.000736
11/25/2019 150 151.35 149.92 151.23 149.6447 22420900 0.010963
11/26/2019 151.36 152.42 151.32 152.03 150.4363 24620100 0.00529
11/27/2019 152.33 152.5 151.52 152.32 150.7233 15184400 0.001907
11/29/2019 152.1 152.3 151.28 151.38 149.7932 11977300 -0.006171
12/2/2019 151.81 151.83 148.32 149.55 147.9823 27418400 -0.012089
12/3/2019 147.49 149.43 146.65 149.31 147.7448 24066000 -0.001605
12/4/2019 150.14 150.18 149.2 149.85 148.2792 17574700 0.003617
12/5/2019 150.05 150.32 149.48 149.93 148.3584 17869100 0.000534
12/6/2019 150.99 151.87 150.27 151.75 150.1593 16403500 0.012139
12/9/2019 151.07 152.21 150.91 151.36 149.7734 16687400 -0.00257
12/10/2019 151.29 151.89 150.76 151.13 149.5458 16476100 -0.001519
12/11/2019 151.54 151.87 150.33 151.7 150.1098 18856600 0.003771
12/12/2019 151.65 153.44 151.02 153.24 151.6337 24612100 0.010152
12/13/2019 153 154.89 152.83 154.53 152.9101 23845400 0.008418
12/16/2019 155.11 155.9 154.82 155.53 153.8996 24144200 0.006471
12/17/2019 155.45 155.71 154.45 154.69 153.0685 25425600 -0.005401
12/18/2019 154.3 155.48 154.18 154.37 152.7518 24129200 -0.002069
12/19/2019 154 155.77 153.75 155.71 154.0778 24958900 0.00868
12/20/2019 157.35 158.49 156.29 157.41 155.7599 53477500 0.010918
12/23/2019 158.12 158.12 157.27 157.41 155.7599 17718200 0
12/24/2019 157.48 157.71 157.12 157.38 155.7303 8989200 -0.000191
12/26/2019 157.56 158.73 157.4 158.67 157.0067 14520600 0.008197
12/27/2019 159.45 159.55 158.22 158.96 157.2937 18412800 0.001828
12/30/2019 158.99 159.02 156.73 157.59 155.938 16348400 -0.008619
12/31/2019 156.77 157.77 156.45 157.7 156.0469 18369400 0.000698
1/2/2020 158.78 160.73 158.33 160.62 158.9363 22622100 0.018516
1/3/2020 158.32 159.95 158.06 158.62 156.9573 21116200 -0.012452
1/6/2020 157.08 159.1 156.51 159.03 157.363 20813700 0.002585
1/7/2020 159.32 159.67 157.32 157.58 155.9282 21634100 -0.009118
1/8/2020 158.93 160.8 157.95 160.09 158.4118 27746500 0.015928
1/9/2020 161.84 162.22 161.03 162.09 160.3909 21385000 0.012493
1/10/2020 162.82 163.22 161.18 161.34 159.6487 20725900 -0.004627
1/13/2020 161.76 163.31 161.26 163.28 161.5684 21626500 0.012024
1/14/2020 163.39 163.6 161.72 162.13 160.4305 23477400 -0.007043
1/15/2020 162.62 163.94 162.57 163.18 161.4695 21417900 0.006476
1/16/2020 164.35 166.24 164.03 166.17 164.4281 23865400 0.018323
1/17/2020 167.42 167.47 165.43 167.1 165.3484 34371700 0.005597
1/21/2020 166.68 168.19 166.43 166.5 164.7547 29517200 -0.003591
1/22/2020 167.4 167.49 165.68 165.7 163.963 24138800 -0.004805
1/23/2020 166.19 166.8 165.27 166.72 164.9724 19680800 0.006156
1/24/2020 167.51 167.53 164.45 165.04 163.31 24918100 -0.010077
1/27/2020 161.15 163.38 160.2 162.28 160.5789 32078100 -0.016723
1/28/2020 163.78 165.76 163.07 165.46 163.7256 24899900 0.019596
1/29/2020 167.84 168.75 165.69 168.04 166.2785 34754500 0.015593
1/30/2020 174.05 174.05 170.79 172.78 170.9688 51597500 0.028208
1/31/2020 172.21 172.4 169.58 170.23 168.4456 36142700 -0.014759
2/3/2020 170.43 174.5 170.4 174.38 172.552 30149100 0.024379
2/4/2020 177.14 180.64 176.31 180.12 178.2319 36433300 0.032917
2/5/2020 184.03 184.2 178.41 179.9 178.0142 39186300 -0.001221
2/6/2020 180.97 183.82 180.06 183.63 181.7051 27751400 0.020734
2/7/2020 182.85 185.63 182.48 183.89 181.9624 33529100 0.001416
2/10/2020 183.58 188.84 183.25 188.7 186.7219 35844300 0.026157
2/11/2020 190.65 190.7 183.5 184.44 182.5066 53159900 -0.022575
2/12/2020 185.58 185.85 181.85 184.71 182.7738 47062900 0.001464
2/13/2020 183.08 186.23 182.87 183.71 181.7843 35295800 -0.005414
2/14/2020 183.25 185.41 182.65 185.35 183.4071 23149500 0.008927
2/18/2020 185.61 187.7 185.5 187.23 185.2674 27792200 0.010143
2/19/2020 188.06 188.18 186.47 187.28 185.823 29997500 0.002999
2/20/2020 186.95 187.25 181.1 184.42 182.9852 36862400 -0.015271
2/21/2020 183.17 183.5 177.25 178.59 177.2006 48572600 -0.031613
2/24/2020 167.77 174.55 163.23 170.89 169.5605 68311100 -0.043115
2/25/2020 174.2 174.84 167.65 168.07 166.7625 68073300 -0.016502
2/26/2020 169.71 173.26 168.21 170.17 168.8461 56206100 0.012495
2/27/2020 163.32 167.03 157.98 158.18 156.9494 93174900 -0.070459
2/28/2020 152.41 163.71 152 162.01 160.7496 97073600 0.024213
3/2/2020 165.31 172.92 162.31 172.79 171.4457 71030800 0.066539
3/3/2020 173.8 175 162.26 164.51 163.2301 71677000 -0.047919
3/4/2020 168.49 170.7 165.62 170.55 169.2231 49814400 0.036715
3/5/2020 166.05 170.87 165.69 166.27 164.9764 47817300 -0.025095
3/6/2020 162.61 163.11 156 161.57 160.313 72821100 -0.028267
3/9/2020 151 157.75 150 150.62 149.4482 70419300 -0.067773
3/10/2020 158.16 161.03 152.58 160.92 159.6681 65354400 0.068384
3/11/2020 157.13 157.7 151.15 153.63 152.4348 56371600 -0.045302
3/12/2020 145.3 153.47 138.58 139.06 137.9781 93226400 -0.094838
3/13/2020 147.5 161.91 140.73 158.83 157.5943 92727400 0.142169
3/16/2020 140 149.35 135 135.42 134.3665 87905900 -0.14739
3/17/2020 140 147.5 135 146.57 145.4297 81059800 0.082336
3/18/2020 138 146 135.02 140.4 139.3077 81593200 -0.042096
3/19/2020 142.77 150.15 139 142.71 141.5997 85922700 0.016453
3/20/2020 146 147.1 135.86 137.35 136.2814 84866200 -0.037559
3/23/2020 137.01 140.57 132.52 135.98 134.9221 78975200 -0.009975
3/24/2020 143.75 149.6 141.27 148.34 147.1859 82516700 0.090896
3/25/2020 148.91 154.33 144.44 146.92 145.777 75638200 -0.009573
3/26/2020 148.4 156.66 148.37 156.11 154.8955 64568100 0.062551
3/27/2020 151.75 154.89 149.2 149.7 148.5354 57042300 -0.041061
3/30/2020 152.44 160.6 150.01 160.23 158.9834 63420300 0.070341
3/31/2020 159.4 164.78 156.56 157.71 156.483 77927200 -0.015727
4/1/2020 153 157.75 150.82 152.11 150.9266 57969900 -0.035508
4/2/2020 151.86 155.48 150.36 155.26 154.0521 49630700 0.020709
4/3/2020 155.1 157.38 152.19 153.83 152.6332 41243300 -0.00921
4/6/2020 160.32 166.5 157.58 165.27 163.9842 67111700 0.074368
4/7/2020 169.59 170 163.26 163.49 162.2181 62769000 -0.01077
4/8/2020 165.67 166.67 163.5 165.13 163.8453 48318200 0.010031
4/9/2020 166.36 167.37 163.33 165.14 163.8552 51431800 6.063E-05
4/13/2020 164.35 165.57 162.3 165.51 164.2224 41905300 0.00224
4/14/2020 169 173.75 168 173.7 172.3486 52874300 0.049483
4/15/2020 171.2 173.57 169.24 171.88 170.5428 40940800 -0.010478
4/16/2020 174.3 177.28 172.9 177.04 175.6626 50479600 0.030021
4/17/2020 179.5 180 175.87 178.6 177.2105 52765600 0.008812
4/20/2020 176.63 178.75 174.99 175.06 173.6981 36669600 -0.019821
4/21/2020 173.5 173.67 166.11 167.82 166.5144 56203700 -0.041357
4/22/2020 171.39 174 170.82 173.52 172.1701 34651600 0.033965
4/23/2020 174.11 175.06 170.91 171.42 170.0864 32790800 -0.012102
4/24/2020 172.06 174.56 170.71 174.55 173.192 34305300 0.018259
4/27/2020 176.59 176.9 173.3 174.05 172.6959 33194400 -0.002865
4/28/2020 175.59 175.67 169.39 169.81 168.4889 34392700 -0.024361
4/29/2020 173.22 177.68 171.88 177.43 176.0496 51286600 0.044874
4/30/2020 180 180.4 176.23 179.21 177.8158 53875900 0.010032
5/1/2020 175.8 178.64 174.01 174.57 173.2119 39370500 -0.025891
5/4/2020 174.49 179 173.8 178.84 177.4486 30372900 0.02446
5/5/2020 180.62 183.65 179.9 180.76 179.3537 36839200 0.010736
5/6/2020 182.08 184.2 181.63 182.54 181.1199 32139300 0.009847
5/7/2020 184.17 184.55 182.58 183.6 182.1716 28316000 0.005807
5/8/2020 184.98 185 183.36 184.68 183.2432 30912600 0.005882
5/11/2020 183.15 187.51 182.85 186.74 185.2872 30892700 0.011155
5/12/2020 186.8 187.04 182.3 182.51 181.0901 32038200 -0.022652
5/13/2020 182.55 184.05 176.54 179.75 178.3516 44711500 -0.015122
5/14/2020 177.54 180.69 175.68 180.53 179.1255 41873900 0.004339
5/15/2020 179.06 187.06 177 183.16 181.735 46610400 0.014568
5/18/2020 185.75 186.2 183.96 184.91 183.4714 35306600 0.009555
5/19/2020 185.03 186.6 183.49 183.63 182.2014 26799100 -0.006922
5/20/2020 184.81 185.85 183.94 185.66 184.7287 31261300 0.013871
5/21/2020 185.4 186.67 183.29 183.43 182.5098 29119500 -0.012011
5/22/2020 183.19 184.46 182.54 183.51 182.5894 20826900 0.000436
5/26/2020 186.34 186.5 181.1 181.57 180.6592 36073600 -0.010572
5/27/2020 180.2 181.99 176.6 181.81 180.898 39517100 0.001322
5/28/2020 180.74 184.15 180.38 181.4 180.49 33810200 -0.002255
5/29/2020 182.73 184.27 180.41 183.25 182.3308 42146700 0.010199
6/1/2020 182.54 183 181.46 182.83 181.9129 22622400 -0.002292
6/2/2020 184.25 185 181.35 184.91 183.9824 30794600 0.011377
6/3/2020 184.82 185.94 183.58 185.36 184.4302 27311000 0.002434
6/4/2020 184.3 185.84 182.3 182.92 182.0024 28761800 -0.013164
6/5/2020 182.62 187.73 182.01 187.2 186.2609 39893600 0.023398
6/8/2020 185.94 188.55 184.44 188.36 187.4151 33211600 0.006197
6/9/2020 188 190.7 187.26 189.8 188.8479 29783900 0.007645
6/10/2020 191.13 198.52 191.01 196.84 195.8526 43872300 0.037092
6/11/2020 193.13 195.76 186.07 186.27 185.3356 52854700 -0.053698
6/12/2020 190.54 191.72 185.18 187.74 186.7982 43345700 0.007892
6/15/2020 184.58 190.82 184.01 188.94 187.9922 32770200 0.006392
6/16/2020 192.89 195.58 191.46 193.57 192.599 42556700 0.024505
6/17/2020 195.03 196.32 193.69 194.24 193.2656 25655900 0.003461
6/18/2020 194 196.49 194 196.32 195.3352 23061600 0.010708
6/19/2020 198.59 199.29 194.37 195.15 194.171 44441100 -0.00596
6/22/2020 195.79 200.76 195.23 200.57 199.5639 32818900 0.027774
6/23/2020 202.09 203.95 201.43 201.91 200.8971 30917400 0.006681
6/24/2020 201.6 203.25 196.56 197.84 196.8475 36740600 -0.020158
6/25/2020 197.8 200.61 195.47 200.34 199.335 27803900 0.012636
6/26/2020 199.73 199.89 194.88 196.33 195.3451 54675800 -0.020016
6/29/2020 195.78 198.53 193.55 198.44 197.4446 26701600 0.010747
6/30/2020 197.88 204.4 197.74 203.51 202.4891 34310300 0.025549
 7/1/2020 203.14 206.35 201.77 204.7 203.6731 32061200 0.005847
7/2/2020 205.68 208.02 205 206.26 205.2253 29315800 0.007621
7/6/2020 208.83 211.13 208.09 210.7 209.643 31897600 0.021526
7/7/2020 210.45 214.67 207.99 208.25 207.2053 33600700 -0.011628
7/8/2020 210.07 213.26 208.69 212.83 211.7624 33600000 0.021993
7/9/2020 216.33 216.38 211.47 214.32 213.2449 33121700 0.007001
7/10/2020 213.62 214.08 211.08 213.67 212.5981 26177600 -0.003033
7/13/2020 214.48 215.8 206.5 207.07 206.0313 38135600 -0.030889
7/14/2020 206.13 208.85 202.03 208.35 207.3048 37591800 0.006182
7/15/2020 209.56 211.33 205.03 208.04 206.9964 32179400 -0.001488
7/16/2020 205.4 205.7 202.31 203.92 202.897 29899400 -0.019804
7/17/2020 204.47 205.04 201.39 202.88 201.8623 31635300 -0.0051
7/20/2020 205 212.3 203.01 211.6 210.5385 36884800 0.042981
7/21/2020 213.66 213.94 208.03 208.75 207.7028 38105800 -0.013469
7/22/2020 209.2 212.3 208.39 211.75 210.6878 49605700 0.014371
7/23/2020 207.19 210.92 202.15 202.54 201.524 67457000 -0.043495
7/24/2020 200.42 202.86 197.51 201.3 200.2902 39827000 -0.006122
7/27/2020 201.47 203.97 200.86 203.85 202.8274 30160900 0.012668
7/28/2020 203.61 204.7 201.74 202.02 201.0066 23251400 -0.008977
7/29/2020 202.5 204.65 202.01 204.06 203.0363 19632600 0.010098
7/30/2020 201 204.46 199.57 203.9 202.8772 25079600 -0.000784
7/31/2020 204.4 205.1 199.01 205.01 203.9816 51248000 0.005444
8/3/2020 211.52 217.64 210.44 216.54 215.4538 78983000 0.056241
8/4/2020 214.17 214.77 210.31 213.29 212.22 49280100 -0.015009
8/5/2020 214.9 215 211.57 212.94 211.8718 28858600 -0.001641
8/6/2020 212.34 216.37 211.55 216.35 215.2647 32656800 0.016014
8/7/2020 214.85 215.7 210.93 212.48 211.4141 27789600 -0.017888
8/10/2020 211.67 211.88 206.35 208.25 207.2053 36716500 -0.019908
8/11/2020 207.16 207.65 203.14 203.38 202.3598 36446500 -0.023385
8/12/2020 205.29 210.28 204.75 209.19 208.1406 28041400 0.028567
8/13/2020 209.44 211.35 208.15 208.7 207.6531 22588900 -0.002342
8/14/2020 208.76 209.59 207.51 208.9 207.8521 17958900 0.000958
8/17/2020 209.6 211.19 208.92 210.28 209.2251 20184800 0.006606
8/18/2020 210.53 212.36 209.21 211.49 210.4291 21336200 0.005754
8/19/2020 211.49 212.1 209.25 209.7 209.1524 27627600 -0.006067
8/20/2020 209.54 215 208.91 214.58 214.0197 26981500 0.023271
8/21/2020 213.86 216.25 212.85 213.02 212.4638 36249300 -0.00727
8/24/2020 214.79 215.52 212.43 213.69 213.132 25460100 0.003145
8/25/2020 213.1 216.61 213.1 216.47 215.9048 23043700 0.01301
8/26/2020 217.88 222.09 217.36 221.15 220.5725 39600800 0.02162
8/27/2020 222.89 231.15 219.4 226.58 225.9884 57602200 0.024554
8/28/2020 228.18 230.64 226.58 228.91 228.3123 26292900 0.010283
8/31/2020 227 228.7 224.31 225.53 224.9411 28774200 -0.014766
9/1/2020 225.51 227.45 224.43 227.27 226.6766 25791200 0.007715
9/2/2020 227.97 232.86 227.35 231.65 231.0451 34080800 0.019272
 9/3/2020 229.27 229.31 214.96 217.3 216.7326 58400300 -0.061947
9/4/2020 215.1 218.36 205.19 214.25 213.6906 59664100 -0.014036
9/8/2020 206.5 210.03 202.2 202.66 202.1308 52924300 -0.054096
9/9/2020 207.6 214.84 206.7 211.29 210.7383 45679000 0.042584
9/10/2020 213.4 214.74 204.11 205.37 204.8337 35461500 -0.028018
9/11/2020 207.2 208.63 201.24 204.03 203.4972 33620100 -0.006525
9/14/2020 204.24 209.2 204.03 205.41 204.8736 30375800 0.006764
9/15/2020 208.42 209.78 206.93 208.78 208.2348 21823900 0.016406
9/16/2020 210.62 210.65 204.64 205.05 204.5146 26328100 -0.017866
9/17/2020 200.05 204.33 199.96 202.91 202.3802 34011300 -0.010436
9/18/2020 202.8 203.65 196.25 200.39 199.8667 55225300 -0.012419
9/21/2020 197.19 202.71 196.38 202.54 202.0111 39839700 0.010729
9/22/2020 205.06 208.1 202.08 207.42 206.8784 33517100 0.024094
9/23/2020 207.9 208.1 200.03 200.59 200.0662 30803800 -0.032928
9/24/2020 199.85 205.57 199.2 203.19 202.6594 31202500 0.012962
9/25/2020 203.55 209.04 202.54 207.82 207.2773 29437300 0.022787
9/28/2020 210.88 212.57 208.06 209.44 208.8931 32004900 0.007795
9/29/2020 209.35 210.07 206.81 207.26 206.7188 24221900 -0.010409
9/30/2020 207.73 211.98 206.54 210.33 209.7808 33780700 0.014812
10/1/2020 213.49 213.99 211.32 212.46 211.9052 27158400 0.010127
10/2/2020 208 210.99 205.54 206.19 205.6516 33154800 -0.029511
10/5/2020 207.22 210.41 206.98 210.38 209.8307 21331600 0.020321
10/6/2020 208.82 210.18 204.82 205.91 205.3723 28554300 -0.021247
10/7/2020 207.06 210.11 206.72 209.83 209.2821 25681100 0.019037
10/8/2020 210.51 211.19 208.32 210.58 210.0301 19925800 0.003574
10/9/2020 211.23 215.86 211.23 215.81 215.2465 26458000 0.024836
10/12/2020 218.79 223.86 216.81 221.4 220.8219 40461400 0.025902
10/13/2020 222.72 225.21 220.43 222.86 222.2781 28950800 0.006594
10/14/2020 223 224.22 219.13 220.86 220.2833 23451700 -0.008974
10/15/2020 217.1 220.36 216.01 219.66 219.0864 22733100 -0.005433
10/16/2020 220.15 222.29 219.32 219.66 219.0864 26057900 0
10/19/2020 220.42 222.3 213.72 214.22 213.6606 27625800 -0.024766
10/20/2020 215.8 217.37 213.09 214.65 214.0895 22753500 0.002007
10/21/2020 213.12 216.92 213.12 214.8 214.2391 22724900 0.000699
10/22/2020 213.93 216.06 211.7 214.89 214.3289 22351500 0.000419
10/23/2020 215.03 216.28 213.16 216.23 215.6654 18879600 0.006236
10/26/2020 213.85 216.34 208.1 210.08 209.5314 37111600 -0.028442
10/27/2020 211.59 214.67 210.33 213.25 212.6932 36700300 0.01509
10/28/2020 207.67 208.84 202.1 202.68 202.1508 51195600 -0.049566
10/29/2020 204.07 207.36 203.37 204.72 204.1854 31432600 0.010065
10/30/2020 203.5 204.29 199.62 202.47 201.9413 36953700 -0.010991
11/2/2020 204.29 205.28 200.12 202.33 201.8017 30842200 -0.000692
11/3/2020 203.89 208.12 203.12 206.43 205.891 27512000 0.020264
11/4/2020 214.02 218.32 212.42 216.39 215.825 42311800 0.048249
11/5/2020 222.04 224.12 221.15 223.29 222.7069 36080100 0.031887
 11/6/2020 222.26 224.36 218.03 223.72 223.1358 25231900 0.001926
11/9/2020 224.44 228.12 217.88 218.39 217.8197 44395000 -0.023824
11/10/2020 214.5 216.5 209.72 211.01 210.459 44045100 -0.033793
11/11/2020 212.39 218.04 212.2 216.55 215.9845 29440800 0.026255
11/12/2020 217.21 219.11 214.46 215.44 214.8774 21593900 -0.005126
11/13/2020 216.36 217.42 214.16 216.51 215.9446 18621100 0.004967
11/16/2020 214.87 217.74 214.52 217.23 216.6628 24953300 0.003326
11/17/2020 216.1 217.68 214.08 214.46 213.9 24154100 -0.012751
11/18/2020 213.65 215.17 210.93 211.08 211.08 28372800 -0.013184
11/19/2020 211.38 213.03 209.93 212.42 212.42 24792700 0.006348
11/20/2020 212.2 213.29 210 210.39 210.39 22829100 -0.009557
11/23/2020 210.95 212.29 208.16 210.11 210.11 25683500 -0.001331
11/24/2020 209.59 214.25 208.86 213.86 213.86 33979700 0.017848
11/25/2020 215.11 215.29 212.46 213.87 213.87 21012900 4.673E-05
11/27/2020 214.85 216.27 214.04 215.23 215.23 14512200 0.006359
11/30/2020 214.1 214.76 210.84 214.07 214.07 33064800 -0.00539
12/1/2020 214.51 217.32 213.35 216.21 216.21 30931300 0.009997
12/2/2020 214.88 215.47 212.8 215.37 215.37 23724500 -0.003885
12/3/2020 214.61 216.38 213.65 214.24 214.24 25120900 -0.005247
12/4/2020 214.22 215.38 213.18 214.36 214.36 24666000 0.00056
12/7/2020 214.37 215.54 212.99 214.29 214.29 24620000 -0.000327
12/8/2020 213.97 216.95 212.89 216.01 216.01 23284100 0.008027
12/9/2020 215.16 215.23 211.21 211.8 211.8 32440600 -0.01949
12/10/2020 211.77 213.08 210.36 210.52 210.52 26733300 -0.006043
12/11/2020 210.05 213.32 209.11 213.26 213.26 30979400 0.013015
12/14/2020 213.1 216.21 212.88 214.2 214.2 28798400 0.004408
12/15/2020 215.17 215.42 212.24 214.13 214.13 27018100 -0.000327
12/16/2020 214.75 220.11 214.72 219.28 219.28 35023300 0.024051
12/17/2020 219.87 220.89 217.92 219.42 219.42 32515800 0.000638
12/18/2020 218.59 219.69 216.02 218.59 218.59 63354900 -0.003783
12/21/2020 217.55 224 217.28 222.59 222.59 37181900 0.018299
12/22/2020 222.69 225.63 221.85 223.94 223.94 22612200 0.006065
12/23/2020 223.11 223.56 220.8 221.02 221.02 18699600 -0.013039
12/24/2020 221.42 223.61 221.2 222.75 222.75 10550600 0.007827
12/28/2020 224.45 226.03 223.02 224.96 224.96 17933500 0.009921
12/29/2020 226.31 227.18 223.58 224.15 224.15 17403200 -0.003601
12/30/2020 225.23 225.63 221.47 221.68 221.68 20272300 -0.011019
 TIME SERIES GRAPH OF DAILY RETURNS FOR MSFT

0.25
0.2
0.15
Average returns

0.1 Total
0.05
0
1/5/2001 4/23/20037/29/200511/6/20072/16/20105/22/2012 9/2/2014 12/7/20163/20/2019
-0.05
-0.1
-0.15
-0.2
Date
YEARS AVERAGE RETURNS
2001 0.002100239 GRAPH OF AVERAGE RETURNS FROM 2001 TO
2002 -0.000622316 2020 FOR MSFT
2003 0.000428868 0.0025

2004 0.000404405 0.002

2005 3.30E-06 0.0015

2006 0.000672668 0.001

Average returns
2007 0.000857077 0.0005
2008 -0.001858464 0
2009 0.002152146 01 02 03 04 05 06 07 08 09 10 11 12 13 14 15 16 17 18
-0.000520 20 20 20 20 20 20 20 20 20 20 20 20 20 20 20 20 20 2
2010 -0.000172305 -0.001
2011 -7.46E-05
-0.0015
2012 0.000310443
-0.002
2013 0.001580499
-0.0025
2014 0.001037911
2015 0.000967759 Years
2016 0.000659351
2017 0.001405224
2018 0.000910652
2019 0.001883392
2020 0.001777376
 MSFT STOCK DATA SUMMARY
RNS FROM 2001 TO MINIMUM -0.001858
MSFT MAXIMUM 0.002152
AVERAGE 0.000721
STANDARD DEVIATION 0.000964
COEFFICIENT OF STANDARD DEVIATION 1.337367

11 12 13 14 15 16 17 18 19 20
20 20 20 20 20 20 20 20 20 20
Date Open High Low Close Adj Close Volume Returns
2/1/2001 1320.28 1320.28 1276.05 1283.27 1283.27 1.13E+09
3/1/2001 1283.27 1347.76 1274.62 1347.56 1347.56 1.88E+09 0.050099
4/1/2001 1347.56 1350.24 1329.14 1333.34 1333.34 2.13E+09 -0.010552
5/1/2001 1333.34 1334.77 1294.95 1298.35 1298.35 1.43E+09 -0.026242
8/1/2001 1298.35 1298.35 1276.29 1295.86 1295.86 1.12E+09 -0.001918
9/1/2001 1295.86 1311.72 1295.14 1300.8 1300.8 1.19E+09 0.003812
10/1/2001 1300.8 1313.76 1287.28 1313.27 1313.27 1.3E+09 0.009586
11/1/2001 1313.27 1332.19 1309.72 1326.82 1326.82 1.41E+09 0.010318
12/1/2001 1326.82 1333.21 1311.59 1318.55 1318.55 1.28E+09 -0.006233
16/1/01 1318.32 1327.81 1313.33 1326.65 1326.65 1.21E+09 0.006143
17/1/01 1326.65 1346.92 1325.41 1329.47 1329.47 1.35E+09 0.002126
18/1/01 1329.89 1352.71 1327.41 1347.97 1347.97 1.45E+09 0.013915
19/1/01 1347.97 1354.55 1336.74 1342.54 1342.54 1.41E+09 -0.004028
22/1/01 1342.54 1353.62 1333.84 1342.9 1342.9 1.16E+09 0.000268
23/1/01 1342.9 1362.9 1339.63 1360.4 1360.4 1.23E+09 0.013031
24/1/01 1360.4 1369.75 1357.28 1364.3 1364.3 1.31E+09 0.002867
25/1/01 1364.3 1367.35 1354.63 1357.51 1357.51 1.26E+09 -0.004977
26/1/01 1357.51 1357.51 1342.75 1354.95 1354.95 1.1E+09 -0.001886
29/1/01 1354.92 1365.54 1350.36 1364.17 1364.17 1.05E+09 0.006805
30/1/01 1364.17 1375.68 1356.2 1373.73 1373.73 1.15E+09 0.007008
31/1/01 1373.73 1383.37 1364.66 1366.01 1366.01 1.3E+09 -0.00562
1/2/2001 1366.01 1373.5 1359.34 1373.47 1373.47 1.12E+09 0.005461
2/2/2001 1373.47 1376.38 1348.72 1349.47 1349.47 1.05E+09 -0.017474
5/2/2001 1349.47 1354.56 1344.48 1354.31 1354.31 1.01E+09 0.003587
6/2/2001 1354.31 1363.55 1350.04 1352.26 1352.26 1.06E+09 -0.001514
7/2/2001 1352.26 1352.26 1334.26 1340.89 1340.89 1.16E+09 -0.008408
8/2/2001 1341.1 1350.32 1332.42 1332.53 1332.53 1.11E+09 -0.006235
9/2/2001 1332.53 1332.53 1309.98 1314.76 1314.76 1.08E+09 -0.013336
12/2/2001 1314.76 1330.96 1313.64 1330.31 1330.31 1.04E+09 0.011827
13/2/01 1330.31 1336.62 1317.51 1318.8 1318.8 1.08E+09 -0.008652
14/2/01 1318.8 1320.73 1304.72 1315.92 1315.92 1.15E+09 -0.002184
15/2/01 1315.92 1331.29 1315.92 1326.61 1326.61 1.15E+09 0.008124
16/2/01 1326.61 1326.61 1293.18 1301.53 1301.53 1.26E+09 -0.018905
20/2/01 1301.53 1307.16 1278.44 1278.94 1278.94 1.11E+09 -0.017357
21/2/01 1278.94 1282.97 1253.16 1255.27 1255.27 1.21E+09 -0.018507
22/2/01 1255.27 1259.94 1228.33 1252.82 1252.82 1.37E+09 -0.001952
23/2/01 1252.82 1252.82 1215.44 1245.86 1245.86 1.23E+09 -0.005555
26/2/01 1245.86 1267.69 1241.71 1267.65 1267.65 1.13E+09 0.01749
27/2/01 1267.65 1272.76 1252.26 1257.94 1257.94 1.11E+09 -0.00766
28/2/01 1257.94 1263.47 1229.65 1239.94 1239.94 1.23E+09 -0.014309
1/3/2001 1239.94 1241.36 1214.5 1241.23 1241.23 1.29E+09 0.00104
2/3/2001 1241.23 1251.01 1219.74 1234.18 1234.18 1.29E+09 -0.00568
5/3/2001 1234.18 1242.55 1234.04 1241.41 1241.41 9.29E+08 0.005858
6/3/2001 1241.41 1267.42 1241.41 1253.8 1253.8 1.09E+09 0.009981
 7/3/2001 1253.8 1263.86 1253.8 1261.89 1261.89 1.13E+09 0.006452
8/3/2001 1261.89 1266.5 1257.6 1264.74 1264.74 1.11E+09 0.002258
9/3/2001 1264.74 1264.74 1228.42 1233.42 1233.42 1.09E+09 -0.024764
12/3/2001 1233.42 1233.42 1176.78 1180.16 1180.16 1.23E+09 -0.043181
13/3/01 1180.16 1197.83 1171.5 1197.66 1197.66 1.36E+09 0.014828
14/3/01 1197.66 1197.66 1155.35 1166.71 1166.71 1.4E+09 -0.025842
15/3/01 1166.71 1182.04 1166.71 1173.56 1173.56 1.26E+09 0.005871
16/3/01 1173.56 1173.56 1148.64 1150.53 1150.53 1.54E+09 -0.019624
19/3/01 1150.53 1173.5 1147.18 1170.81 1170.81 1.13E+09 0.017627
20/3/01 1170.81 1180.56 1142.19 1142.62 1142.62 1.24E+09 -0.024077
21/3/01 1142.62 1149.39 1118.74 1122.14 1122.14 1.35E+09 -0.017924
22/3/01 1122.14 1124.27 1081.19 1117.58 1117.58 1.72E+09 -0.004064
23/3/01 1117.58 1141.83 1117.58 1139.83 1139.83 1.36E+09 0.019909
26/3/01 1139.83 1160.02 1139.83 1152.69 1152.69 1.11E+09 0.011282
27/3/01 1152.69 1183.35 1150.96 1182.17 1182.17 1.31E+09 0.025575
28/3/01 1182.17 1182.17 1147.83 1153.29 1153.29 1.33E+09 -0.02443
29/3/01 1153.29 1161.69 1136.26 1147.95 1147.95 1.23E+09 -0.00463
30/3/01 1147.95 1162.8 1143.83 1160.33 1160.33 1.28E+09 0.010784
2/4/2001 1160.33 1169.51 1137.51 1145.87 1145.87 1.25E+09 -0.012462
3/4/2001 1145.87 1145.87 1100.19 1106.46 1106.46 1.39E+09 -0.034393
4/4/2001 1106.46 1117.5 1091.99 1103.25 1103.25 1.43E+09 -0.002901
5/4/2001 1103.25 1151.47 1103.25 1151.44 1151.44 1.37E+09 0.04368
6/4/2001 1151.44 1151.44 1119.29 1128.43 1128.43 1.27E+09 -0.019984
9/4/2001 1128.43 1146.13 1126.38 1137.59 1137.59 1.06E+09 0.008117
10/4/2001 1137.59 1173.92 1137.59 1168.38 1168.38 1.35E+09 0.027066
11/4/2001 1168.38 1182.24 1160.26 1165.89 1165.89 1.29E+09 -0.002131
12/4/2001 1165.89 1183.51 1157.73 1183.5 1183.5 1.1E+09 0.015104
16/4/01 1183.5 1184.64 1167.38 1179.68 1179.68 9.14E+08 -0.003228
17/4/01 1179.68 1192.25 1168.9 1191.81 1191.81 1.11E+09 0.010282
18/4/01 1191.81 1248.42 1191.81 1238.16 1238.16 1.92E+09 0.03889
19/4/01 1238.16 1253.71 1233.39 1253.69 1253.69 1.49E+09 0.012543
20/4/01 1253.7 1253.7 1234.41 1242.98 1242.98 1.34E+09 -0.008543
23/4/01 1242.98 1242.98 1217.47 1224.36 1224.36 1.01E+09 -0.01498
24/4/01 1224.36 1233.54 1208.89 1209.47 1209.47 1.22E+09 -0.012161
25/4/01 1209.47 1232.36 1207.38 1228.75 1228.75 1.2E+09 0.015941
26/4/01 1228.75 1248.3 1228.75 1234.52 1234.52 1.35E+09 0.004696
27/4/01 1234.52 1253.07 1234.52 1253.05 1253.05 1.09E+09 0.01501
30/4/01 1253.05 1269.3 1243.99 1249.46 1249.46 1.27E+09 -0.002865
1/5/2001 1249.46 1266.47 1243.55 1266.44 1266.44 1.18E+09 0.01359
2/5/2001 1266.44 1272.93 1257.7 1267.43 1267.43 1.34E+09 0.000782
3/5/2001 1267.43 1267.43 1239.88 1248.58 1248.58 1.14E+09 -0.014873
4/5/2001 1248.58 1267.51 1232 1266.61 1266.61 1.08E+09 0.01444
7/5/2001 1266.61 1270 1259.19 1263.51 1263.51 9.49E+08 -0.002447
8/5/2001 1266.71 1267.01 1253 1261.2 1261.2 1.01E+09 -0.001828
9/5/2001 1261.2 1261.65 1247.83 1255.54 1255.54 1.13E+09 -0.004488
 10/5/2001 1255.54 1268.14 1254.56 1255.18 1255.18 1.06E+09 -0.000287
11/5/2001 1255.18 1259.84 1240.79 1245.67 1245.67 9.06E+08 -0.007577
14/5/01 1245.67 1249.68 1241.02 1248.92 1248.92 8.58E+08 0.002609
15/5/01 1248.92 1257.45 1245.36 1249.44 1249.44 1.07E+09 0.000416
16/5/01 1249.44 1286.39 1243.02 1284.99 1284.99 1.41E+09 0.028453
17/5/01 1284.99 1296.48 1282.65 1288.49 1288.49 1.36E+09 0.002724
18/5/01 1288.49 1292.06 1281.15 1291.96 1291.96 1.13E+09 0.002693
21/5/01 1291.96 1312.95 1287.87 1312.83 1312.83 1.17E+09 0.016154
22/5/01 1312.83 1315.93 1306.89 1309.38 1309.38 1.26E+09 -0.002628
23/5/01 1309.38 1309.38 1288.7 1289.05 1289.05 1.13E+09 -0.015526
24/5/01 1289.05 1295.04 1281.22 1293.17 1293.17 1.1E+09 0.003196
25/5/01 1293.17 1293.17 1276.42 1277.89 1277.89 8.28E+08 -0.011816
29/5/01 1277.89 1278.42 1265.41 1267.93 1267.93 1.03E+09 -0.007794
30/5/01 1267.93 1267.93 1245.96 1248.08 1248.08 1.16E+09 -0.015656
31/5/01 1248.08 1261.91 1248.07 1255.82 1255.82 1.23E+09 0.006202
1/6/2001 1255.82 1265.34 1246.88 1260.67 1260.67 1.02E+09 0.003862
4/6/2001 1260.67 1267.17 1256.36 1267.11 1267.11 8.37E+08 0.005108
5/6/2001 1267.11 1286.62 1267.11 1283.57 1283.57 1.12E+09 0.01299
6/6/2001 1283.57 1283.85 1269.01 1270.03 1270.03 1.06E+09 -0.010549
7/6/2001 1270.03 1277.08 1265.08 1276.96 1276.96 1.09E+09 0.005457
8/6/2001 1276.96 1277.11 1259.99 1264.96 1264.96 7.26E+08 -0.009397
11/6/2001 1264.96 1264.96 1249.23 1254.39 1254.39 8.7E+08 -0.008356
12/6/2001 1254.39 1261 1235.75 1255.85 1255.85 1.14E+09 0.001164
13/6/01 1255.85 1259.75 1241.59 1241.6 1241.6 1.06E+09 -0.011347
14/6/01 1241.6 1241.6 1218.9 1219.87 1219.87 1.24E+09 -0.017502
15/6/01 1219.87 1221.5 1203.03 1214.36 1214.36 1.64E+09 -0.004517
18/6/01 1214.36 1221.23 1208.33 1208.43 1208.43 1.11E+09 -0.004883
19/6/01 1208.43 1226.11 1207.71 1212.58 1212.58 1.18E+09 0.003434
20/6/01 1212.58 1225.61 1210.07 1223.14 1223.14 1.35E+09 0.008709
21/6/01 1223.14 1240.24 1220.25 1237.04 1237.04 1.55E+09 0.011364
22/6/01 1237.04 1237.73 1221.41 1225.35 1225.35 1.19E+09 -0.00945
25/6/01 1225.35 1231.5 1213.6 1218.6 1218.6 1.05E+09 -0.005509
26/6/01 1218.6 1220.7 1204.64 1216.76 1216.76 1.2E+09 -0.00151
27/6/01 1216.76 1219.92 1207.29 1211.07 1211.07 1.16E+09 -0.004676
28/6/01 1211.07 1234.44 1211.07 1226.2 1226.2 1.33E+09 0.012493
29/6/01 1226.2 1237.29 1221.14 1224.38 1224.38 1.83E+09 -0.001484
2/7/2001 1224.42 1239.78 1224.03 1236.72 1236.72 1.13E+09 0.010079
3/7/2001 1236.71 1236.71 1229.43 1234.45 1234.45 6.22E+08 -0.001836
5/7/2001 1234.45 1234.45 1219.15 1219.24 1219.24 9.35E+08 -0.012321
6/7/2001 1219.24 1219.24 1188.74 1190.59 1190.59 1.06E+09 -0.023498
9/7/2001 1190.59 1201.76 1189.75 1198.78 1198.78 1.05E+09 0.006879
10/7/2001 1198.78 1203.43 1179.93 1181.52 1181.52 1.26E+09 -0.014398
11/7/2001 1181.52 1184.93 1168.46 1180.18 1180.18 1.38E+09 -0.001134
12/7/2001 1180.18 1210.25 1180.18 1208.14 1208.14 1.39E+09 0.023691
13/7/01 1208.14 1218.54 1203.61 1215.68 1215.68 1.12E+09 0.006241
16/7/01 1215.68 1219.63 1200.05 1202.45 1202.45 1.04E+09 -0.010883
17/7/01 1202.45 1215.36 1196.14 1214.44 1214.44 1.24E+09 0.009971
18/7/01 1214.44 1214.44 1198.33 1207.71 1207.71 1.32E+09 -0.005542
19/7/01 1207.71 1225.04 1205.8 1215.02 1215.02 1.34E+09 0.006053
20/7/01 1215.02 1215.69 1207.04 1210.85 1210.85 1.17E+09 -0.003432
23/7/01 1210.85 1215.22 1190.5 1191.03 1191.03 9.87E+08 -0.016369
24/7/01 1191.03 1191.03 1165.54 1171.65 1171.65 1.2E+09 -0.016272
25/7/01 1171.65 1190.52 1171.28 1190.49 1190.49 1.28E+09 0.01608
26/7/01 1190.49 1204.18 1182.65 1202.93 1202.93 1.21E+09 0.01045
27/7/01 1202.93 1209.26 1195.99 1205.82 1205.82 1.02E+09 0.002402
30/7/01 1205.82 1209.05 1200.41 1204.52 1204.52 9.09E+08 -0.001078
31/7/01 1204.52 1222.74 1204.52 1211.23 1211.23 1.13E+09 0.005571
1/8/2001 1211.23 1223.04 1211.23 1215.93 1215.93 1.34E+09 0.00388
2/8/2001 1215.93 1226.27 1215.31 1220.75 1220.75 1.22E+09 0.003964
3/8/2001 1220.75 1220.75 1205.31 1214.35 1214.35 9.4E+08 -0.005243
6/8/2001 1214.35 1214.35 1197.35 1200.48 1200.48 8.12E+08 -0.011422
7/8/2001 1200.47 1207.56 1195.64 1204.4 1204.4 1.01E+09 0.003265
8/8/2001 1204.4 1206.79 1181.27 1183.53 1183.53 1.12E+09 -0.017328
9/8/2001 1183.53 1184.71 1174.68 1183.43 1183.43 1.1E+09 -8.45E-05
10/8/2001 1183.43 1193.33 1169.55 1190.16 1190.16 9.61E+08 0.005687
13/8/01 1190.16 1193.82 1185.12 1191.29 1191.29 8.38E+08 0.000949
14/8/01 1191.29 1198.79 1184.26 1186.73 1186.73 9.65E+08 -0.003828
15/8/01 1186.73 1191.21 1177.61 1178.02 1178.02 1.07E+09 -0.007339
16/8/01 1178.02 1181.8 1166.08 1181.66 1181.66 1.06E+09 0.00309
17/8/01 1181.66 1181.66 1156.07 1161.97 1161.97 9.74E+08 -0.016663
20/8/01 1161.97 1171.41 1160.94 1171.41 1171.41 8.97E+08 0.008124
21/8/01 1171.41 1179.85 1156.56 1157.26 1157.26 1.04E+09 -0.012079
22/8/01 1157.26 1168.56 1153.34 1165.31 1165.31 1.11E+09 0.006956
23/8/01 1165.31 1169.86 1160.96 1162.09 1162.09 9.86E+08 -0.002763
24/8/01 1162.09 1185.15 1162.09 1184.93 1184.93 1.04E+09 0.019654
27/8/01 1184.93 1186.85 1178.07 1179.21 1179.21 8.43E+08 -0.004827
28/8/01 1179.21 1179.66 1161.17 1161.51 1161.51 9.87E+08 -0.01501
29/8/01 1161.51 1166.97 1147.38 1148.56 1148.56 9.64E+08 -0.011149
30/8/01 1148.6 1151.75 1124.87 1129.03 1129.03 1.16E+09 -0.017004
31/8/01 1129.03 1141.83 1126.38 1133.58 1133.58 9.2E+08 0.00403
4/9/2001 1133.58 1155.4 1129.06 1132.94 1132.94 1.18E+09 -0.000565
5/9/2001 1132.94 1135.52 1114.86 1131.74 1131.74 1.38E+09 -0.001059
6/9/2001 1131.74 1131.74 1105.83 1106.4 1106.4 1.36E+09 -0.02239
7/9/2001 1106.4 1106.4 1082.12 1085.78 1085.78 1.42E+09 -0.018637
10/9/2001 1085.78 1096.94 1073.15 1092.54 1092.54 1.28E+09 0.006226
17/9/01 1092.54 1092.54 1037.46 1038.77 1038.77 2.33E+09 -0.049216
18/9/01 1038.77 1046.42 1029.25 1032.74 1032.74 1.65E+09 -0.005805
19/9/01 1032.74 1038.91 984.62 1016.1 1016.1 2.12E+09 -0.016112
20/9/01 1016.1 1016.1 984.49 984.54 984.54 2E+09 -0.03106
21/9/01 984.54 984.54 944.75 965.8 965.8 2.32E+09 -0.019034
24/9/01 965.8 1008.44 965.8 1003.45 1003.45 1.75E+09 0.038983
25/9/01 1003.45 1017.14 998.33 1012.27 1012.27 1.61E+09 0.00879
26/9/01 1012.27 1020.29 1002.62 1007.04 1007.04 1.52E+09 -0.005167
27/9/01 1007.04 1018.92 998.24 1018.61 1018.61 1.47E+09 0.011489
28/9/01 1018.61 1040.94 1018.61 1040.94 1040.94 1.63E+09 0.021922
1/10/2001 1040.94 1040.94 1026.76 1038.55 1038.55 1.18E+09 -0.002296
2/10/2001 1038.55 1051.33 1034.47 1051.33 1051.33 1.29E+09 0.012306
3/10/2001 1051.33 1075.38 1041.48 1072.28 1072.28 1.65E+09 0.019927
4/10/2001 1072.28 1084.12 1067.82 1069.63 1069.63 1.61E+09 -0.002471
5/10/2001 1069.62 1072.35 1053.5 1071.38 1071.38 1.3E+09 0.001636
8/10/2001 1071.37 1071.37 1056.88 1062.44 1062.44 9.79E+08 -0.008344
9/10/2001 1062.44 1063.37 1053.83 1056.75 1056.75 1.23E+09 -0.005356
10/10/2001 1056.75 1081.62 1052.76 1080.99 1080.99 1.31E+09 0.022938
11/10/2001 1080.99 1099.16 1080.99 1097.43 1097.43 1.7E+09 0.015208
12/10/2001 1097.43 1097.43 1072.15 1091.65 1091.65 1.33E+09 -0.005267
15/10/01 1091.65 1091.65 1078.19 1089.98 1089.98 1.02E+09 -0.00153
16/10/01 1089.98 1101.66 1087.13 1097.54 1097.54 1.21E+09 0.006936
17/10/01 1097.54 1107.12 1076.57 1077.09 1077.09 1.45E+09 -0.018633
18/10/01 1077.09 1077.94 1064.54 1068.61 1068.61 1.26E+09 -0.007873
19/10/01 1068.61 1075.52 1057.24 1073.48 1073.48 1.29E+09 0.004557
22/10/01 1073.48 1090.57 1070.79 1089.9 1089.9 1.11E+09 0.015296
23/10/01 1089.9 1098.99 1081.53 1084.78 1084.78 1.32E+09 -0.004698
24/10/01 1084.78 1090.26 1079.98 1085.2 1085.2 1.34E+09 0.000387
25/10/01 1085.2 1100.09 1065.64 1100.09 1100.09 1.36E+09 0.013721
26/10/01 1100.09 1110.61 1094.24 1104.61 1104.61 1.24E+09 0.004109
29/10/01 1104.61 1104.61 1078.3 1078.3 1078.3 1.11E+09 -0.023818
30/10/01 1078.3 1078.3 1053.61 1059.79 1059.79 1.3E+09 -0.017166
31/10/01 1059.79 1074.79 1057.55 1059.78 1059.78 1.35E+09 -9.45E-06
1/11/2001 1059.78 1085.61 1054.31 1084.1 1084.1 1.32E+09 0.022948
2/11/2001 1084.1 1089.63 1075.58 1087.2 1087.2 1.12E+09 0.002859
5/11/2001 1087.2 1106.72 1087.2 1102.84 1102.84 1.27E+09 0.014386
6/11/2001 1102.84 1119.73 1095.36 1118.86 1118.86 1.36E+09 0.014526
7/11/2001 1118.86 1126.62 1112.98 1115.8 1115.8 1.41E+09 -0.002735
8/11/2001 1115.8 1135.75 1115.42 1118.54 1118.54 1.52E+09 0.002456
9/11/2001 1118.54 1123.02 1111.13 1120.31 1120.31 1.09E+09 0.001582
12/11/2001 1120.31 1121.71 1098.32 1118.33 1118.33 9.92E+08 -0.001767
13/11/01 1118.33 1139.14 1118.33 1139.09 1139.09 1.37E+09 0.018563
14/11/01 1139.09 1148.28 1132.87 1141.21 1141.21 1.44E+09 0.001861
15/11/01 1141.21 1146.46 1135.06 1142.24 1142.24 1.45E+09 0.000903
16/11/01 1142.24 1143.52 1129.92 1138.65 1138.65 1.34E+09 -0.003143
19/11/01 1138.65 1151.06 1138.65 1151.06 1151.06 1.32E+09 0.010899
20/11/01 1151.06 1152.45 1142.17 1142.66 1142.66 1.33E+09 -0.007298
21/11/01 1142.66 1142.66 1129.78 1137.03 1137.03 1.03E+09 -0.004927
23/11/01 1137.03 1151.05 1135.9 1150.34 1150.34 4.1E+08 0.011706
26/11/01 1150.34 1157.88 1146.17 1157.42 1157.42 1.13E+09 0.006155
27/11/01 1157.42 1163.38 1140.81 1149.5 1149.5 1.29E+09 -0.006843
28/11/01 1149.5 1149.5 1128.29 1128.52 1128.52 1.42E+09 -0.018251
29/11/01 1128.52 1140.4 1125.51 1140.2 1140.2 1.38E+09 0.01035
30/11/01 1140.2 1143.57 1135.89 1139.45 1139.45 1.34E+09 -0.000658
3/12/2001 1139.45 1139.45 1125.78 1129.9 1129.9 1.2E+09 -0.008381
4/12/2001 1129.9 1144.8 1128.86 1144.8 1144.8 1.32E+09 0.013187
5/12/2001 1143.77 1173.62 1143.77 1170.35 1170.35 1.77E+09 0.022318
6/12/2001 1170.35 1173.35 1164.43 1167.1 1167.1 1.49E+09 -0.002777
7/12/2001 1167.1 1167.1 1152.66 1158.31 1158.31 1.25E+09 -0.007531
10/12/2001 1158.31 1158.31 1139.66 1139.93 1139.93 1.22E+09 -0.015868
11/12/2001 1139.93 1150.89 1134.32 1136.76 1136.76 1.37E+09 -0.002781
12/12/2001 1136.76 1141.58 1126.01 1137.07 1137.07 1.45E+09 0.000273
13/12/01 1137.07 1137.07 1117.85 1119.38 1119.38 1.51E+09 -0.015557
14/12/01 1119.38 1128.28 1114.53 1123.09 1123.09 1.31E+09 0.003314
17/12/01 1123.09 1137.3 1122.66 1134.36 1134.36 1.26E+09 0.010035
18/12/01 1134.36 1145.1 1134.36 1142.92 1142.92 1.35E+09 0.007546
19/12/01 1142.92 1152.44 1134.75 1149.56 1149.56 1.48E+09 0.00581
20/12/01 1149.56 1151.42 1139.93 1139.93 1139.93 1.49E+09 -0.008377
21/12/01 1139.93 1147.46 1139.93 1144.89 1144.89 1.69E+09 0.004351
24/12/01 1144.89 1147.83 1144.62 1144.65 1144.65 4.4E+08 -0.00021
26/12/01 1144.65 1159.18 1144.65 1149.37 1149.37 7.91E+08 0.004124
27/12/01 1149.37 1157.13 1149.37 1157.13 1157.13 8.76E+08 0.006752
28/12/01 1157.13 1164.64 1157.13 1161.02 1161.02 9.17E+08 0.003362
31/12/01 1161.02 1161.16 1148.04 1148.08 1148.08 9.44E+08 -0.011145
2/1/2002 1148.08 1154.67 1136.23 1154.67 1154.67 1.17E+09 0.00574
3/1/2002 1154.67 1165.27 1154.01 1165.27 1165.27 1.4E+09 0.00918
4/1/2002 1165.27 1176.55 1163.42 1172.51 1172.51 1.51E+09 0.006213
7/1/2002 1172.51 1176.97 1163.55 1164.89 1164.89 1.31E+09 -0.006499
8/1/2002 1164.89 1167.6 1157.46 1160.71 1160.71 1.26E+09 -0.003588
9/1/2002 1160.71 1174.26 1151.89 1155.14 1155.14 1.45E+09 -0.004799
10/1/2002 1155.14 1159.93 1150.85 1156.55 1156.55 1.3E+09 0.001221
11/1/2002 1156.55 1159.41 1145.45 1145.6 1145.6 1.21E+09 -0.009468
14/1/02 1145.6 1145.6 1138.15 1138.41 1138.41 1.29E+09 -0.006276
15/1/02 1138.41 1148.81 1136.88 1146.19 1146.19 1.39E+09 0.006834
16/1/02 1146.19 1146.19 1127.49 1127.57 1127.57 1.48E+09 -0.016245
17/1/02 1127.57 1139.27 1127.57 1138.88 1138.88 1.38E+09 0.01003
18/1/02 1138.88 1138.88 1124.45 1127.58 1127.58 1.33E+09 -0.009922
22/1/02 1127.58 1135.26 1117.91 1119.31 1119.31 1.31E+09 -0.007334
23/1/02 1119.31 1131.94 1117.43 1128.18 1128.18 1.48E+09 0.007925
24/1/02 1128.18 1139.5 1128.18 1132.15 1132.15 1.55E+09 0.003519
25/1/02 1132.15 1138.31 1127.82 1133.28 1133.28 1.35E+09 0.000998
28/1/02 1133.28 1138.63 1126.66 1133.06 1133.06 1.19E+09 -0.000194
29/1/02 1133.06 1137.47 1098.74 1100.64 1100.64 1.81E+09 -0.028613
30/1/02 1100.64 1113.79 1081.66 1113.57 1113.57 2.02E+09 0.011748
31/1/02 1113.57 1130.21 1113.3 1130.2 1130.2 1.56E+09 0.014934
 1/2/2002 1130.2 1130.2 1118.51 1122.2 1122.2 1.37E+09 -0.007078
4/2/2002 1122.2 1122.2 1092.25 1094.44 1094.44 1.44E+09 -0.024737
5/2/2002 1094.44 1100.96 1082.58 1090.02 1090.02 1.78E+09 -0.004039
6/2/2002 1090.02 1093.58 1077.78 1083.51 1083.51 1.67E+09 -0.005972
7/2/2002 1083.51 1094.03 1078.44 1080.17 1080.17 1.44E+09 -0.003083
8/2/2002 1080.17 1096.3 1079.91 1096.22 1096.22 1.37E+09 0.014859
11/2/2002 1096.22 1112.01 1094.68 1111.94 1111.94 1.16E+09 0.01434
12/2/2002 1111.94 1112.68 1102.98 1107.5 1107.5 1.09E+09 -0.003993
13/2/02 1107.5 1120.56 1107.5 1118.51 1118.51 1.22E+09 0.009941
14/2/02 1118.51 1124.72 1112.3 1116.48 1116.48 1.27E+09 -0.001815
15/2/02 1116.48 1117.09 1103.23 1104.18 1104.18 1.36E+09 -0.011017
19/2/02 1104.18 1104.18 1082.24 1083.34 1083.34 1.19E+09 -0.018874
20/2/02 1083.34 1098.32 1074.36 1097.98 1097.98 1.44E+09 0.013514
21/2/02 1097.98 1101.5 1080.24 1080.95 1080.95 1.38E+09 -0.01551
22/2/02 1080.95 1093.93 1074.39 1089.84 1089.84 1.41E+09 0.008224
25/2/02 1089.84 1112.71 1089.84 1109.43 1109.43 1.37E+09 0.017975
26/2/02 1109.43 1115.05 1101.72 1109.38 1109.38 1.31E+09 -4.51E-05
27/2/02 1109.38 1123.06 1102.26 1109.89 1109.89 1.39E+09 0.00046
28/2/02 1109.89 1121.57 1106.73 1106.73 1106.73 1.39E+09 -0.002847
1/3/2002 1106.73 1131.79 1106.73 1131.78 1131.78 1.46E+09 0.022634
4/3/2002 1131.78 1153.84 1130.93 1153.84 1153.84 1.59E+09 0.019491
5/3/2002 1153.84 1157.74 1144.78 1146.14 1146.14 1.55E+09 -0.006673
6/3/2002 1146.14 1165.29 1145.11 1162.77 1162.77 1.54E+09 0.01451
7/3/2002 1162.77 1167.94 1150.69 1157.54 1157.54 1.52E+09 -0.004498
8/3/2002 1157.54 1172.76 1157.54 1164.31 1164.31 1.41E+09 0.005849
11/3/2002 1164.31 1173.03 1159.58 1168.26 1168.26 1.21E+09 0.003393
12/3/2002 1168.26 1168.26 1154.34 1165.58 1165.58 1.3E+09 -0.002294
13/3/02 1165.58 1165.58 1151.01 1154.09 1154.09 1.35E+09 -0.009858
14/3/02 1154.09 1157.83 1151.08 1153.04 1153.04 1.21E+09 -0.00091
15/3/02 1153.04 1166.48 1153.04 1166.16 1166.16 1.49E+09 0.011379
18/3/02 1166.16 1172.73 1159.14 1165.55 1165.55 1.17E+09 -0.000523
19/3/02 1165.55 1173.94 1165.55 1170.29 1170.29 1.26E+09 0.004067
20/3/02 1170.29 1170.29 1151.61 1151.85 1151.85 1.3E+09 -0.015757
21/3/02 1151.85 1155.1 1139.48 1153.59 1153.59 1.34E+09 0.001511
22/3/02 1153.59 1156.49 1144.6 1148.7 1148.7 1.24E+09 -0.004239
25/3/02 1148.7 1151.04 1131.87 1131.87 1131.87 1.06E+09 -0.014651
26/3/02 1131.87 1147 1131.61 1138.49 1138.49 1.22E+09 0.005849
27/3/02 1138.49 1146.95 1135.33 1144.58 1144.58 1.18E+09 0.005349
28/3/02 1144.58 1154.45 1144.58 1147.39 1147.39 1.15E+09 0.002455
1/4/2002 1147.39 1147.84 1132.87 1146.54 1146.54 1.05E+09 -0.000741
2/4/2002 1146.54 1146.54 1135.71 1136.76 1136.76 1.18E+09 -0.00853
3/4/2002 1136.76 1138.85 1119.68 1125.4 1125.4 1.22E+09 -0.009993
4/4/2002 1125.4 1130.45 1120.06 1126.34 1126.34 1.28E+09 0.000835
5/4/2002 1126.34 1133.31 1119.49 1122.73 1122.73 1.11E+09 -0.003205
8/4/2002 1122.73 1125.41 1111.79 1125.29 1125.29 1.1E+09 0.00228
 9/4/2002 1125.29 1128.29 1116.73 1117.8 1117.8 1.24E+09 -0.006656
10/4/2002 1117.8 1131.76 1117.8 1130.47 1130.47 1.45E+09 0.011335
11/4/2002 1130.47 1130.47 1102.42 1103.69 1103.69 1.51E+09 -0.023689
12/4/2002 1103.69 1112.77 1102.74 1111.01 1111.01 1.28E+09 0.006632
15/4/02 1111.01 1114.86 1099.41 1102.55 1102.55 1.12E+09 -0.007615
16/4/02 1102.55 1129.4 1102.55 1128.37 1128.37 1.34E+09 0.023418
17/4/02 1128.37 1133 1123.37 1126.07 1126.07 1.38E+09 -0.002038
18/4/02 1126.07 1130.49 1109.29 1124.47 1124.47 1.36E+09 -0.001421
19/4/02 1124.47 1128.82 1122.59 1125.17 1125.17 1.19E+09 0.000623
22/4/02 1125.17 1125.17 1105.62 1107.83 1107.83 1.18E+09 -0.015411
23/4/02 1107.83 1111.17 1098.94 1100.96 1100.96 1.39E+09 -0.006201
24/4/02 1100.96 1108.46 1092.51 1093.14 1093.14 1.37E+09 -0.007103
25/4/02 1093.14 1094.36 1084.81 1091.48 1091.48 1.52E+09 -0.001519
26/4/02 1091.48 1096.77 1076.31 1076.32 1076.32 1.37E+09 -0.013889
29/4/02 1076.32 1078.95 1063.62 1065.45 1065.45 1.31E+09 -0.010099
30/4/02 1065.45 1082.62 1063.46 1076.92 1076.92 1.63E+09 0.010765
1/5/2002 1076.92 1088.32 1065.29 1086.46 1086.46 1.45E+09 0.008859
2/5/2002 1086.46 1091.42 1079.46 1084.56 1084.56 1.36E+09 -0.001749
3/5/2002 1084.56 1084.56 1068.89 1073.43 1073.43 1.28E+09 -0.010262
6/5/2002 1073.43 1075.96 1052.65 1052.67 1052.67 1.12E+09 -0.01934
7/5/2002 1052.67 1058.67 1048.96 1049.49 1049.49 1.35E+09 -0.003021
8/5/2002 1049.49 1088.92 1049.49 1088.85 1088.85 1.5E+09 0.037504
9/5/2002 1088.85 1088.85 1072.23 1073.01 1073.01 1.15E+09 -0.014547
10/5/2002 1073.01 1075.43 1053.93 1054.99 1054.99 1.17E+09 -0.016794
13/5/02 1054.99 1074.84 1053.9 1074.56 1074.56 1.09E+09 0.01855
14/5/02 1074.56 1097.71 1074.56 1097.28 1097.28 1.41E+09 0.021144
15/5/02 1097.28 1104.23 1088.94 1091.07 1091.07 1.42E+09 -0.00566
16/5/02 1091.07 1099.29 1089.17 1098.23 1098.23 1.26E+09 0.006562
17/5/02 1098.23 1106.59 1096.77 1106.59 1106.59 1.27E+09 0.007612
20/5/02 1106.59 1106.59 1090.61 1091.88 1091.88 9.9E+08 -0.013293
21/5/02 1091.88 1099.55 1079.08 1079.88 1079.88 1.2E+09 -0.01099
22/5/02 1079.88 1086.02 1075.64 1086.02 1086.02 1.14E+09 0.005686
23/5/02 1086.02 1097.1 1080.55 1097.08 1097.08 1.19E+09 0.010184
24/5/02 1097.08 1097.08 1082.19 1083.82 1083.82 8.85E+08 -0.012087
28/5/02 1083.82 1085.98 1070.31 1074.55 1074.55 9.97E+08 -0.008553
29/5/02 1074.55 1074.83 1067.66 1067.66 1067.66 1.08E+09 -0.006412
30/5/02 1067.66 1069.5 1054.26 1064.66 1064.66 1.29E+09 -0.00281
31/5/02 1064.66 1079.93 1064.66 1067.14 1067.14 1.28E+09 0.002329
3/6/2002 1067.14 1070.74 1039.9 1040.68 1040.68 1.32E+09 -0.024795
4/6/2002 1040.68 1046.06 1030.52 1040.69 1040.69 1.47E+09 9.501E-06
5/6/2002 1040.69 1050.11 1038.84 1049.9 1049.9 1.3E+09 0.00885
6/6/2002 1049.9 1049.9 1026.91 1029.15 1029.15 1.6E+09 -0.019764
7/6/2002 1029.15 1033.02 1012.49 1027.53 1027.53 1.34E+09 -0.001574
10/6/2002 1027.53 1038.18 1025.45 1030.74 1030.74 1.23E+09 0.003124
11/6/2002 1030.74 1039.04 1012.94 1013.6 1013.6 1.21E+09 -0.016629
 12/6/2002 1013.26 1021.85 1002.58 1020.26 1020.26 1.8E+09 0.006571
13/6/02 1020.26 1023.47 1008.12 1009.56 1009.56 1.41E+09 -0.010488
14/6/02 1009.56 1009.56 981.63 1007.27 1007.27 1.55E+09 -0.002268
17/6/02 1007.27 1036.17 1007.27 1036.17 1036.17 1.24E+09 0.028691
18/6/02 1036.17 1040.83 1030.92 1037.14 1037.14 1.19E+09 0.000936
19/6/02 1037.14 1037.61 1017.88 1019.99 1019.99 1.34E+09 -0.016536
20/6/02 1019.99 1023.33 1004.59 1006.29 1006.29 1.39E+09 -0.013432
21/6/02 1006.29 1006.29 985.65 989.14 989.14 1.5E+09 -0.017043
24/6/02 989.14 1002.11 970.85 992.72 992.72 1.55E+09 0.003619
25/6/02 992.72 1005.88 974.21 976.14 976.14 1.51E+09 -0.016702
26/6/02 976.14 977.43 952.92 973.53 973.53 2.01E+09 -0.002674
27/6/02 973.53 990.67 963.74 990.64 990.64 1.91E+09 0.017575
28/6/02 990.64 1001.79 988.31 989.82 989.82 2.12E+09 -0.000828
1/7/2002 989.82 994.46 967.43 968.65 968.65 1.43E+09 -0.021388
2/7/2002 968.65 968.65 945.54 948.09 948.09 1.82E+09 -0.021225
3/7/2002 948.09 954.3 934.87 953.99 953.99 1.53E+09 0.006223
5/7/2002 953.99 989.07 953.99 989.03 989.03 6.99E+08 0.03673
8/7/2002 989.03 993.56 972.91 976.98 976.98 1.18E+09 -0.012184
9/7/2002 976.98 979.63 951.71 952.83 952.83 1.35E+09 -0.024719
10/7/2002 952.83 956.34 920.29 920.47 920.47 1.82E+09 -0.033962
11/7/2002 920.47 929.16 900.94 927.37 927.37 2.08E+09 0.007496
12/7/2002 927.37 934.31 913.71 921.39 921.39 1.61E+09 -0.006448
15/7/02 921.39 921.39 876.46 917.93 917.93 2.57E+09 -0.003755
16/7/02 917.93 918.65 897.13 900.94 900.94 1.84E+09 -0.018509
17/7/02 901.05 926.52 895.03 906.04 906.04 2.57E+09 0.005661
18/7/02 905.45 907.8 880.6 881.56 881.56 1.74E+09 -0.027019
19/7/02 881.56 881.56 842.07 847.75 847.75 2.65E+09 -0.038352
22/7/02 847.76 854.13 813.26 819.85 819.85 2.25E+09 -0.032911
23/7/02 819.85 827.69 796.13 797.7 797.7 2.44E+09 -0.027017
24/7/02 797.71 844.32 775.68 843.43 843.43 2.78E+09 0.057327
25/7/02 843.42 853.83 816.11 838.68 838.68 2.42E+09 -0.005632
26/7/02 838.68 852.85 835.92 852.84 852.84 1.8E+09 0.016884
29/7/02 852.84 898.96 852.84 898.96 898.96 1.78E+09 0.054078
30/7/02 898.96 909.81 884.7 902.78 902.78 1.83E+09 0.004249
31/7/02 902.78 911.64 889.88 911.62 911.62 2.05E+09 0.009792
1/8/2002 911.62 911.62 882.48 884.66 884.66 1.67E+09 -0.029574
2/8/2002 884.4 884.72 853.95 864.24 864.24 1.54E+09 -0.023082
5/8/2002 864.24 864.24 833.44 834.6 834.6 1.43E+09 -0.034296
6/8/2002 834.6 874.44 834.6 859.57 859.57 1.51E+09 0.029919
7/8/2002 859.57 878.74 854.15 876.77 876.77 1.49E+09 0.02001
8/8/2002 876.77 905.84 875.17 905.46 905.46 1.65E+09 0.032722
9/8/2002 898.73 913.95 890.77 908.64 908.64 1.29E+09 0.003512
12/8/2002 908.64 908.64 892.38 903.8 903.8 1.04E+09 -0.005327
13/8/02 903.8 911.71 883.62 884.21 884.21 1.3E+09 -0.021675
14/8/02 884.21 920.21 876.2 919.62 919.62 1.53E+09 0.040047
15/8/02 919.62 933.29 918.17 930.25 930.25 1.51E+09 0.011559
16/8/02 930.25 935.38 916.21 928.77 928.77 1.27E+09 -0.001591
19/8/02 928.77 951.17 927.21 950.7 950.7 1.3E+09 0.023612
20/8/02 950.7 950.7 931.86 937.43 937.43 1.31E+09 -0.013958
21/8/02 937.43 951.59 931.32 949.36 949.36 1.35E+09 0.012726
22/8/02 949.36 965 946.43 962.7 962.7 1.37E+09 0.014052
23/8/02 962.7 962.7 937.17 940.86 940.86 1.07E+09 -0.022686
26/8/02 940.86 950.8 930.42 947.95 947.95 1.02E+09 0.007536
27/8/02 947.95 955.82 930.36 934.82 934.82 1.31E+09 -0.013851
28/8/02 934.82 934.82 913.21 917.87 917.87 1.15E+09 -0.018132
29/8/02 917.87 924.59 903.33 917.8 917.8 1.27E+09 -7.63E-05
30/8/02 917.8 928.15 910.17 916.07 916.07 9.3E+08 -0.001885
3/9/2002 916.07 916.07 877.51 878.02 878.02 1.29E+09 -0.041536
4/9/2002 878.02 896.1 875.73 893.4 893.4 1.37E+09 0.017517
5/9/2002 893.4 893.4 870.5 879.15 879.15 1.4E+09 -0.01595
6/9/2002 879.15 899.07 879.15 893.92 893.92 1.18E+09 0.0168
9/9/2002 893.92 907.34 882.92 902.96 902.96 1.13E+09 0.010113
10/9/2002 902.96 909.89 900.5 909.58 909.58 1.19E+09 0.007331
11/9/2002 910.63 924.02 908.47 909.45 909.45 8.47E+08 -0.000143
12/9/2002 909.45 909.45 884.84 886.91 886.91 1.19E+09 -0.024784
13/9/02 886.91 892.75 877.05 889.81 889.81 1.27E+09 0.00327
16/9/02 889.81 891.84 878.91 891.1 891.1 1E+09 0.00145
17/9/02 891.1 902.68 872.38 873.52 873.52 1.45E+09 -0.019728
18/9/02 873.52 878.45 857.39 869.46 869.46 1.5E+09 -0.004648
19/9/02 869.46 869.46 843.09 843.32 843.32 1.52E+09 -0.030065
20/9/02 843.32 849.32 839.09 845.39 845.39 1.79E+09 0.002455
23/9/02 845.39 845.39 825.76 833.7 833.7 1.38E+09 -0.013828
24/9/02 833.7 833.7 817.38 819.29 819.29 1.67E+09 -0.017284
25/9/02 819.27 844.22 818.46 839.66 839.66 1.65E+09 0.024863
26/9/02 839.66 856.6 839.66 854.95 854.95 1.65E+09 0.01821
27/9/02 854.95 854.95 826.84 827.37 827.37 1.51E+09 -0.032259
30/9/02 827.37 827.37 800.2 815.28 815.28 1.72E+09 -0.014613
1/10/2002 815.28 847.93 812.82 847.91 847.91 1.78E+09 0.040023
2/10/2002 843.77 851.93 826.5 827.91 827.91 1.67E+09 -0.023587
3/10/2002 827.91 840.02 817.25 818.95 818.95 1.67E+09 -0.010822
4/10/2002 818.95 825.9 794.1 800.58 800.58 1.84E+09 -0.022431
7/10/2002 800.58 808.21 782.96 785.28 785.28 1.58E+09 -0.019111
8/10/2002 785.28 808.86 779.5 798.55 798.55 1.94E+09 0.016898
9/10/2002 798.55 798.55 775.8 776.76 776.76 1.89E+09 -0.027287
10/10/2002 776.76 806.51 768.63 803.92 803.92 2.09E+09 0.034966
11/10/2002 803.92 843.27 803.92 835.32 835.32 1.85E+09 0.039059
14/10/02 835.32 844.39 828.37 841.44 841.44 1.2E+09 0.007327
15/10/02 841.44 881.27 841.44 881.27 881.27 1.96E+09 0.047336
16/10/02 881.27 881.27 856.28 860.02 860.02 1.59E+09 -0.024113
17/10/02 860.02 885.35 860.02 879.2 879.2 1.78E+09 0.022302
18/10/02 879.2 886.68 866.58 884.39 884.39 1.42E+09 0.005903
21/10/02 884.39 900.69 873.06 899.72 899.72 1.45E+09 0.017334
22/10/02 899.72 899.72 882.4 890.16 890.16 1.55E+09 -0.010626
23/10/02 890.16 896.14 873.82 896.14 896.14 1.59E+09 0.006718
24/10/02 896.14 902.94 879 882.5 882.5 1.7E+09 -0.015221
25/10/02 882.5 897.71 877.03 897.65 897.65 1.34E+09 0.017167
28/10/02 897.65 907.44 886.15 890.23 890.23 1.38E+09 -0.008266
29/10/02 890.23 890.64 867.91 882.15 882.15 1.53E+09 -0.009076
30/10/02 882.15 895.28 879.19 890.71 890.71 1.42E+09 0.009704
31/10/02 890.71 898.83 879.75 885.76 885.76 1.64E+09 -0.005557
1/11/2002 885.76 903.42 877.71 900.96 900.96 1.45E+09 0.01716
4/11/2002 900.96 924.58 900.96 908.35 908.35 1.65E+09 0.008202
5/11/2002 908.35 915.83 904.91 915.39 915.39 1.35E+09 0.00775
6/11/2002 915.39 925.66 905 923.76 923.76 1.67E+09 0.009144
7/11/2002 923.76 923.76 898.68 902.65 902.65 1.47E+09 -0.022852
8/11/2002 902.65 910.11 891.62 894.74 894.74 1.45E+09 -0.008763
11/11/2002 894.74 894.74 874.63 876.19 876.19 1.11E+09 -0.020732
12/11/2002 876.19 894.3 876.19 882.95 882.95 1.38E+09 0.007715
13/11/02 882.95 892.51 872.05 882.53 882.53 1.46E+09 -0.000476
14/11/02 882.53 904.27 882.53 904.27 904.27 1.52E+09 0.024634
15/11/02 904.27 910.21 895.35 909.83 909.83 1.4E+09 0.006149
18/11/02 909.83 915.91 899.48 900.36 900.36 1.28E+09 -0.010409
19/11/02 900.36 905.45 893.09 896.74 896.74 1.34E+09 -0.004021
20/11/02 896.74 915.01 894.93 914.15 914.15 1.52E+09 0.019415
21/11/02 914.15 935.13 914.15 933.76 933.76 2.42E+09 0.021452
22/11/02 933.76 937.28 928.41 930.55 930.55 1.63E+09 -0.003438
25/11/02 930.55 937.15 923.31 932.87 932.87 1.57E+09 0.002493
26/11/02 932.87 932.87 912.1 913.31 913.31 1.54E+09 -0.020968
27/11/02 913.31 940.41 913.31 938.87 938.87 1.35E+09 0.027986
29/11/02 938.87 941.82 935.58 936.31 936.31 6.43E+08 -0.002727
2/12/2002 936.31 954.28 927.72 934.53 934.53 1.61E+09 -0.001901
3/12/2002 934.53 934.53 918.73 920.75 920.75 1.49E+09 -0.014745
4/12/2002 920.75 925.25 909.51 917.58 917.58 1.59E+09 -0.003443
5/12/2002 917.58 921.49 905.9 906.55 906.55 1.25E+09 -0.012021
6/12/2002 906.55 915.48 895.96 912.23 912.23 1.24E+09 0.006266
9/12/2002 912.23 912.23 891.97 892 892 1.32E+09 -0.022176
10/12/2002 892 904.95 892 904.45 904.45 1.29E+09 0.013957
11/12/2002 904.45 909.94 896.48 904.96 904.96 1.29E+09 0.000564
12/12/2002 904.96 908.37 897 901.58 901.58 1.26E+09 -0.003735
13/12/02 901.58 901.58 888.48 889.48 889.48 1.33E+09 -0.013421
16/12/02 889.48 910.42 889.48 910.4 910.4 1.27E+09 0.023519
17/12/02 910.4 911.22 901.74 902.99 902.99 1.25E+09 -0.008139
18/12/02 902.99 902.99 887.82 891.12 891.12 1.45E+09 -0.013145
19/12/02 890.02 899.19 880.32 884.25 884.25 1.39E+09 -0.007709
20/12/02 884.25 897.79 884.25 895.76 895.76 1.78E+09 0.013017
23/12/02 895.74 902.43 892.26 897.38 897.38 1.11E+09 0.001809
24/12/02 897.38 897.38 892.29 892.47 892.47 4.58E+08 -0.005472
26/12/02 892.47 903.89 887.48 889.66 889.66 7.21E+08 -0.003149
27/12/02 889.66 890.46 873.62 875.4 875.4 7.58E+08 -0.016029
30/12/02 875.4 882.1 870.23 879.39 879.39 1.06E+09 0.004558
31/12/02 879.39 881.93 869.45 879.82 879.82 1.09E+09 0.000489
2/1/2003 879.82 909.03 879.82 909.03 909.03 1.23E+09 0.0332
3/1/2003 909.03 911.25 903.07 908.59 908.59 1.13E+09 -0.000484
6/1/2003 908.59 931.77 908.59 929.01 929.01 1.44E+09 0.022474
7/1/2003 929.01 930.81 919.93 922.93 922.93 1.55E+09 -0.006545
8/1/2003 922.93 922.93 908.32 909.93 909.93 1.47E+09 -0.014086
9/1/2003 909.93 928.31 909.93 927.57 927.57 1.56E+09 0.019386
10/1/2003 927.58 932.89 917.66 927.57 927.57 1.49E+09 0
13/1/03 927.57 935.05 922.05 926.26 926.26 1.4E+09 -0.001412
14/1/03 926.26 931.66 921.72 931.66 931.66 1.38E+09 0.00583
15/1/03 931.66 932.59 916.7 918.22 918.22 1.43E+09 -0.014426
16/1/03 918.22 926.03 911.98 914.6 914.6 1.53E+09 -0.003942
17/1/03 914.6 914.6 899.02 901.78 901.78 1.36E+09 -0.014017
21/1/03 901.78 906 887.62 887.62 887.62 1.34E+09 -0.015702
22/1/03 887.62 889.74 877.64 878.36 878.36 1.56E+09 -0.010432
23/1/03 878.36 890.25 876.89 887.34 887.34 1.74E+09 0.010224
24/1/03 887.34 887.34 859.71 861.4 861.4 1.57E+09 -0.029233
27/1/03 861.4 863.95 844.25 847.48 847.48 1.44E+09 -0.01616
28/1/03 847.48 860.76 847.48 858.54 858.54 1.46E+09 0.01305
29/1/03 858.54 868.72 845.86 864.36 864.36 1.6E+09 0.006779
30/1/03 864.36 865.48 843.74 844.61 844.61 1.51E+09 -0.022849
31/1/03 844.61 858.33 840.34 855.7 855.7 1.58E+09 0.01313
3/2/2003 855.7 864.64 855.7 860.32 860.32 1.26E+09 0.005399
4/2/2003 860.32 860.32 840.19 848.2 848.2 1.45E+09 -0.014088
5/2/2003 848.2 861.63 842.11 843.59 843.59 1.45E+09 -0.005435
6/2/2003 843.59 844.23 833.25 838.15 838.15 1.43E+09 -0.006449
7/2/2003 838.15 845.73 826.7 829.69 829.69 1.28E+09 -0.010094
10/2/2003 829.69 837.16 823.53 835.97 835.97 1.24E+09 0.007569
11/2/2003 835.97 843.02 825.09 829.2 829.2 1.31E+09 -0.008098
12/2/2003 829.2 832.12 818.49 818.68 818.68 1.26E+09 -0.012687
13/2/03 818.68 821.25 806.29 817.37 817.37 1.49E+09 -0.0016
14/2/03 817.37 834.89 815.03 834.89 834.89 1.4E+09 0.021435
18/2/03 834.89 852.87 834.89 851.17 851.17 1.25E+09 0.0195
19/2/03 851.17 851.17 838.79 845.13 845.13 1.08E+09 -0.007096
20/2/03 845.13 849.37 836.56 837.1 837.1 1.19E+09 -0.009502
21/2/03 837.1 852.28 831.48 848.17 848.17 1.4E+09 0.013224
24/2/03 848.17 848.17 832.16 832.58 832.58 1.23E+09 -0.018381
25/2/03 832.58 839.55 818.54 838.57 838.57 1.48E+09 0.007194
26/2/03 838.57 840.1 826.68 827.55 827.55 1.37E+09 -0.013141
27/2/03 827.55 842.19 827.55 837.28 837.28 1.29E+09 0.011758
28/2/03 837.28 847 837.28 841.15 841.15 1.37E+09 0.004622
3/3/2003 841.15 852.34 832.74 834.81 834.81 1.21E+09 -0.007537
4/3/2003 834.81 835.43 821.96 821.99 821.99 1.26E+09 -0.015357
5/3/2003 821.99 829.87 819 829.85 829.85 1.33E+09 0.009562
6/3/2003 829.85 829.85 819.85 822.1 822.1 1.3E+09 -0.009339
7/3/2003 822.1 829.55 811.23 828.89 828.89 1.37E+09 0.008259
10/3/2003 828.89 828.89 806.57 807.48 807.48 1.26E+09 -0.02583
11/3/2003 807.48 814.25 800.3 800.73 800.73 1.43E+09 -0.008359
12/3/2003 800.73 804.19 788.9 804.19 804.19 1.62E+09 0.004321
13/3/03 804.19 832.02 804.19 831.9 831.9 1.82E+09 0.034457
14/3/03 831.89 841.39 828.26 833.27 833.27 1.54E+09 0.001647
17/3/03 833.27 862.79 827.17 862.79 862.79 1.7E+09 0.035427
18/3/03 862.79 866.94 857.36 866.45 866.45 1.56E+09 0.004242
19/3/03 866.45 874.99 861.21 874.02 874.02 1.47E+09 0.008737
20/3/03 874.02 879.6 859.01 875.67 875.67 1.44E+09 0.001888
21/3/03 875.84 895.9 875.84 895.79 895.79 1.88E+09 0.022977
24/3/03 895.79 895.79 862.02 864.23 864.23 1.29E+09 -0.035231
25/3/03 864.23 879.87 862.59 874.74 874.74 1.33E+09 0.012161
26/3/03 874.74 875.8 866.47 869.95 869.95 1.32E+09 -0.005476
27/3/03 869.95 874.15 858.09 868.52 868.52 1.23E+09 -0.001644
28/3/03 868.52 869.88 860.83 863.5 863.5 1.23E+09 -0.00578
31/3/03 863.5 863.5 843.68 848.18 848.18 1.5E+09 -0.017742
1/4/2003 848.18 861.28 847.85 858.48 858.48 1.46E+09 0.012144
2/4/2003 858.48 884.57 858.48 880.9 880.9 1.59E+09 0.026116
3/4/2003 880.9 885.89 876.12 876.45 876.45 1.34E+09 -0.005052
4/4/2003 876.45 882.73 874.23 878.85 878.85 1.24E+09 0.002738
7/4/2003 878.85 904.89 878.85 879.93 879.93 1.49E+09 0.001229
8/4/2003 879.93 883.11 874.68 878.29 878.29 1.24E+09 -0.001864
9/4/2003 878.29 887.35 865.72 865.99 865.99 1.29E+09 -0.014004
10/4/2003 865.99 871.78 862.76 871.58 871.58 1.28E+09 0.006455
11/4/2003 871.58 883.34 865.92 868.3 868.3 1.14E+09 -0.003763
14/4/03 868.3 885.26 868.3 885.23 885.23 1.13E+09 0.019498
15/4/03 885.23 891.27 881.85 890.81 890.81 1.46E+09 0.006303
16/4/03 890.81 896.77 877.93 879.91 879.91 1.59E+09 -0.012236
17/4/03 879.91 893.83 879.2 893.58 893.58 1.43E+09 0.015536
21/4/03 893.58 898.01 888.17 892.01 892.01 1.12E+09 -0.001757
22/4/03 892.01 911.74 886.7 911.37 911.37 1.63E+09 0.021704
23/4/03 911.37 919.74 909.89 919.02 919.02 1.67E+09 0.008394
24/4/03 919.02 919.02 906.69 911.43 911.43 1.65E+09 -0.008259
25/4/03 911.43 911.43 897.52 898.81 898.81 1.34E+09 -0.013846
28/4/03 898.81 918.15 898.81 914.84 914.84 1.27E+09 0.017835
29/4/03 914.84 924.24 911.1 917.84 917.84 1.53E+09 0.003279
30/4/03 917.84 922.01 911.7 916.92 916.92 1.79E+09 -0.001002
1/5/2003 916.92 919.68 902.83 916.3 916.3 1.4E+09 -0.000676
2/5/2003 916.3 930.56 912.35 930.08 930.08 1.55E+09 0.015039
 5/5/2003 930.08 933.88 924.55 926.55 926.55 1.45E+09 -0.003795
6/5/2003 926.55 939.61 926.38 934.39 934.39 1.65E+09 0.008462
7/5/2003 934.39 937.22 926.41 929.62 929.62 1.53E+09 -0.005105
8/5/2003 929.62 929.62 919.72 920.27 920.27 1.38E+09 -0.010058
9/5/2003 920.27 933.77 920.27 933.41 933.41 1.33E+09 0.014278
12/5/2003 933.41 946.84 929.3 945.11 945.11 1.38E+09 0.012535
13/5/03 945.11 947.51 938.91 942.3 942.3 1.42E+09 -0.002973
14/5/03 942.3 947.29 935.24 939.28 939.28 1.4E+09 -0.003205
15/5/03 939.28 948.23 938.79 946.67 946.67 1.51E+09 0.007868
16/5/03 946.67 948.65 938.6 944.3 944.3 1.51E+09 -0.002504
19/5/03 944.3 944.3 920.23 920.77 920.77 1.38E+09 -0.024918
20/5/03 920.77 925.34 912.05 919.73 919.73 1.51E+09 -0.00113
21/5/03 919.73 923.85 914.91 923.42 923.42 1.46E+09 0.004012
22/5/03 923.42 935.3 922.54 931.87 931.87 1.45E+09 0.009151
23/5/03 931.87 935.2 927.42 933.22 933.22 1.2E+09 0.001449
27/5/03 933.22 952.76 927.33 951.48 951.48 1.53E+09 0.019567
28/5/03 951.48 959.39 950.12 953.22 953.22 1.56E+09 0.001829
29/5/03 953.22 962.08 946.23 949.64 949.64 1.69E+09 -0.003756
30/5/03 949.64 965.38 949.64 963.59 963.59 1.69E+09 0.01469
2/6/2003 963.59 979.11 963.59 967 967 1.66E+09 0.003539
3/6/2003 967 973.02 964.47 971.56 971.56 1.45E+09 0.004716
4/6/2003 971.56 987.85 970.72 986.24 986.24 1.62E+09 0.01511
5/6/2003 986.24 990.14 978.13 990.14 990.14 1.69E+09 0.003954
6/6/2003 990.14 1007.69 986.01 987.76 987.76 1.84E+09 -0.002404
9/6/2003 987.76 987.76 972.59 975.93 975.93 1.31E+09 -0.011977
10/6/2003 975.93 984.84 975.93 984.84 984.84 1.28E+09 0.00913
11/6/2003 984.84 997.48 981.61 997.48 997.48 1.52E+09 0.012835
12/6/2003 997.48 1002.74 991.27 998.51 998.51 1.55E+09 0.001033
13/6/03 998.51 1000.92 984.27 988.61 988.61 1.27E+09 -0.009915
16/6/03 988.61 1010.86 988.61 1010.74 1010.74 1.35E+09 0.022385
17/6/03 1010.74 1015.33 1007.04 1011.66 1011.66 1.48E+09 0.00091
18/6/03 1011.66 1015.12 1004.61 1010.09 1010.09 1.49E+09 -0.001552
19/6/03 1010.09 1011.22 993.08 994.7 994.7 1.53E+09 -0.015236
20/6/03 994.7 1002.09 993.36 995.69 995.69 1.7E+09 0.000995
23/6/03 995.69 995.69 977.4 981.64 981.64 1.4E+09 -0.014111
24/6/03 981.64 987.84 979.08 983.45 983.45 1.39E+09 0.001844
25/6/03 983.45 991.64 974.86 975.32 975.32 1.46E+09 -0.008267
26/6/03 975.32 986.53 973.8 985.82 985.82 1.39E+09 0.010766
27/6/03 985.82 988.88 974.29 976.22 976.22 1.27E+09 -0.009738
30/6/03 976.22 983.61 973.6 974.5 974.5 1.59E+09 -0.001762
1/7/2003 974.5 983.26 962.1 982.32 982.32 1.46E+09 0.008025
2/7/2003 982.32 993.78 982.32 993.75 993.75 1.52E+09 0.011636
3/7/2003 993.75 995 983.34 985.7 985.7 7.76E+08 -0.008101
7/7/2003 985.7 1005.56 985.7 1004.42 1004.42 1.43E+09 0.018992
8/7/2003 1004.42 1008.92 998.73 1007.84 1007.84 1.57E+09 0.003405
 9/7/2003 1007.84 1010.43 998.17 1002.21 1002.21 1.62E+09 -0.005586
10/7/2003 1002.21 1002.21 983.63 988.7 988.7 1.47E+09 -0.01348
11/7/2003 988.7 1000.86 988.7 998.14 998.14 1.21E+09 0.009548
14/7/03 998.14 1015.41 998.14 1003.86 1003.86 1.45E+09 0.005731
15/7/03 1003.86 1009.61 996.67 1000.42 1000.42 1.52E+09 -0.003427
16/7/03 1000.42 1003.47 989.3 994.09 994.09 1.66E+09 -0.006327
17/7/03 994 994 978.6 981.73 981.73 1.66E+09 -0.012434
18/7/03 981.73 994.25 981.71 993.32 993.32 1.37E+09 0.011806
21/7/03 993.32 993.32 975.63 978.8 978.8 1.25E+09 -0.014618
22/7/03 978.8 990.29 976.08 988.11 988.11 1.44E+09 0.009512
23/7/03 988.11 989.86 979.79 988.61 988.61 1.36E+09 0.000506
24/7/03 988.61 998.89 981.07 981.6 981.6 1.56E+09 -0.007091
25/7/03 981.6 998.71 977.49 998.68 998.68 1.4E+09 0.0174
28/7/03 998.68 1000.68 993.59 996.52 996.52 1.33E+09 -0.002163
29/7/03 996.52 998.64 984.15 989.28 989.28 1.51E+09 -0.007265
30/7/03 989.28 992.62 985.96 987.49 987.49 1.39E+09 -0.001809
31/7/03 987.49 1004.59 987.49 990.31 990.31 1.61E+09 0.002856
1/8/2003 990.31 990.31 978.86 980.15 980.15 1.39E+09 -0.010259
4/8/2003 980.15 985.75 966.79 982.82 982.82 1.32E+09 0.002724
5/8/2003 982.82 982.82 964.97 965.46 965.46 1.35E+09 -0.017663
6/8/2003 965.46 975.74 960.84 967.08 967.08 1.49E+09 0.001678
7/8/2003 967.08 974.89 963.82 974.12 974.12 1.39E+09 0.00728
8/8/2003 974.12 980.57 973.83 977.59 977.59 1.09E+09 0.003562
11/8/2003 977.59 985.46 974.21 980.59 980.59 1.02E+09 0.003069
12/8/2003 980.59 990.41 979.9 990.35 990.35 1.13E+09 0.009953
13/8/03 990.35 992.5 980.85 984.03 984.03 1.21E+09 -0.006382
14/8/03 984.03 991.91 980.36 990.51 990.51 1.19E+09 0.006585
15/8/03 990.51 992.39 987.1 990.67 990.67 6.36E+08 0.000162
18/8/03 990.67 1000.35 990.67 999.74 999.74 1.13E+09 0.009155
19/8/03 999.74 1003.3 995.3 1002.35 1002.35 1.3E+09 0.002611
20/8/03 1002.35 1003.54 996.62 1000.3 1000.3 1.21E+09 -0.002045
21/8/03 1000.3 1009.53 999.33 1003.27 1003.27 1.41E+09 0.002969
22/8/03 1003.27 1011.01 992.62 993.06 993.06 1.31E+09 -0.010177
25/8/03 993.06 993.71 987.91 993.71 993.71 9.72E+08 0.000655
26/8/03 993.71 997.93 983.57 996.73 996.73 1.18E+09 0.003039
27/8/03 996.73 998.05 993.33 996.79 996.79 1.05E+09 6.019E-05
28/8/03 996.79 1004.12 991.42 1002.84 1002.84 1.17E+09 0.00607
29/8/03 1002.84 1008.85 999.52 1008.01 1008.01 9.45E+08 0.005155
2/9/2003 1008.01 1022.59 1005.73 1021.99 1021.99 1.47E+09 0.013869
3/9/2003 1021.99 1029.34 1021.99 1026.27 1026.27 1.68E+09 0.004188
4/9/2003 1026.27 1029.17 1022.19 1027.97 1027.97 1.45E+09 0.001656
5/9/2003 1027.97 1029.21 1018.19 1021.39 1021.39 1.47E+09 -0.006401
8/9/2003 1021.39 1032.41 1021.39 1031.64 1031.64 1.3E+09 0.010035
9/9/2003 1031.64 1031.64 1021.14 1023.17 1023.17 1.41E+09 -0.00821
10/9/2003 1023.17 1023.17 1009.74 1010.92 1010.92 1.58E+09 -0.011973
 11/9/2003 1010.92 1020.88 1010.92 1016.42 1016.42 1.34E+09 0.005441
12/9/2003 1016.42 1019.65 1007.71 1018.63 1018.63 1.24E+09 0.002174
15/9/03 1018.63 1019.79 1013.59 1014.81 1014.81 1.15E+09 -0.00375
16/9/03 1014.81 1029.66 1014.81 1029.32 1029.32 1.4E+09 0.014298
17/9/03 1029.32 1031.34 1024.53 1025.97 1025.97 1.34E+09 -0.003255
18/9/03 1025.97 1040.16 1025.75 1039.58 1039.58 1.5E+09 0.013265
19/9/03 1039.58 1040.29 1031.89 1036.3 1036.3 1.52E+09 -0.003155
22/9/03 1036.3 1036.3 1018.3 1022.82 1022.82 1.28E+09 -0.013008
23/9/03 1022.82 1030.12 1021.54 1029.03 1029.03 1.3E+09 0.006071
24/9/03 1029.03 1029.83 1008.93 1009.38 1009.38 1.56E+09 -0.019096
25/9/03 1009.38 1015.97 1003.26 1003.27 1003.27 1.53E+09 -0.006053
26/9/03 1003.27 1003.45 996.08 996.85 996.85 1.47E+09 -0.006399
29/9/03 996.85 1006.89 995.31 1006.58 1006.58 1.37E+09 0.009761
30/9/03 1006.58 1006.58 990.36 995.97 995.97 1.59E+09 -0.010541
1/10/2003 995.97 1018.22 995.97 1018.22 1018.22 1.57E+09 0.02234
2/10/2003 1018.22 1021.87 1013.38 1020.24 1020.24 1.27E+09 0.001984
3/10/2003 1020.24 1039.31 1020.24 1029.85 1029.85 1.57E+09 0.009419
6/10/2003 1029.85 1036.48 1029.15 1034.35 1034.35 1.03E+09 0.00437
7/10/2003 1034.35 1039.25 1026.27 1039.25 1039.25 1.28E+09 0.004737
8/10/2003 1039.25 1040.06 1030.96 1033.78 1033.78 1.26E+09 -0.005263
9/10/2003 1033.78 1048.28 1033.78 1038.73 1038.73 1.58E+09 0.004788
10/10/2003 1038.73 1040.84 1035.74 1038.06 1038.06 1.11E+09 -0.000645
13/10/03 1038.06 1048.9 1038.06 1045.35 1045.35 1.04E+09 0.007023
14/10/03 1045.35 1049.49 1040.84 1049.48 1049.48 1.27E+09 0.003951
15/10/03 1049.48 1053.79 1043.15 1046.76 1046.76 1.52E+09 -0.002592
16/10/03 1046.76 1052.94 1044.04 1050.07 1050.07 1.42E+09 0.003162
17/10/03 1050.07 1051.89 1036.57 1039.32 1039.32 1.35E+09 -0.010237
20/10/03 1039.32 1044.69 1036.13 1044.68 1044.68 1.17E+09 0.005157
21/10/03 1044.68 1048.57 1042.59 1046.03 1046.03 1.5E+09 0.001292
22/10/03 1046.03 1046.03 1028.39 1030.36 1030.36 1.65E+09 -0.01498
23/10/03 1030.36 1035.44 1025.89 1033.77 1033.77 1.6E+09 0.00331
24/10/03 1033.77 1033.77 1018.32 1028.91 1028.91 1.42E+09 -0.004701
27/10/03 1028.91 1037.75 1028.91 1031.13 1031.13 1.37E+09 0.002158
28/10/03 1031.13 1046.79 1031.13 1046.79 1046.79 1.63E+09 0.015187
29/10/03 1046.79 1049.83 1043.35 1048.11 1048.11 1.56E+09 0.001261
30/10/03 1048.11 1052.81 1043.82 1046.94 1046.94 1.63E+09 -0.001116
31/10/03 1046.94 1053.09 1046.94 1050.71 1050.71 1.5E+09 0.003601
3/11/2003 1050.71 1061.44 1050.71 1059.02 1059.02 1.38E+09 0.007909
4/11/2003 1059.02 1059.02 1051.7 1053.25 1053.25 1.42E+09 -0.005448
5/11/2003 1053.25 1054.54 1044.88 1051.81 1051.81 1.4E+09 -0.001367
6/11/2003 1051.81 1058.94 1046.93 1058.05 1058.05 1.45E+09 0.005933
7/11/2003 1058.05 1062.39 1052.17 1053.21 1053.21 1.44E+09 -0.004575
10/11/2003 1053.21 1053.65 1045.58 1047.11 1047.11 1.24E+09 -0.005792
11/11/2003 1047.11 1048.23 1043.46 1046.57 1046.57 1.16E+09 -0.000516
12/11/2003 1046.57 1059.1 1046.57 1058.53 1058.53 1.35E+09 0.011428
13/11/03 1058.56 1059.62 1052.96 1058.41 1058.41 1.38E+09 -0.000113
14/11/03 1058.41 1063.65 1048.11 1050.35 1050.35 1.36E+09 -0.007615
17/11/03 1050.35 1050.35 1035.28 1043.63 1043.63 1.37E+09 -0.006398
18/11/03 1043.63 1048.77 1034 1034.15 1034.15 1.35E+09 -0.009084
19/11/03 1034.15 1043.95 1034.15 1042.44 1042.44 1.33E+09 0.008016
20/11/03 1042.44 1046.48 1033.42 1033.65 1033.65 1.33E+09 -0.008432
21/11/03 1033.65 1037.57 1031.2 1035.28 1035.28 1.27E+09 0.001577
24/11/03 1035.28 1052.08 1035.28 1052.08 1052.08 1.3E+09 0.016227
25/11/03 1052.08 1058.05 1049.31 1053.89 1053.89 1.33E+09 0.00172
26/11/03 1053.89 1058.45 1048.28 1058.45 1058.45 1.1E+09 0.004327
28/11/03 1058.45 1060.63 1056.77 1058.2 1058.2 4.87E+08 -0.000236
1/12/2003 1058.2 1070.47 1058.2 1070.12 1070.12 1.38E+09 0.011264
2/12/2003 1070.12 1071.22 1065.22 1066.62 1066.62 1.38E+09 -0.003271
3/12/2003 1066.62 1074.3 1064.63 1064.73 1064.73 1.44E+09 -0.001772
4/12/2003 1064.73 1070.37 1063.15 1069.72 1069.72 1.46E+09 0.004687
5/12/2003 1069.72 1069.72 1060.09 1061.5 1061.5 1.27E+09 -0.007684
8/12/2003 1061.5 1069.59 1060.93 1069.3 1069.3 1.22E+09 0.007348
9/12/2003 1069.3 1071.94 1059.16 1060.18 1060.18 1.47E+09 -0.008529
10/12/2003 1060.18 1063.02 1053.41 1059.05 1059.05 1.44E+09 -0.001066
11/12/2003 1059.05 1073.63 1059.05 1071.21 1071.21 1.44E+09 0.011482
12/12/2003 1071.21 1074.76 1067.64 1074.14 1074.14 1.22E+09 0.002735
15/12/03 1074.14 1082.79 1068 1068.04 1068.04 1.52E+09 -0.005679
16/12/03 1068.04 1075.94 1068.04 1075.13 1075.13 1.55E+09 0.006638
17/12/03 1075.13 1076.54 1071.14 1076.48 1076.48 1.44E+09 0.001256
18/12/03 1076.48 1089.5 1076.48 1089.18 1089.18 1.58E+09 0.011798
19/12/03 1089.18 1091.06 1084.19 1088.66 1088.66 1.66E+09 -0.000477
22/12/03 1088.66 1092.94 1086.14 1092.94 1092.94 1.25E+09 0.003931
23/12/03 1092.94 1096.95 1091.73 1096.02 1096.02 1.15E+09 0.002818
24/12/03 1096.02 1096.4 1092.73 1094.04 1094.04 5.18E+08 -0.001807
26/12/03 1094.04 1098.47 1094.04 1095.89 1095.89 3.56E+08 0.001691
29/12/03 1095.89 1109.48 1095.89 1109.48 1109.48 1.06E+09 0.012401
30/12/03 1109.48 1109.75 1106.41 1109.64 1109.64 1.01E+09 0.000144
31/12/03 1109.64 1112.56 1106.21 1111.92 1111.92 1.03E+09 0.002055
2/1/2004 1111.92 1118.85 1105.08 1108.48 1108.48 1.15E+09 -0.003094
5/1/2004 1108.48 1122.22 1108.48 1122.22 1122.22 1.58E+09 0.012395
6/1/2004 1122.22 1124.46 1118.44 1123.67 1123.67 1.49E+09 0.001292
7/1/2004 1123.67 1126.33 1116.45 1126.33 1126.33 1.7E+09 0.002367
8/1/2004 1126.33 1131.92 1124.91 1131.92 1131.92 1.87E+09 0.004963
9/1/2004 1131.92 1131.92 1120.9 1121.86 1121.86 1.72E+09 -0.008888
12/1/2004 1121.86 1127.85 1120.9 1127.23 1127.23 1.51E+09 0.004787
13/1/04 1127.23 1129.07 1115.19 1121.22 1121.22 1.6E+09 -0.005332
14/1/04 1121.22 1130.75 1121.22 1130.52 1130.52 1.51E+09 0.008295
15/1/04 1130.52 1137.11 1124.54 1132.05 1132.05 1.7E+09 0.001353
16/1/04 1132.05 1139.83 1132.05 1139.83 1139.83 1.72E+09 0.006872
20/1/04 1139.83 1142.93 1135.4 1138.77 1138.77 1.7E+09 -0.00093
21/1/04 1138.77 1149.21 1134.62 1147.62 1147.62 1.76E+09 0.007772
22/1/04 1147.62 1150.51 1143.01 1143.94 1143.94 1.69E+09 -0.003207
23/1/04 1143.94 1150.31 1136.85 1141.55 1141.55 1.56E+09 -0.002089
26/1/04 1141.55 1155.38 1141 1155.37 1155.37 1.48E+09 0.012106
27/1/04 1155.37 1155.37 1144.05 1144.05 1144.05 1.67E+09 -0.009798
28/1/04 1144.05 1149.14 1126.5 1128.48 1128.48 1.84E+09 -0.01361
29/1/04 1128.48 1134.39 1122.38 1134.11 1134.11 1.92E+09 0.004989
30/1/04 1134.11 1134.17 1127.73 1131.13 1131.13 1.64E+09 -0.002628
2/2/2004 1131.13 1142.45 1127.87 1135.26 1135.26 1.6E+09 0.003651
3/2/2004 1135.26 1137.44 1131.33 1136.03 1136.03 1.48E+09 0.000678
4/2/2004 1136.03 1136.03 1124.74 1126.52 1126.52 1.63E+09 -0.008371
5/2/2004 1126.52 1131.17 1124.44 1128.59 1128.59 1.57E+09 0.001837
6/2/2004 1128.59 1142.79 1128.39 1142.76 1142.76 1.48E+09 0.012556
9/2/2004 1142.76 1144.46 1139.21 1139.81 1139.81 1.3E+09 -0.002581
10/2/2004 1139.81 1147.02 1138.7 1145.54 1145.54 1.4E+09 0.005027
11/2/2004 1145.54 1158.89 1142.33 1157.76 1157.76 1.7E+09 0.010667
12/2/2004 1157.76 1157.76 1151.44 1152.11 1152.11 1.46E+09 -0.00488
13/2/04 1152.11 1156.88 1143.24 1145.81 1145.81 1.33E+09 -0.005468
17/2/04 1145.81 1158.98 1145.81 1156.99 1156.99 1.4E+09 0.009757
18/2/04 1156.99 1157.4 1149.54 1151.82 1151.82 1.38E+09 -0.004469
19/2/04 1151.82 1158.57 1146.85 1147.06 1147.06 1.56E+09 -0.004132
20/2/04 1147.06 1149.81 1139 1144.11 1144.11 1.48E+09 -0.002572
23/2/04 1144.11 1146.69 1136.98 1140.99 1140.99 1.38E+09 -0.002727
24/2/04 1140.99 1144.54 1134.43 1139.09 1139.09 1.54E+09 -0.001665
25/2/04 1139.09 1145.24 1138.96 1143.67 1143.67 1.36E+09 0.004021
26/2/04 1143.67 1147.23 1138.62 1144.91 1144.91 1.38E+09 0.001084
27/2/04 1145.8 1151.68 1141.8 1144.94 1144.94 1.54E+09 2.612E-05
1/3/2004 1144.94 1157.45 1144.94 1155.97 1155.97 1.5E+09 0.009634
2/3/2004 1155.97 1156.54 1147.31 1149.1 1149.1 1.48E+09 -0.005943
3/3/2004 1149.1 1152.44 1143.78 1151.03 1151.03 1.33E+09 0.00168
4/3/2004 1151.03 1154.97 1149.81 1154.87 1154.87 1.27E+09 0.003336
5/3/2004 1154.87 1163.23 1148.77 1156.86 1156.86 1.4E+09 0.001723
8/3/2004 1156.86 1159.94 1146.97 1147.2 1147.2 1.25E+09 -0.00835
9/3/2004 1147.2 1147.32 1136.84 1140.58 1140.58 1.5E+09 -0.005771
10/3/2004 1140.58 1141.45 1122.53 1123.89 1123.89 1.65E+09 -0.014633
11/3/2004 1123.89 1125.96 1105.87 1106.78 1106.78 1.89E+09 -0.015224
12/3/2004 1106.78 1120.63 1106.78 1120.57 1120.57 1.39E+09 0.012459
15/3/04 1120.57 1120.57 1103.36 1104.49 1104.49 1.6E+09 -0.01435
16/3/04 1104.49 1113.76 1102.61 1110.7 1110.7 1.5E+09 0.005622
17/3/04 1110.7 1125.76 1110.7 1123.75 1123.75 1.49E+09 0.011749
18/3/04 1123.75 1125.5 1113.25 1122.32 1122.32 1.37E+09 -0.001273
19/3/04 1122.32 1122.72 1109.69 1109.78 1109.78 1.46E+09 -0.011173
22/3/04 1109.78 1109.78 1089.54 1095.4 1095.4 1.45E+09 -0.012958
23/3/04 1095.4 1101.52 1091.57 1093.95 1093.95 1.46E+09 -0.001324
24/3/04 1093.95 1098.32 1087.16 1091.33 1091.33 1.53E+09 -0.002395
25/3/04 1091.33 1110.38 1091.33 1109.19 1109.19 1.47E+09 0.016365
26/3/04 1109.19 1115.27 1106.13 1108.06 1108.06 1.32E+09 -0.001019
29/3/04 1108.06 1124.37 1108.06 1122.47 1122.47 1.41E+09 0.013005
30/3/04 1122.47 1127.6 1119.66 1127 1127 1.33E+09 0.004036
31/3/04 1127 1130.83 1121.46 1126.21 1126.21 1.56E+09 -0.000701
1/4/2004 1126.21 1135.67 1126.2 1132.17 1132.17 1.56E+09 0.005292
2/4/2004 1132.17 1144.81 1132.17 1141.81 1141.81 1.63E+09 0.008515
5/4/2004 1141.81 1150.57 1141.64 1150.57 1150.57 1.41E+09 0.007672
6/4/2004 1150.57 1150.57 1143.3 1148.16 1148.16 1.4E+09 -0.002095
7/4/2004 1148.16 1148.16 1138.41 1140.53 1140.53 1.46E+09 -0.006645
8/4/2004 1140.53 1148.97 1134.52 1139.32 1139.32 1.2E+09 -0.001061
12/4/2004 1139.32 1147.29 1139.32 1145.2 1145.2 1.1E+09 0.005161
13/4/04 1145.2 1147.78 1127.7 1129.44 1129.44 1.42E+09 -0.013762
14/4/04 1129.44 1132.52 1122.15 1128.17 1128.17 1.55E+09 -0.001124
15/4/04 1128.17 1134.08 1120.75 1128.84 1128.84 1.57E+09 0.000594
16/4/04 1128.84 1136.8 1126.9 1134.61 1134.61 1.49E+09 0.005111
19/4/04 1134.56 1136.18 1129.84 1135.82 1135.82 1.19E+09 0.001066
20/4/04 1135.82 1139.26 1118.09 1118.15 1118.15 1.51E+09 -0.015557
21/4/04 1118.15 1125.72 1116.03 1124.09 1124.09 1.74E+09 0.005312
22/4/04 1124.09 1142.77 1121.95 1139.93 1139.93 1.83E+09 0.014091
23/4/04 1139.93 1141.92 1134.81 1140.6 1140.6 1.4E+09 0.000588
26/4/04 1140.6 1145.08 1132.91 1135.53 1135.53 1.29E+09 -0.004445
27/4/04 1135.53 1146.56 1135.53 1138.11 1138.11 1.52E+09 0.002272
28/4/04 1138.11 1138.11 1121.7 1122.41 1122.41 1.86E+09 -0.013795
29/4/04 1122.41 1128.8 1108.04 1113.89 1113.89 1.86E+09 -0.007591
30/4/04 1113.89 1119.26 1107.23 1107.3 1107.3 1.63E+09 -0.005916
3/5/2004 1107.3 1118.72 1107.3 1117.49 1117.49 1.57E+09 0.009203
4/5/2004 1117.49 1127.74 1112.89 1119.55 1119.55 1.66E+09 0.001843
5/5/2004 1119.55 1125.07 1117.9 1121.53 1121.53 1.47E+09 0.001769
6/5/2004 1121.53 1121.53 1106.3 1113.99 1113.99 1.51E+09 -0.006723
7/5/2004 1113.99 1117.3 1098.63 1098.7 1098.7 1.65E+09 -0.013725
10/5/2004 1098.7 1098.7 1079.63 1087.12 1087.12 1.92E+09 -0.01054
11/5/2004 1087.12 1095.69 1087.12 1095.45 1095.45 1.53E+09 0.007662
12/5/2004 1095.45 1097.55 1076.32 1097.28 1097.28 1.7E+09 0.001671
13/5/04 1097.28 1102.77 1091.76 1096.44 1096.44 1.41E+09 -0.000766
14/5/04 1096.44 1102.1 1088.24 1095.7 1095.7 1.34E+09 -0.000675
17/5/04 1095.7 1095.7 1079.36 1084.1 1084.1 1.43E+09 -0.010587
18/5/04 1084.1 1094.1 1084.1 1091.49 1091.49 1.35E+09 0.006817
19/5/04 1091.49 1105.93 1088.49 1088.68 1088.68 1.55E+09 -0.002574
20/5/04 1088.68 1092.62 1085.43 1089.19 1089.19 1.21E+09 0.000468
21/5/04 1089.19 1099.64 1089.19 1093.56 1093.56 1.26E+09 0.004012
24/5/04 1093.56 1101.28 1091.77 1095.41 1095.41 1.23E+09 0.001692
25/5/04 1095.41 1113.8 1090.74 1113.05 1113.05 1.55E+09 0.016104
26/5/04 1113.05 1116.71 1109.91 1114.94 1114.94 1.37E+09 0.001698
27/5/04 1114.94 1123.95 1114.86 1121.28 1121.28 1.45E+09 0.005686
28/5/04 1121.28 1122.69 1118.1 1120.68 1120.68 1.17E+09 -0.000535
1/6/2004 1120.68 1122.7 1113.32 1121.2 1121.2 1.24E+09 0.000464
2/6/2004 1121.2 1128.1 1118.64 1124.99 1124.99 1.25E+09 0.00338
3/6/2004 1124.99 1125.31 1116.57 1116.64 1116.64 1.23E+09 -0.007422
4/6/2004 1116.64 1129.17 1116.64 1122.5 1122.5 1.12E+09 0.005248
7/6/2004 1122.5 1140.54 1122.5 1140.42 1140.42 1.21E+09 0.015964
8/6/2004 1140.42 1142.18 1135.45 1142.18 1142.18 1.19E+09 0.001543
9/6/2004 1142.18 1142.18 1131.17 1131.33 1131.33 1.28E+09 -0.009499
10/6/2004 1131.33 1136.47 1131.33 1136.47 1136.47 1.16E+09 0.004543
14/6/04 1136.47 1136.47 1122.16 1125.29 1125.29 1.18E+09 -0.009837
15/6/04 1125.29 1137.36 1125.29 1132.01 1132.01 1.35E+09 0.005972
16/6/04 1132.01 1135.28 1130.55 1133.56 1133.56 1.17E+09 0.001369
17/6/04 1133.56 1133.56 1126.89 1132.05 1132.05 1.3E+09 -0.001332
18/6/04 1132.05 1138.96 1129.83 1135.02 1135.02 1.5E+09 0.002624
21/6/04 1135.02 1138.05 1129.64 1130.3 1130.3 1.12E+09 -0.004158
22/6/04 1130.3 1135.05 1124.37 1134.41 1134.41 1.38E+09 0.003636
23/6/04 1134.41 1145.15 1131.73 1144.06 1144.06 1.44E+09 0.008507
24/6/04 1144.06 1146.34 1139.94 1140.65 1140.65 1.39E+09 -0.002981
25/6/04 1140.65 1145.97 1134.24 1134.43 1134.43 1.81E+09 -0.005453
28/6/04 1134.43 1142.6 1131.72 1133.35 1133.35 1.35E+09 -0.000952
29/6/04 1133.35 1138.26 1131.81 1136.2 1136.2 1.38E+09 0.002515
30/6/04 1136.2 1144.2 1133.62 1140.84 1140.84 1.47E+09 0.004084
1/7/2004 1140.84 1140.84 1123.06 1128.94 1128.94 1.5E+09 -0.010431
2/7/2004 1128.94 1129.15 1123.26 1125.38 1125.38 1.09E+09 -0.003153
6/7/2004 1125.38 1125.38 1113.21 1116.21 1116.21 1.28E+09 -0.008148
7/7/2004 1116.21 1122.37 1114.92 1118.33 1118.33 1.33E+09 0.001899
8/7/2004 1118.33 1119.12 1108.72 1109.11 1109.11 1.4E+09 -0.008244
9/7/2004 1109.11 1115.57 1109.11 1112.81 1112.81 1.19E+09 0.003336
12/7/2004 1112.81 1116.11 1106.71 1114.35 1114.35 1.11E+09 0.001384
13/7/04 1114.35 1116.3 1112.99 1115.14 1115.14 1.2E+09 0.000709
14/7/04 1115.14 1119.6 1107.83 1111.47 1111.47 1.46E+09 -0.003291
15/7/04 1111.47 1114.63 1106.67 1106.69 1106.69 1.41E+09 -0.004301
16/7/04 1106.69 1112.17 1101.07 1101.39 1101.39 1.45E+09 -0.004789
19/7/04 1101.39 1105.52 1096.55 1100.9 1100.9 1.32E+09 -0.000445
20/7/04 1100.9 1108.88 1099.1 1108.67 1108.67 1.45E+09 0.007058
21/7/04 1108.67 1116.27 1093.88 1093.88 1093.88 1.68E+09 -0.01334
22/7/04 1093.88 1099.66 1084.16 1096.84 1096.84 1.68E+09 0.002706
23/7/04 1096.84 1096.84 1083.56 1086.2 1086.2 1.34E+09 -0.009701
26/7/04 1086.2 1089.82 1078.78 1084.07 1084.07 1.41E+09 -0.001961
27/7/04 1084.07 1096.65 1084.07 1094.83 1094.83 1.61E+09 0.009926
28/7/04 1094.83 1098.84 1082.17 1095.42 1095.42 1.55E+09 0.000539
29/7/04 1095.42 1103.51 1095.42 1100.43 1100.43 1.53E+09 0.004574
30/7/04 1100.43 1103.73 1096.96 1101.72 1101.72 1.3E+09 0.001172
2/8/2004 1101.72 1108.6 1097.34 1106.62 1106.62 1.28E+09 0.004448
3/8/2004 1106.62 1106.62 1099.26 1099.69 1099.69 1.34E+09 -0.006262
 4/8/2004 1099.69 1102.45 1092.4 1098.63 1098.63 1.37E+09 -0.000964
5/8/2004 1098.63 1098.79 1079.98 1080.7 1080.7 1.4E+09 -0.01632
6/8/2004 1080.7 1080.7 1062.23 1063.97 1063.97 1.52E+09 -0.015481
9/8/2004 1063.97 1069.46 1063.97 1065.22 1065.22 1.09E+09 0.001175
10/8/2004 1065.22 1079.04 1065.22 1079.04 1079.04 1.25E+09 0.012974
11/8/2004 1079.04 1079.04 1065.92 1075.79 1075.79 1.41E+09 -0.003012
12/8/2004 1075.79 1075.79 1062.82 1063.23 1063.23 1.41E+09 -0.011675
13/8/04 1063.23 1067.58 1060.72 1064.8 1064.8 1.18E+09 0.001477
16/8/04 1064.8 1080.66 1064.8 1079.34 1079.34 1.21E+09 0.013655
17/8/04 1079.34 1086.78 1079.34 1081.71 1081.71 1.27E+09 0.002196
18/8/04 1081.71 1095.17 1078.93 1095.17 1095.17 1.28E+09 0.012443
19/8/04 1095.17 1095.17 1086.28 1091.23 1091.23 1.25E+09 -0.003598
20/8/04 1091.23 1100.26 1089.57 1098.35 1098.35 1.2E+09 0.006525
23/8/04 1098.35 1101.4 1094.73 1095.68 1095.68 1.02E+09 -0.002431
24/8/04 1095.68 1100.94 1092.82 1096.19 1096.19 1.09E+09 0.000465
25/8/04 1096.19 1106.29 1093.24 1104.96 1104.96 1.19E+09 0.008
26/8/04 1104.96 1106.78 1102.46 1105.09 1105.09 1.02E+09 0.000118
27/8/04 1105.09 1109.68 1104.62 1107.77 1107.77 8.45E+08 0.002425
30/8/04 1107.77 1107.77 1099.15 1099.15 1099.15 8.43E+08 -0.007781
31/8/04 1099.15 1104.24 1094.72 1104.24 1104.24 1.14E+09 0.004631
1/9/2004 1104.24 1109.24 1099.18 1105.91 1105.91 1.14E+09 0.001512
2/9/2004 1105.91 1119.11 1105.6 1118.31 1118.31 1.12E+09 0.011213
3/9/2004 1118.31 1120.8 1113.57 1113.63 1113.63 9.24E+08 -0.004185
7/9/2004 1113.63 1124.08 1113.63 1121.3 1121.3 1.21E+09 0.006887
8/9/2004 1121.3 1123.05 1116.27 1116.27 1116.27 1.25E+09 -0.004486
9/9/2004 1116.27 1121.3 1113.62 1118.38 1118.38 1.37E+09 0.00189
10/9/2004 1118.38 1125.26 1114.39 1123.92 1123.92 1.26E+09 0.004954
13/9/04 1123.92 1129.78 1123.35 1125.82 1125.82 1.3E+09 0.00169
14/9/04 1125.82 1129.46 1124.72 1128.33 1128.33 1.2E+09 0.002229
15/9/04 1128.33 1128.33 1119.82 1120.37 1120.37 1.26E+09 -0.007055
16/9/04 1120.37 1126.06 1120.37 1123.5 1123.5 1.11E+09 0.002794
17/9/04 1123.5 1130.14 1123.5 1128.55 1128.55 1.42E+09 0.004495
20/9/04 1128.55 1128.55 1120.34 1122.2 1122.2 1.2E+09 -0.005627
21/9/04 1122.2 1131.54 1122.2 1129.3 1129.3 1.33E+09 0.006327
22/9/04 1129.3 1129.3 1112.67 1113.56 1113.56 1.38E+09 -0.013938
23/9/04 1113.56 1113.61 1108.05 1108.36 1108.36 1.29E+09 -0.00467
24/9/04 1108.36 1113.81 1108.36 1110.11 1110.11 1.26E+09 0.001579
27/9/04 1110.11 1110.11 1103.24 1103.52 1103.52 1.26E+09 -0.005936
28/9/04 1103.52 1111.77 1101.29 1110.06 1110.06 1.4E+09 0.005927
29/9/04 1110.06 1114.8 1107.42 1114.8 1114.8 1.4E+09 0.00427
30/9/04 1114.8 1116.31 1109.68 1114.58 1114.58 1.75E+09 -0.000197
1/10/2004 1114.58 1131.64 1114.58 1131.5 1131.5 1.58E+09 0.015181
4/10/2004 1131.5 1140.13 1131.5 1135.17 1135.17 1.53E+09 0.003244
5/10/2004 1135.17 1137.87 1132.03 1134.48 1134.48 1.42E+09 -0.000608
6/10/2004 1134.48 1142.05 1132.94 1142.05 1142.05 1.42E+09 0.006673
 7/10/2004 1142.05 1142.05 1130.5 1130.65 1130.65 1.45E+09 -0.009982
8/10/2004 1130.65 1132.92 1120.19 1122.14 1122.14 1.29E+09 -0.007527
11/10/2004 1122.14 1126.2 1122.14 1124.39 1124.39 9.44E+08 0.002005
12/10/2004 1124.39 1124.39 1115.77 1121.84 1121.84 1.32E+09 -0.002268
13/10/04 1121.84 1127.01 1109.63 1113.65 1113.65 1.55E+09 -0.0073
14/10/04 1113.65 1114.96 1102.06 1103.29 1103.29 1.49E+09 -0.009303
15/10/04 1103.29 1113.17 1102.14 1108.2 1108.2 1.65E+09 0.00445
18/10/04 1108.2 1114.46 1103.33 1114.02 1114.02 1.37E+09 0.005252
19/10/04 1114.02 1117.96 1103.15 1103.23 1103.23 1.74E+09 -0.009686
20/10/04 1103.23 1104.09 1094.25 1103.66 1103.66 1.69E+09 0.00039
21/10/04 1103.66 1108.87 1098.47 1106.49 1106.49 1.67E+09 0.002564
22/10/04 1106.49 1108.14 1095.47 1095.74 1095.74 1.47E+09 -0.009715
25/10/04 1095.74 1096.81 1090.29 1094.8 1094.8 1.38E+09 -0.000858
26/10/04 1094.81 1111.1 1094.81 1111.09 1111.09 1.69E+09 0.014879
27/10/04 1111.09 1126.29 1107.43 1125.4 1125.4 1.74E+09 0.012879
28/10/04 1125.34 1130.67 1120.6 1127.44 1127.44 1.63E+09 0.001813
29/10/04 1127.44 1131.4 1124.62 1130.2 1130.2 1.5E+09 0.002448
1/11/2004 1130.2 1133.41 1127.6 1130.51 1130.51 1.4E+09 0.000274
2/11/2004 1130.51 1140.48 1128.12 1130.56 1130.56 1.66E+09 4.427E-05
3/11/2004 1130.54 1147.57 1130.54 1143.2 1143.2 1.77E+09 0.01118
4/11/2004 1143.2 1161.67 1142.34 1161.67 1161.67 1.78E+09 0.016156
5/11/2004 1161.67 1170.87 1160.66 1166.17 1166.17 1.72E+09 0.003874
8/11/2004 1166.17 1166.77 1162.32 1164.89 1164.89 1.36E+09 -0.001098
9/11/2004 1164.89 1168.96 1162.48 1164.08 1164.08 1.45E+09 -0.000695
10/11/2004 1164.08 1169.25 1162.51 1162.91 1162.91 1.5E+09 -0.001005
11/11/2004 1162.91 1174.8 1162.91 1173.48 1173.48 1.39E+09 0.009089
12/11/2004 1173.48 1184.17 1171.43 1184.17 1184.17 1.53E+09 0.00911
15/11/04 1184.17 1184.48 1179.85 1183.81 1183.81 1.45E+09 -0.000304
16/11/04 1183.81 1183.81 1175.32 1175.43 1175.43 1.36E+09 -0.007079
17/11/04 1175.43 1188.46 1175.43 1181.94 1181.94 1.68E+09 0.005538
18/11/04 1181.94 1184.9 1180.15 1183.55 1183.55 1.46E+09 0.001362
19/11/04 1183.55 1184 1169.19 1170.34 1170.34 1.53E+09 -0.011161
22/11/04 1170.34 1178.18 1167.89 1177.24 1177.24 1.39E+09 0.005896
23/11/04 1177.24 1179.52 1171.41 1176.94 1176.94 1.43E+09 -0.000255
24/11/04 1176.94 1182.46 1176.94 1181.76 1181.76 1.15E+09 0.004095
26/11/04 1181.76 1186.62 1181.08 1182.65 1182.65 5.05E+08 0.000753
29/11/04 1182.65 1186.94 1172.37 1178.57 1178.57 1.38E+09 -0.00345
30/11/04 1178.57 1178.66 1173.81 1173.82 1173.82 1.55E+09 -0.00403
1/12/2004 1173.78 1191.37 1173.78 1191.37 1191.37 1.77E+09 0.014951
2/12/2004 1191.37 1194.8 1186.72 1190.33 1190.33 1.77E+09 -0.000873
3/12/2004 1190.33 1197.46 1187.71 1191.17 1191.17 1.57E+09 0.000706
6/12/2004 1191.17 1192.41 1185.18 1190.25 1190.25 1.35E+09 -0.000772
7/12/2004 1190.25 1192.17 1177.07 1177.07 1177.07 1.53E+09 -0.011073
8/12/2004 1177.07 1184.05 1177.07 1182.81 1182.81 1.53E+09 0.004877
9/12/2004 1182.81 1190.51 1173.79 1189.24 1189.24 1.62E+09 0.005436
 10/12/2004 1189.24 1191.45 1185.24 1188 1188 1.44E+09 -0.001043
13/12/04 1188 1198.74 1188 1198.68 1198.68 1.44E+09 0.00899
14/12/04 1198.68 1205.29 1197.84 1203.38 1203.38 1.54E+09 0.003921
15/12/04 1203.38 1206.61 1199.44 1205.72 1205.72 1.7E+09 0.001944
16/12/04 1205.72 1207.97 1198.41 1203.21 1203.21 1.79E+09 -0.002082
17/12/04 1203.21 1203.21 1193.49 1194.2 1194.2 2.34E+09 -0.007488
20/12/04 1194.2 1203.43 1193.36 1194.65 1194.65 1.42E+09 0.000377
21/12/04 1194.65 1205.93 1194.65 1205.45 1205.45 1.48E+09 0.00904
22/12/04 1205.45 1211.42 1203.85 1209.57 1209.57 1.39E+09 0.003418
23/12/04 1209.57 1213.66 1208.71 1210.13 1210.13 9.56E+08 0.000463
27/12/04 1210.13 1214.13 1204.92 1204.92 1204.92 9.22E+08 -0.004305
28/12/04 1204.92 1213.54 1204.92 1213.54 1213.54 9.83E+08 0.007154
29/12/04 1213.54 1213.85 1210.95 1213.45 1213.45 9.26E+08 -7.42E-05
30/12/04 1213.45 1216.47 1213.41 1213.55 1213.55 8.3E+08 8.249E-05
31/12/04 1213.55 1217.33 1211.65 1211.92 1211.92 7.87E+08 -0.001343
3/1/2005 1211.92 1217.8 1200.32 1202.08 1202.08 1.51E+09 -0.008119
4/1/2005 1202.08 1205.84 1185.39 1188.05 1188.05 1.72E+09 -0.011671
5/1/2005 1188.05 1192.73 1183.72 1183.74 1183.74 1.74E+09 -0.003628
6/1/2005 1183.74 1191.63 1183.27 1187.89 1187.89 1.57E+09 0.003506
7/1/2005 1187.89 1192.2 1182.16 1186.19 1186.19 1.48E+09 -0.001431
10/1/2005 1186.19 1194.78 1184.8 1190.25 1190.25 1.49E+09 0.003423
11/1/2005 1190.25 1190.25 1180.43 1182.99 1182.99 1.49E+09 -0.0061
12/1/2005 1182.99 1187.92 1175.64 1187.7 1187.7 1.56E+09 0.003981
13/1/05 1187.7 1187.7 1175.81 1177.45 1177.45 1.51E+09 -0.00863
14/1/05 1177.45 1185.21 1177.45 1184.52 1184.52 1.34E+09 0.006005
18/1/05 1184.52 1195.98 1180.1 1195.98 1195.98 1.6E+09 0.009675
19/1/05 1195.98 1195.98 1184.41 1184.63 1184.63 1.5E+09 -0.00949
20/1/05 1184.63 1184.63 1173.42 1175.41 1175.41 1.69E+09 -0.007783
21/1/05 1175.41 1179.45 1167.82 1167.87 1167.87 1.64E+09 -0.006415
24/1/05 1167.87 1173.03 1163.75 1163.75 1163.75 1.49E+09 -0.003528
25/1/05 1163.75 1174.3 1163.75 1168.41 1168.41 1.61E+09 0.004004
26/1/05 1168.41 1175.96 1168.41 1174.07 1174.07 1.64E+09 0.004844
27/1/05 1174.07 1177.5 1170.15 1174.55 1174.55 1.6E+09 0.000409
28/1/05 1174.55 1175.61 1166.25 1171.36 1171.36 1.64E+09 -0.002716
31/1/05 1171.36 1182.07 1171.36 1181.27 1181.27 1.68E+09 0.00846
1/2/2005 1181.27 1190.39 1180.95 1189.41 1189.41 1.68E+09 0.006891
2/2/2005 1189.41 1195.25 1188.92 1193.19 1193.19 1.56E+09 0.003178
3/2/2005 1193.19 1193.19 1185.64 1189.89 1189.89 1.55E+09 -0.002766
4/2/2005 1189.89 1203.47 1189.67 1203.03 1203.03 1.65E+09 0.011043
7/2/2005 1203.03 1204.15 1199.27 1201.72 1201.72 1.35E+09 -0.001089
8/2/2005 1201.72 1205.11 1200.16 1202.3 1202.3 1.42E+09 0.000483
9/2/2005 1202.3 1203.83 1191.54 1191.99 1191.99 1.51E+09 -0.008575
10/2/2005 1191.99 1198.75 1191.54 1197.01 1197.01 1.49E+09 0.004211
11/2/2005 1197.01 1208.38 1193.28 1205.3 1205.3 1.56E+09 0.006926
14/2/05 1205.3 1206.93 1203.59 1206.14 1206.14 1.29E+09 0.000697
15/2/05 1206.14 1212.44 1205.52 1210.12 1210.12 1.53E+09 0.0033
16/2/05 1210.12 1212.44 1205.06 1210.34 1210.34 1.49E+09 0.000182
17/2/05 1210.34 1211.33 1200.74 1200.75 1200.75 1.58E+09 -0.007923
18/2/05 1200.75 1202.92 1197.35 1201.59 1201.59 1.55E+09 0.0007
22/2/05 1201.59 1202.48 1184.16 1184.16 1184.16 1.74E+09 -0.014506
23/2/05 1184.16 1193.52 1184.16 1190.8 1190.8 1.5E+09 0.005607
24/2/05 1190.8 1200.42 1187.8 1200.2 1200.2 1.52E+09 0.007894
25/2/05 1200.2 1212.15 1199.61 1211.37 1211.37 1.52E+09 0.009307
28/2/05 1211.37 1211.37 1198.13 1203.6 1203.6 1.8E+09 -0.006414
1/3/2005 1203.6 1212.25 1203.6 1210.41 1210.41 1.71E+09 0.005658
2/3/2005 1210.41 1215.79 1204.22 1210.08 1210.08 1.57E+09 -0.000273
3/3/2005 1210.08 1215.72 1204.45 1210.47 1210.47 1.62E+09 0.000322
4/3/2005 1210.47 1224.76 1210.47 1222.12 1222.12 1.64E+09 0.009624
7/3/2005 1222.12 1229.11 1222.12 1225.31 1225.31 1.49E+09 0.00261
8/3/2005 1225.31 1225.69 1218.57 1219.43 1219.43 1.52E+09 -0.004799
9/3/2005 1219.43 1219.43 1206.66 1207.01 1207.01 1.7E+09 -0.010185
10/3/2005 1207.01 1211.23 1201.41 1209.25 1209.25 1.6E+09 0.001856
11/3/2005 1209.25 1213.04 1198.15 1200.08 1200.08 1.45E+09 -0.007583
14/3/05 1200.08 1206.83 1199.51 1206.83 1206.83 1.44E+09 0.005625
15/3/05 1206.83 1210.54 1197.75 1197.75 1197.75 1.51E+09 -0.007524
16/3/05 1197.75 1197.75 1185.61 1188.07 1188.07 1.65E+09 -0.008082
17/3/05 1188.07 1193.28 1186.34 1190.21 1190.21 1.58E+09 0.001801
18/3/05 1190.21 1191.98 1182.78 1189.65 1189.65 2.34E+09 -0.00047
21/3/05 1189.65 1189.65 1178.82 1183.78 1183.78 1.82E+09 -0.004934
22/3/05 1183.78 1189.59 1171.63 1171.71 1171.71 2.11E+09 -0.010196
23/3/05 1171.71 1176.26 1168.7 1172.53 1172.53 2.25E+09 0.0007
24/3/05 1172.53 1180.11 1171.42 1171.42 1171.42 1.72E+09 -0.000947
28/3/05 1171.42 1179.91 1171.42 1174.28 1174.28 1.75E+09 0.002441
29/3/05 1174.28 1179.39 1163.69 1165.36 1165.36 2.22E+09 -0.007596
30/3/05 1165.36 1181.54 1165.36 1181.41 1181.41 2.1E+09 0.013773
31/3/05 1181.41 1184.53 1179.49 1180.59 1180.59 2.21E+09 -0.000694
1/4/2005 1180.59 1189.8 1169.91 1172.92 1172.92 2.17E+09 -0.006497
4/4/2005 1172.79 1178.61 1167.72 1176.12 1176.12 2.08E+09 0.002728
5/4/2005 1176.12 1183.56 1176.12 1181.39 1181.39 1.87E+09 0.004481
6/4/2005 1181.39 1189.34 1181.39 1184.07 1184.07 1.8E+09 0.002268
7/4/2005 1184.07 1191.88 1183.81 1191.14 1191.14 1.9E+09 0.005971
8/4/2005 1191.14 1191.75 1181.13 1181.2 1181.2 1.66E+09 -0.008345
11/4/2005 1181.2 1184.07 1178.69 1181.21 1181.21 1.53E+09 8.474E-06
12/4/2005 1181.21 1190.17 1170.85 1187.76 1187.76 1.98E+09 0.005545
13/4/05 1187.76 1187.76 1171.4 1173.79 1173.79 2.05E+09 -0.011762
14/4/05 1173.79 1174.67 1161.7 1162.05 1162.05 2.36E+09 -0.010002
15/4/05 1162.05 1162.05 1141.92 1142.62 1142.62 2.69E+09 -0.01672
18/4/05 1142.62 1148.92 1139.8 1145.98 1145.98 2.18E+09 0.002941
19/4/05 1145.98 1154.67 1145.98 1152.78 1152.78 2.14E+09 0.005934
20/4/05 1152.78 1155.5 1136.15 1137.5 1137.5 2.22E+09 -0.013255
21/4/05 1137.5 1159.95 1137.5 1159.95 1159.95 2.31E+09 0.019736
22/4/05 1159.95 1159.95 1142.95 1152.12 1152.12 2.05E+09 -0.00675
25/4/05 1152.12 1164.05 1152.12 1162.1 1162.1 1.8E+09 0.008662
26/4/05 1162.1 1164.8 1151.83 1151.83 1151.83 1.96E+09 -0.008837
27/4/05 1151.74 1159.87 1144.42 1156.38 1156.38 2.15E+09 0.00395
28/4/05 1156.38 1156.38 1143.22 1143.22 1143.22 2.18E+09 -0.01138
29/4/05 1143.22 1156.97 1139.19 1156.85 1156.85 2.36E+09 0.011922
2/5/2005 1156.85 1162.87 1154.71 1162.16 1162.16 1.98E+09 0.00459
3/5/2005 1162.16 1166.89 1156.71 1161.17 1161.17 2.17E+09 -0.000852
4/5/2005 1161.17 1176.01 1161.17 1175.65 1175.65 2.31E+09 0.01247
5/5/2005 1175.65 1178.62 1166.77 1172.63 1172.63 2E+09 -0.002569
6/5/2005 1172.63 1177.75 1170.5 1171.35 1171.35 1.71E+09 -0.001092
9/5/2005 1171.35 1178.87 1169.38 1178.84 1178.84 1.86E+09 0.006394
10/5/2005 1178.84 1178.84 1162.98 1166.22 1166.22 1.89E+09 -0.010705
11/5/2005 1166.22 1171.77 1157.71 1171.11 1171.11 1.83E+09 0.004193
12/5/2005 1171.11 1173.37 1157.76 1159.36 1159.36 2E+09 -0.010033
13/5/05 1159.36 1163.75 1146.18 1154.05 1154.05 2.19E+09 -0.00458
16/5/05 1154.05 1165.75 1153.64 1165.69 1165.69 1.86E+09 0.010086
17/5/05 1165.69 1174.35 1159.86 1173.8 1173.8 1.89E+09 0.006957
18/5/05 1173.8 1187.9 1173.8 1185.56 1185.56 2.27E+09 0.010019
19/5/05 1185.56 1191.09 1184.49 1191.08 1191.08 1.78E+09 0.004656
20/5/05 1191.08 1191.22 1185.19 1189.28 1189.28 1.63E+09 -0.001511
23/5/05 1189.28 1197.44 1188.76 1193.86 1193.86 1.68E+09 0.003851
24/5/05 1193.86 1195.29 1189.87 1194.07 1194.07 1.68E+09 0.000176
25/5/05 1194.07 1194.07 1185.96 1190.01 1190.01 1.74E+09 -0.0034
26/5/05 1190.01 1198.95 1190.01 1197.62 1197.62 1.65E+09 0.006395
27/5/05 1197.62 1199.56 1195.28 1198.78 1198.78 1.38E+09 0.000969
31/5/05 1198.78 1198.78 1191.5 1191.5 1191.5 1.84E+09 -0.006073
1/6/2005 1191.5 1205.64 1191.03 1202.22 1202.22 1.81E+09 0.008997
2/6/2005 1202.27 1204.67 1198.42 1204.29 1204.29 1.81E+09 0.001722
3/6/2005 1204.29 1205.09 1194.55 1196.02 1196.02 1.63E+09 -0.006867
6/6/2005 1196.02 1198.78 1192.75 1197.51 1197.51 1.55E+09 0.001246
7/6/2005 1197.51 1208.85 1197.26 1197.26 1197.26 1.85E+09 -0.000209
8/6/2005 1197.26 1201.97 1193.33 1194.67 1194.67 1.72E+09 -0.002163
9/6/2005 1194.67 1201.86 1191.09 1200.93 1200.93 1.82E+09 0.00524
10/6/2005 1200.93 1202.79 1192.64 1198.11 1198.11 1.66E+09 -0.002348
13/6/05 1198.11 1206.03 1194.51 1200.82 1200.82 1.66E+09 0.002262
14/6/05 1200.82 1207.53 1200.18 1203.91 1203.91 1.7E+09 0.002573
15/6/05 1203.91 1208.08 1198.66 1206.58 1206.58 1.84E+09 0.002218
16/6/05 1206.55 1212.1 1205.47 1210.96 1210.96 1.78E+09 0.00363
17/6/05 1210.93 1219.55 1210.93 1216.96 1216.96 2.41E+09 0.004955
20/6/05 1216.96 1219.1 1210.65 1216.1 1216.1 1.71E+09 -0.000707
21/6/05 1216.1 1217.13 1211.86 1213.61 1213.61 1.72E+09 -0.002048
22/6/05 1213.61 1219.59 1211.69 1213.88 1213.88 1.82E+09 0.000222
23/6/05 1213.88 1216.45 1200.72 1200.73 1200.73 2.03E+09 -0.010833
24/6/05 1200.73 1200.9 1191.45 1191.57 1191.57 2.42E+09 -0.007629
27/6/05 1191.57 1194.33 1188.3 1190.69 1190.69 1.74E+09 -0.000739
28/6/05 1190.69 1202.54 1190.69 1201.57 1201.57 1.77E+09 0.009138
29/6/05 1201.57 1204.07 1198.7 1199.85 1199.85 1.77E+09 -0.001431
30/6/05 1199.85 1203.27 1190.51 1191.33 1191.33 2.11E+09 -0.007101
1/7/2005 1191.33 1197.89 1191.33 1194.44 1194.44 1.59E+09 0.002611
5/7/2005 1194.44 1206.34 1192.49 1204.99 1204.99 1.81E+09 0.008833
6/7/2005 1204.99 1206.11 1194.78 1194.94 1194.94 1.88E+09 -0.00834
7/7/2005 1194.94 1198.46 1183.55 1197.87 1197.87 1.95E+09 0.002452
8/7/2005 1197.87 1212.73 1197.2 1211.86 1211.86 1.9E+09 0.011679
11/7/2005 1211.86 1220.03 1211.86 1219.44 1219.44 1.85E+09 0.006255
12/7/2005 1219.44 1225.54 1216.6 1222.21 1222.21 1.93E+09 0.002272
13/7/05 1222.21 1224.46 1219.64 1223.29 1223.29 1.81E+09 0.000884
14/7/05 1223.29 1233.16 1223.29 1226.5 1226.5 2.05E+09 0.002624
15/7/05 1226.5 1229.53 1223.5 1227.92 1227.92 1.72E+09 0.001158
18/7/05 1227.92 1227.92 1221.13 1221.13 1221.13 1.58E+09 -0.00553
19/7/05 1221.13 1230.34 1221.13 1229.35 1229.35 2.04E+09 0.006731
20/7/05 1229.35 1236.56 1222.91 1235.2 1235.2 2.06E+09 0.004759
21/7/05 1235.2 1235.83 1224.7 1227.04 1227.04 2.13E+09 -0.006606
22/7/05 1227.04 1234.19 1226.15 1233.68 1233.68 1.77E+09 0.005411
25/7/05 1233.68 1238.36 1228.15 1229.03 1229.03 1.72E+09 -0.003769
26/7/05 1229.03 1234.42 1229.03 1231.16 1231.16 1.93E+09 0.001733
27/7/05 1231.16 1237.64 1230.15 1236.79 1236.79 1.95E+09 0.004573
28/7/05 1236.79 1245.15 1235.81 1243.72 1243.72 2E+09 0.005603
29/7/05 1243.72 1245.04 1234.18 1234.18 1234.18 1.79E+09 -0.00767
1/8/2005 1234.18 1239.1 1233.8 1235.35 1235.35 1.72E+09 0.000948
2/8/2005 1235.35 1244.69 1235.35 1244.12 1244.12 2.04E+09 0.007099
3/8/2005 1244.12 1245.86 1240.57 1245.04 1245.04 2E+09 0.00074
4/8/2005 1245.04 1245.04 1235.15 1235.86 1235.86 1.98E+09 -0.007373
5/8/2005 1235.86 1235.86 1225.62 1226.42 1226.42 1.93E+09 -0.007638
8/8/2005 1226.42 1232.28 1222.67 1223.13 1223.13 1.8E+09 -0.002683
9/8/2005 1223.13 1234.11 1223.13 1231.38 1231.38 1.9E+09 0.006745
10/8/2005 1231.38 1242.69 1226.58 1229.13 1229.13 2.17E+09 -0.001827
11/8/2005 1229.13 1237.81 1228.33 1237.81 1237.81 1.94E+09 0.007062
12/8/2005 1237.81 1237.81 1225.87 1230.39 1230.39 1.71E+09 -0.005994
15/8/05 1230.4 1236.24 1226.2 1233.87 1233.87 1.56E+09 0.002828
16/8/05 1233.87 1233.87 1219.05 1219.34 1219.34 1.82E+09 -0.011776
17/8/05 1219.34 1225.63 1218.07 1220.24 1220.24 1.86E+09 0.000738
18/8/05 1220.24 1222.64 1215.93 1219.02 1219.02 1.81E+09 -0.001
19/8/05 1219.02 1225.08 1219.02 1219.71 1219.71 1.56E+09 0.000566
22/8/05 1219.71 1228.96 1216.47 1221.73 1221.73 1.62E+09 0.001656
23/8/05 1221.73 1223.04 1214.44 1217.59 1217.59 1.68E+09 -0.003389
24/8/05 1217.57 1224.15 1209.37 1209.59 1209.59 1.93E+09 -0.00657
25/8/05 1209.59 1213.73 1209.57 1212.37 1212.37 1.57E+09 0.002298
26/8/05 1212.4 1212.4 1204.23 1205.1 1205.1 1.54E+09 -0.005997
29/8/05 1205.1 1214.28 1201.53 1212.28 1212.28 1.6E+09 0.005958
30/8/05 1212.28 1212.28 1201.07 1208.41 1208.41 1.92E+09 -0.003192
31/8/05 1208.41 1220.36 1204.4 1220.33 1220.33 2.37E+09 0.009864
1/9/2005 1220.33 1227.29 1216.18 1221.59 1221.59 2.23E+09 0.001033
2/9/2005 1221.59 1224.45 1217.75 1218.02 1218.02 1.64E+09 -0.002922
6/9/2005 1218.02 1233.61 1218.02 1233.39 1233.39 1.93E+09 0.012619
7/9/2005 1233.39 1237.06 1230.93 1236.36 1236.36 2.07E+09 0.002408
8/9/2005 1236.36 1236.36 1229.51 1231.67 1231.67 1.96E+09 -0.003793
9/9/2005 1231.67 1243.13 1231.67 1241.48 1241.48 1.99E+09 0.007965
12/9/2005 1241.48 1242.6 1239.15 1240.56 1240.56 1.94E+09 -0.000741
13/9/05 1240.57 1240.57 1231.2 1231.2 1231.2 2.08E+09 -0.007545
14/9/05 1231.2 1234.74 1226.16 1227.16 1227.16 1.99E+09 -0.003281
15/9/05 1227.16 1231.88 1224.85 1227.73 1227.73 2.08E+09 0.000464
16/9/05 1228.42 1237.95 1228.42 1237.91 1237.91 3.15E+09 0.008292
19/9/05 1237.91 1237.91 1227.65 1231.02 1231.02 2.08E+09 -0.005566
20/9/05 1231.02 1236.49 1220.07 1221.34 1221.34 2.32E+09 -0.007863
21/9/05 1221.34 1221.52 1209.89 1210.2 1210.2 2.55E+09 -0.009121
22/9/05 1210.2 1216.64 1205.35 1214.62 1214.62 2.42E+09 0.003652
23/9/05 1214.62 1218.83 1209.8 1215.29 1215.29 1.97E+09 0.000552
26/9/05 1215.29 1222.56 1211.84 1215.63 1215.63 2.02E+09 0.00028
27/9/05 1215.63 1220.17 1211.11 1215.66 1215.66 1.98E+09 2.47E-05
28/9/05 1215.66 1220.98 1212.72 1216.89 1216.89 2.11E+09 0.001012
29/9/05 1216.89 1228.7 1211.54 1227.68 1227.68 2.18E+09 0.008867
30/9/05 1227.68 1229.57 1225.22 1228.81 1228.81 2.1E+09 0.00092
3/10/2005 1228.81 1233.34 1225.15 1226.7 1226.7 2.1E+09 -0.001717
4/10/2005 1226.7 1229.88 1214.02 1214.47 1214.47 2.34E+09 -0.00997
5/10/2005 1214.47 1214.47 1196.25 1196.39 1196.39 2.55E+09 -0.014887
6/10/2005 1196.39 1202.14 1181.92 1191.49 1191.49 2.79E+09 -0.004096
7/10/2005 1191.49 1199.71 1191.46 1195.9 1195.9 2.13E+09 0.003701
10/10/2005 1195.9 1196.52 1186.12 1187.33 1187.33 2.2E+09 -0.007166
11/10/2005 1187.33 1193.1 1183.16 1184.87 1184.87 2.3E+09 -0.002072
12/10/2005 1184.87 1190.02 1173.65 1177.68 1177.68 2.49E+09 -0.006068
13/10/05 1177.68 1179.56 1168.2 1176.84 1176.84 2.35E+09 -0.000713
14/10/05 1176.84 1187.13 1175.44 1186.57 1186.57 2.19E+09 0.008268
17/10/05 1186.57 1191.21 1184.48 1190.1 1190.1 2.05E+09 0.002975
18/10/05 1190.1 1190.1 1178.13 1178.14 1178.14 2.2E+09 -0.01005
19/10/05 1178.14 1195.76 1170.55 1195.76 1195.76 2.7E+09 0.014956
20/10/05 1195.76 1197.3 1173.3 1177.8 1177.8 2.62E+09 -0.01502
21/10/05 1177.8 1186.46 1174.92 1179.59 1179.59 2.47E+09 0.00152
24/10/05 1179.59 1199.39 1179.59 1199.38 1199.38 2.2E+09 0.016777
25/10/05 1199.38 1201.3 1189.29 1196.54 1196.54 2.31E+09 -0.002368
26/10/05 1196.54 1204.01 1191.38 1191.38 1191.38 2.47E+09 -0.004312
27/10/05 1191.38 1192.65 1178.89 1178.9 1178.9 2.4E+09 -0.010475
28/10/05 1178.9 1198.41 1178.9 1198.41 1198.41 2.38E+09 0.016549
31/10/05 1198.41 1211.43 1198.41 1207.01 1207.01 2.57E+09 0.007176
 1/11/2005 1207.01 1207.34 1201.66 1202.76 1202.76 2.46E+09 -0.003521
2/11/2005 1202.76 1215.17 1201.07 1214.76 1214.76 2.65E+09 0.009977
3/11/2005 1214.76 1224.7 1214.76 1219.94 1219.94 2.72E+09 0.004264
4/11/2005 1219.94 1222.52 1214.45 1220.14 1220.14 2.05E+09 0.000164
7/11/2005 1220.14 1224.18 1217.29 1222.81 1222.81 1.99E+09 0.002188
8/11/2005 1222.81 1222.81 1216.08 1218.59 1218.59 1.97E+09 -0.003451
9/11/2005 1218.59 1226.59 1216.53 1220.65 1220.65 2.21E+09 0.001691
10/11/2005 1220.65 1232.41 1215.05 1230.96 1230.96 2.38E+09 0.008446
11/11/2005 1230.96 1235.7 1230.72 1234.72 1234.72 1.77E+09 0.003055
14/11/05 1234.72 1237.2 1231.78 1233.76 1233.76 1.9E+09 -0.000777
15/11/05 1233.76 1237.94 1226.41 1229.01 1229.01 2.36E+09 -0.00385
16/11/05 1229.01 1232.24 1227.18 1231.21 1231.21 2.12E+09 0.00179
17/11/05 1231.21 1242.96 1231.21 1242.8 1242.8 2.3E+09 0.009414
18/11/05 1242.8 1249.58 1240.71 1248.27 1248.27 2.45E+09 0.004401
21/11/05 1248.27 1255.89 1246.9 1254.85 1254.85 2.12E+09 0.005271
22/11/05 1254.85 1261.9 1251.4 1261.23 1261.23 2.29E+09 0.005084
23/11/05 1261.23 1270.64 1259.51 1265.61 1265.61 1.99E+09 0.003473
25/11/05 1265.61 1268.78 1265.54 1268.25 1268.25 7.25E+08 0.002086
28/11/05 1268.25 1268.44 1257.17 1257.46 1257.46 2.02E+09 -0.008508
29/11/05 1257.46 1266.18 1257.46 1257.48 1257.48 2.27E+09 1.592E-05
30/11/05 1257.48 1260.93 1249.39 1249.48 1249.48 2.37E+09 -0.006362
1/12/2005 1249.48 1266.17 1249.48 1264.67 1264.67 2.61E+09 0.012157
2/12/2005 1264.67 1266.85 1261.42 1265.08 1265.08 2.13E+09 0.000324
5/12/2005 1265.08 1265.08 1258.12 1262.09 1262.09 2.33E+09 -0.002363
6/12/2005 1262.09 1272.89 1262.09 1263.7 1263.7 2.11E+09 0.001276
7/12/2005 1263.7 1264.85 1253.02 1257.37 1257.37 2.09E+09 -0.005009
8/12/2005 1257.37 1263.36 1250.91 1255.84 1255.84 2.18E+09 -0.001217
9/12/2005 1255.84 1263.08 1254.24 1259.37 1259.37 1.9E+09 0.002811
12/12/2005 1259.37 1263.86 1255.52 1260.43 1260.43 1.88E+09 0.000842
13/12/05 1260.43 1272.11 1258.56 1267.43 1267.43 2.39E+09 0.005554
14/12/05 1267.43 1275.8 1267.07 1272.74 1272.74 2.15E+09 0.00419
15/12/05 1272.74 1275.17 1267.74 1270.94 1270.94 2.18E+09 -0.001414
16/12/05 1270.94 1275.24 1267.32 1267.32 1267.32 2.58E+09 -0.002848
19/12/05 1267.32 1270.51 1259.28 1259.92 1259.92 2.21E+09 -0.005839
20/12/05 1259.92 1263.86 1257.21 1259.62 1259.62 2E+09 -0.000238
21/12/05 1259.62 1269.37 1259.62 1262.79 1262.79 2.07E+09 0.002517
22/12/05 1262.79 1268.19 1262.5 1268.12 1268.12 1.89E+09 0.004221
23/12/05 1268.12 1269.76 1265.92 1268.66 1268.66 1.29E+09 0.000426
27/12/05 1268.66 1271.83 1256.54 1256.54 1256.54 1.54E+09 -0.009553
28/12/05 1256.54 1261.1 1256.54 1258.17 1258.17 1.42E+09 0.001297
29/12/05 1258.17 1260.61 1254.18 1254.42 1254.42 1.38E+09 -0.002981
30/12/05 1254.42 1254.42 1246.59 1248.29 1248.29 1.44E+09 -0.004887
3/1/2006 1248.29 1270.22 1245.74 1268.8 1268.8 2.55E+09 0.01643
4/1/2006 1268.8 1275.37 1267.74 1273.46 1273.46 2.52E+09 0.003673
5/1/2006 1273.46 1276.91 1270.3 1273.48 1273.48 2.43E+09 1.572E-05
 6/1/2006 1273.48 1286.09 1273.48 1285.45 1285.45 2.45E+09 0.009399
9/1/2006 1285.45 1290.78 1284.82 1290.15 1290.15 2.3E+09 0.003656
10/1/2006 1290.15 1290.15 1283.76 1289.69 1289.69 2.37E+09 -0.000357
11/1/2006 1289.72 1294.9 1288.12 1294.18 1294.18 2.41E+09 0.003482
12/1/2006 1294.18 1294.18 1285.04 1286.06 1286.06 2.32E+09 -0.006274
13/1/06 1286.06 1288.96 1282.78 1287.61 1287.61 2.21E+09 0.001205
17/1/06 1287.61 1287.61 1278.61 1282.93 1282.93 2.18E+09 -0.003635
18/1/06 1282.93 1282.93 1272.08 1277.93 1277.93 2.23E+09 -0.003897
19/1/06 1277.93 1287.79 1277.93 1285.04 1285.04 2.44E+09 0.005564
20/1/06 1285.04 1285.04 1260.92 1261.49 1261.49 2.85E+09 -0.018326
23/1/06 1261.49 1268.19 1261.49 1263.82 1263.82 2.26E+09 0.001847
24/1/06 1263.82 1271.47 1263.82 1266.86 1266.86 2.61E+09 0.002405
25/1/06 1266.86 1271.87 1259.42 1264.68 1264.68 2.62E+09 -0.001721
26/1/06 1264.68 1276.44 1264.68 1273.83 1273.83 2.86E+09 0.007235
27/1/06 1273.83 1286.38 1273.83 1283.72 1283.72 2.62E+09 0.007764
30/1/06 1283.72 1287.94 1283.51 1285.19 1285.19 2.28E+09 0.001145
31/1/06 1285.2 1285.2 1276.85 1280.08 1280.08 2.71E+09 -0.003976
1/2/2006 1280.08 1283.33 1277.57 1282.46 1282.46 2.59E+09 0.001859
2/2/2006 1282.46 1282.46 1267.72 1270.84 1270.84 2.57E+09 -0.009061
3/2/2006 1270.84 1270.87 1261.02 1264.03 1264.03 2.28E+09 -0.005359
6/2/2006 1264.03 1267.04 1261.62 1265.02 1265.02 2.13E+09 0.000783
7/2/2006 1265.02 1265.78 1253.61 1254.78 1254.78 2.37E+09 -0.008095
8/2/2006 1254.78 1266.47 1254.78 1265.65 1265.65 2.46E+09 0.008663
9/2/2006 1265.65 1274.56 1262.8 1263.78 1263.78 2.44E+09 -0.001477
10/2/2006 1263.82 1269.89 1254.98 1266.99 1266.99 2.29E+09 0.00254
13/2/06 1266.99 1266.99 1258.34 1262.86 1262.86 1.85E+09 -0.00326
14/2/06 1262.86 1278.21 1260.8 1275.53 1275.53 2.44E+09 0.010033
15/2/06 1275.53 1281 1271.06 1280 1280 2.32E+09 0.003504
16/2/06 1280 1289.39 1280 1289.38 1289.38 2.25E+09 0.007328
17/2/06 1289.38 1289.47 1284.07 1287.24 1287.24 2.13E+09 -0.00166
21/2/06 1287.24 1291.92 1281.33 1283.03 1283.03 2.1E+09 -0.003271
22/2/06 1283.03 1294.17 1283.03 1292.67 1292.67 2.22E+09 0.007513
23/2/06 1292.67 1293.84 1285.14 1287.79 1287.79 2.14E+09 -0.003775
24/2/06 1287.79 1292.11 1285.62 1289.43 1289.43 1.93E+09 0.001274
27/2/06 1289.43 1297.57 1289.43 1294.12 1294.12 1.98E+09 0.003637
28/2/06 1294.12 1294.12 1278.66 1280.66 1280.66 2.37E+09 -0.010401
1/3/2006 1280.66 1291.8 1280.66 1291.24 1291.24 2.31E+09 0.008261
2/3/2006 1291.24 1291.24 1283.21 1289.14 1289.14 2.49E+09 -0.001626
3/3/2006 1289.14 1297.33 1284.2 1287.23 1287.23 2.15E+09 -0.001482
6/3/2006 1287.23 1288.23 1275.67 1278.26 1278.26 2.28E+09 -0.006968
7/3/2006 1278.26 1278.26 1271.11 1275.88 1275.88 2.27E+09 -0.001862
8/3/2006 1275.88 1280.33 1268.42 1278.47 1278.47 2.44E+09 0.00203
9/3/2006 1278.47 1282.74 1272.23 1272.23 1272.23 2.14E+09 -0.004881
10/3/2006 1272.23 1284.37 1271.11 1281.42 1281.42 2.12E+09 0.007224
13/3/06 1281.58 1287.37 1281.58 1284.13 1284.13 2.07E+09 0.002115
14/3/06 1284.13 1298.14 1282.67 1297.48 1297.48 2.17E+09 0.010396
15/3/06 1297.48 1304.4 1294.97 1303.02 1303.02 2.29E+09 0.00427
16/3/06 1303.02 1310.45 1303.02 1305.33 1305.33 2.29E+09 0.001773
17/3/06 1305.33 1309.79 1305.32 1307.25 1307.25 2.55E+09 0.001471
20/3/06 1307.25 1310 1303.59 1305.08 1305.08 1.98E+09 -0.00166
21/3/06 1305.08 1310.88 1295.82 1297.23 1297.23 2.15E+09 -0.006015
22/3/06 1297.23 1305.97 1295.81 1305.04 1305.04 2.04E+09 0.006021
23/3/06 1305.04 1305.04 1298.11 1301.67 1301.67 1.98E+09 -0.002582
24/3/06 1301.67 1306.53 1298.89 1302.95 1302.95 2.33E+09 0.000983
27/3/06 1302.95 1303.74 1299.09 1301.61 1301.61 2.03E+09 -0.001028
28/3/06 1301.61 1306.24 1291.84 1293.23 1293.23 2.15E+09 -0.006438
29/3/06 1293.23 1305.6 1293.23 1302.89 1302.89 2.14E+09 0.00747
30/3/06 1302.89 1310.15 1296.72 1300.25 1300.25 2.29E+09 -0.002026
31/3/06 1300.25 1303 1294.87 1294.87 1294.87 2.24E+09 -0.004138
3/4/2006 1302.88 1309.19 1296.65 1297.81 1297.81 2.49E+09 0.002271
4/4/2006 1297.81 1307.55 1294.71 1305.93 1305.93 2.15E+09 0.006257
5/4/2006 1305.93 1312.81 1304.82 1311.56 1311.56 2.42E+09 0.004311
6/4/2006 1311.56 1311.99 1302.44 1309.04 1309.04 2.28E+09 -0.001921
7/4/2006 1309.04 1314.07 1294.18 1295.5 1295.5 2.08E+09 -0.010343
10/4/2006 1295.51 1300.74 1293.17 1296.62 1296.62 1.9E+09 0.000865
11/4/2006 1296.6 1300.71 1282.96 1286.57 1286.57 2.23E+09 -0.007751
12/4/2006 1286.57 1290.93 1286.45 1288.12 1288.12 1.94E+09 0.001205
13/4/06 1288.12 1292.09 1283.37 1289.12 1289.12 1.89E+09 0.000776
17/4/06 1289.12 1292.45 1280.74 1285.33 1285.33 1.79E+09 -0.00294
18/4/06 1285.33 1309.02 1285.33 1307.28 1307.28 2.6E+09 0.017077
19/4/06 1307.65 1310.39 1302.79 1309.93 1309.93 2.45E+09 0.002027
20/4/06 1309.93 1318.16 1306.38 1311.46 1311.46 2.51E+09 0.001168
21/4/06 1311.46 1317.67 1306.59 1311.28 1311.28 2.39E+09 -0.000137
24/4/06 1311.28 1311.28 1303.79 1308.11 1308.11 2.12E+09 -0.002418
25/4/06 1308.11 1310.79 1299.17 1301.74 1301.74 2.37E+09 -0.00487
26/4/06 1301.74 1310.97 1301.74 1305.41 1305.41 2.5E+09 0.002819
27/4/06 1305.41 1315 1295.57 1309.72 1309.72 2.77E+09 0.003302
28/4/06 1309.72 1316.04 1306.16 1310.61 1310.61 2.42E+09 0.00068
1/5/2006 1310.61 1317.21 1303.46 1305.19 1305.19 2.44E+09 -0.004136
2/5/2006 1305.19 1313.66 1305.19 1313.21 1313.21 2.4E+09 0.006145
3/5/2006 1313.21 1313.47 1303.92 1308.12 1308.12 2.4E+09 -0.003876
4/5/2006 1307.85 1315.14 1307.85 1312.25 1312.25 2.43E+09 0.003157
5/5/2006 1312.25 1326.53 1312.25 1325.76 1325.76 2.29E+09 0.010295
8/5/2006 1325.76 1326.7 1322.87 1324.66 1324.66 2.15E+09 -0.00083
9/5/2006 1324.66 1326.6 1322.48 1325.14 1325.14 2.16E+09 0.000362
10/5/2006 1324.57 1325.51 1317.44 1322.85 1322.85 2.27E+09 -0.001728
11/5/2006 1322.63 1322.63 1303.45 1305.92 1305.92 2.53E+09 -0.012798
12/5/2006 1305.88 1305.88 1290.38 1291.24 1291.24 2.57E+09 -0.011241
15/5/06 1291.19 1294.81 1284.51 1294.5 1294.5 2.51E+09 0.002525
16/5/06 1294.5 1297.88 1288.51 1292.08 1292.08 2.39E+09 -0.001869
17/5/06 1291.73 1291.73 1267.31 1270.32 1270.32 2.83E+09 -0.016841
18/5/06 1270.25 1274.89 1261.75 1261.81 1261.81 2.54E+09 -0.006699
19/5/06 1261.81 1272.15 1256.28 1267.03 1267.03 2.98E+09 0.004137
22/5/06 1267.03 1268.77 1252.98 1262.07 1262.07 2.77E+09 -0.003915
23/5/06 1262.06 1273.67 1256.15 1256.58 1256.58 2.61E+09 -0.00435
24/5/06 1256.56 1264.53 1245.34 1258.57 1258.57 3E+09 0.001584
25/5/06 1258.41 1273.26 1258.41 1272.88 1272.88 2.37E+09 0.01137
26/5/06 1272.71 1280.54 1272.5 1280.16 1280.16 1.81E+09 0.005719
30/5/06 1280.04 1280.04 1259.87 1259.87 1259.87 2.18E+09 -0.01585
31/5/06 1259.38 1270.09 1259.38 1270.09 1270.09 2.69E+09 0.008112
1/6/2006 1270.05 1285.71 1269.19 1285.71 1285.71 2.36E+09 0.012298
2/6/2006 1285.71 1290.68 1280.22 1288.22 1288.22 2.3E+09 0.001952
5/6/2006 1288.16 1288.16 1264.66 1265.29 1265.29 2.31E+09 -0.0178
6/6/2006 1265.23 1269.88 1254.46 1263.85 1263.85 2.7E+09 -0.001138
7/6/2006 1263.61 1272.47 1255.77 1256.15 1256.15 2.64E+09 -0.006092
8/6/2006 1256.08 1259.85 1235.18 1257.93 1257.93 3.54E+09 0.001417
9/6/2006 1257.93 1262.58 1250.03 1252.3 1252.3 2.21E+09 -0.004476
12/6/2006 1252.27 1255.22 1236.43 1237.44 1237.44 2.25E+09 -0.011866
13/6/06 1236.08 1243.37 1222.52 1223.69 1223.69 3.22E+09 -0.011112
14/6/06 1223.66 1231.46 1219.29 1230.04 1230.04 2.67E+09 0.005189
15/6/06 1230.01 1258.64 1230.01 1256.16 1256.16 2.78E+09 0.021235
16/6/06 1256.16 1256.27 1246.33 1251.54 1251.54 2.78E+09 -0.003678
19/6/06 1251.54 1255.93 1237.17 1240.13 1240.13 2.52E+09 -0.009117
20/6/06 1240.12 1249.01 1238.87 1240.12 1240.12 2.23E+09 -8.07E-06
21/6/06 1240.09 1257.96 1240.09 1252.2 1252.2 2.36E+09 0.009741
22/6/06 1251.92 1251.92 1241.53 1245.6 1245.6 2.15E+09 -0.005271
23/6/06 1245.59 1253.13 1241.43 1244.5 1244.5 2.02E+09 -0.000883
26/6/06 1244.5 1250.92 1243.68 1250.56 1250.56 1.88E+09 0.004869
27/6/06 1250.55 1253.37 1238.94 1239.2 1239.2 2.2E+09 -0.009084
28/6/06 1238.99 1247.06 1237.59 1246 1246 2.09E+09 0.005487
29/6/06 1245.94 1272.88 1245.94 1272.87 1272.87 2.62E+09 0.021565
30/6/06 1272.86 1276.3 1270.2 1270.2 1270.2 3.05E+09 -0.002098
3/7/2006 1270.06 1280.38 1270.06 1280.19 1280.19 1.11E+09 0.007865
5/7/2006 1280.05 1280.05 1265.91 1270.91 1270.91 2.17E+09 -0.007249
6/7/2006 1270.58 1278.32 1270.58 1274.08 1274.08 2.01E+09 0.002494
7/7/2006 1274.08 1275.38 1263.13 1265.48 1265.48 1.99E+09 -0.00675
10/7/2006 1265.46 1274.06 1264.46 1267.34 1267.34 1.85E+09 0.00147
11/7/2006 1267.26 1273.64 1259.65 1272.43 1272.43 2.31E+09 0.004016
12/7/2006 1272.39 1273.31 1257.29 1258.6 1258.6 2.25E+09 -0.010869
13/7/06 1258.58 1258.58 1241.43 1242.28 1242.28 2.55E+09 -0.012967
14/7/06 1242.29 1242.7 1228.45 1236.2 1236.2 2.47E+09 -0.004894
17/7/06 1236.2 1240.07 1231.49 1234.49 1234.49 2.15E+09 -0.001383
18/7/06 1234.48 1239.86 1224.54 1236.86 1236.86 2.48E+09 0.00192
19/7/06 1236.74 1261.81 1236.74 1259.81 1259.81 2.7E+09 0.018555
20/7/06 1259.81 1262.56 1249.13 1249.13 1249.13 2.35E+09 -0.008478
21/7/06 1249.12 1250.96 1238.72 1240.29 1240.29 2.7E+09 -0.007077
24/7/06 1240.25 1262.5 1240.25 1260.91 1260.91 2.31E+09 0.016625
25/7/06 1260.91 1272.39 1257.19 1268.88 1268.88 2.56E+09 0.006321
26/7/06 1268.87 1273.89 1261.94 1268.4 1268.4 2.67E+09 -0.000378
27/7/06 1268.2 1275.85 1261.92 1263.2 1263.2 2.78E+09 -0.0041
28/7/06 1263.15 1280.42 1263.15 1278.55 1278.55 2.48E+09 0.012152
31/7/06 1278.53 1278.66 1274.31 1276.66 1276.66 2.46E+09 -0.001478
1/8/2006 1278.53 1278.66 1265.71 1270.92 1270.92 2.53E+09 -0.004496
2/8/2006 1270.73 1283.42 1270.73 1277.41 1277.41 2.61E+09 0.005107
3/8/2006 1278.22 1283.96 1271.25 1280.27 1280.27 2.73E+09 0.002239
4/8/2006 1280.26 1292.92 1273.82 1279.36 1279.36 2.53E+09 -0.000711
7/8/2006 1279.31 1279.31 1273 1275.77 1275.77 2.05E+09 -0.002806
8/8/2006 1275.67 1282.75 1268.37 1271.48 1271.48 2.46E+09 -0.003363
9/8/2006 1271.13 1283.74 1264.73 1265.95 1265.95 2.56E+09 -0.004349
10/8/2006 1265.72 1272.55 1261.3 1271.81 1271.81 2.4E+09 0.004629
11/8/2006 1271.64 1271.64 1262.08 1266.74 1266.74 2E+09 -0.003986
14/8/06 1266.67 1278.9 1266.67 1268.21 1268.21 2.12E+09 0.00116
15/8/06 1268.19 1286.23 1268.19 1285.58 1285.58 2.33E+09 0.013696
16/8/06 1285.27 1296.21 1285.27 1295.43 1295.43 2.55E+09 0.007662
17/8/06 1295.37 1300.78 1292.71 1297.48 1297.48 2.46E+09 0.001582
18/8/06 1297.48 1302.3 1293.57 1302.3 1302.3 2.03E+09 0.003715
21/8/06 1302.3 1302.3 1295.51 1297.52 1297.52 1.76E+09 -0.00367
22/8/06 1297.52 1302.49 1294.44 1298.82 1298.82 1.91E+09 0.001002
23/8/06 1298.73 1301.5 1289.82 1292.99 1292.99 1.89E+09 -0.004489
24/8/06 1292.97 1297.23 1291.4 1296.06 1296.06 1.93E+09 0.002374
25/8/06 1295.92 1298.88 1292.39 1295.09 1295.09 1.67E+09 -0.000748
28/8/06 1295.09 1305.02 1293.97 1301.78 1301.78 1.83E+09 0.005166
29/8/06 1301.57 1305.02 1295.29 1304.28 1304.28 2.09E+09 0.00192
30/8/06 1303.7 1306.74 1302.15 1305.37 1305.37 2.06E+09 0.000836
31/8/06 1304.25 1306.11 1302.45 1303.82 1303.82 1.97E+09 -0.001187
1/9/2006 1303.8 1312.03 1303.8 1311.01 1311.01 1.8E+09 0.005515
5/9/2006 1310.94 1314.67 1308.82 1313.25 1313.25 2.11E+09 0.001709
6/9/2006 1313.04 1313.04 1299.28 1300.26 1300.26 2.33E+09 -0.009891
7/9/2006 1300.21 1301.25 1292.13 1294.02 1294.02 2.33E+09 -0.004799
8/9/2006 1294.02 1300.14 1294.02 1298.92 1298.92 2.13E+09 0.003787
11/9/2006 1298.86 1302.36 1290.93 1299.54 1299.54 2.51E+09 0.000477
12/9/2006 1299.53 1314.28 1299.53 1313 1313 2.79E+09 0.010357
13/9/06 1312.74 1319.92 1311.12 1318.07 1318.07 2.6E+09 0.003861
14/9/06 1318 1318 1313.25 1316.28 1316.28 2.35E+09 -0.001358
15/9/06 1316.28 1324.65 1316.28 1319.66 1319.66 3.2E+09 0.002568
18/9/06 1319.85 1324.87 1318.16 1321.18 1321.18 2.33E+09 0.001152
19/9/06 1321.17 1322.04 1312.17 1317.64 1317.64 2.39E+09 -0.002679
20/9/06 1318.28 1328.53 1318.28 1325.18 1325.18 2.54E+09 0.005722
21/9/06 1324.89 1328.19 1315.45 1318.03 1318.03 2.63E+09 -0.005396
22/9/06 1318.03 1318.03 1310.94 1314.78 1314.78 2.16E+09 -0.002466
25/9/06 1314.78 1329.35 1311.58 1326.37 1326.37 2.71E+09 0.008815
26/9/06 1326.35 1336.6 1325.3 1336.35 1336.35 2.67E+09 0.007524
27/9/06 1336.12 1340.08 1333.54 1336.59 1336.59 2.75E+09 0.00018
28/9/06 1336.56 1340.28 1333.75 1338.88 1338.88 2.4E+09 0.001713
29/9/06 1339.15 1339.88 1335.64 1335.85 1335.85 2.27E+09 -0.002263
2/10/2006 1335.82 1338.54 1330.28 1331.32 1331.32 2.15E+09 -0.003391
3/10/2006 1331.32 1338.31 1327.1 1334.11 1334.11 2.68E+09 0.002096
4/10/2006 1333.81 1350.2 1331.48 1350.2 1350.2 3.02E+09 0.01206
5/10/2006 1349.84 1353.79 1347.75 1353.22 1353.22 2.82E+09 0.002237
6/10/2006 1353.22 1353.22 1344.21 1349.59 1349.59 2.52E+09 -0.002682
9/10/2006 1349.58 1352.69 1346.55 1350.66 1350.66 1.94E+09 0.000793
10/10/2006 1350.62 1354.23 1348.6 1353.42 1353.42 2.38E+09 0.002043
11/10/2006 1353.28 1353.97 1343.57 1349.95 1349.95 2.52E+09 -0.002564
12/10/2006 1349.94 1363.76 1349.94 1362.83 1362.83 2.51E+09 0.009541
13/10/06 1362.82 1366.63 1360.5 1365.62 1365.62 2.48E+09 0.002047
16/10/06 1365.61 1370.2 1364.48 1369.06 1369.06 2.31E+09 0.002519
17/10/06 1369.05 1369.05 1356.87 1364.05 1364.05 2.52E+09 -0.003659
18/10/06 1363.93 1372.87 1360.95 1365.8 1365.8 2.66E+09 0.001283
19/10/06 1365.95 1368.09 1362.06 1366.96 1366.96 2.62E+09 0.000849
20/10/06 1366.94 1368.66 1362.1 1368.6 1368.6 2.53E+09 0.0012
23/10/06 1368.58 1377.4 1363.94 1377.02 1377.02 2.48E+09 0.006152
24/10/06 1377.02 1377.78 1372.42 1377.38 1377.38 2.88E+09 0.000261
25/10/06 1377.36 1383.61 1376 1382.22 1382.22 2.95E+09 0.003514
26/10/06 1382.21 1389.45 1379.47 1389.08 1389.08 2.79E+09 0.004963
27/10/06 1388.89 1388.89 1375.85 1377.34 1377.34 2.46E+09 -0.008452
30/10/06 1377.3 1381.22 1373.46 1377.93 1377.93 2.77E+09 0.000428
31/10/06 1377.93 1381.21 1372.19 1377.94 1377.94 2.8E+09 7.175E-06
1/11/2006 1377.76 1381.95 1366.26 1367.81 1367.81 2.82E+09 -0.007351
2/11/2006 1367.44 1368.39 1362.21 1367.34 1367.34 2.65E+09 -0.000344
3/11/2006 1367.31 1371.68 1360.98 1364.3 1364.3 2.42E+09 -0.002223
6/11/2006 1364.27 1381.4 1364.27 1379.78 1379.78 2.53E+09 0.011346
7/11/2006 1379.75 1388.19 1379.19 1382.84 1382.84 2.64E+09 0.002218
8/11/2006 1382.5 1388.61 1379.33 1385.72 1385.72 2.81E+09 0.002083
9/11/2006 1385.43 1388.92 1377.31 1378.33 1378.33 3.01E+09 -0.005333
10/11/2006 1378.33 1381.04 1375.6 1380.9 1380.9 2.29E+09 0.001865
13/11/06 1380.58 1387.61 1378.8 1384.42 1384.42 2.39E+09 0.002549
14/11/06 1384.36 1394.49 1379.07 1393.22 1393.22 3.03E+09 0.006356
15/11/06 1392.91 1401.35 1392.13 1396.57 1396.57 2.83E+09 0.002404
16/11/06 1396.53 1403.76 1396.53 1399.76 1399.76 2.84E+09 0.002284
17/11/06 1399.76 1401.21 1394.55 1401.2 1401.2 2.73E+09 0.001029
20/11/06 1401.17 1404.37 1397.85 1400.5 1400.5 2.55E+09 -0.0005
21/11/06 1400.43 1403.49 1399.99 1402.81 1402.81 2.6E+09 0.001649
22/11/06 1402.69 1407.89 1402.26 1406.09 1406.09 2.24E+09 0.002338
24/11/06 1405.94 1405.94 1399.25 1400.95 1400.95 8.33E+08 -0.003656
27/11/06 1400.95 1400.95 1381.44 1381.96 1381.96 2.71E+09 -0.013555
28/11/06 1381.61 1387.91 1377.83 1386.72 1386.72 2.64E+09 0.003444
29/11/06 1386.11 1401.14 1386.11 1399.48 1399.48 2.79E+09 0.009202
30/11/06 1399.47 1406.3 1393.83 1400.63 1400.63 4.01E+09 0.000822
1/12/2006 1400.63 1402.46 1385.93 1396.71 1396.71 2.8E+09 -0.002799
4/12/2006 1396.67 1411.23 1396.67 1409.12 1409.12 2.77E+09 0.008885
5/12/2006 1409.1 1415.27 1408.78 1414.76 1414.76 2.76E+09 0.004003
6/12/2006 1414.4 1415.93 1411.05 1412.9 1412.9 2.73E+09 -0.001315
7/12/2006 1412.86 1418.27 1406.8 1407.29 1407.29 2.74E+09 -0.003971
8/12/2006 1407.27 1414.09 1403.67 1409.84 1409.84 2.44E+09 0.001812
11/12/2006 1409.81 1415.6 1408.56 1413.04 1413.04 2.29E+09 0.00227
12/12/2006 1413 1413.78 1404.75 1411.56 1411.56 2.74E+09 -0.001047
13/12/06 1411.32 1416.64 1411.05 1413.21 1413.21 2.55E+09 0.001169
14/12/06 1413.16 1427.23 1413.16 1425.49 1425.49 2.73E+09 0.008689
15/12/06 1425.48 1431.63 1425.48 1427.09 1427.09 3.23E+09 0.001122
18/12/06 1427.08 1431.81 1420.65 1422.48 1422.48 2.57E+09 -0.00323
19/12/06 1422.42 1428.3 1414.88 1425.55 1425.55 2.72E+09 0.002158
20/12/06 1425.51 1429.05 1423.51 1423.53 1423.53 2.39E+09 -0.001417
21/12/06 1423.2 1426.4 1415.9 1418.3 1418.3 2.32E+09 -0.003674
22/12/06 1418.1 1418.82 1410.28 1410.76 1410.76 1.65E+09 -0.005316
26/12/06 1410.75 1417.91 1410.45 1416.9 1416.9 1.31E+09 0.004352
27/12/06 1416.63 1427.72 1416.63 1426.84 1426.84 1.67E+09 0.007015
28/12/06 1426.77 1427.26 1422.05 1424.73 1424.73 1.51E+09 -0.001479
29/12/06 1424.71 1427 1416.84 1418.3 1418.3 1.68E+09 -0.004513
3/1/2007 1418.03 1429.42 1407.86 1416.6 1416.6 3.43E+09 -0.001199
4/1/2007 1416.6 1421.84 1408.43 1418.34 1418.34 3E+09 0.001228
5/1/2007 1418.34 1418.34 1405.75 1409.71 1409.71 2.92E+09 -0.006085
8/1/2007 1409.26 1414.98 1403.97 1412.84 1412.84 2.76E+09 0.00222
9/1/2007 1412.84 1415.61 1405.42 1412.11 1412.11 3.04E+09 -0.000517
10/1/2007 1408.7 1415.99 1405.32 1414.85 1414.85 2.76E+09 0.00194
11/1/2007 1414.84 1427.12 1414.84 1423.82 1423.82 2.86E+09 0.00634
12/1/2007 1423.82 1431.23 1422.58 1430.73 1430.73 2.69E+09 0.004853
16/1/07 1430.73 1433.93 1428.62 1431.9 1431.9 2.6E+09 0.000818
17/1/07 1431.77 1435.27 1428.57 1430.62 1430.62 2.69E+09 -0.000894
18/1/07 1430.59 1432.96 1424.21 1426.37 1426.37 2.82E+09 -0.002971
19/1/07 1426.35 1431.57 1425.19 1430.5 1430.5 2.78E+09 0.002895
22/1/07 1430.47 1431.39 1420.4 1422.95 1422.95 2.54E+09 -0.005278
23/1/07 1422.95 1431.33 1421.66 1427.99 1427.99 2.98E+09 0.003542
24/1/07 1427.96 1440.14 1427.96 1440.13 1440.13 2.78E+09 0.008501
25/1/07 1440.12 1440.69 1422.34 1423.9 1423.9 2.99E+09 -0.01127
26/1/07 1423.9 1427.27 1416.96 1422.18 1422.18 2.63E+09 -0.001208
29/1/07 1422.03 1426.94 1418.46 1420.62 1420.62 2.73E+09 -0.001097
30/1/07 1420.61 1428.82 1420.61 1428.82 1428.82 2.71E+09 0.005772
31/1/07 1428.65 1441.61 1424.78 1438.24 1438.24 2.98E+09 0.006593
1/2/2007 1437.9 1446.64 1437.9 1445.94 1445.94 2.91E+09 0.005354
2/2/2007 1445.94 1449.33 1444.49 1448.39 1448.39 2.57E+09 0.001694
 5/2/2007 1448.33 1449.38 1443.85 1446.99 1446.99 2.44E+09 -0.000967
6/2/2007 1446.98 1450.19 1443.4 1448 1448 2.61E+09 0.000698
7/2/2007 1447.41 1452.99 1446.44 1450.02 1450.02 2.62E+09 0.001395
8/2/2007 1449.99 1450.45 1442.81 1448.31 1448.31 2.82E+09 -0.001179
9/2/2007 1448.25 1452.45 1433.44 1438.06 1438.06 2.95E+09 -0.007077
12/2/2007 1438 1439.11 1431.44 1433.37 1433.37 2.4E+09 -0.003261
13/2/07 1433.22 1444.41 1433.22 1444.26 1444.26 2.65E+09 0.007597
14/2/07 1443.91 1457.65 1443.91 1455.3 1455.3 2.7E+09 0.007644
15/2/07 1455.15 1457.97 1453.19 1456.81 1456.81 2.49E+09 0.001038
16/2/07 1456.77 1456.77 1451.57 1455.54 1455.54 2.4E+09 -0.000872
20/2/07 1455.53 1460.53 1449.2 1459.68 1459.68 2.34E+09 0.002844
21/2/07 1459.6 1459.6 1452.02 1457.63 1457.63 2.61E+09 -0.001404
22/2/07 1457.29 1461.57 1450.51 1456.38 1456.38 1.95E+09 -0.000858
23/2/07 1456.22 1456.22 1448.36 1451.19 1451.19 2.58E+09 -0.003564
26/2/07 1451.04 1456.95 1445.48 1449.37 1449.37 2.82E+09 -0.001254
27/2/07 1449.25 1449.25 1389.42 1399.04 1399.04 4.07E+09 -0.034725
28/2/07 1398.64 1415.89 1396.65 1406.82 1406.82 3.93E+09 0.005561
1/3/2007 1406.8 1409.46 1380.87 1403.17 1403.17 3.87E+09 -0.002594
2/3/2007 1403.16 1403.4 1386.87 1387.17 1387.17 3.31E+09 -0.011403
5/3/2007 1387.11 1391.86 1373.97 1374.12 1374.12 3.48E+09 -0.009408
6/3/2007 1374.06 1397.9 1374.06 1395.41 1395.41 3.36E+09 0.015494
7/3/2007 1395.02 1401.16 1390.64 1391.97 1391.97 3.14E+09 -0.002465
8/3/2007 1391.88 1407.93 1391.88 1401.89 1401.89 3.01E+09 0.007127
9/3/2007 1401.89 1410.15 1397.3 1402.84 1402.84 2.62E+09 0.000678
12/3/2007 1402.8 1409.34 1398.4 1406.6 1406.6 2.66E+09 0.00268
13/3/07 1406.23 1406.23 1377.71 1377.95 1377.95 3.49E+09 -0.020368
14/3/07 1377.86 1388.09 1363.98 1387.17 1387.17 3.76E+09 0.006691
15/3/07 1387.11 1395.73 1385.16 1392.28 1392.28 2.82E+09 0.003684
16/3/07 1392.28 1397.51 1383.63 1386.95 1386.95 3.39E+09 -0.003828
19/3/07 1386.95 1403.2 1386.95 1402.06 1402.06 2.78E+09 0.010894
20/3/07 1402.04 1411.53 1400.7 1410.94 1410.94 2.8E+09 0.006333
21/3/07 1410.92 1437.77 1409.75 1435.04 1435.04 3.18E+09 0.017081
22/3/07 1435.04 1437.66 1429.88 1434.54 1434.54 3.13E+09 -0.000348
23/3/07 1434.54 1438.89 1433.21 1436.11 1436.11 2.62E+09 0.001094
26/3/07 1436.11 1437.65 1423.28 1437.5 1437.5 2.75E+09 0.000968
27/3/07 1437.49 1437.49 1425.54 1428.61 1428.61 2.67E+09 -0.006184
28/3/07 1428.35 1428.35 1414.07 1417.23 1417.23 3E+09 -0.007966
29/3/07 1417.17 1426.24 1413.27 1422.53 1422.53 2.85E+09 0.00374
30/3/07 1422.52 1429.22 1408.9 1420.86 1420.86 2.9E+09 -0.001174
2/4/2007 1420.83 1425.49 1416.37 1424.55 1424.55 2.88E+09 0.002597
3/4/2007 1424.27 1440.57 1424.27 1437.77 1437.77 2.92E+09 0.00928
4/4/2007 1437.75 1440.16 1435.08 1439.37 1439.37 2.62E+09 0.001113
5/4/2007 1438.94 1444.88 1436.67 1443.76 1443.76 2.36E+09 0.00305
9/4/2007 1443.77 1448.1 1443.28 1444.61 1444.61 2.35E+09 0.000589
10/4/2007 1444.58 1448.73 1443.99 1448.39 1448.39 2.51E+09 0.002617
 11/4/2007 1448.23 1448.39 1436.15 1438.87 1438.87 2.95E+09 -0.006573
12/4/2007 1438.87 1448.02 1433.91 1447.8 1447.8 2.77E+09 0.006206
13/4/07 1447.8 1453.11 1444.15 1452.85 1452.85 2.69E+09 0.003488
16/4/07 1452.84 1468.62 1452.84 1468.33 1468.33 2.87E+09 0.010655
17/4/07 1468.47 1474.35 1467.15 1471.48 1471.48 2.92E+09 0.002145
18/4/07 1471.47 1476.57 1466.41 1472.5 1472.5 2.97E+09 0.000693
19/4/07 1472.48 1474.23 1464.47 1470.73 1470.73 2.91E+09 -0.001202
20/4/07 1470.69 1484.74 1470.69 1484.35 1484.35 3.33E+09 0.009261
23/4/07 1484.33 1487.32 1480.19 1480.93 1480.93 2.58E+09 -0.002304
24/4/07 1480.93 1483.82 1473.74 1480.41 1480.41 3.12E+09 -0.000351
25/4/07 1480.28 1496.59 1480.28 1495.42 1495.42 3.25E+09 0.010139
26/4/07 1495.27 1498.02 1491.17 1494.25 1494.25 3.21E+09 -0.000782
27/4/07 1494.21 1497.32 1488.67 1494.07 1494.07 2.73E+09 -0.00012
30/4/07 1494.07 1497.16 1482.29 1482.37 1482.37 3.09E+09 -0.007831
1/5/2007 1482.37 1487.27 1476.7 1486.3 1486.3 3.4E+09 0.002651
2/5/2007 1486.13 1499.1 1486.13 1495.92 1495.92 3.19E+09 0.006472
3/5/2007 1495.56 1503.34 1495.56 1502.39 1502.39 3.01E+09 0.004325
4/5/2007 1502.35 1510.34 1501.8 1505.62 1505.62 2.76E+09 0.00215
7/5/2007 1505.57 1511 1505.54 1509.48 1509.48 2.55E+09 0.002564
8/5/2007 1509.36 1509.36 1500.66 1507.72 1507.72 2.8E+09 -0.001166
9/5/2007 1507.32 1513.8 1503.77 1512.58 1512.58 2.94E+09 0.003223
10/5/2007 1512.33 1512.33 1491.42 1491.47 1491.47 3.03E+09 -0.013956
11/5/2007 1491.47 1506.24 1491.47 1505.85 1505.85 2.72E+09 0.009641
14/5/07 1505.76 1510.9 1498.34 1503.15 1503.15 2.78E+09 -0.001793
15/5/07 1503.11 1514.83 1500.43 1501.19 1501.19 3.07E+09 -0.001304
16/5/07 1500.75 1514.15 1500.75 1514.14 1514.14 2.92E+09 0.008627
17/5/07 1514.01 1517.14 1509.29 1512.75 1512.75 2.87E+09 -0.000918
18/5/07 1512.74 1522.75 1512.74 1522.75 1522.75 2.96E+09 0.00661
21/5/07 1522.75 1529.87 1522.71 1525.1 1525.1 3.47E+09 0.001543
22/5/07 1525.1 1529.24 1522.05 1524.12 1524.12 2.86E+09 -0.000643
23/5/07 1524.09 1532.43 1521.9 1522.28 1522.28 3.08E+09 -0.001207
24/5/07 1522.1 1529.31 1505.18 1507.51 1507.51 3.37E+09 -0.009703
25/5/07 1507.5 1517.41 1507.5 1515.73 1515.73 2.32E+09 0.005453
29/5/07 1515.55 1521.8 1512.02 1518.11 1518.11 2.57E+09 0.00157
30/5/07 1517.6 1530.23 1510.06 1530.23 1530.23 2.98E+09 0.007984
31/5/07 1530.19 1535.56 1528.26 1530.62 1530.62 3.34E+09 0.000255
1/6/2007 1530.62 1540.56 1530.62 1536.34 1536.34 2.93E+09 0.003737
4/6/2007 1536.28 1540.53 1532.31 1539.18 1539.18 2.74E+09 0.001849
5/6/2007 1539.12 1539.12 1525.62 1530.95 1530.95 2.94E+09 -0.005347
6/6/2007 1530.57 1530.57 1514.13 1517.38 1517.38 2.96E+09 -0.008864
7/6/2007 1517.36 1517.36 1490.37 1490.72 1490.72 3.54E+09 -0.01757
8/6/2007 1490.71 1507.76 1487.41 1507.67 1507.67 2.99E+09 0.01137
11/6/2007 1507.64 1515.53 1503.35 1509.12 1509.12 2.53E+09 0.000962
12/6/2007 1509.12 1511.33 1492.97 1493 1493 3.06E+09 -0.010682
13/6/07 1492.65 1515.7 1492.65 1515.67 1515.67 3.08E+09 0.015184
14/6/07 1515.58 1526.45 1515.58 1522.97 1522.97 2.81E+09 0.004816
15/6/07 1522.97 1538.71 1522.97 1532.91 1532.91 3.41E+09 0.006527
18/6/07 1532.9 1535.44 1529.31 1531.05 1531.05 2.48E+09 -0.001213
19/6/07 1531.02 1535.85 1525.67 1533.7 1533.7 2.87E+09 0.001731
20/6/07 1533.68 1537.32 1512.36 1512.84 1512.84 3.29E+09 -0.013601
21/6/07 1512.5 1522.9 1504.75 1522.19 1522.19 3.16E+09 0.00618
22/6/07 1522.19 1522.19 1500.74 1502.56 1502.56 4.28E+09 -0.012896
25/6/07 1502.56 1514.29 1492.68 1497.74 1497.74 3.29E+09 -0.003208
26/6/07 1497.68 1506.12 1490.54 1492.89 1492.89 3.4E+09 -0.003238
27/6/07 1492.62 1506.8 1484.18 1506.34 1506.34 3.4E+09 0.009009
28/6/07 1506.32 1514.84 1503.41 1505.71 1505.71 3.01E+09 -0.000418
29/6/07 1505.7 1517.53 1493.61 1503.35 1503.35 3.17E+09 -0.001567
2/7/2007 1504.66 1519.45 1504.66 1519.43 1519.43 2.65E+09 0.010696
3/7/2007 1519.12 1526.01 1519.12 1524.87 1524.87 1.56E+09 0.00358
5/7/2007 1524.86 1526.57 1517.72 1525.4 1525.4 2.62E+09 0.000348
6/7/2007 1524.96 1532.4 1520.47 1530.44 1530.44 2.44E+09 0.003304
9/7/2007 1530.43 1534.26 1527.45 1531.85 1531.85 2.72E+09 0.000921
10/7/2007 1531.85 1531.85 1510.01 1510.12 1510.12 3.24E+09 -0.014185
11/7/2007 1509.93 1519.34 1506.1 1518.76 1518.76 3.08E+09 0.005721
12/7/2007 1518.74 1547.92 1518.74 1547.7 1547.7 3.49E+09 0.019055
13/7/07 1547.68 1555.1 1544.85 1552.5 1552.5 2.8E+09 0.003101
16/7/07 1552.5 1555.9 1546.69 1549.52 1549.52 2.7E+09 -0.001919
17/7/07 1549.52 1555.32 1547.74 1549.37 1549.37 3.01E+09 -9.68E-05
18/7/07 1549.2 1549.2 1533.67 1546.17 1546.17 3.61E+09 -0.002065
19/7/07 1546.13 1555.2 1546.13 1553.08 1553.08 3.25E+09 0.004469
20/7/07 1553.19 1553.19 1529.2 1534.1 1534.1 3.75E+09 -0.012221
23/7/07 1534.06 1547.23 1534.06 1541.57 1541.57 3.1E+09 0.004869
24/7/07 1541.57 1541.57 1508.62 1511.04 1511.04 4.12E+09 -0.019804
25/7/07 1511.03 1524.31 1503.73 1518.09 1518.09 4.28E+09 0.004666
26/7/07 1518.09 1518.09 1465.3 1482.66 1482.66 4.47E+09 -0.023338
27/7/07 1482.44 1488.53 1458.95 1458.95 1458.95 4.78E+09 -0.015992
30/7/07 1458.93 1477.88 1454.32 1473.91 1473.91 4.13E+09 0.010254
31/7/07 1473.9 1488.3 1454.25 1455.27 1455.27 4.52E+09 -0.012647
1/8/2007 1455.18 1468.38 1439.59 1465.81 1465.81 5.26E+09 0.007243
2/8/2007 1465.46 1476.43 1460.58 1472.2 1472.2 4.37E+09 0.004359
3/8/2007 1472.18 1473.23 1432.8 1433.06 1433.06 4.27E+09 -0.026586
6/8/2007 1433.04 1467.67 1427.39 1467.67 1467.67 5.07E+09 0.024151
7/8/2007 1467.62 1488.3 1455.8 1476.71 1476.71 4.91E+09 0.006159
8/8/2007 1476.22 1503.89 1476.22 1497.49 1497.49 5.5E+09 0.014072
9/8/2007 1497.21 1497.21 1453.09 1453.09 1453.09 5.89E+09 -0.02965
10/8/2007 1453.09 1462.02 1429.74 1453.64 1453.64 5.35E+09 0.000379
13/8/07 1453.42 1466.29 1451.54 1452.92 1452.92 3.7E+09 -0.000495
14/8/07 1452.87 1456.74 1426.2 1426.54 1426.54 3.81E+09 -0.018157
15/8/07 1426.15 1440.78 1404.36 1406.7 1406.7 4.29E+09 -0.013908
16/8/07 1406.64 1415.97 1370.6 1411.27 1411.27 6.51E+09 0.003249
17/8/07 1411.26 1450.33 1411.26 1445.94 1445.94 3.57E+09 0.024566
20/8/07 1445.94 1451.75 1430.54 1445.55 1445.55 3.32E+09 -0.00027
21/8/07 1445.55 1455.32 1439.76 1447.12 1447.12 3.01E+09 0.001086
22/8/07 1447.03 1464.86 1447.03 1464.07 1464.07 3.31E+09 0.011713
23/8/07 1464.05 1472.06 1453.88 1462.5 1462.5 3.08E+09 -0.001072
24/8/07 1462.34 1479.4 1460.54 1479.37 1479.37 2.54E+09 0.011535
27/8/07 1479.36 1479.36 1465.98 1466.79 1466.79 2.41E+09 -0.008504
28/8/07 1466.72 1466.72 1432.01 1432.36 1432.36 3.08E+09 -0.023473
29/8/07 1432.01 1463.76 1432.01 1463.76 1463.76 2.82E+09 0.021922
30/8/07 1463.67 1468.43 1451.25 1457.64 1457.64 2.58E+09 -0.004181
31/8/07 1457.61 1481.47 1457.61 1473.99 1473.99 2.73E+09 0.011217
4/9/2007 1473.96 1496.4 1472.15 1489.42 1489.42 2.77E+09 0.010468
5/9/2007 1488.76 1488.76 1466.34 1472.29 1472.29 2.99E+09 -0.011501
6/9/2007 1472.03 1481.49 1467.41 1478.55 1478.55 2.46E+09 0.004252
7/9/2007 1478.55 1478.55 1449.07 1453.55 1453.55 3.19E+09 -0.016908
10/9/2007 1453.5 1462.25 1439.29 1451.7 1451.7 2.84E+09 -0.001273
11/9/2007 1451.69 1472.48 1451.69 1471.49 1471.49 3.02E+09 0.013632
12/9/2007 1471.1 1479.5 1465.75 1471.56 1471.56 2.89E+09 4.762E-05
13/9/07 1471.47 1489.58 1471.47 1483.95 1483.95 2.88E+09 0.00842
14/9/07 1483.95 1485.99 1473.18 1484.25 1484.25 2.64E+09 0.000202
17/9/07 1484.24 1484.24 1471.82 1476.65 1476.65 2.6E+09 -0.00512
18/9/07 1476.63 1519.89 1476.63 1519.78 1519.78 3.71E+09 0.029208
19/9/07 1519.75 1538.74 1519.75 1529.03 1529.03 3.85E+09 0.006086
20/9/07 1528.69 1529.14 1516.42 1518.75 1518.75 2.96E+09 -0.006723
21/9/07 1518.75 1530.89 1518.75 1525.75 1525.75 3.68E+09 0.004609
24/9/07 1525.75 1530.18 1516.15 1517.73 1517.73 3.13E+09 -0.005256
25/9/07 1516.34 1518.27 1507.13 1517.21 1517.21 3.19E+09 -0.000343
26/9/07 1518.62 1529.39 1518.62 1525.42 1525.42 3.24E+09 0.005411
27/9/07 1527.32 1532.46 1525.81 1531.38 1531.38 2.87E+09 0.003907
28/9/07 1531.24 1533.74 1521.99 1526.75 1526.75 2.93E+09 -0.003023
1/10/2007 1527.29 1549.02 1527.25 1547.04 1547.04 3.28E+09 0.01329
2/10/2007 1546.96 1548.01 1540.37 1546.63 1546.63 3.1E+09 -0.000265
3/10/2007 1545.8 1545.84 1536.34 1539.59 1539.59 3.07E+09 -0.004552
4/10/2007 1539.91 1544.02 1537.63 1542.84 1542.84 2.69E+09 0.002111
5/10/2007 1543.84 1561.91 1543.84 1557.59 1557.59 2.92E+09 0.00956
8/10/2007 1556.51 1556.51 1549 1552.58 1552.58 2.04E+09 -0.003217
9/10/2007 1553.18 1565.26 1551.82 1565.15 1565.15 2.93E+09 0.008096
10/10/2007 1564.98 1565.42 1555.46 1562.47 1562.47 3.04E+09 -0.001712
11/10/2007 1564.72 1576.09 1546.72 1554.41 1554.41 3.91E+09 -0.005158
12/10/2007 1555.41 1563.03 1554.09 1561.8 1561.8 2.79E+09 0.004754
15/10/07 1562.25 1564.74 1540.81 1548.71 1548.71 3.14E+09 -0.008381
16/10/07 1547.81 1547.81 1536.29 1538.53 1538.53 3.23E+09 -0.006573
17/10/07 1544.44 1550.66 1526.01 1541.24 1541.24 3.64E+09 0.001761
18/10/07 1539.29 1542.79 1531.76 1540.08 1540.08 3.2E+09 -0.000753
19/10/07 1540 1540 1500.26 1500.63 1500.63 4.16E+09 -0.025616
22/10/07 1497.79 1508.06 1490.4 1506.33 1506.33 3.47E+09 0.003798
23/10/07 1509.3 1520.01 1503.61 1519.59 1519.59 3.31E+09 0.008803
24/10/07 1516.61 1517.23 1489.56 1515.88 1515.88 4E+09 -0.002441
25/10/07 1516.15 1523.24 1500.46 1514.4 1514.4 4.18E+09 -0.000976
26/10/07 1522.17 1535.53 1520.18 1535.28 1535.28 3.61E+09 0.013788
29/10/07 1536.92 1544.67 1536.43 1540.98 1540.98 3.12E+09 0.003713
30/10/07 1539.42 1539.42 1529.55 1531.02 1531.02 3.21E+09 -0.006463
31/10/07 1532.15 1552.76 1529.4 1549.38 1549.38 3.95E+09 0.011992
1/11/2007 1545.79 1545.79 1506.66 1508.44 1508.44 4.24E+09 -0.026424
2/11/2007 1511.07 1513.15 1492.53 1509.65 1509.65 4.29E+09 0.000802
5/11/2007 1505.61 1510.84 1489.95 1502.17 1502.17 3.82E+09 -0.004955
6/11/2007 1505.33 1520.77 1499.07 1520.27 1520.27 3.88E+09 0.012049
7/11/2007 1515.46 1515.46 1475.04 1475.62 1475.62 4.35E+09 -0.02937
8/11/2007 1475.27 1482.5 1450.31 1474.77 1474.77 5.44E+09 -0.000576
9/11/2007 1467.59 1474.09 1448.51 1453.7 1453.7 4.59E+09 -0.014287
12/11/2007 1453.66 1464.94 1438.53 1439.18 1439.18 4.19E+09 -0.009988
13/11/07 1441.35 1481.37 1441.35 1481.05 1481.05 4.14E+09 0.029093
14/11/07 1483.4 1492.14 1466.47 1470.58 1470.58 4.03E+09 -0.007069
15/11/07 1468.04 1472.67 1443.49 1451.15 1451.15 3.94E+09 -0.013212
16/11/07 1453.09 1462.18 1443.99 1458.74 1458.74 4.17E+09 0.00523
19/11/07 1456.7 1456.7 1430.42 1433.27 1433.27 4.12E+09 -0.01746
20/11/07 1434.51 1452.64 1419.28 1439.7 1439.7 4.88E+09 0.004486
21/11/07 1434.71 1436.4 1415.64 1416.77 1416.77 4.08E+09 -0.015927
23/11/07 1417.62 1440.86 1417.62 1440.7 1440.7 1.61E+09 0.01689
26/11/07 1440.74 1446.09 1406.1 1407.22 1407.22 3.71E+09 -0.023239
27/11/07 1409.59 1429.49 1407.43 1428.23 1428.23 4.32E+09 0.01493
28/11/07 1432.95 1471.62 1432.95 1469.02 1469.02 4.51E+09 0.02856
29/11/07 1467.41 1473.81 1458.36 1469.72 1469.72 3.52E+09 0.000476
30/11/07 1471.83 1488.94 1470.89 1481.14 1481.14 4.42E+09 0.00777
3/12/2007 1479.63 1481.16 1470.08 1472.42 1472.42 3.32E+09 -0.005887
4/12/2007 1471.34 1471.34 1460.66 1462.79 1462.79 3.34E+09 -0.00654
5/12/2007 1465.22 1486.09 1465.22 1485.01 1485.01 3.66E+09 0.01519
6/12/2007 1484.59 1508.02 1482.19 1507.34 1507.34 3.57E+09 0.015037
7/12/2007 1508.6 1510.63 1502.66 1504.66 1504.66 3.18E+09 -0.001778
10/12/2007 1505.11 1518.27 1504.96 1515.96 1515.96 2.91E+09 0.00751
11/12/2007 1516.68 1523.57 1475.99 1477.65 1477.65 4.08E+09 -0.025271
12/12/2007 1487.58 1511.96 1468.23 1486.59 1486.59 4.48E+09 0.00605
13/12/07 1483.27 1489.4 1469.21 1488.41 1488.41 3.64E+09 0.001224
14/12/07 1486.19 1486.67 1467.78 1467.95 1467.95 3.4E+09 -0.013746
17/12/07 1465.05 1465.05 1445.43 1445.9 1445.9 3.57E+09 -0.015021
18/12/07 1445.92 1460.16 1435.65 1454.98 1454.98 3.72E+09 0.00628
19/12/07 1454.7 1464.42 1445.31 1453 1453 3.4E+09 -0.001361
20/12/07 1456.42 1461.53 1447.22 1460.12 1460.12 3.53E+09 0.0049
21/12/07 1463.19 1485.4 1463.19 1484.46 1484.46 4.51E+09 0.01667
24/12/07 1484.55 1497.63 1484.55 1496.45 1496.45 1.27E+09 0.008077
26/12/07 1495.12 1498.85 1488.2 1497.66 1497.66 2.01E+09 0.000809
27/12/07 1495.05 1495.05 1475.86 1476.27 1476.27 2.37E+09 -0.014282
28/12/07 1479.83 1488.01 1471.7 1478.49 1478.49 2.42E+09 0.001504
31/12/07 1475.25 1475.83 1465.13 1468.36 1468.36 2.44E+09 -0.006852
2/1/2008 1467.97 1471.77 1442.07 1447.16 1447.16 3.45E+09 -0.014438
3/1/2008 1447.55 1456.8 1443.73 1447.16 1447.16 3.43E+09 0
4/1/2008 1444.01 1444.01 1411.19 1411.63 1411.63 4.17E+09 -0.024552
7/1/2008 1414.07 1423.87 1403.45 1416.18 1416.18 4.22E+09 0.003223
8/1/2008 1415.71 1430.28 1388.3 1390.19 1390.19 4.71E+09 -0.018352
9/1/2008 1390.25 1409.19 1378.7 1409.13 1409.13 5.35E+09 0.013624
10/1/2008 1406.78 1429.09 1395.31 1420.33 1420.33 5.17E+09 0.007948
11/1/2008 1419.91 1419.91 1394.83 1401.02 1401.02 4.5E+09 -0.013595
14/1/08 1402.91 1417.89 1402.91 1416.25 1416.25 3.68E+09 0.010871
15/1/08 1411.88 1411.88 1380.6 1380.95 1380.95 4.6E+09 -0.024925
16/1/08 1377.41 1391.99 1364.27 1373.2 1373.2 5.44E+09 -0.005612
17/1/08 1374.79 1377.72 1330.67 1333.25 1333.25 5.3E+09 -0.029093
18/1/08 1333.9 1350.28 1312.51 1325.19 1325.19 6E+09 -0.006045
22/1/08 1312.94 1322.09 1274.29 1310.5 1310.5 6.54E+09 -0.011085
23/1/08 1310.41 1339.09 1270.05 1338.6 1338.6 3.24E+09 0.021442
24/1/08 1340.13 1355.15 1334.31 1352.07 1352.07 5.74E+09 0.010063
25/1/08 1357.32 1368.56 1327.5 1330.61 1330.61 4.88E+09 -0.015872
28/1/08 1330.7 1353.97 1322.26 1353.96 1353.96 4.1E+09 0.017548
29/1/08 1355.94 1364.93 1350.19 1362.3 1362.3 4.23E+09 0.00616
30/1/08 1362.22 1385.86 1352.95 1355.81 1355.81 4.74E+09 -0.004764
31/1/08 1351.98 1385.62 1334.08 1378.55 1378.55 4.97E+09 0.016772
1/2/2008 1378.6 1396.02 1375.93 1395.42 1395.42 4.65E+09 0.012237
4/2/2008 1395.38 1395.38 1379.69 1380.82 1380.82 3.5E+09 -0.010463
5/2/2008 1380.28 1380.28 1336.64 1336.64 1336.64 4.32E+09 -0.031995
6/2/2008 1339.48 1351.96 1324.34 1326.45 1326.45 4.01E+09 -0.007624
7/2/2008 1324.01 1347.16 1316.75 1336.91 1336.91 4.59E+09 0.007886
8/2/2008 1336.88 1341.22 1321.06 1331.29 1331.29 3.77E+09 -0.004204
11/2/2008 1331.92 1341.4 1320.32 1339.13 1339.13 3.59E+09 0.005889
12/2/2008 1340.55 1362.1 1339.36 1348.86 1348.86 4.04E+09 0.007266
13/2/08 1353.12 1369.23 1350.78 1367.21 1367.21 3.86E+09 0.013604
14/2/08 1367.33 1368.16 1347.31 1348.86 1348.86 3.64E+09 -0.013421
15/2/08 1347.52 1350 1338.13 1349.99 1349.99 3.58E+09 0.000838
19/2/08 1355.86 1367.28 1345.05 1348.78 1348.78 3.61E+09 -0.000896
20/2/08 1348.39 1363.71 1336.55 1360.03 1360.03 3.87E+09 0.008341
21/2/08 1362.21 1367.94 1339.34 1342.53 1342.53 3.7E+09 -0.012867
22/2/08 1344.22 1354.3 1327.04 1353.11 1353.11 3.57E+09 0.007881
25/2/08 1352.75 1374.36 1346.03 1371.8 1371.8 3.87E+09 0.013813
26/2/08 1371.76 1387.34 1363.29 1381.29 1381.29 4.1E+09 0.006918
27/2/08 1378.95 1388.34 1372 1380.02 1380.02 3.9E+09 -0.000919
28/2/08 1378.16 1378.16 1363.16 1367.68 1367.68 3.94E+09 -0.008942
29/2/08 1364.07 1364.07 1325.42 1330.63 1330.63 4.43E+09 -0.02709
 3/3/2008 1330.45 1335.13 1320.04 1331.34 1331.34 4.12E+09 0.000534
4/3/2008 1329.58 1331.03 1307.39 1326.75 1326.75 4.76E+09 -0.003448
5/3/2008 1327.69 1344.19 1320.22 1333.7 1333.7 4.28E+09 0.005238
6/3/2008 1332.2 1332.2 1303.42 1304.34 1304.34 4.32E+09 -0.022014
7/3/2008 1301.53 1313.24 1282.43 1293.37 1293.37 4.57E+09 -0.00841
10/3/2008 1293.16 1295.01 1272.66 1273.37 1273.37 4.26E+09 -0.015463
11/3/2008 1274.4 1320.65 1274.4 1320.65 1320.65 5.11E+09 0.03713
12/3/2008 1321.13 1333.26 1307.86 1308.77 1308.77 4.41E+09 -0.008996
13/3/08 1305.26 1321.68 1282.11 1315.48 1315.48 5.07E+09 0.005127
14/3/08 1316.05 1321.47 1274.86 1288.14 1288.14 5.15E+09 -0.020783
17/3/08 1283.21 1287.5 1256.98 1276.6 1276.6 5.68E+09 -0.008959
18/3/08 1277.16 1330.74 1277.16 1330.74 1330.74 5.34E+09 0.04241
19/3/08 1330.97 1341.51 1298.42 1298.42 1298.42 5.36E+09 -0.024287
20/3/08 1299.67 1330.67 1295.22 1329.51 1329.51 6.15E+09 0.023944
24/3/08 1330.29 1359.68 1330.29 1349.88 1349.88 4.5E+09 0.015321
25/3/08 1349.07 1357.47 1341.21 1352.99 1352.99 4.15E+09 0.002304
26/3/08 1352.45 1352.45 1336.41 1341.13 1341.13 4.06E+09 -0.008766
27/3/08 1340.34 1345.62 1325.66 1325.76 1325.76 4.04E+09 -0.01146
28/3/08 1327.02 1334.87 1312.95 1315.22 1315.22 3.69E+09 -0.00795
31/3/08 1315.92 1328.52 1312.81 1322.7 1322.7 4.19E+09 0.005687
1/4/2008 1326.41 1370.18 1326.41 1370.18 1370.18 4.75E+09 0.035896
2/4/2008 1369.96 1377.95 1361.55 1367.53 1367.53 4.32E+09 -0.001934
3/4/2008 1365.69 1375.66 1358.68 1369.31 1369.31 3.92E+09 0.001302
4/4/2008 1369.85 1380.91 1362.83 1370.4 1370.4 3.7E+09 0.000796
7/4/2008 1373.69 1386.74 1369.02 1372.54 1372.54 3.75E+09 0.001562
8/4/2008 1370.16 1370.16 1360.62 1365.54 1365.54 3.6E+09 -0.0051
9/4/2008 1365.5 1368.39 1349.97 1354.49 1354.49 3.56E+09 -0.008092
10/4/2008 1355.37 1367.24 1350.11 1360.55 1360.55 3.69E+09 0.004474
11/4/2008 1357.98 1357.98 1331.21 1332.83 1332.83 3.72E+09 -0.020374
14/4/08 1332.2 1335.64 1326.16 1328.32 1328.32 3.57E+09 -0.003384
15/4/08 1331.72 1337.72 1324.35 1334.43 1334.43 3.58E+09 0.0046
16/4/08 1337.02 1365.49 1337.02 1364.71 1364.71 4.26E+09 0.022691
17/4/08 1363.37 1368.6 1357.25 1365.56 1365.56 3.71E+09 0.000623
18/4/08 1369 1395.9 1369 1390.33 1390.33 4.22E+09 0.018139
21/4/08 1387.72 1390.23 1379.25 1388.17 1388.17 3.42E+09 -0.001554
22/4/08 1386.43 1386.43 1369.84 1375.94 1375.94 3.82E+09 -0.00881
23/4/08 1378.4 1387.87 1372.24 1379.93 1379.93 4.1E+09 0.0029
24/4/08 1380.52 1397.72 1371.09 1388.82 1388.82 4.46E+09 0.006442
25/4/08 1387.88 1399.11 1379.98 1397.84 1397.84 3.89E+09 0.006495
28/4/08 1397.96 1402.9 1394.4 1396.37 1396.37 3.61E+09 -0.001052
29/4/08 1395.61 1397 1386.7 1390.94 1390.94 3.82E+09 -0.003889
30/4/08 1391.22 1404.57 1384.25 1385.59 1385.59 4.51E+09 -0.003846
1/5/2008 1385.97 1410.07 1383.07 1409.34 1409.34 4.45E+09 0.017141
2/5/2008 1409.16 1422.72 1406.25 1413.9 1413.9 3.95E+09 0.003236
5/5/2008 1415.34 1415.34 1404.37 1407.49 1407.49 3.41E+09 -0.004534
 6/5/2008 1405.6 1421.57 1397.1 1418.26 1418.26 3.92E+09 0.007652
7/5/2008 1417.49 1419.54 1391.16 1392.57 1392.57 4.08E+09 -0.018114
8/5/2008 1394.29 1402.35 1389.39 1397.68 1397.68 3.83E+09 0.00367
9/5/2008 1394.9 1394.9 1384.11 1388.28 1388.28 3.52E+09 -0.006725
12/5/2008 1389.4 1404.06 1386.2 1403.58 1403.58 3.37E+09 0.011021
13/5/08 1404.4 1406.3 1396.26 1403.04 1403.04 4.02E+09 -0.000385
14/5/08 1405.65 1420.19 1405.65 1408.66 1408.66 3.98E+09 0.004006
15/5/08 1408.36 1424.4 1406.87 1423.57 1423.57 3.84E+09 0.010584
16/5/08 1423.89 1425.82 1414.35 1425.35 1425.35 3.84E+09 0.00125
19/5/08 1425.28 1440.24 1421.63 1426.63 1426.63 3.68E+09 0.000898
20/5/08 1424.49 1424.49 1409.09 1413.4 1413.4 3.85E+09 -0.009274
21/5/08 1414.06 1419.12 1388.81 1390.71 1390.71 4.52E+09 -0.016054
22/5/08 1390.83 1399.07 1390.23 1394.35 1394.35 3.96E+09 0.002617
23/5/08 1392.2 1392.2 1373.72 1375.93 1375.93 3.52E+09 -0.01321
27/5/08 1375.97 1387.4 1373.07 1385.35 1385.35 3.59E+09 0.006846
28/5/08 1386.54 1391.25 1378.16 1390.84 1390.84 3.93E+09 0.003963
29/5/08 1390.5 1406.32 1388.59 1398.26 1398.26 3.89E+09 0.005335
30/5/08 1398.36 1404.46 1398.08 1400.38 1400.38 3.85E+09 0.001516
2/6/2008 1399.62 1399.62 1377.79 1385.67 1385.67 3.71E+09 -0.010504
3/6/2008 1386.42 1393.12 1370.12 1377.65 1377.65 4.4E+09 -0.005788
4/6/2008 1376.26 1388.18 1371.74 1377.2 1377.2 4.34E+09 -0.000327
5/6/2008 1377.48 1404.05 1377.48 1404.05 1404.05 4.35E+09 0.019496
6/6/2008 1400.06 1400.06 1359.9 1360.68 1360.68 4.77E+09 -0.030889
9/6/2008 1360.83 1370.63 1350.62 1361.76 1361.76 4.4E+09 0.000794
10/6/2008 1358.98 1366.84 1351.56 1358.44 1358.44 4.64E+09 -0.002438
11/6/2008 1357.09 1357.09 1335.47 1335.49 1335.49 4.78E+09 -0.016894
12/6/2008 1335.78 1353.03 1331.29 1339.87 1339.87 4.73E+09 0.00328
13/6/08 1341.81 1360.03 1341.71 1360.03 1360.03 4.08E+09 0.015046
16/6/08 1358.85 1364.7 1352.07 1360.14 1360.14 3.71E+09 8.087E-05
17/6/08 1360.71 1366.59 1350.54 1350.93 1350.93 3.8E+09 -0.006771
18/6/08 1349.59 1349.59 1333.4 1337.81 1337.81 4.57E+09 -0.009712
19/6/08 1336.89 1347.66 1330.5 1342.83 1342.83 4.81E+09 0.003752
20/6/08 1341.02 1341.02 1314.46 1317.93 1317.93 5.32E+09 -0.018543
23/6/08 1319.77 1323.78 1315.31 1318 1318 4.19E+09 5.307E-05
24/6/08 1317.23 1326.02 1304.42 1314.29 1314.29 4.71E+09 -0.002815
25/6/08 1314.54 1335.63 1314.54 1321.97 1321.97 4.83E+09 0.005843
26/6/08 1316.29 1316.29 1283.15 1283.15 1283.15 5.23E+09 -0.029365
27/6/08 1283.6 1289.45 1272 1278.38 1278.38 6.21E+09 -0.003717
30/6/08 1278.06 1290.31 1274.86 1280 1280 5.03E+09 0.001267
1/7/2008 1276.69 1285.31 1260.68 1284.91 1284.91 5.85E+09 0.003836
2/7/2008 1285.82 1292.17 1261.51 1261.52 1261.52 5.28E+09 -0.018204
3/7/2008 1262.96 1271.48 1252.01 1262.9 1262.9 3.25E+09 0.001094
7/7/2008 1262.9 1273.95 1240.68 1252.31 1252.31 5.27E+09 -0.008385
8/7/2008 1251.84 1274.17 1242.84 1273.7 1273.7 6.03E+09 0.01708
9/7/2008 1273.38 1277.36 1244.57 1244.69 1244.69 5.18E+09 -0.022776
 10/7/2008 1245.25 1257.65 1236.76 1253.39 1253.39 5.84E+09 0.00699
11/7/2008 1248.66 1257.27 1225.35 1239.49 1239.49 6.74E+09 -0.01109
14/7/08 1241.61 1253.5 1225.01 1228.3 1228.3 5.43E+09 -0.009028
15/7/08 1226.83 1234.35 1200.44 1214.91 1214.91 7.36E+09 -0.010901
16/7/08 1214.65 1245.52 1211.39 1245.36 1245.36 6.74E+09 0.025064
17/7/08 1246.31 1262.31 1241.49 1260.32 1260.32 7.37E+09 0.012013
18/7/08 1258.22 1262.23 1251.81 1260.68 1260.68 5.65E+09 0.000286
21/7/08 1261.82 1267.74 1255.7 1260 1260 4.63E+09 -0.000539
22/7/08 1257.08 1277.42 1248.83 1277 1277 6.18E+09 0.013492
23/7/08 1278.87 1291.17 1276.06 1282.19 1282.19 6.71E+09 0.004064
24/7/08 1283.22 1283.22 1251.48 1252.54 1252.54 6.13E+09 -0.023124
25/7/08 1253.51 1263.23 1251.75 1257.76 1257.76 4.67E+09 0.004168
28/7/08 1257.76 1260.09 1234.37 1234.37 1234.37 4.28E+09 -0.018597
29/7/08 1236.38 1263.2 1236.38 1263.2 1263.2 5.41E+09 0.023356
30/7/08 1264.52 1284.33 1264.52 1284.26 1284.26 5.63E+09 0.016672
31/7/08 1281.37 1284.93 1265.97 1267.38 1267.38 5.35E+09 -0.013144
1/8/2008 1269.42 1270.52 1254.54 1260.31 1260.31 4.68E+09 -0.005578
4/8/2008 1253.27 1260.49 1247.45 1249.01 1249.01 4.56E+09 -0.008966
5/8/2008 1254.87 1284.88 1254.67 1284.88 1284.88 1.22E+09 0.028719
6/8/2008 1283.99 1291.67 1276 1289.19 1289.19 4.87E+09 0.003354
7/8/2008 1286.51 1286.51 1264.29 1266.07 1266.07 5.32E+09 -0.017934
8/8/2008 1266.29 1297.85 1262.11 1296.32 1296.32 4.97E+09 0.023893
11/8/2008 1294.42 1313.15 1291.41 1305.32 1305.32 5.07E+09 0.006943
12/8/2008 1304.79 1304.79 1285.64 1289.59 1289.59 4.71E+09 -0.012051
13/8/08 1288.64 1294.03 1274.86 1285.83 1285.83 4.79E+09 -0.002916
14/8/08 1282.11 1300.11 1276.84 1292.93 1292.93 4.06E+09 0.005522
15/8/08 1293.85 1302.05 1290.74 1298.2 1298.2 4.04E+09 0.004076
18/8/08 1298.14 1300.22 1274.51 1278.6 1278.6 3.83E+09 -0.015098
19/8/08 1276.65 1276.65 1263.11 1266.69 1266.69 4.16E+09 -0.009315
20/8/08 1267.34 1276.01 1261.16 1274.54 1274.54 4.56E+09 0.006197
21/8/08 1271.07 1281.4 1265.22 1277.72 1277.72 4.03E+09 0.002495
22/8/08 1277.59 1293.09 1277.59 1292.2 1292.2 3.74E+09 0.011333
25/8/08 1290.47 1290.47 1264.87 1266.84 1266.84 3.42E+09 -0.019625
26/8/08 1267.03 1275.65 1263.21 1271.51 1271.51 3.59E+09 0.003686
27/8/08 1271.29 1285.05 1270.03 1281.66 1281.66 3.5E+09 0.007983
28/8/08 1283.79 1300.68 1283.79 1300.68 1300.68 3.85E+09 0.01484
29/8/08 1296.49 1297.59 1282.74 1282.83 1282.83 3.29E+09 -0.013724
2/9/2008 1287.83 1303.04 1272.2 1277.58 1277.58 4.78E+09 -0.004093
3/9/2008 1276.61 1280.6 1265.59 1274.98 1274.98 5.06E+09 -0.002035
4/9/2008 1271.8 1271.8 1232.83 1236.83 1236.83 5.21E+09 -0.029922
5/9/2008 1233.21 1244.94 1217.23 1242.31 1242.31 5.02E+09 0.004431
8/9/2008 1249.5 1274.42 1247.12 1267.79 1267.79 7.35E+09 0.02051
9/9/2008 1267.98 1268.66 1224.51 1224.51 1224.51 7.38E+09 -0.034138
10/9/2008 1227.5 1243.9 1221.6 1232.04 1232.04 6.54E+09 0.006149
11/9/2008 1229.04 1249.98 1211.54 1249.05 1249.05 6.87E+09 0.013806
 12/9/2008 1245.88 1255.09 1233.81 1251.7 1251.7 6.27E+09 0.002122
15/9/08 1250.92 1250.92 1192.7 1192.7 1192.7 8.28E+09 -0.047136
16/9/08 1188.31 1214.84 1169.28 1213.6 1213.6 9.46E+09 0.017523
17/9/08 1210.34 1210.34 1155.88 1156.39 1156.39 9.43E+09 -0.047141
18/9/08 1157.08 1211.14 1133.5 1206.51 1206.51 1.01E+10 0.043342
19/9/08 1213.11 1265.12 1213.11 1255.08 1255.08 9.39E+09 0.040257
22/9/08 1255.37 1255.37 1205.61 1207.09 1207.09 5.37E+09 -0.038237
23/9/08 1207.61 1221.15 1187.06 1188.22 1188.22 5.19E+09 -0.015633
24/9/08 1188.79 1197.41 1179.79 1185.87 1185.87 4.82E+09 -0.001978
25/9/08 1187.87 1220.03 1187.87 1209.18 1209.18 5.88E+09 0.019657
26/9/08 1204.47 1215.77 1187.54 1213.27 1213.27 5.38E+09 0.003382
29/9/08 1209.07 1209.07 1106.42 1106.42 1106.42 7.31E+09 -0.088068
30/9/08 1113.78 1168.03 1113.78 1166.36 1166.36 4.94E+09 0.054175
1/10/2008 1164.17 1167.03 1140.77 1161.06 1161.06 5.78E+09 -0.004544
2/10/2008 1160.64 1160.64 1111.43 1114.28 1114.28 6.29E+09 -0.040291
3/10/2008 1115.16 1153.82 1098.14 1099.23 1099.23 6.72E+09 -0.013507
6/10/2008 1097.56 1097.56 1007.97 1056.89 1056.89 7.96E+09 -0.038518
7/10/2008 1057.6 1072.91 996.23 996.23 996.23 7.07E+09 -0.057395
8/10/2008 988.91 1021.06 970.97 984.94 984.94 8.72E+09 -0.011333
9/10/2008 988.42 1005.25 909.19 909.92 909.92 6.82E+09 -0.076167
10/10/2008 902.31 936.36 839.8 899.22 899.22 1.15E+10 -0.011759
13/10/08 912.75 1006.93 912.75 1003.35 1003.35 7.26E+09 0.1158
14/10/08 1009.97 1044.31 972.07 998.01 998.01 8.16E+09 -0.005322
15/10/08 994.6 994.6 903.99 907.84 907.84 6.54E+09 -0.09035
16/10/08 909.53 947.71 865.83 946.43 946.43 7.98E+09 0.042507
17/10/08 942.29 984.64 918.74 940.55 940.55 6.58E+09 -0.006213
20/10/08 943.51 985.4 943.51 985.4 985.4 5.18E+09 0.047685
21/10/08 980.4 985.44 952.47 955.05 955.05 5.12E+09 -0.0308
22/10/08 951.67 951.67 875.81 896.78 896.78 6.15E+09 -0.061012
23/10/08 899.08 922.83 858.44 908.11 908.11 7.19E+09 0.012634
24/10/08 895.22 896.3 852.85 876.77 876.77 6.55E+09 -0.034511
27/10/08 874.28 893.78 846.75 848.92 848.92 5.56E+09 -0.031764
28/10/08 848.92 940.51 845.27 940.51 940.51 7.1E+09 0.10789
29/10/08 939.51 969.97 922.26 930.09 930.09 7.08E+09 -0.011079
30/10/08 939.38 963.23 928.5 954.09 954.09 6.18E+09 0.025804
31/10/08 953.11 984.38 944.59 968.75 968.75 6.39E+09 0.015365
3/11/2008 968.67 975.57 958.82 966.3 966.3 4.49E+09 -0.002529
4/11/2008 971.31 1007.51 971.31 1005.75 1005.75 5.53E+09 0.040826
5/11/2008 1001.84 1001.84 949.86 952.77 952.77 5.43E+09 -0.052677
6/11/2008 952.4 952.4 899.73 904.88 904.88 6.1E+09 -0.050264
7/11/2008 907.44 931.46 906.9 930.99 930.99 4.93E+09 0.028855
10/11/2008 936.75 951.95 907.47 919.21 919.21 4.57E+09 -0.012653
11/11/2008 917.15 917.15 884.9 898.95 898.95 5E+09 -0.022041
12/11/2008 893.39 893.39 850.48 852.3 852.3 5.76E+09 -0.051894
13/11/08 853.13 913.01 818.69 911.29 911.29 7.85E+09 0.069213
14/11/08 904.36 916.88 869.88 873.29 873.29 5.88E+09 -0.041699
17/11/08 873.23 882.29 848.98 850.75 850.75 4.93E+09 -0.02581
18/11/08 852.34 865.9 826.84 859.12 859.12 6.68E+09 0.009838
19/11/08 859.03 864.57 806.18 806.58 806.58 6.55E+09 -0.061156
20/11/08 805.87 820.52 747.78 752.44 752.44 9.09E+09 -0.067123
21/11/08 755.84 801.2 741.02 800.03 800.03 9.5E+09 0.063248
24/11/08 801.2 865.6 801.2 851.81 851.81 7.88E+09 0.064723
25/11/08 853.4 868.94 834.99 857.39 857.39 6.95E+09 0.006551
26/11/08 852.9 887.68 841.37 887.68 887.68 5.79E+09 0.035328
28/11/08 886.89 896.25 881.21 896.24 896.24 2.74E+09 0.009643
1/12/2008 888.61 888.61 815.69 816.21 816.21 6.05E+09 -0.089295
2/12/2008 817.94 850.54 817.94 848.81 848.81 6.17E+09 0.039941
3/12/2008 843.6 873.12 827.6 870.74 870.74 6.22E+09 0.025836
4/12/2008 869.75 875.6 833.6 845.22 845.22 5.86E+09 -0.029308
5/12/2008 844.43 879.42 818.41 876.07 876.07 6.17E+09 0.036499
8/12/2008 882.71 918.57 882.71 909.7 909.7 6.55E+09 0.038387
9/12/2008 906.48 916.26 885.38 888.67 888.67 5.69E+09 -0.023118
10/12/2008 892.17 908.27 885.45 899.24 899.24 5.94E+09 0.011894
11/12/2008 898.35 904.63 868.73 873.59 873.59 5.51E+09 -0.028524
12/12/2008 871.79 883.24 851.35 879.73 879.73 5.96E+09 0.007028
15/12/08 881.07 884.63 857.72 868.57 868.57 4.98E+09 -0.012686
16/12/08 871.53 914.66 871.53 913.18 913.18 6.01E+09 0.05136
17/12/08 908.16 918.85 895.94 904.42 904.42 5.91E+09 -0.009593
18/12/08 905.98 911.02 877.44 885.28 885.28 5.68E+09 -0.021163
19/12/08 886.96 905.47 883.02 887.88 887.88 6.71E+09 0.002937
22/12/08 887.2 887.37 857.09 871.63 871.63 4.87E+09 -0.018302
23/12/08 874.31 880.44 860.1 863.16 863.16 4.05E+09 -0.009717
24/12/08 863.87 869.79 861.44 868.15 868.15 1.55E+09 0.005781
26/12/08 869.51 873.74 866.52 872.8 872.8 1.88E+09 0.005356
29/12/08 872.37 873.7 857.07 869.42 869.42 3.32E+09 -0.003873
30/12/08 870.58 891.12 870.58 890.64 890.64 3.63E+09 0.024407
31/12/08 890.59 910.32 889.67 903.25 903.25 4.17E+09 0.014158
2/1/2009 902.99 934.73 899.35 931.8 931.8 4.05E+09 0.031608
5/1/2009 929.17 936.63 919.53 927.45 927.45 5.41E+09 -0.004668
6/1/2009 931.17 943.85 927.28 934.7 934.7 5.39E+09 0.007817
7/1/2009 927.45 927.45 902.37 906.65 906.65 4.7E+09 -0.03001
8/1/2009 905.73 910 896.81 909.73 909.73 4.99E+09 0.003397
9/1/2009 909.91 911.93 888.31 890.35 890.35 4.72E+09 -0.021303
12/1/2009 890.4 890.4 864.32 870.26 870.26 4.73E+09 -0.022564
13/1/09 869.79 877.02 862.02 871.79 871.79 5.57E+09 0.001758
14/1/09 867.28 867.28 836.93 842.62 842.62 5.41E+09 -0.03346
15/1/09 841.99 851.59 817.04 843.74 843.74 7.81E+09 0.001329
16/1/09 844.45 858.13 830.66 850.12 850.12 6.79E+09 0.007562
20/1/09 849.64 849.64 804.47 805.22 805.22 6.38E+09 -0.052816
21/1/09 806.77 841.72 804.3 840.24 840.24 6.47E+09 0.043491
22/1/09 839.74 839.74 811.29 827.5 827.5 5.84E+09 -0.015162
23/1/09 822.16 838.61 806.07 831.95 831.95 5.83E+09 0.005378
26/1/09 832.5 852.53 827.69 836.57 836.57 6.04E+09 0.005553
27/1/09 837.3 850.45 835.4 845.71 845.71 5.35E+09 0.010926
28/1/09 845.73 877.86 845.73 874.09 874.09 6.2E+09 0.033558
29/1/09 868.89 868.89 844.15 845.14 845.14 5.07E+09 -0.03312
30/1/09 845.69 851.66 821.67 825.88 825.88 5.35E+09 -0.022789
2/2/2009 823.09 830.78 812.87 825.44 825.44 5.67E+09 -0.000533
3/2/2009 825.69 842.6 821.98 838.51 838.51 5.89E+09 0.015834
4/2/2009 837.77 851.85 829.18 832.23 832.23 6.42E+09 -0.00749
5/2/2009 831.75 850.55 819.91 845.85 845.85 6.62E+09 0.016366
6/2/2009 846.09 870.75 845.42 868.6 868.6 6.48E+09 0.026896
9/2/2009 868.24 875.01 861.65 869.89 869.89 5.57E+09 0.001485
10/2/2009 866.87 868.05 822.99 827.16 827.16 6.77E+09 -0.049121
11/2/2009 827.41 838.22 822.3 833.74 833.74 5.93E+09 0.007955
12/2/2009 829.91 835.48 808.06 835.19 835.19 6.48E+09 0.001739
13/2/09 833.95 839.43 825.21 826.84 826.84 5.3E+09 -0.009998
17/2/09 818.61 818.61 789.17 789.17 789.17 5.91E+09 -0.045559
18/2/09 791.06 796.17 780.43 788.42 788.42 5.74E+09 -0.00095
19/2/09 787.91 797.58 777.03 778.94 778.94 5.75E+09 -0.012024
20/2/09 775.87 778.69 754.25 770.05 770.05 8.21E+09 -0.011413
23/2/09 773.25 777.85 742.37 743.33 743.33 6.51E+09 -0.034699
24/2/09 744.69 775.49 744.69 773.14 773.14 7.23E+09 0.040103
25/2/09 770.64 780.12 752.89 764.9 764.9 7.48E+09 -0.010658
26/2/09 765.76 779.42 751.75 752.83 752.83 7.6E+09 -0.01578
27/2/09 749.93 751.27 734.52 735.09 735.09 8.93E+09 -0.023564
2/3/2009 729.57 729.57 699.7 700.82 700.82 7.87E+09 -0.04662
3/3/2009 704.44 711.67 692.3 696.33 696.33 7.58E+09 -0.006407
4/3/2009 698.6 724.12 698.6 712.87 712.87 7.67E+09 0.023753
5/3/2009 708.27 708.27 677.93 682.55 682.55 7.51E+09 -0.042532
6/3/2009 684.04 699.09 666.79 683.38 683.38 7.33E+09 0.001216
9/3/2009 680.76 695.27 672.88 676.53 676.53 7.28E+09 -0.010024
10/3/2009 679.28 719.6 679.28 719.6 719.6 8.62E+09 0.063663
11/3/2009 719.59 731.92 713.85 721.36 721.36 7.29E+09 0.002446
12/3/2009 720.89 752.63 714.76 750.74 750.74 7.33E+09 0.040729
13/3/09 751.97 758.29 742.46 756.55 756.55 6.79E+09 0.007739
16/3/09 758.84 774.53 753.37 753.89 753.89 7.88E+09 -0.003516
17/3/09 753.88 778.12 749.93 778.12 778.12 6.16E+09 0.03214
18/3/09 776.01 803.04 765.64 794.35 794.35 9.1E+09 0.020858
19/3/09 797.92 803.24 781.82 784.04 784.04 9.03E+09 -0.012979
20/3/09 784.58 788.91 766.2 768.54 768.54 7.64E+09 -0.019769
23/3/09 772.31 823.37 772.31 822.92 822.92 7.72E+09 0.070758
24/3/09 820.6 823.65 805.48 806.12 806.12 6.77E+09 -0.020415
25/3/09 806.81 826.78 791.37 813.88 813.88 7.69E+09 0.009626
26/3/09 814.06 832.98 814.06 832.86 832.86 6.99E+09 0.02332
27/3/09 828.68 828.68 813.43 815.94 815.94 5.6E+09 -0.020316
30/3/09 809.07 809.07 779.81 787.53 787.53 5.91E+09 -0.034819
31/3/09 790.88 810.48 790.88 797.87 797.87 6.09E+09 0.01313
1/4/2009 793.59 813.62 783.32 811.08 811.08 6.03E+09 0.016557
2/4/2009 814.53 845.61 814.53 834.38 834.38 7.54E+09 0.028727
3/4/2009 835.13 842.5 826.7 842.5 842.5 5.86E+09 0.009732
6/4/2009 839.75 839.75 822.79 835.48 835.48 6.21E+09 -0.008332
7/4/2009 834.12 834.12 814.53 815.55 815.55 5.16E+09 -0.023855
8/4/2009 816.76 828.42 814.84 825.16 825.16 5.94E+09 0.011783
9/4/2009 829.29 856.91 829.29 856.56 856.56 7.6E+09 0.038053
13/4/09 855.33 864.31 845.35 858.73 858.73 6.43E+09 0.002533
14/4/09 856.88 856.88 840.25 841.5 841.5 7.57E+09 -0.020064
15/4/09 839.44 852.93 835.58 852.06 852.06 6.24E+09 0.012549
16/4/09 854.54 870.35 847.04 865.3 865.3 6.6E+09 0.015539
17/4/09 865.18 875.63 860.87 869.6 869.6 7.35E+09 0.004969
20/4/09 868.27 868.27 832.39 832.39 832.39 6.97E+09 -0.04279
21/4/09 831.25 850.09 826.83 850.08 850.08 7.44E+09 0.021252
22/4/09 847.26 861.78 840.57 843.55 843.55 7.33E+09 -0.007682
23/4/09 844.62 852.87 835.45 851.92 851.92 6.56E+09 0.009922
24/4/09 853.91 871.8 853.91 866.23 866.23 7.11E+09 0.016797
27/4/09 862.82 868.83 854.65 857.51 857.51 5.61E+09 -0.010067
28/4/09 854.48 864.48 847.12 855.16 855.16 6.33E+09 -0.002741
29/4/09 856.85 882.06 856.85 873.64 873.64 6.1E+09 0.02161
30/4/09 876.59 888.7 868.51 872.81 872.81 6.86E+09 -0.00095
1/5/2009 872.74 880.48 866.1 877.52 877.52 5.31E+09 0.005396
4/5/2009 879.21 907.85 879.21 907.24 907.24 7.04E+09 0.033868
5/5/2009 906.1 907.7 897.34 903.8 903.8 6.88E+09 -0.003792
6/5/2009 903.95 920.28 903.95 919.53 919.53 8.56E+09 0.017404
7/5/2009 919.58 929.58 901.36 907.39 907.39 9.12E+09 -0.013202
8/5/2009 909.03 930.17 909.03 929.23 929.23 8.16E+09 0.024069
11/5/2009 922.99 922.99 908.68 909.24 909.24 6.15E+09 -0.021512
12/5/2009 910.52 915.57 896.46 908.35 908.35 6.87E+09 -0.000979
13/5/09 905.4 905.4 882.8 883.92 883.92 7.09E+09 -0.026895
14/5/09 884.24 898.36 882.52 893.07 893.07 6.13E+09 0.010352
15/5/09 892.76 896.97 878.94 882.88 882.88 5.44E+09 -0.01141
18/5/09 886.07 910 886.07 909.71 909.71 5.7E+09 0.030389
19/5/09 909.67 916.39 905.22 908.13 908.13 6.62E+09 -0.001737
20/5/09 908.62 924.6 901.37 903.47 903.47 8.21E+09 -0.005131
21/5/09 900.42 900.42 879.61 888.33 888.33 6.02E+09 -0.016758
22/5/09 888.68 896.65 883.75 887 887 5.16E+09 -0.001497
26/5/09 887 911.76 881.46 910.33 910.33 5.67E+09 0.026302
27/5/09 909.95 913.84 891.87 893.06 893.06 5.7E+09 -0.018971
28/5/09 892.96 909.45 887.6 906.83 906.83 5.74E+09 0.015419
29/5/09 907.02 920.02 903.56 919.14 919.14 6.05E+09 0.013575
1/6/2009 923.26 947.77 923.26 942.87 942.87 6.37E+09 0.025818
 2/6/2009 942.87 949.38 938.46 944.74 944.74 5.99E+09 0.001983
3/6/2009 942.51 942.51 923.85 931.76 931.76 5.32E+09 -0.013739
4/6/2009 932.49 942.47 929.32 942.46 942.46 5.35E+09 0.011484
5/6/2009 945.67 951.69 934.13 940.09 940.09 5.28E+09 -0.002515
8/6/2009 938.12 946.33 926.44 939.14 939.14 4.48E+09 -0.001011
9/6/2009 940.35 946.92 936.15 942.43 942.43 4.44E+09 0.003503
10/6/2009 942.73 949.77 927.97 939.15 939.15 5.38E+09 -0.00348
11/6/2009 939.04 956.23 939.04 944.89 944.89 5.5E+09 0.006112
12/6/2009 943.44 946.3 935.66 946.21 946.21 4.53E+09 0.001397
15/6/09 942.45 942.45 919.65 923.72 923.72 4.7E+09 -0.023769
16/6/09 925.6 928 911.6 911.97 911.97 4.95E+09 -0.01272
17/6/09 911.89 918.44 903.78 910.71 910.71 5.52E+09 -0.001382
18/6/09 910.86 921.93 907.94 918.37 918.37 4.68E+09 0.008411
19/6/09 919.96 927.09 915.8 921.23 921.23 5.71E+09 0.003114
22/6/09 918.13 918.13 893.04 893.04 893.04 4.9E+09 -0.0306
23/6/09 893.46 898.69 888.86 895.1 895.1 5.07E+09 0.002307
24/6/09 896.31 910.85 896.31 900.94 900.94 4.64E+09 0.006524
25/6/09 899.45 921.42 896.27 920.26 920.26 4.91E+09 0.021444
26/6/09 918.84 922 913.03 918.9 918.9 6.08E+09 -0.001478
29/6/09 919.86 927.99 916.18 927.23 927.23 4.21E+09 0.009065
30/6/09 927.15 930.01 912.86 919.32 919.32 4.63E+09 -0.008531
1/7/2009 920.82 931.92 920.82 923.33 923.33 3.92E+09 0.004362
2/7/2009 921.24 921.24 896.42 896.42 896.42 3.93E+09 -0.029145
6/7/2009 894.27 898.72 886.36 898.72 898.72 4.71E+09 0.002566
7/7/2009 898.6 898.6 879.93 881.03 881.03 4.67E+09 -0.019683
8/7/2009 881.9 886.8 869.32 879.56 879.56 5.72E+09 -0.001669
9/7/2009 881.28 887.86 878.45 882.68 882.68 4.35E+09 0.003547
10/7/2009 880.03 883.57 872.81 879.13 879.13 3.91E+09 -0.004022
13/7/09 879.57 901.05 875.32 901.05 901.05 4.5E+09 0.024934
14/7/09 900.77 905.84 896.5 905.84 905.84 4.15E+09 0.005316
15/7/09 910.15 933.95 910.15 932.68 932.68 5.24E+09 0.02963
16/7/09 930.17 943.96 927.45 940.74 940.74 4.9E+09 0.008642
17/7/09 940.56 941.89 934.65 940.38 940.38 5.14E+09 -0.000383
20/7/09 942.07 951.62 940.99 951.13 951.13 4.85E+09 0.011432
21/7/09 951.97 956.53 943.22 954.58 954.58 5.31E+09 0.003627
22/7/09 953.4 959.83 947.75 954.07 954.07 4.63E+09 -0.000534
23/7/09 954.07 979.42 953.27 976.29 976.29 5.76E+09 0.02329
24/7/09 972.16 979.79 965.95 979.26 979.26 4.46E+09 0.003042
27/7/09 978.63 982.49 972.29 982.18 982.18 4.63E+09 0.002982
28/7/09 981.48 982.35 969.35 979.62 979.62 5.49E+09 -0.002606
29/7/09 977.66 977.76 968.65 975.15 975.15 5.18E+09 -0.004563
30/7/09 976.01 996.68 976.01 986.75 986.75 6.04E+09 0.011896
31/7/09 986.8 993.18 982.85 987.48 987.48 5.14E+09 0.00074
3/8/2009 990.22 1003.61 990.22 1002.63 1002.63 5.6E+09 0.015342
4/8/2009 1001.41 1007.12 996.68 1005.65 1005.65 5.71E+09 0.003012
 5/8/2009 1005.41 1006.64 994.31 1002.72 1002.72 7.24E+09 -0.002914
6/8/2009 1004.06 1008 992.49 997.08 997.08 6.75E+09 -0.005625
7/8/2009 999.83 1018 999.83 1010.48 1010.48 6.83E+09 0.013439
10/8/2009 1008.89 1010.12 1000.99 1007.1 1007.1 5.41E+09 -0.003345
11/8/2009 1005.77 1005.77 992.4 994.35 994.35 5.77E+09 -0.01266
12/8/2009 994 1012.78 993.36 1005.81 1005.81 5.5E+09 0.011525
13/8/09 1005.86 1013.14 1000.82 1012.73 1012.73 5.25E+09 0.00688
14/8/09 1012.23 1012.6 994.6 1004.09 1004.09 4.94E+09 -0.008531
17/8/09 998.18 998.18 978.51 979.73 979.73 4.09E+09 -0.024261
18/8/09 980.62 991.2 980.62 989.67 989.67 4.2E+09 0.010146
19/8/09 986.88 999.61 980.62 996.46 996.46 4.26E+09 0.006861
20/8/09 996.41 1008.92 996.39 1007.37 1007.37 4.89E+09 0.010949
21/8/09 1009.06 1027.59 1009.06 1026.13 1026.13 5.89E+09 0.018623
24/8/09 1026.59 1035.82 1022.48 1025.57 1025.57 6.3E+09 -0.000546
25/8/09 1026.63 1037.75 1026.21 1028 1028 5.77E+09 0.002369
26/8/09 1027.35 1032.47 1021.57 1028.12 1028.12 5.08E+09 0.000117
27/8/09 1027.81 1033.33 1016.2 1030.98 1030.98 5.79E+09 0.002782
28/8/09 1031.62 1039.47 1023.13 1028.93 1028.93 5.79E+09 -0.001988
31/8/09 1025.21 1025.21 1014.62 1020.62 1020.62 5E+09 -0.008076
1/9/2009 1019.52 1028.45 996.28 998.04 998.04 6.86E+09 -0.022124
2/9/2009 996.07 1000.34 991.97 994.75 994.75 5.84E+09 -0.003296
3/9/2009 996.12 1003.43 992.25 1003.24 1003.24 4.62E+09 0.008535
4/9/2009 1003.84 1016.48 1001.65 1016.4 1016.4 4.1E+09 0.013118
8/9/2009 1018.67 1026.07 1018.67 1025.39 1025.39 5.24E+09 0.008845
9/9/2009 1025.36 1036.34 1023.97 1033.37 1033.37 5.2E+09 0.007782
10/9/2009 1032.99 1044.14 1028.04 1044.14 1044.14 5.19E+09 0.010422
11/9/2009 1043.92 1048.18 1038.4 1042.73 1042.73 4.92E+09 -0.00135
14/9/09 1040.15 1049.74 1035 1049.34 1049.34 4.98E+09 0.006339
15/9/09 1049.03 1056.04 1043.42 1052.63 1052.63 6.19E+09 0.003135
16/9/09 1053.99 1068.76 1052.87 1068.76 1068.76 6.79E+09 0.015324
17/9/09 1067.87 1074.77 1061.2 1065.49 1065.49 6.67E+09 -0.00306
18/9/09 1066.6 1071.52 1064.27 1068.3 1068.3 5.61E+09 0.002637
21/9/09 1067.14 1067.28 1057.46 1064.66 1064.66 4.62E+09 -0.003407
22/9/09 1066.35 1073.81 1066.35 1071.66 1071.66 5.25E+09 0.006575
23/9/09 1072.69 1080.15 1060.39 1060.87 1060.87 5.53E+09 -0.010069
24/9/09 1062.56 1066.29 1045.85 1050.78 1050.78 5.51E+09 -0.009511
25/9/09 1049.48 1053.47 1041.17 1044.38 1044.38 4.51E+09 -0.006091
28/9/09 1045.38 1065.13 1045.38 1062.98 1062.98 3.73E+09 0.01781
29/9/09 1063.69 1069.62 1057.83 1060.61 1060.61 4.95E+09 -0.00223
30/9/09 1061.02 1063.4 1046.47 1057.08 1057.08 6E+09 -0.003328
1/10/2009 1054.91 1054.91 1029.45 1029.85 1029.85 5.79E+09 -0.02576
2/10/2009 1029.71 1030.6 1019.95 1025.21 1025.21 5.58E+09 -0.004506
5/10/2009 1026.87 1042.58 1025.92 1040.46 1040.46 4.31E+09 0.014875
6/10/2009 1042.02 1060.55 1042.02 1054.72 1054.72 5.03E+09 0.013705
7/10/2009 1053.65 1058.02 1050.1 1057.58 1057.58 4.24E+09 0.002712
 8/10/2009 1060.03 1070.67 1060.03 1065.48 1065.48 4.99E+09 0.00747
9/10/2009 1065.28 1071.51 1063 1071.49 1071.49 3.76E+09 0.005641
12/10/2009 1071.63 1079.46 1071.63 1076.19 1076.19 3.71E+09 0.004386
13/10/09 1074.96 1075.3 1066.71 1073.19 1073.19 4.32E+09 -0.002788
14/10/09 1078.68 1093.17 1078.68 1092.02 1092.02 5.41E+09 0.017546
15/10/09 1090.36 1096.56 1086.41 1096.56 1096.56 5.37E+09 0.004157
16/10/09 1094.67 1094.67 1081.53 1087.68 1087.68 4.89E+09 -0.008098
19/10/09 1088.22 1100.17 1086.48 1097.91 1097.91 4.62E+09 0.009405
20/10/09 1098.64 1098.64 1086.16 1091.06 1091.06 5.4E+09 -0.006239
21/10/09 1090.36 1101.36 1080.77 1081.4 1081.4 5.62E+09 -0.008854
22/10/09 1080.96 1095.21 1074.31 1092.91 1092.91 5.19E+09 0.010644
23/10/09 1095.62 1095.83 1075.49 1079.6 1079.6 4.77E+09 -0.012179
26/10/09 1080.36 1091.75 1065.23 1066.95 1066.95 6.36E+09 -0.011717
27/10/09 1067.54 1072.48 1060.62 1063.41 1063.41 5.34E+09 -0.003318
28/10/09 1061.51 1063.26 1042.19 1042.63 1042.63 6.6E+09 -0.019541
29/10/09 1043.69 1066.83 1043.69 1066.11 1066.11 5.6E+09 0.02252
30/10/09 1065.41 1065.41 1033.38 1036.19 1036.19 6.51E+09 -0.028065
2/11/2009 1036.18 1052.18 1029.38 1042.88 1042.88 6.2E+09 0.006456
3/11/2009 1040.92 1046.36 1033.94 1045.41 1045.41 5.49E+09 0.002426
4/11/2009 1047.14 1061 1045.15 1046.5 1046.5 5.64E+09 0.001043
5/11/2009 1047.3 1066.65 1047.3 1066.63 1066.63 4.85E+09 0.019236
6/11/2009 1064.95 1071.48 1059.32 1069.3 1069.3 4.28E+09 0.002503
9/11/2009 1072.31 1093.19 1072.31 1093.08 1093.08 4.46E+09 0.022239
10/11/2009 1091.86 1096.42 1087.4 1093.01 1093.01 4.39E+09 -6.4E-05
11/11/2009 1096.04 1105.37 1093.81 1098.51 1098.51 4.29E+09 0.005032
12/11/2009 1098.31 1101.97 1084.9 1087.24 1087.24 4.16E+09 -0.010259
13/11/09 1087.59 1097.79 1085.33 1093.48 1093.48 3.79E+09 0.005739
16/11/09 1094.13 1113.69 1094.13 1109.3 1109.3 4.57E+09 0.014468
17/11/09 1109.22 1110.52 1102.19 1110.32 1110.32 3.82E+09 0.000919
18/11/09 1109.44 1111.1 1102.7 1109.8 1109.8 4.29E+09 -0.000468
19/11/09 1106.44 1106.44 1088.4 1094.9 1094.9 4.18E+09 -0.013426
20/11/09 1094.66 1094.66 1086.81 1091.38 1091.38 3.75E+09 -0.003215
23/11/09 1094.86 1112.38 1094.86 1106.24 1106.24 3.83E+09 0.013616
24/11/09 1105.83 1107.56 1097.63 1105.65 1105.65 3.7E+09 -0.000533
25/11/09 1106.49 1111.18 1104.75 1110.63 1110.63 3.04E+09 0.004504
27/11/09 1105.47 1105.47 1083.74 1091.49 1091.49 2.36E+09 -0.017233
30/11/09 1091.07 1097.24 1086.25 1095.63 1095.63 3.9E+09 0.003793
1/12/2009 1098.89 1112.28 1098.89 1108.86 1108.86 4.25E+09 0.012075
2/12/2009 1109.03 1115.58 1105.29 1109.24 1109.24 3.94E+09 0.000343
3/12/2009 1110.59 1117.28 1098.74 1099.92 1099.92 4.81E+09 -0.008402
4/12/2009 1100.43 1119.13 1096.52 1105.98 1105.98 5.78E+09 0.005509
7/12/2009 1105.52 1110.72 1100.83 1103.25 1103.25 4.1E+09 -0.002468
8/12/2009 1103.04 1103.04 1088.61 1091.94 1091.94 4.75E+09 -0.010252
9/12/2009 1091.07 1097.04 1085.89 1095.95 1095.95 4.12E+09 0.003672
10/12/2009 1098.69 1106.25 1098.69 1102.35 1102.35 4E+09 0.00584
 11/12/2009 1103.96 1108.5 1101.34 1106.41 1106.41 3.79E+09 0.003683
14/12/09 1107.84 1114.76 1107.84 1114.11 1114.11 4.55E+09 0.006959
15/12/09 1114.11 1114.11 1105.35 1107.93 1107.93 5.05E+09 -0.005547
16/12/09 1108.61 1116.21 1107.96 1109.18 1109.18 4.83E+09 0.001128
17/12/09 1106.36 1106.36 1095.88 1096.08 1096.08 7.62E+09 -0.011811
18/12/09 1097.86 1103.74 1093.88 1102.47 1102.47 6.33E+09 0.00583
21/12/09 1105.31 1117.68 1105.31 1114.05 1114.05 3.98E+09 0.010504
22/12/09 1114.51 1120.27 1114.51 1118.02 1118.02 3.64E+09 0.003564
23/12/09 1118.84 1121.58 1116 1120.59 1120.59 3.17E+09 0.002299
24/12/09 1121.08 1126.48 1121.08 1126.48 1126.48 1.27E+09 0.005256
28/12/09 1127.53 1130.38 1123.51 1127.78 1127.78 2.72E+09 0.001154
29/12/09 1128.55 1130.38 1126.08 1126.2 1126.2 2.49E+09 -0.001401
30/12/09 1125.53 1126.42 1121.94 1126.42 1126.42 2.28E+09 0.000195
31/12/09 1126.6 1127.64 1114.81 1115.1 1115.1 2.08E+09 -0.01005
4/1/2010 1116.56 1133.87 1116.56 1132.99 1132.99 3.99E+09 0.016043
5/1/2010 1132.66 1136.63 1129.66 1136.52 1136.52 2.49E+09 0.003116
6/1/2010 1135.71 1139.19 1133.95 1137.14 1137.14 4.97E+09 0.000546
7/1/2010 1136.27 1142.46 1131.32 1141.69 1141.69 5.27E+09 0.004001
8/1/2010 1140.52 1145.39 1136.22 1144.98 1144.98 4.39E+09 0.002882
11/1/2010 1145.96 1149.74 1142.02 1146.98 1146.98 4.26E+09 0.001747
12/1/2010 1143.81 1143.81 1131.77 1136.22 1136.22 4.72E+09 -0.009381
13/1/10 1137.31 1148.4 1133.18 1145.68 1145.68 4.17E+09 0.008326
14/1/10 1145.68 1150.41 1143.8 1148.46 1148.46 3.92E+09 0.002426
15/1/10 1147.72 1147.77 1131.39 1136.03 1136.03 4.76E+09 -0.010823
19/1/10 1136.03 1150.45 1135.77 1150.23 1150.23 4.72E+09 0.0125
20/1/10 1147.95 1147.95 1129.25 1138.04 1138.04 4.81E+09 -0.010598
21/1/10 1138.68 1141.58 1114.84 1116.48 1116.48 6.87E+09 -0.018945
22/1/10 1115.49 1115.49 1090.18 1091.76 1091.76 6.21E+09 -0.022141
25/1/10 1092.4 1102.97 1092.4 1096.78 1096.78 4.48E+09 0.004598
26/1/10 1095.8 1103.69 1089.86 1092.17 1092.17 4.73E+09 -0.004203
27/1/10 1091.94 1099.51 1083.11 1097.5 1097.5 5.32E+09 0.00488
28/1/10 1096.93 1100.22 1078.46 1084.53 1084.53 5.45E+09 -0.011818
29/1/10 1087.61 1096.45 1071.59 1073.87 1073.87 5.41E+09 -0.009829
1/2/2010 1073.89 1089.38 1073.89 1089.19 1089.19 4.08E+09 0.014266
2/2/2010 1090.05 1104.73 1087.96 1103.32 1103.32 4.75E+09 0.012973
3/2/2010 1100.67 1102.72 1093.97 1097.28 1097.28 4.29E+09 -0.005474
4/2/2010 1097.25 1097.25 1062.78 1063.11 1063.11 5.86E+09 -0.031141
5/2/2010 1064.12 1067.13 1044.5 1066.19 1066.19 6.44E+09 0.002897
8/2/2010 1065.51 1071.2 1056.51 1056.74 1056.74 4.09E+09 -0.008863
9/2/2010 1060.06 1079.28 1060.06 1070.52 1070.52 5.11E+09 0.01304
10/2/2010 1069.68 1073.67 1059.34 1068.13 1068.13 4.25E+09 -0.002233
11/2/2010 1067.1 1080.04 1060.59 1078.47 1078.47 4.4E+09 0.00968
12/2/2010 1075.95 1077.81 1062.97 1075.51 1075.51 4.16E+09 -0.002745
16/2/10 1079.13 1095.67 1079.13 1094.87 1094.87 4.08E+09 0.018001
17/2/10 1096.14 1101.03 1094.72 1099.51 1099.51 4.26E+09 0.004238
18/2/10 1099.03 1108.24 1097.48 1106.75 1106.75 3.88E+09 0.006585
19/2/10 1105.49 1112.42 1100.8 1109.17 1109.17 3.94E+09 0.002187
22/2/10 1110 1112.29 1105.38 1108.01 1108.01 3.81E+09 -0.001046
23/2/10 1107.49 1108.58 1092.18 1094.6 1094.6 4.52E+09 -0.012103
24/2/10 1095.89 1106.42 1095.5 1105.24 1105.24 4.17E+09 0.00972
25/2/10 1101.24 1103.5 1086.02 1102.94 1102.94 4.52E+09 -0.002081
26/2/10 1103.1 1107.24 1097.56 1104.49 1104.49 3.95E+09 0.001405
1/3/2010 1105.36 1116.11 1105.36 1115.71 1115.71 3.85E+09 0.010159
2/3/2010 1117.01 1123.46 1116.51 1118.31 1118.31 4.13E+09 0.00233
3/3/2010 1119.36 1125.64 1116.58 1118.79 1118.79 3.95E+09 0.000429
4/3/2010 1119.12 1123.73 1116.66 1122.97 1122.97 3.95E+09 0.003736
5/3/2010 1125.12 1139.38 1125.12 1138.7 1138.7 4.13E+09 0.014007
8/3/2010 1138.4 1141.05 1136.77 1138.5 1138.5 3.77E+09 -0.000176
9/3/2010 1137.56 1145.37 1134.9 1140.45 1140.45 5.19E+09 0.001713
10/3/2010 1140.22 1148.26 1140.09 1145.61 1145.61 5.47E+09 0.004525
11/3/2010 1143.96 1150.24 1138.99 1150.24 1150.24 4.67E+09 0.004042
12/3/2010 1151.71 1153.41 1146.97 1149.99 1149.99 4.93E+09 -0.000217
15/3/10 1148.53 1150.98 1141.45 1150.51 1150.51 4.16E+09 0.000452
16/3/10 1150.83 1160.28 1150.35 1159.46 1159.46 4.37E+09 0.007779
17/3/10 1159.94 1169.84 1159.94 1166.21 1166.21 4.96E+09 0.005822
18/3/10 1166.13 1167.77 1161.16 1165.83 1165.83 4.23E+09 -0.000326
19/3/10 1166.68 1169.2 1155.33 1159.9 1159.9 5.21E+09 -0.005086
22/3/10 1157.25 1167.82 1152.88 1165.81 1165.81 4.26E+09 0.005095
23/3/10 1166.47 1174.72 1163.83 1174.17 1174.17 4.41E+09 0.007171
24/3/10 1172.7 1173.04 1166.01 1167.72 1167.72 4.71E+09 -0.005493
25/3/10 1170.03 1180.69 1165.09 1165.73 1165.73 5.67E+09 -0.001704
26/3/10 1167.58 1173.93 1161.48 1166.59 1166.59 4.71E+09 0.000738
29/3/10 1167.71 1174.85 1167.71 1173.22 1173.22 4.38E+09 0.005683
30/3/10 1173.75 1177.83 1168.92 1173.27 1173.27 4.09E+09 4.266E-05
31/3/10 1171.75 1174.56 1165.77 1169.43 1169.43 4.48E+09 -0.003273
1/4/2010 1171.23 1181.43 1170.69 1178.1 1178.1 4.01E+09 0.007414
5/4/2010 1178.71 1187.73 1178.71 1187.44 1187.44 3.88E+09 0.007928
6/4/2010 1186.01 1191.8 1182.77 1189.44 1189.44 4.09E+09 0.001684
7/4/2010 1188.23 1189.6 1177.25 1182.45 1182.45 5.1E+09 -0.005877
8/4/2010 1181.75 1188.55 1175.12 1186.44 1186.44 4.73E+09 0.003374
9/4/2010 1187.47 1194.66 1187.15 1194.37 1194.37 4.51E+09 0.006684
12/4/2010 1194.94 1199.2 1194.71 1196.48 1196.48 4.61E+09 0.001767
13/4/10 1195.94 1199.04 1188.82 1197.3 1197.3 5.4E+09 0.000685
14/4/10 1198.69 1210.65 1198.69 1210.65 1210.65 5.76E+09 0.01115
15/4/10 1210.77 1213.92 1208.5 1211.67 1211.67 6E+09 0.000843
16/4/10 1210.17 1210.17 1186.77 1192.13 1192.13 8.11E+09 -0.016127
19/4/10 1192.06 1197.87 1183.68 1197.52 1197.52 6.6E+09 0.004521
20/4/10 1199.04 1208.58 1199.04 1207.17 1207.17 5.32E+09 0.008058
21/4/10 1207.16 1210.99 1198.85 1205.94 1205.94 5.72E+09 -0.001019
22/4/10 1202.52 1210.27 1190.19 1208.67 1208.67 6.04E+09 0.002264
23/4/10 1207.87 1217.28 1205.1 1217.28 1217.28 5.33E+09 0.007124
26/4/10 1217.07 1219.8 1211.07 1212.05 1212.05 5.65E+09 -0.004296
27/4/10 1209.92 1211.38 1181.62 1183.71 1183.71 7.45E+09 -0.023382
28/4/10 1184.59 1195.05 1181.81 1191.36 1191.36 6.34E+09 0.006463
29/4/10 1193.3 1209.36 1193.3 1206.78 1206.78 6.06E+09 0.012943
30/4/10 1206.77 1207.99 1186.32 1186.69 1186.69 6.05E+09 -0.016648
3/5/2010 1188.58 1205.13 1188.58 1202.26 1202.26 4.94E+09 0.013121
4/5/2010 1197.5 1197.5 1168.12 1173.6 1173.6 6.59E+09 -0.023838
5/5/2010 1169.24 1175.95 1158.15 1165.87 1165.87 6.8E+09 -0.006587
6/5/2010 1164.38 1167.58 1065.79 1128.15 1128.15 1.06E+10 -0.032353
7/5/2010 1127.04 1135.13 1094.15 1110.88 1110.88 9.47E+09 -0.015308
10/5/2010 1122.27 1163.85 1122.27 1159.73 1159.73 6.89E+09 0.043974
11/5/2010 1156.39 1170.48 1147.71 1155.79 1155.79 5.84E+09 -0.003397
12/5/2010 1155.43 1172.87 1155.43 1171.67 1171.67 5.23E+09 0.01374
13/5/10 1170.04 1173.57 1156.14 1157.44 1157.44 4.87E+09 -0.012145
14/5/10 1157.19 1157.19 1126.14 1135.68 1135.68 6.13E+09 -0.0188
17/5/10 1136.52 1141.88 1114.96 1136.94 1136.94 5.92E+09 0.001109
18/5/10 1138.78 1148.66 1117.2 1120.8 1120.8 6.17E+09 -0.014196
19/5/10 1119.57 1124.27 1100.66 1115.05 1115.05 6.77E+09 -0.00513
20/5/10 1107.34 1107.34 1071.58 1071.59 1071.59 8.33E+09 -0.038976
21/5/10 1067.26 1090.16 1055.9 1087.69 1087.69 5.45E+09 0.015024
24/5/10 1084.78 1089.95 1072.7 1073.65 1073.65 5.22E+09 -0.012908
25/5/10 1067.42 1074.75 1040.78 1074.03 1074.03 7.33E+09 0.000354
26/5/10 1075.51 1090.75 1065.59 1067.95 1067.95 4.52E+09 -0.005661
27/5/10 1074.27 1103.52 1074.27 1103.06 1103.06 5.7E+09 0.032876
28/5/10 1102.59 1102.59 1084.78 1089.41 1089.41 4.87E+09 -0.012375
1/6/2010 1087.3 1094.77 1069.89 1070.71 1070.71 5.27E+09 -0.017165
2/6/2010 1073.01 1098.56 1072.03 1098.38 1098.38 5.03E+09 0.025843
3/6/2010 1098.82 1105.67 1091.81 1102.83 1102.83 5E+09 0.004051
4/6/2010 1098.43 1098.43 1060.5 1064.88 1064.88 6.18E+09 -0.034411
7/6/2010 1065.84 1071.36 1049.86 1050.47 1050.47 5.47E+09 -0.013532
8/6/2010 1050.81 1063.15 1042.17 1062 1062 6.19E+09 0.010976
9/6/2010 1062.75 1077.74 1052.25 1055.69 1055.69 5.98E+09 -0.005942
10/6/2010 1058.77 1087.85 1058.77 1086.84 1086.84 5.14E+09 0.029507
11/6/2010 1082.65 1092.25 1077.12 1091.6 1091.6 4.06E+09 0.00438
14/6/10 1095 1105.91 1089.03 1089.63 1089.63 4.43E+09 -0.001805
15/6/10 1091.21 1115.59 1091.21 1115.23 1115.23 4.64E+09 0.023494
16/6/10 1114.02 1118.74 1107.13 1114.61 1114.61 5E+09 -0.000556
17/6/10 1115.98 1117.72 1105.87 1116.04 1116.04 4.56E+09 0.001283
18/6/10 1116.16 1121.01 1113.93 1117.51 1117.51 4.56E+09 0.001317
21/6/10 1122.79 1131.23 1108.24 1113.2 1113.2 4.51E+09 -0.003857
22/6/10 1113.9 1118.5 1094.18 1095.31 1095.31 4.51E+09 -0.016071
23/6/10 1095.57 1099.64 1085.31 1092.04 1092.04 4.53E+09 -0.002985
24/6/10 1090.93 1090.93 1071.6 1073.69 1073.69 4.81E+09 -0.016804
25/6/10 1075.1 1083.56 1067.89 1076.76 1076.76 5.13E+09 0.002859
28/6/10 1077.5 1082.6 1071.45 1074.57 1074.57 3.9E+09 -0.002034
29/6/10 1071.1 1071.1 1035.18 1041.24 1041.24 6.14E+09 -0.031017
30/6/10 1040.56 1048.08 1028.33 1030.71 1030.71 5.07E+09 -0.010113
1/7/2010 1031.1 1033.58 1010.91 1027.37 1027.37 6.44E+09 -0.00324
2/7/2010 1027.65 1032.95 1015.93 1022.58 1022.58 3.97E+09 -0.004662
6/7/2010 1028.09 1042.5 1018.35 1028.06 1028.06 4.69E+09 0.005359
7/7/2010 1028.54 1060.89 1028.54 1060.27 1060.27 4.93E+09 0.031331
8/7/2010 1062.92 1071.25 1058.24 1070.25 1070.25 4.55E+09 0.009413
9/7/2010 1070.5 1078.16 1068.1 1077.96 1077.96 3.51E+09 0.007204
12/7/2010 1077.23 1080.78 1070.45 1078.75 1078.75 3.43E+09 0.000733
13/7/10 1080.65 1099.46 1080.65 1095.34 1095.34 4.64E+09 0.015379
14/7/10 1095.61 1099.08 1087.68 1095.17 1095.17 4.52E+09 -0.000155
15/7/10 1094.46 1098.66 1080.53 1096.48 1096.48 4.55E+09 0.001196
16/7/10 1093.85 1093.85 1063.32 1064.88 1064.88 5.3E+09 -0.028819
19/7/10 1066.85 1074.7 1061.11 1071.25 1071.25 4.09E+09 0.005982
20/7/10 1064.53 1083.94 1056.88 1083.48 1083.48 4.71E+09 0.011417
21/7/10 1086.67 1088.96 1065.25 1069.59 1069.59 4.75E+09 -0.01282
22/7/10 1072.14 1097.5 1072.14 1093.67 1093.67 4.83E+09 0.022513
23/7/10 1092.17 1103.73 1087.88 1102.66 1102.66 4.52E+09 0.00822
26/7/10 1102.89 1115.01 1101.3 1115.01 1115.01 4.01E+09 0.0112
27/7/10 1117.36 1120.95 1109.78 1113.84 1113.84 4.73E+09 -0.001049
28/7/10 1112.84 1114.66 1103.11 1106.13 1106.13 4E+09 -0.006922
29/7/10 1108.07 1115.9 1092.82 1101.53 1101.53 4.61E+09 -0.004159
30/7/10 1098.44 1106.44 1088.01 1101.6 1101.6 4.01E+09 6.35E-05
2/8/2010 1107.53 1127.3 1107.53 1125.86 1125.86 4.14E+09 0.022023
3/8/2010 1125.34 1125.44 1116.76 1120.46 1120.46 4.07E+09 -0.004796
4/8/2010 1121.06 1128.75 1119.46 1127.24 1127.24 4.06E+09 0.006051
5/8/2010 1125.78 1126.56 1118.81 1125.81 1125.81 3.69E+09 -0.001269
6/8/2010 1122.07 1123.06 1107.17 1121.64 1121.64 3.86E+09 -0.003704
9/8/2010 1122.8 1129.24 1120.91 1127.79 1127.79 3.98E+09 0.005483
10/8/2010 1122.92 1127.16 1111.58 1121.06 1121.06 3.98E+09 -0.005967
11/8/2010 1116.89 1116.89 1088.55 1089.47 1089.47 4.51E+09 -0.028179
12/8/2010 1081.48 1086.72 1076.69 1083.61 1083.61 4.52E+09 -0.005379
13/8/10 1082.22 1086.25 1079 1079.25 1079.25 3.33E+09 -0.004024
16/8/10 1077.49 1082.62 1069.49 1079.38 1079.38 3.14E+09 0.00012
17/8/10 1081.16 1100.14 1081.16 1092.54 1092.54 3.97E+09 0.012192
18/8/10 1092.08 1099.77 1085.76 1094.16 1094.16 3.72E+09 0.001483
19/8/10 1092.44 1092.44 1070.66 1075.63 1075.63 4.29E+09 -0.016935
20/8/10 1075.63 1075.63 1063.91 1071.69 1071.69 3.76E+09 -0.003663
23/8/10 1073.36 1081.58 1067.08 1067.36 1067.36 3.21E+09 -0.00404
24/8/10 1063.2 1063.2 1046.68 1051.87 1051.87 4.44E+09 -0.014512
25/8/10 1048.98 1059.38 1039.83 1055.33 1055.33 4.36E+09 0.003289
26/8/10 1056.28 1061.45 1045.4 1047.22 1047.22 3.65E+09 -0.007685
27/8/10 1049.27 1065.21 1039.7 1064.59 1064.59 4.1E+09 0.016587
30/8/10 1062.9 1064.4 1048.79 1048.92 1048.92 2.92E+09 -0.014719
31/8/10 1046.88 1055.14 1040.88 1049.33 1049.33 4.04E+09 0.000391
1/9/2010 1049.72 1081.3 1049.72 1080.29 1080.29 4.4E+09 0.029505
2/9/2010 1080.66 1090.1 1080.39 1090.1 1090.1 3.7E+09 0.009081
3/9/2010 1093.61 1105.1 1093.61 1104.51 1104.51 3.53E+09 0.013219
7/9/2010 1102.6 1102.6 1091.15 1091.84 1091.84 3.11E+09 -0.011471
8/9/2010 1092.36 1103.26 1092.36 1098.87 1098.87 3.22E+09 0.006439
9/9/2010 1101.15 1110.27 1101.15 1104.18 1104.18 3.39E+09 0.004832
10/9/2010 1104.57 1110.88 1103.92 1109.55 1109.55 3.06E+09 0.004863
13/9/10 1113.38 1123.87 1113.38 1121.9 1121.9 4.52E+09 0.011131
14/9/10 1121.16 1127.36 1115.58 1121.1 1121.1 4.52E+09 -0.000713
15/9/10 1119.43 1126.46 1114.63 1125.07 1125.07 3.37E+09 0.003541
16/9/10 1123.89 1125.44 1118.88 1124.66 1124.66 3.36E+09 -0.000364
17/9/10 1126.39 1131.47 1122.43 1125.59 1125.59 4.09E+09 0.000827
20/9/10 1126.57 1144.86 1126.57 1142.71 1142.71 3.36E+09 0.01521
21/9/10 1142.82 1148.59 1136.22 1139.78 1139.78 4.18E+09 -0.002564
22/9/10 1139.49 1144.38 1131.58 1134.28 1134.28 3.91E+09 -0.004825
23/9/10 1131.1 1136.77 1122.79 1124.83 1124.83 3.85E+09 -0.008331
24/9/10 1131.69 1148.9 1131.69 1148.67 1148.67 4.12E+09 0.021194
27/9/10 1148.64 1149.92 1142 1142.16 1142.16 3.59E+09 -0.005667
28/9/10 1142.31 1150 1132.09 1147.7 1147.7 4.03E+09 0.00485
29/9/10 1146.75 1148.63 1140.26 1144.73 1144.73 3.99E+09 -0.002588
30/9/10 1145.97 1157.16 1136.08 1141.2 1141.2 4.28E+09 -0.003084
1/10/2010 1143.49 1150.3 1139.42 1146.24 1146.24 4.3E+09 0.004416
4/10/2010 1144.96 1148.16 1131.87 1137.03 1137.03 3.6E+09 -0.008035
5/10/2010 1140.68 1162.76 1140.68 1160.75 1160.75 4.07E+09 0.020861
6/10/2010 1159.81 1162.33 1154.85 1159.97 1159.97 4.07E+09 -0.000672
7/10/2010 1161.57 1163.87 1151.41 1158.06 1158.06 3.91E+09 -0.001647
8/10/2010 1158.36 1167.73 1155.58 1165.15 1165.15 3.87E+09 0.006122
11/10/2010 1165.32 1168.68 1162.02 1165.32 1165.32 2.51E+09 0.000146
12/10/2010 1164.28 1172.58 1155.71 1169.77 1169.77 4.08E+09 0.003819
13/10/10 1171.32 1184.38 1171.32 1178.1 1178.1 4.97E+09 0.007121
14/10/10 1177.82 1178.89 1166.71 1173.81 1173.81 4.97E+09 -0.003641
15/10/10 1177.47 1181.2 1167.12 1176.19 1176.19 5.72E+09 0.002027
18/10/10 1176.83 1185.53 1174.55 1184.71 1184.71 4.45E+09 0.007244
19/10/10 1178.64 1178.64 1159.71 1165.9 1165.9 5.6E+09 -0.015877
20/10/10 1166.74 1182.94 1166.74 1178.17 1178.17 5.03E+09 0.010524
21/10/10 1179.82 1189.43 1171.17 1180.26 1180.26 4.63E+09 0.001774
22/10/10 1180.52 1183.93 1178.99 1183.08 1183.08 3.18E+09 0.002389
25/10/10 1184.74 1196.14 1184.74 1185.62 1185.62 4.22E+09 0.002147
26/10/10 1184.88 1187.11 1177.72 1185.64 1185.64 4.2E+09 1.689E-05
27/10/10 1183.84 1183.84 1171.7 1182.45 1182.45 4.34E+09 -0.002691
28/10/10 1184.47 1189.53 1177.1 1183.78 1183.78 4.28E+09 0.001125
29/10/10 1183.87 1185.46 1179.7 1183.26 1183.26 3.54E+09 -0.000439
1/11/2010 1185.71 1195.81 1177.65 1184.38 1184.38 4.13E+09 0.000947
2/11/2010 1187.86 1195.88 1187.86 1193.57 1193.57 3.87E+09 0.007759
 3/11/2010 1193.79 1198.3 1183.56 1197.96 1197.96 4.67E+09 0.003678
4/11/2010 1198.34 1221.25 1198.34 1221.06 1221.06 5.7E+09 0.019283
5/11/2010 1221.2 1227.08 1220.29 1225.85 1225.85 5.64E+09 0.003923
8/11/2010 1223.24 1224.57 1217.55 1223.25 1223.25 3.94E+09 -0.002121
9/11/2010 1223.59 1226.84 1208.94 1213.4 1213.4 4.85E+09 -0.008052
10/11/2010 1213.14 1218.75 1204.33 1218.71 1218.71 4.56E+09 0.004376
11/11/2010 1213.04 1215.45 1204.49 1213.54 1213.54 3.93E+09 -0.004242
12/11/2010 1209.07 1210.5 1194.08 1199.21 1199.21 4.21E+09 -0.011808
15/11/10 1200.44 1207.43 1197.15 1197.75 1197.75 3.5E+09 -0.001217
16/11/10 1194.79 1194.79 1173 1178.34 1178.34 5.12E+09 -0.016205
17/11/10 1178.33 1183.56 1175.82 1178.59 1178.59 3.9E+09 0.000212
18/11/10 1183.75 1200.29 1183.75 1196.69 1196.69 4.69E+09 0.015357
19/11/10 1196.12 1199.97 1189.44 1199.73 1199.73 3.68E+09 0.00254
22/11/10 1198.07 1198.94 1184.58 1197.84 1197.84 3.69E+09 -0.001575
23/11/10 1192.51 1192.51 1176.91 1180.73 1180.73 4.13E+09 -0.014284
24/11/10 1183.7 1198.62 1183.7 1198.35 1198.35 3.38E+09 0.014923
26/11/10 1194.16 1194.16 1186.93 1189.4 1189.4 1.61E+09 -0.007469
29/11/10 1189.08 1190.34 1173.64 1187.76 1187.76 3.67E+09 -0.001379
30/11/10 1182.96 1187.4 1174.14 1180.55 1180.55 4.28E+09 -0.00607
1/12/2010 1186.6 1207.61 1186.6 1206.07 1206.07 4.55E+09 0.021617
2/12/2010 1206.81 1221.89 1206.81 1221.53 1221.53 4.97E+09 0.012819
3/12/2010 1219.93 1225.57 1216.82 1224.71 1224.71 3.74E+09 0.002603
6/12/2010 1223.87 1225.8 1220.67 1223.12 1223.12 3.53E+09 -0.001298
7/12/2010 1227.25 1235.05 1223.25 1223.75 1223.75 6.97E+09 0.000515
8/12/2010 1225.02 1228.93 1219.5 1228.28 1228.28 4.61E+09 0.003702
9/12/2010 1230.14 1234.71 1226.85 1233 1233 4.52E+09 0.003843
10/12/2010 1233.85 1240.4 1232.58 1240.4 1240.4 4.55E+09 0.006002
13/12/10 1242.52 1246.73 1240.34 1240.46 1240.46 4.36E+09 4.832E-05
14/12/10 1241.84 1246.59 1238.17 1241.59 1241.59 4.13E+09 0.000911
15/12/10 1241.58 1244.25 1234.01 1235.23 1235.23 4.41E+09 -0.005122
16/12/10 1236.34 1243.75 1232.85 1242.87 1242.87 4.74E+09 0.006185
17/12/10 1243.63 1245.81 1239.87 1243.91 1243.91 4.63E+09 0.000837
20/12/10 1245.76 1250.2 1241.51 1247.08 1247.08 3.55E+09 0.002548
21/12/10 1249.43 1255.82 1249.43 1254.6 1254.6 3.48E+09 0.00603
22/12/10 1254.94 1259.39 1254.94 1258.84 1258.84 1.29E+09 0.00338
23/12/10 1257.53 1258.59 1254.05 1256.77 1256.77 2.52E+09 -0.001644
27/12/10 1254.66 1258.43 1251.48 1257.54 1257.54 1.99E+09 0.000613
28/12/10 1259.1 1259.9 1256.22 1258.51 1258.51 2.48E+09 0.000771
29/12/10 1258.78 1262.6 1258.78 1259.78 1259.78 2.21E+09 0.001009
30/12/10 1259.44 1261.09 1256.32 1257.88 1257.88 1.97E+09 -0.001508
31/12/10 1256.76 1259.34 1254.19 1257.64 1257.64 1.8E+09 -0.000191
3/1/2011 1257.62 1276.17 1257.62 1271.87 1271.87 4.29E+09 0.011315
4/1/2011 1272.95 1274.12 1262.66 1270.2 1270.2 4.8E+09 -0.001313
5/1/2011 1268.78 1277.63 1265.36 1276.56 1276.56 4.76E+09 0.005007
6/1/2011 1276.29 1278.17 1270.43 1273.85 1273.85 4.84E+09 -0.002123
 7/1/2011 1274.41 1276.83 1261.7 1271.5 1271.5 4.96E+09 -0.001845
10/1/2011 1270.84 1271.52 1262.18 1269.75 1269.75 4.04E+09 -0.001376
11/1/2011 1272.58 1277.25 1269.62 1274.48 1274.48 4.05E+09 0.003725
12/1/2011 1275.65 1286.87 1275.65 1285.96 1285.96 4.23E+09 0.009008
13/1/11 1285.78 1286.7 1280.47 1283.76 1283.76 4.31E+09 -0.001711
14/1/11 1282.9 1293.24 1281.24 1293.24 1293.24 4.66E+09 0.007385
18/1/11 1293.22 1296.06 1290.16 1295.02 1295.02 5.28E+09 0.001376
19/1/11 1294.52 1294.6 1278.92 1281.92 1281.92 4.74E+09 -0.010116
20/1/11 1280.85 1283.35 1271.26 1280.26 1280.26 4.94E+09 -0.001295
21/1/11 1283.63 1291.21 1282.07 1283.35 1283.35 4.94E+09 0.002414
24/1/11 1283.29 1291.93 1282.47 1290.84 1290.84 3.9E+09 0.005836
25/1/11 1288.17 1291.26 1281.07 1291.18 1291.18 4.6E+09 0.000263
26/1/11 1291.97 1299.74 1291.97 1296.63 1296.63 4.73E+09 0.004221
27/1/11 1297.51 1301.29 1294.41 1299.54 1299.54 4.31E+09 0.002244
28/1/11 1299.63 1302.67 1275.1 1276.34 1276.34 5.62E+09 -0.017853
31/1/11 1276.5 1287.17 1276.5 1286.12 1286.12 4.17E+09 0.007663
1/2/2011 1289.14 1308.86 1289.14 1307.59 1307.59 5.16E+09 0.016694
2/2/2011 1305.91 1307.61 1302.62 1304.03 1304.03 4.1E+09 -0.002723
3/2/2011 1302.77 1308.6 1294.83 1307.1 1307.1 4.37E+09 0.002354
4/2/2011 1307.01 1311 1301.67 1310.87 1310.87 3.93E+09 0.002884
7/2/2011 1311.85 1322.85 1311.85 1319.05 1319.05 3.9E+09 0.00624
8/2/2011 1318.76 1324.87 1316.03 1324.57 1324.57 3.88E+09 0.004185
9/2/2011 1322.48 1324.54 1314.89 1320.88 1320.88 3.92E+09 -0.002786
10/2/2011 1318.13 1322.78 1311.74 1321.87 1321.87 4.18E+09 0.000749
11/2/2011 1318.66 1330.79 1316.08 1329.15 1329.15 4.22E+09 0.005507
14/2/11 1328.73 1332.96 1326.9 1332.32 1332.32 3.57E+09 0.002385
15/2/11 1330.43 1330.43 1324.61 1328.01 1328.01 3.93E+09 -0.003235
16/2/11 1329.51 1337.61 1329.51 1336.32 1336.32 1.97E+09 0.006257
17/2/11 1334.37 1341.5 1331 1340.43 1340.43 1.97E+09 0.003076
18/2/11 1340.38 1344.07 1338.12 1343.01 1343.01 1.16E+09 0.001925
22/2/11 1338.91 1338.91 1312.33 1315.44 1315.44 1.32E+09 -0.020529
23/2/11 1315.44 1317.91 1299.55 1307.4 1307.4 1.33E+09 -0.006112
24/2/11 1307.09 1310.91 1294.26 1306.1 1306.1 1.22E+09 -0.000994
25/2/11 1307.34 1320.61 1307.34 1319.88 1319.88 3.84E+09 0.010551
28/2/11 1321.61 1329.38 1320.55 1327.22 1327.22 1.25E+09 0.005561
1/3/2011 1328.64 1332.09 1306.14 1306.33 1306.33 1.18E+09 -0.01574
2/3/2011 1305.47 1314.19 1302.58 1308.44 1308.44 1.03E+09 0.001615
3/3/2011 1312.37 1332.28 1312.37 1330.97 1330.97 4.34E+09 0.017219
4/3/2011 1330.73 1331.08 1312.59 1321.15 1321.15 4.22E+09 -0.007378
7/3/2011 1322.72 1327.68 1303.99 1310.13 1310.13 3.96E+09 -0.008341
8/3/2011 1311.05 1325.74 1306.86 1321.82 1321.82 4.53E+09 0.008923
9/3/2011 1319.92 1323.21 1312.27 1320.02 1320.02 3.71E+09 -0.001362
10/3/2011 1315.72 1315.72 1294.21 1295.11 1295.11 4.72E+09 -0.018871
11/3/2011 1293.43 1308.35 1291.99 1304.28 1304.28 3.74E+09 0.007081
14/3/11 1301.19 1301.19 1286.37 1296.39 1296.39 4.05E+09 -0.006049
15/3/11 1288.46 1288.46 1261.12 1281.87 1281.87 5.2E+09 -0.0112
16/3/11 1279.46 1280.91 1249.05 1256.88 1256.88 5.83E+09 -0.019495
17/3/11 1261.61 1278.88 1261.61 1273.72 1273.72 4.13E+09 0.013398
18/3/11 1276.71 1288.88 1276.18 1279.21 1279.21 4.69E+09 0.00431
21/3/11 1281.65 1300.58 1281.65 1298.38 1298.38 4.22E+09 0.014986
22/3/11 1298.29 1299.35 1292.7 1293.77 1293.77 3.58E+09 -0.003551
23/3/11 1292.19 1300.51 1284.05 1297.54 1297.54 3.84E+09 0.002914
24/3/11 1300.61 1311.34 1297.74 1309.66 1309.66 4.22E+09 0.009341
25/3/11 1311.8 1319.18 1310.15 1313.8 1313.8 4.22E+09 0.003161
28/3/11 1315.45 1319.74 1310.19 1310.19 1310.19 3.22E+09 -0.002748
29/3/11 1309.37 1319.45 1305.26 1319.44 1319.44 3.48E+09 0.00706
30/3/11 1321.89 1331.74 1321.89 1328.26 1328.26 3.81E+09 0.006685
31/3/11 1327.44 1329.77 1325.03 1325.83 1325.83 3.57E+09 -0.00183
1/4/2011 1329.48 1337.85 1328.89 1332.41 1332.41 4.22E+09 0.004963
4/4/2011 1333.56 1336.74 1329.1 1332.87 1332.87 4.22E+09 0.000345
5/4/2011 1332.03 1338.21 1330.03 1332.63 1332.63 3.85E+09 -0.00018
6/4/2011 1335.94 1339.38 1331.09 1335.54 1335.54 4.22E+09 0.002184
7/4/2011 1334.82 1338.8 1326.56 1333.51 1333.51 4.01E+09 -0.00152
8/4/2011 1336.16 1339.46 1322.94 1328.17 1328.17 3.58E+09 -0.004004
11/4/2011 1329.01 1333.77 1321.06 1324.46 1324.46 3.48E+09 -0.002793
12/4/2011 1321.96 1321.96 1309.51 1314.16 1314.16 4.28E+09 -0.007777
13/4/11 1314.03 1321.35 1309.19 1314.41 1314.41 3.85E+09 0.00019
14/4/11 1311.13 1316.79 1302.42 1314.52 1314.52 3.87E+09 8.368E-05
15/4/11 1314.54 1322.88 1313.68 1319.68 1319.68 4.22E+09 0.003925
18/4/11 1313.35 1313.35 1294.7 1305.14 1305.14 4.22E+09 -0.011018
19/4/11 1305.99 1312.7 1303.97 1312.62 1312.62 3.89E+09 0.005731
20/4/11 1319.12 1332.66 1319.12 1330.36 1330.36 4.24E+09 0.013515
21/4/11 1333.23 1337.49 1332.83 1337.38 1337.38 3.59E+09 0.005277
25/4/11 1337.14 1337.55 1331.47 1335.25 1335.25 2.14E+09 -0.001593
26/4/11 1336.75 1349.55 1336.75 1347.24 1347.24 3.91E+09 0.00898
27/4/11 1348.43 1357.49 1344.25 1355.66 1355.66 4.05E+09 0.00625
28/4/11 1353.86 1361.71 1353.6 1360.48 1360.48 4.04E+09 0.003555
29/4/11 1360.14 1364.56 1358.69 1363.61 1363.61 3.48E+09 0.002301
2/5/2011 1365.21 1370.58 1358.59 1361.22 1361.22 3.85E+09 -0.001753
3/5/2011 1359.76 1360.84 1349.52 1356.62 1356.62 4.22E+09 -0.003379
4/5/2011 1355.9 1355.9 1341.5 1347.32 1347.32 4.22E+09 -0.006855
5/5/2011 1344.16 1348 1329.17 1335.1 1335.1 3.85E+09 -0.00907
6/5/2011 1340.24 1354.36 1335.58 1340.2 1340.2 4.22E+09 0.00382
9/5/2011 1340.2 1349.44 1338.64 1346.29 1346.29 4.27E+09 0.004544
10/5/2011 1348.34 1359.44 1348.34 1357.16 1357.16 4.22E+09 0.008074
11/5/2011 1354.51 1354.51 1336.36 1342.08 1342.08 3.85E+09 -0.011111
12/5/2011 1339.39 1351.05 1332.03 1348.65 1348.65 3.78E+09 0.004895
13/5/11 1348.69 1350.47 1333.36 1337.77 1337.77 3.43E+09 -0.008067
16/5/11 1334.77 1343.33 1327.32 1329.47 1329.47 3.85E+09 -0.006204
17/5/11 1326.1 1330.42 1318.51 1328.98 1328.98 4.05E+09 -0.000369
18/5/11 1328.54 1341.82 1326.59 1340.68 1340.68 3.92E+09 0.008804
19/5/11 1342.4 1346.82 1336.36 1343.6 1343.6 3.63E+09 0.002178
20/5/11 1342 1342 1330.67 1333.27 1333.27 4.07E+09 -0.007688
23/5/11 1333.07 1333.07 1312.88 1317.37 1317.37 3.26E+09 -0.011926
24/5/11 1317.7 1323.72 1313.87 1316.28 1316.28 3.85E+09 -0.000827
25/5/11 1316.36 1325.86 1311.8 1320.47 1320.47 4.11E+09 0.003183
26/5/11 1320.64 1328.51 1314.41 1325.69 1325.69 3.26E+09 0.003953
27/5/11 1325.69 1334.62 1325.69 1331.1 1331.1 3.12E+09 0.004081
31/5/11 1331.1 1345.2 1331.1 1345.2 1345.2 4.7E+09 0.010593
1/6/2011 1345.2 1345.2 1313.71 1314.55 1314.55 4.24E+09 -0.022785
2/6/2011 1314.55 1318.03 1305.61 1312.94 1312.94 3.76E+09 -0.001225
3/6/2011 1312.94 1312.94 1297.9 1300.16 1300.16 3.51E+09 -0.009734
6/6/2011 1300.26 1300.26 1284.72 1286.17 1286.17 3.56E+09 -0.01076
7/6/2011 1286.31 1296.22 1284.74 1284.94 1284.94 3.85E+09 -0.000956
8/6/2011 1284.63 1287.04 1277.42 1279.56 1279.56 3.97E+09 -0.004187
9/6/2011 1279.63 1294.54 1279.63 1289 1289 3.33E+09 0.007377
10/6/2011 1288.6 1288.6 1268.28 1270.98 1270.98 3.85E+09 -0.01398
13/6/11 1271.31 1277.04 1265.64 1271.83 1271.83 4.13E+09 0.000669
14/6/11 1272.22 1292.5 1272.22 1287.87 1287.87 3.5E+09 0.012612
15/6/11 1287.87 1287.87 1261.9 1265.42 1265.42 4.07E+09 -0.017432
16/6/11 1265.53 1274.11 1258.07 1267.64 1267.64 3.85E+09 0.001754
17/6/11 1268.58 1279.82 1267.4 1271.5 1271.5 4.92E+09 0.003045
20/6/11 1271.5 1280.42 1267.56 1278.36 1278.36 3.46E+09 0.005395
21/6/11 1278.4 1297.62 1278.4 1295.52 1295.52 4.06E+09 0.013423
22/6/11 1295.48 1298.61 1286.79 1287.14 1287.14 3.72E+09 -0.006468
23/6/11 1286.6 1286.6 1262.87 1283.5 1283.5 4.98E+09 -0.002828
24/6/11 1283.04 1283.93 1267.24 1268.45 1268.45 3.67E+09 -0.011726
27/6/11 1268.44 1284.91 1267.53 1280.1 1280.1 3.48E+09 0.009184
28/6/11 1280.21 1296.8 1280.21 1296.67 1296.67 3.68E+09 0.012944
29/6/11 1296.85 1309.21 1296.85 1307.41 1307.41 4.35E+09 0.008283
30/6/11 1307.64 1321.97 1307.64 1320.64 1320.64 4.2E+09 0.010119
1/7/2011 1320.64 1341.01 1318.18 1339.67 1339.67 3.8E+09 0.01441
5/7/2011 1339.59 1340.89 1334.3 1337.88 1337.88 3.72E+09 -0.001336
6/7/2011 1337.56 1340.94 1330.92 1339.22 1339.22 3.56E+09 0.001002
7/7/2011 1339.62 1356.48 1339.62 1353.22 1353.22 4.07E+09 0.010454
8/7/2011 1352.39 1352.39 1333.71 1343.8 1343.8 3.59E+09 -0.006961
11/7/2011 1343.31 1343.31 1316.42 1319.49 1319.49 3.88E+09 -0.018091
12/7/2011 1319.61 1327.17 1313.33 1313.64 1313.64 4.23E+09 -0.004434
13/7/11 1314.45 1331.48 1314.45 1317.72 1317.72 4.06E+09 0.003106
14/7/11 1317.74 1326.88 1306.51 1308.87 1308.87 4.36E+09 -0.006716
15/7/11 1308.87 1317.7 1307.52 1316.14 1316.14 4.24E+09 0.005554
18/7/11 1315.94 1315.94 1295.92 1305.44 1305.44 4.12E+09 -0.00813
19/7/11 1307.07 1328.14 1307.07 1326.73 1326.73 4.3E+09 0.016309
20/7/11 1328.66 1330.43 1323.65 1325.84 1325.84 3.77E+09 -0.000671
21/7/11 1325.65 1347 1325.65 1343.8 1343.8 4.84E+09 0.013546
22/7/11 1343.8 1346.1 1336.95 1345.02 1345.02 3.52E+09 0.000908
25/7/11 1344.32 1344.32 1331.09 1337.43 1337.43 3.54E+09 -0.005643
26/7/11 1337.39 1338.51 1329.59 1331.94 1331.94 4.01E+09 -0.004105
27/7/11 1331.91 1331.91 1303.49 1304.89 1304.89 3.48E+09 -0.020309
28/7/11 1304.84 1316.32 1299.16 1300.67 1300.67 4.95E+09 -0.003234
29/7/11 1300.12 1304.16 1282.86 1292.28 1292.28 5.06E+09 -0.006451
1/8/2011 1292.59 1307.38 1274.73 1286.94 1286.94 4.97E+09 -0.004132
2/8/2011 1286.56 1286.56 1254.03 1254.05 1254.05 5.21E+09 -0.025557
3/8/2011 1254.25 1261.2 1234.56 1260.34 1260.34 6.45E+09 0.005016
4/8/2011 1260.23 1260.23 1199.54 1200.07 1200.07 4.27E+09 -0.04782
5/8/2011 1200.28 1218.11 1168.09 1199.38 1199.38 5.45E+09 -0.000575
8/8/2011 1198.48 1198.48 1119.28 1119.46 1119.46 2.62E+09 -0.066634
9/8/2011 1120.23 1172.88 1101.54 1172.53 1172.53 2.37E+09 0.047407
10/8/2011 1171.77 1171.77 1118.01 1120.76 1120.76 5.02E+09 -0.044152
11/8/2011 1121.3 1186.29 1121.3 1172.64 1172.64 3.69E+09 0.04629
12/8/2011 1172.87 1189.04 1170.74 1178.81 1178.81 5.64E+09 0.005262
15/8/11 1178.86 1204.49 1178.86 1204.49 1204.49 4.27E+09 0.021785
16/8/11 1204.22 1204.22 1180.53 1192.76 1192.76 5.07E+09 -0.009739
17/8/11 1192.89 1208.47 1184.36 1193.89 1193.89 4.39E+09 0.000947
18/8/11 1189.62 1189.62 1131.03 1140.65 1140.65 3.23E+09 -0.044594
19/8/11 1140.47 1154.54 1122.05 1123.53 1123.53 5.17E+09 -0.015009
22/8/11 1123.55 1145.49 1121.09 1123.82 1123.82 5.44E+09 0.000258
23/8/11 1124.36 1162.35 1124.36 1162.35 1162.35 5.01E+09 0.034285
24/8/11 1162.16 1178.56 1156.3 1177.6 1177.6 5.32E+09 0.01312
25/8/11 1176.69 1190.68 1155.47 1159.27 1159.27 5.75E+09 -0.015566
26/8/11 1158.85 1181.23 1135.91 1176.8 1176.8 5.04E+09 0.015122
29/8/11 1177.91 1210.28 1177.91 1210.08 1210.08 4.23E+09 0.02828
30/8/11 1209.76 1220.1 1195.77 1212.92 1212.92 4.57E+09 0.002347
31/8/11 1213 1230.71 1209.35 1218.89 1218.89 5.27E+09 0.004922
1/9/2011 1219.12 1229.29 1203.85 1204.42 1204.42 4.78E+09 -0.011871
2/9/2011 1203.9 1203.9 1170.56 1173.97 1173.97 4.4E+09 -0.025282
6/9/2011 1173.97 1173.97 1140.13 1165.24 1165.24 5.1E+09 -0.007436
7/9/2011 1165.85 1198.62 1165.85 1198.62 1198.62 4.44E+09 0.028646
8/9/2011 1197.98 1204.4 1183.34 1185.9 1185.9 4.47E+09 -0.010612
9/9/2011 1185.37 1185.37 1148.37 1154.23 1154.23 4.59E+09 -0.026705
12/9/2011 1153.5 1162.52 1136.07 1162.27 1162.27 5.17E+09 0.006966
13/9/11 1162.59 1176.41 1157.44 1172.87 1172.87 4.68E+09 0.00912
14/9/11 1173.32 1202.38 1162.73 1188.68 1188.68 4.99E+09 0.01348
15/9/11 1189.44 1209.11 1189.44 1209.11 1209.11 4.48E+09 0.017187
16/9/11 1209.21 1220.06 1204.46 1216.01 1216.01 5.25E+09 0.005707
19/9/11 1214.99 1214.99 1188.36 1204.09 1204.09 4.25E+09 -0.009803
20/9/11 1204.5 1220.39 1201.29 1202.09 1202.09 4.32E+09 -0.001661
21/9/11 1203.63 1206.3 1166.21 1166.76 1166.76 4.73E+09 -0.02939
22/9/11 1164.55 1164.55 1114.22 1129.56 1129.56 6.7E+09 -0.031883
23/9/11 1128.82 1141.72 1121.36 1136.43 1136.43 5.64E+09 0.006082
26/9/11 1136.91 1164.19 1131.07 1162.95 1162.95 4.76E+09 0.023336
27/9/11 1163.32 1195.86 1163.32 1175.38 1175.38 5.55E+09 0.010688
28/9/11 1175.39 1184.71 1150.4 1151.06 1151.06 4.79E+09 -0.020691
29/9/11 1151.74 1175.87 1139.93 1160.4 1160.4 5.29E+09 0.008114
30/9/11 1159.93 1159.93 1131.34 1131.42 1131.42 4.42E+09 -0.024974
3/10/2011 1131.21 1138.99 1098.92 1099.23 1099.23 5.67E+09 -0.028451
4/10/2011 1097.42 1125.12 1074.77 1123.95 1123.95 3.71E+09 0.022488
5/10/2011 1124.03 1146.07 1115.68 1144.03 1144.03 2.51E+09 0.017866
6/10/2011 1144.11 1165.55 1134.95 1164.97 1164.97 5.1E+09 0.018304
7/10/2011 1165.03 1171.4 1150.26 1155.46 1155.46 5.58E+09 -0.008163
10/10/2011 1158.15 1194.91 1158.15 1194.89 1194.89 4.45E+09 0.034125
11/10/2011 1194.6 1199.24 1187.3 1195.54 1195.54 4.42E+09 0.000544
12/10/2011 1196.19 1220.25 1196.19 1207.25 1207.25 5.36E+09 0.009795
13/10/11 1206.96 1207.46 1190.58 1203.66 1203.66 4.44E+09 -0.002974
14/10/11 1205.65 1224.61 1205.65 1224.58 1224.58 4.12E+09 0.01738
17/10/11 1224.47 1224.47 1198.55 1200.86 1200.86 4.3E+09 -0.01937
18/10/11 1200.75 1233.1 1191.48 1225.38 1225.38 4.84E+09 0.020419
19/10/11 1223.46 1229.64 1206.31 1209.88 1209.88 4.85E+09 -0.012649
20/10/11 1209.92 1219.53 1197.34 1215.39 1215.39 4.87E+09 0.004554
21/10/11 1215.39 1239.03 1215.39 1238.25 1238.25 4.98E+09 0.018809
24/10/11 1238.72 1256.55 1238.72 1254.19 1254.19 4.31E+09 0.012873
25/10/11 1254.19 1254.19 1226.79 1229.05 1229.05 4.47E+09 -0.020045
26/10/11 1229.17 1246.28 1221.06 1242 1242 4.87E+09 0.010537
27/10/11 1243.97 1292.66 1243.97 1284.59 1284.59 6.37E+09 0.034291
28/10/11 1284.39 1287.08 1277.01 1285.09 1285.09 4.54E+09 0.000389
31/10/11 1284.96 1284.96 1253.16 1253.3 1253.3 4.31E+09 -0.024738
1/11/2011 1251 1251 1215.42 1218.28 1218.28 5.65E+09 -0.027942
2/11/2011 1219.62 1242.48 1219.62 1237.9 1237.9 4.11E+09 0.016105
3/11/2011 1238.25 1263.21 1234.81 1261.15 1261.15 4.85E+09 0.018782
4/11/2011 1260.82 1260.82 1238.92 1253.23 1253.23 3.83E+09 -0.00628
7/11/2011 1253.21 1261.7 1240.75 1261.12 1261.12 3.43E+09 0.006296
8/11/2011 1261.12 1277.55 1254.99 1275.92 1275.92 3.91E+09 0.011736
9/11/2011 1275.18 1275.18 1226.64 1229.1 1229.1 4.66E+09 -0.036695
10/11/2011 1229.59 1246.22 1227.7 1239.7 1239.7 4E+09 0.008624
11/11/2011 1240.12 1266.98 1240.12 1263.85 1263.85 3.37E+09 0.019481
14/11/11 1263.85 1263.85 1246.68 1251.78 1251.78 3.22E+09 -0.00955
15/11/11 1251.7 1264.25 1244.34 1257.81 1257.81 3.6E+09 0.004817
16/11/11 1257.81 1259.61 1235.67 1236.91 1236.91 4.09E+09 -0.016616
17/11/11 1236.56 1237.73 1209.43 1216.13 1216.13 4.6E+09 -0.0168
18/11/11 1216.19 1223.51 1211.36 1215.65 1215.65 3.83E+09 -0.000395
21/11/11 1215.62 1215.62 1183.16 1192.98 1192.98 4.05E+09 -0.018648
22/11/11 1192.98 1196.81 1181.65 1188.04 1188.04 3.91E+09 -0.004141
23/11/11 1187.48 1187.48 1161.79 1161.79 1161.79 3.8E+09 -0.022095
25/11/11 1161.41 1172.66 1158.66 1158.67 1158.67 1.66E+09 -0.002686
28/11/11 1158.67 1197.35 1158.67 1192.55 1192.55 3.92E+09 0.02924
29/11/11 1192.56 1203.67 1191.8 1195.19 1195.19 3.99E+09 0.002214
30/11/11 1196.72 1247.11 1196.72 1246.96 1246.96 5.8E+09 0.043315
1/12/2011 1246.91 1251.09 1239.73 1244.58 1244.58 3.82E+09 -0.001909
2/12/2011 1246.03 1260.08 1243.35 1244.28 1244.28 4.14E+09 -0.000241
5/12/2011 1244.33 1266.73 1244.33 1257.08 1257.08 4.15E+09 0.010287
6/12/2011 1257.19 1266.03 1253.03 1258.47 1258.47 3.73E+09 0.001106
7/12/2011 1258.14 1267.06 1244.8 1261.01 1261.01 4.16E+09 0.002018
8/12/2011 1260.87 1260.87 1231.47 1234.35 1234.35 4.3E+09 -0.021142
9/12/2011 1234.48 1258.25 1234.48 1255.19 1255.19 3.83E+09 0.016883
12/12/2011 1255.05 1255.05 1227.25 1236.47 1236.47 3.6E+09 -0.014914
13/12/11 1236.83 1249.86 1219.43 1225.73 1225.73 4.12E+09 -0.008686
14/12/11 1225.73 1225.73 1209.47 1211.82 1211.82 4.3E+09 -0.011348
15/12/11 1212.12 1225.6 1212.12 1215.75 1215.75 3.81E+09 0.003243
16/12/11 1216.09 1231.04 1215.2 1219.66 1219.66 5.35E+09 0.003216
19/12/11 1219.74 1224.57 1202.37 1205.35 1205.35 3.66E+09 -0.011733
20/12/11 1205.72 1242.82 1205.72 1241.3 1241.3 4.06E+09 0.029825
21/12/11 1241.25 1245.09 1229.51 1243.72 1243.72 2.96E+09 0.00195
22/12/11 1243.72 1255.22 1243.72 1254 1254 3.49E+09 0.008266
23/12/11 1254 1265.42 1254 1265.33 1265.33 2.23E+09 0.009035
27/12/11 1265.02 1269.37 1262.3 1265.43 1265.43 2.13E+09 7.911E-05
28/12/11 1265.38 1265.85 1248.64 1249.64 1249.64 2.35E+09 -0.012478
29/12/11 1249.75 1263.54 1249.75 1263.02 1263.02 2.28E+09 0.010707
30/12/11 1262.82 1264.12 1257.46 1257.6 1257.6 2.27E+09 -0.004291
3/1/2012 1258.86 1284.62 1258.86 1277.06 1277.06 3.94E+09 0.015474
4/1/2012 1277.03 1278.73 1268.1 1277.3 1277.3 3.59E+09 0.000188
5/1/2012 1277.3 1283.05 1265.26 1281.06 1281.06 4.32E+09 0.002944
6/1/2012 1280.93 1281.84 1273.34 1277.81 1277.81 3.66E+09 -0.002537
9/1/2012 1277.83 1281.99 1274.55 1280.7 1280.7 3.37E+09 0.002262
10/1/2012 1280.77 1296.46 1280.77 1292.08 1292.08 4.22E+09 0.008886
11/1/2012 1292.02 1293.8 1285.41 1292.48 1292.48 3.97E+09 0.00031
12/1/2012 1292.48 1296.82 1285.77 1295.5 1295.5 4.02E+09 0.002337
13/1/12 1294.82 1294.82 1277.58 1289.09 1289.09 3.69E+09 -0.004948
17/1/12 1290.22 1303 1290.22 1293.67 1293.67 4.01E+09 0.003553
18/1/12 1293.65 1308.11 1290.99 1308.04 1308.04 4.1E+09 0.011108
19/1/12 1308.07 1315.49 1308.07 1314.5 1314.5 4.47E+09 0.004939
20/1/12 1314.49 1315.38 1309.17 1315.38 1315.38 3.91E+09 0.000669
23/1/12 1315.29 1322.28 1309.89 1316 1316 3.77E+09 0.000471
24/1/12 1315.96 1315.96 1306.06 1314.65 1314.65 3.69E+09 -0.001026
25/1/12 1314.4 1328.3 1307.65 1326.06 1326.06 4.41E+09 0.008679
26/1/12 1326.28 1333.47 1313.6 1318.43 1318.43 4.52E+09 -0.005754
27/1/12 1318.25 1320.06 1311.72 1316.33 1316.33 4.01E+09 -0.001593
30/1/12 1316.16 1316.16 1300.49 1313.01 1313.01 3.66E+09 -0.002522
31/1/12 1313.53 1321.41 1306.69 1312.41 1312.41 4.24E+09 -0.000457
1/2/2012 1312.45 1330.52 1312.45 1324.09 1324.09 4.5E+09 0.0089
2/2/2012 1324.24 1329.19 1321.57 1325.54 1325.54 4.12E+09 0.001095
 3/2/2012 1326.21 1345.34 1326.21 1344.9 1344.9 4.61E+09 0.014605
6/2/2012 1344.32 1344.36 1337.52 1344.33 1344.33 3.38E+09 -0.000424
7/2/2012 1344.33 1349.24 1335.92 1347.05 1347.05 3.74E+09 0.002023
8/2/2012 1347.04 1351 1341.95 1349.96 1349.96 4.1E+09 0.00216
9/2/2012 1349.97 1354.32 1344.63 1351.95 1351.95 4.21E+09 0.001474
10/2/2012 1351.21 1351.21 1337.35 1342.64 1342.64 3.88E+09 -0.006886
13/2/12 1343.06 1353.35 1343.06 1351.77 1351.77 3.62E+09 0.0068
14/2/12 1351.3 1351.3 1340.83 1350.5 1350.5 3.89E+09 -0.00094
15/2/12 1350.52 1355.87 1340.8 1343.23 1343.23 4.08E+09 -0.005383
16/2/12 1342.61 1359.02 1341.22 1358.04 1358.04 4.11E+09 0.011026
17/2/12 1358.06 1363.4 1357.24 1361.23 1361.23 3.72E+09 0.002349
21/2/12 1361.22 1367.76 1358.11 1362.21 1362.21 3.8E+09 0.00072
22/2/12 1362.11 1362.7 1355.53 1357.66 1357.66 3.63E+09 -0.00334
23/2/12 1357.53 1364.24 1352.28 1363.46 1363.46 3.79E+09 0.004272
24/2/12 1363.46 1368.92 1363.46 1365.74 1365.74 3.51E+09 0.001672
27/2/12 1365.2 1371.94 1354.92 1367.59 1367.59 3.65E+09 0.001355
28/2/12 1367.56 1373.09 1365.97 1372.18 1372.18 3.58E+09 0.003356
29/2/12 1372.2 1378.04 1363.81 1365.68 1365.68 4.48E+09 -0.004737
1/3/2012 1365.9 1376.17 1365.9 1374.09 1374.09 3.92E+09 0.006158
2/3/2012 1374.09 1374.53 1366.42 1369.63 1369.63 3.28E+09 -0.003246
5/3/2012 1369.59 1369.59 1359.13 1364.33 1364.33 3.43E+09 -0.00387
6/3/2012 1363.63 1363.63 1340.03 1343.36 1343.36 4.19E+09 -0.01537
7/3/2012 1343.39 1354.85 1343.39 1352.63 1352.63 3.58E+09 0.006901
8/3/2012 1352.65 1368.72 1352.65 1365.91 1365.91 3.54E+09 0.009818
9/3/2012 1365.97 1374.76 1365.97 1370.87 1370.87 3.64E+09 0.003631
12/3/2012 1370.78 1373.04 1366.69 1371.09 1371.09 3.08E+09 0.00016
13/3/12 1371.92 1396.13 1371.92 1395.95 1395.95 4.39E+09 0.018132
14/3/12 1395.95 1399.42 1389.97 1394.28 1394.28 4.5E+09 -0.001196
15/3/12 1394.17 1402.63 1392.78 1402.6 1402.6 4.27E+09 0.005967
16/3/12 1402.55 1405.88 1401.47 1404.17 1404.17 5.16E+09 0.001119
19/3/12 1404.17 1414 1402.43 1409.75 1409.75 3.93E+09 0.003974
20/3/12 1409.59 1409.59 1397.68 1405.52 1405.52 3.7E+09 -0.003001
21/3/12 1405.52 1407.75 1400.64 1402.89 1402.89 3.57E+09 -0.001871
22/3/12 1402.89 1402.89 1388.73 1392.78 1392.78 3.74E+09 -0.007207
23/3/12 1392.78 1399.18 1386.87 1397.11 1397.11 3.47E+09 0.003109
26/3/12 1397.11 1416.58 1397.11 1416.51 1416.51 3.58E+09 0.013886
27/3/12 1416.55 1419.15 1411.95 1412.52 1412.52 3.51E+09 -0.002817
28/3/12 1412.52 1413.65 1397.2 1405.54 1405.54 3.89E+09 -0.004942
29/3/12 1405.39 1405.39 1391.56 1403.28 1403.28 3.83E+09 -0.001608
30/3/12 1403.31 1410.89 1401.42 1408.47 1408.47 3.68E+09 0.003698
2/4/2012 1408.47 1422.38 1404.46 1419.04 1419.04 3.57E+09 0.007505
3/4/2012 1418.98 1419 1404.62 1413.38 1413.38 3.82E+09 -0.003989
4/4/2012 1413.09 1413.09 1394.09 1398.96 1398.96 3.94E+09 -0.010203
5/4/2012 1398.79 1401.6 1392.92 1398.08 1398.08 3.3E+09 -0.000629
9/4/2012 1397.45 1397.45 1378.24 1382.2 1382.2 3.47E+09 -0.011358
 10/4/2012 1382.18 1383.01 1357.38 1358.59 1358.59 4.63E+09 -0.017081
11/4/2012 1358.98 1374.71 1358.98 1368.71 1368.71 3.74E+09 0.007449
12/4/2012 1368.77 1388.13 1368.77 1387.57 1387.57 3.62E+09 0.013779
13/4/12 1387.61 1387.61 1369.85 1370.26 1370.26 3.63E+09 -0.012475
16/4/12 1370.27 1379.66 1365.38 1369.57 1369.57 3.57E+09 -0.000504
17/4/12 1369.57 1392.76 1369.57 1390.78 1390.78 3.46E+09 0.015487
18/4/12 1390.78 1390.78 1383.29 1385.14 1385.14 3.46E+09 -0.004055
19/4/12 1385.08 1390.46 1370.3 1376.92 1376.92 4.18E+09 -0.005934
20/4/12 1376.96 1387.4 1376.96 1378.53 1378.53 3.83E+09 0.001169
23/4/12 1378.53 1378.53 1358.79 1366.94 1366.94 3.65E+09 -0.008408
24/4/12 1366.97 1375.57 1366.82 1371.97 1371.97 3.62E+09 0.00368
25/4/12 1372.11 1391.37 1372.11 1390.69 1390.69 4E+09 0.013645
26/4/12 1390.64 1402.09 1387.28 1399.98 1399.98 4.03E+09 0.00668
27/4/12 1400.19 1406.64 1397.31 1403.36 1403.36 3.65E+09 0.002414
30/4/12 1403.26 1403.26 1394 1397.91 1397.91 3.57E+09 -0.003884
1/5/2012 1397.86 1415.32 1395.73 1405.82 1405.82 3.81E+09 0.005658
2/5/2012 1405.5 1405.5 1393.92 1402.31 1402.31 3.8E+09 -0.002497
3/5/2012 1402.32 1403.07 1388.71 1391.57 1391.57 4E+09 -0.007659
4/5/2012 1391.51 1391.51 1367.96 1369.1 1369.1 3.98E+09 -0.016147
7/5/2012 1368.79 1373.91 1363.94 1369.58 1369.58 3.56E+09 0.000351
8/5/2012 1369.16 1369.16 1347.75 1363.72 1363.72 4.26E+09 -0.004279
9/5/2012 1363.2 1363.73 1343.13 1354.58 1354.58 4.29E+09 -0.006702
10/5/2012 1354.58 1365.88 1354.58 1357.99 1357.99 3.73E+09 0.002517
11/5/2012 1358.11 1365.66 1348.89 1353.39 1353.39 3.87E+09 -0.003387
14/5/12 1351.93 1351.93 1336.61 1338.35 1338.35 3.69E+09 -0.011113
15/5/12 1338.36 1344.94 1328.41 1330.66 1330.66 4.11E+09 -0.005746
16/5/12 1330.78 1341.78 1324.79 1324.8 1324.8 4.28E+09 -0.004404
17/5/12 1324.82 1326.36 1304.86 1304.86 1304.86 4.66E+09 -0.015051
18/5/12 1305.05 1312.24 1291.98 1295.22 1295.22 4.51E+09 -0.007388
21/5/12 1295.73 1316.39 1295.73 1315.99 1315.99 3.79E+09 0.016036
22/5/12 1316.09 1328.49 1310.04 1316.63 1316.63 4.12E+09 0.000486
23/5/12 1316.02 1320.71 1296.53 1318.86 1318.86 4.11E+09 0.001694
24/5/12 1318.72 1324.14 1310.5 1320.68 1320.68 3.94E+09 0.00138
25/5/12 1320.81 1324.2 1314.23 1317.82 1317.82 2.87E+09 -0.002166
29/5/12 1318.9 1334.93 1318.9 1332.42 1332.42 3.44E+09 0.011079
30/5/12 1331.25 1331.25 1310.76 1313.32 1313.32 3.53E+09 -0.014335
31/5/12 1313.09 1319.74 1298.9 1310.33 1310.33 4.56E+09 -0.002277
1/6/2012 1309.87 1309.87 1277.25 1278.04 1278.04 4.67E+09 -0.024643
4/6/2012 1278.29 1282.55 1266.74 1278.18 1278.18 4.01E+09 0.00011
5/6/2012 1277.82 1287.62 1274.16 1285.5 1285.5 3.4E+09 0.005727
6/6/2012 1285.61 1315.13 1285.61 1315.13 1315.13 4.27E+09 0.023049
7/6/2012 1316.15 1329.05 1312.68 1314.99 1314.99 4.26E+09 -0.000106
8/6/2012 1314.99 1325.81 1307.77 1325.66 1325.66 3.5E+09 0.008114
11/6/2012 1325.72 1335.52 1307.73 1308.93 1308.93 3.54E+09 -0.01262
12/6/2012 1309.4 1324.31 1306.62 1324.18 1324.18 3.44E+09 0.011651
13/6/12 1324.02 1327.28 1310.51 1314.88 1314.88 3.51E+09 -0.007023
14/6/12 1314.88 1333.68 1314.14 1329.1 1329.1 3.69E+09 0.010815
15/6/12 1329.19 1343.32 1329.19 1342.84 1342.84 4.4E+09 0.010338
18/6/12 1342.42 1348.22 1334.46 1344.78 1344.78 3.26E+09 0.001445
19/6/12 1344.83 1363.46 1344.83 1357.98 1357.98 3.82E+09 0.009816
20/6/12 1358.04 1361.57 1346.45 1355.69 1355.69 3.7E+09 -0.001686
21/6/12 1355.43 1358.27 1324.41 1325.51 1325.51 4.09E+09 -0.022262
22/6/12 1325.92 1337.82 1325.92 1335.02 1335.02 5.27E+09 0.007175
25/6/12 1334.9 1334.9 1309.27 1313.72 1313.72 3.5E+09 -0.015955
26/6/12 1314.09 1324.24 1310.3 1319.99 1319.99 3.41E+09 0.004773
27/6/12 1320.71 1334.4 1320.71 1331.85 1331.85 3.29E+09 0.008985
28/6/12 1331.52 1331.52 1313.29 1329.04 1329.04 3.97E+09 -0.00211
29/6/12 1330.12 1362.17 1330.12 1362.16 1362.16 4.59E+09 0.02492
2/7/2012 1362.33 1366.35 1355.7 1365.51 1365.51 3.3E+09 0.002459
3/7/2012 1365.75 1374.81 1363.53 1374.02 1374.02 2.12E+09 0.006232
5/7/2012 1373.72 1373.85 1363.02 1367.58 1367.58 3.04E+09 -0.004687
6/7/2012 1367.09 1367.09 1348.03 1354.68 1354.68 2.75E+09 -0.009433
9/7/2012 1354.66 1354.87 1346.65 1352.46 1352.46 2.9E+09 -0.001639
10/7/2012 1352.96 1361.54 1336.27 1341.47 1341.47 3.47E+09 -0.008126
11/7/2012 1341.4 1345 1333.25 1341.45 1341.45 3.43E+09 -1.49E-05
12/7/2012 1341.29 1341.29 1325.41 1334.76 1334.76 3.65E+09 -0.004987
13/7/12 1334.81 1357.7 1334.81 1356.78 1356.78 3.21E+09 0.016497
16/7/12 1356.5 1357.26 1348.51 1353.64 1353.64 2.86E+09 -0.002314
17/7/12 1353.68 1365.36 1345.07 1363.67 1363.67 3.57E+09 0.00741
18/7/12 1363.58 1375.26 1358.96 1372.78 1372.78 3.64E+09 0.00668
19/7/12 1373.01 1380.39 1371.21 1376.51 1376.51 4.04E+09 0.002717
20/7/12 1376.51 1376.51 1362.19 1362.66 1362.66 3.93E+09 -0.010062
23/7/12 1362.34 1362.34 1337.56 1350.52 1350.52 3.72E+09 -0.008909
24/7/12 1350.52 1351.53 1329.24 1338.31 1338.31 3.89E+09 -0.009041
25/7/12 1338.35 1343.98 1331.5 1337.89 1337.89 3.72E+09 -0.000314
26/7/12 1338.17 1363.13 1338.17 1360.02 1360.02 4.43E+09 0.016541
27/7/12 1360.05 1389.19 1360.05 1385.97 1385.97 4.4E+09 0.019081
30/7/12 1385.94 1391.74 1381.37 1385.3 1385.3 3.21E+09 -0.000483
31/7/12 1385.27 1387.16 1379.17 1379.32 1379.32 3.82E+09 -0.004317
1/8/2012 1379.32 1385.03 1373.35 1375.32 1375.32 4.44E+09 -0.0029
2/8/2012 1375.13 1375.13 1354.65 1365 1365 4.19E+09 -0.007504
3/8/2012 1365.45 1394.16 1365.45 1390.99 1390.99 3.75E+09 0.01904
6/8/2012 1391.04 1399.63 1391.04 1394.23 1394.23 3.12E+09 0.002329
7/8/2012 1394.46 1407.14 1394.46 1401.35 1401.35 3.68E+09 0.005107
8/8/2012 1401.23 1404.14 1396.13 1402.22 1402.22 3.22E+09 0.000621
9/8/2012 1402.26 1405.95 1398.8 1402.8 1402.8 3.12E+09 0.000414
10/8/2012 1402.58 1405.98 1395.62 1405.87 1405.87 2.77E+09 0.002188
13/8/12 1405.87 1405.87 1397.32 1404.11 1404.11 2.5E+09 -0.001252
14/8/12 1404.36 1410.03 1400.6 1403.93 1403.93 2.93E+09 -0.000128
15/8/12 1403.89 1407.73 1401.83 1405.53 1405.53 2.66E+09 0.00114
16/8/12 1405.57 1417.44 1404.15 1415.51 1415.51 3.11E+09 0.007101
17/8/12 1415.84 1418.71 1414.67 1418.16 1418.16 2.92E+09 0.001872
20/8/12 1417.85 1418.13 1412.12 1418.13 1418.13 2.77E+09 -2.12E-05
21/8/12 1418.13 1426.68 1410.86 1413.17 1413.17 3.28E+09 -0.003498
22/8/12 1413.09 1416.12 1406.78 1413.49 1413.49 3.06E+09 0.000226
23/8/12 1413.49 1413.49 1400.5 1402.08 1402.08 3.01E+09 -0.008072
24/8/12 1401.99 1413.46 1398.04 1411.13 1411.13 2.6E+09 0.006455
27/8/12 1411.13 1416.17 1409.11 1410.44 1410.44 2.47E+09 -0.000489
28/8/12 1410.44 1413.63 1405.59 1409.3 1409.3 2.63E+09 -0.000808
29/8/12 1409.32 1413.95 1406.57 1410.49 1410.49 2.57E+09 0.000844
30/8/12 1410.08 1410.08 1397.01 1399.48 1399.48 2.53E+09 -0.007806
31/8/12 1400.07 1413.09 1398.96 1406.58 1406.58 2.94E+09 0.005073
4/9/2012 1406.54 1409.31 1396.56 1404.94 1404.94 3.2E+09 -0.001166
5/9/2012 1404.94 1408.81 1401.25 1403.44 1403.44 3.39E+09 -0.001068
6/9/2012 1403.74 1432.12 1403.74 1432.12 1432.12 3.95E+09 0.020436
7/9/2012 1432.12 1437.92 1431.45 1437.92 1437.92 3.72E+09 0.00405
10/9/2012 1437.92 1438.74 1428.98 1429.08 1429.08 3.22E+09 -0.006148
11/9/2012 1429.13 1437.76 1429.13 1433.56 1433.56 3.51E+09 0.003135
12/9/2012 1433.56 1439.15 1432.99 1436.56 1436.56 3.64E+09 0.002093
13/9/12 1436.56 1463.76 1435.34 1459.99 1459.99 4.61E+09 0.01631
14/9/12 1460.07 1474.51 1460.07 1465.77 1465.77 5.04E+09 0.003959
17/9/12 1465.42 1465.63 1457.55 1461.19 1461.19 3.48E+09 -0.003125
18/9/12 1461.19 1461.47 1456.13 1459.32 1459.32 3.38E+09 -0.00128
19/9/12 1459.5 1465.15 1457.88 1461.05 1461.05 3.45E+09 0.001186
20/9/12 1461.05 1461.23 1449.98 1460.26 1460.26 3.38E+09 -0.000541
21/9/12 1460.34 1467.07 1459.51 1460.15 1460.15 4.83E+09 -7.53E-05
24/9/12 1459.76 1460.72 1452.06 1456.89 1456.89 3.01E+09 -0.002233
25/9/12 1456.94 1463.24 1441.59 1441.59 1441.59 3.74E+09 -0.010502
26/9/12 1441.6 1441.6 1430.53 1433.32 1433.32 3.57E+09 -0.005737
27/9/12 1433.36 1450.2 1433.36 1447.15 1447.15 3.15E+09 0.009649
28/9/12 1447.13 1447.13 1435.6 1440.67 1440.67 3.51E+09 -0.004478
1/10/2012 1440.9 1457.14 1440.9 1444.49 1444.49 3.51E+09 0.002652
2/10/2012 1444.99 1451.52 1439.01 1445.75 1445.75 3.32E+09 0.000872
3/10/2012 1446.05 1454.3 1441.99 1450.99 1450.99 3.53E+09 0.003624
4/10/2012 1451.08 1463.14 1451.08 1461.4 1461.4 3.62E+09 0.007174
5/10/2012 1461.4 1470.96 1456.89 1460.93 1460.93 3.17E+09 -0.000322
8/10/2012 1460.93 1460.93 1453.1 1455.88 1455.88 2.33E+09 -0.003457
9/10/2012 1455.9 1455.9 1441.18 1441.48 1441.48 3.22E+09 -0.009891
10/10/2012 1441.48 1442.52 1430.64 1432.56 1432.56 3.23E+09 -0.006188
11/10/2012 1432.82 1443.9 1432.82 1432.84 1432.84 3.67E+09 0.000195
12/10/2012 1432.84 1438.43 1425.53 1428.59 1428.59 3.13E+09 -0.002966
15/10/12 1428.75 1441.31 1427.24 1440.13 1440.13 3.48E+09 0.008078
16/10/12 1440.31 1455.51 1440.31 1454.92 1454.92 3.57E+09 0.01027
17/10/12 1454.22 1462.2 1453.35 1460.91 1460.91 3.66E+09 0.004117
18/10/12 1460.94 1464.02 1452.63 1457.34 1457.34 3.88E+09 -0.002444
19/10/12 1457.34 1457.34 1429.85 1433.19 1433.19 3.88E+09 -0.016571
22/10/12 1433.21 1435.46 1422.06 1433.82 1433.82 3.22E+09 0.00044
23/10/12 1433.74 1433.74 1407.56 1413.11 1413.11 3.59E+09 -0.014444
24/10/12 1413.2 1420.04 1407.1 1408.75 1408.75 3.39E+09 -0.003085
25/10/12 1409.74 1421.12 1405.14 1412.97 1412.97 3.51E+09 0.002996
26/10/12 1412.97 1417.09 1403.28 1411.94 1411.94 3.28E+09 -0.000729
31/10/12 1410.99 1418.76 1405.95 1412.16 1412.16 3.58E+09 0.000156
1/11/2012 1412.2 1428.35 1412.2 1427.59 1427.59 3.93E+09 0.010926
2/11/2012 1427.59 1434.27 1412.91 1414.2 1414.2 3.73E+09 -0.009379
5/11/2012 1414.02 1419.9 1408.13 1417.26 1417.26 2.92E+09 0.002164
6/11/2012 1417.26 1433.38 1417.26 1428.39 1428.39 3.31E+09 0.007853
7/11/2012 1428.27 1428.27 1388.14 1394.53 1394.53 4.36E+09 -0.023705
8/11/2012 1394.53 1401.23 1377.51 1377.51 1377.51 3.78E+09 -0.012205
9/11/2012 1377.55 1391.39 1373.03 1379.85 1379.85 3.65E+09 0.001699
12/11/2012 1379.86 1384.87 1377.19 1380.03 1380.03 2.57E+09 0.00013
13/11/12 1380.03 1388.81 1371.39 1374.53 1374.53 3.46E+09 -0.003985
14/11/12 1374.64 1380.13 1352.5 1355.49 1355.49 4.11E+09 -0.013852
15/11/12 1355.41 1360.62 1348.05 1353.33 1353.33 3.93E+09 -0.001594
16/11/12 1353.36 1362.03 1343.35 1359.88 1359.88 4.05E+09 0.00484
19/11/12 1359.88 1386.89 1359.88 1386.89 1386.89 3.37E+09 0.019862
20/11/12 1386.82 1389.77 1377.04 1387.81 1387.81 3.21E+09 0.000663
21/11/12 1387.79 1391.25 1386.39 1391.03 1391.03 2.67E+09 0.00232
23/11/12 1391.03 1409.16 1391.03 1409.15 1409.15 1.5E+09 0.013026
26/11/12 1409.15 1409.15 1397.68 1406.29 1406.29 2.95E+09 -0.00203
27/11/12 1406.29 1409.01 1398.03 1398.94 1398.94 3.32E+09 -0.005227
28/11/12 1398.77 1410.31 1385.43 1409.93 1409.93 3.36E+09 0.007856
29/11/12 1409.96 1419.7 1409.04 1415.95 1415.95 3.36E+09 0.00427
30/11/12 1415.95 1418.86 1411.63 1416.18 1416.18 3.97E+09 0.000163
3/12/2012 1416.34 1423.73 1408.46 1409.46 1409.46 3.07E+09 -0.004745
4/12/2012 1409.46 1413.14 1403.65 1407.05 1407.05 3.25E+09 -0.00171
5/12/2012 1407.05 1415.56 1398.23 1409.28 1409.28 4.25E+09 0.001585
6/12/2012 1409.43 1413.95 1405.93 1413.94 1413.94 3.23E+09 0.003307
7/12/2012 1413.95 1420.34 1410.9 1418.07 1418.07 3.13E+09 0.002921
10/12/2012 1418.07 1421.64 1415.64 1418.55 1418.55 3E+09 0.000339
11/12/2012 1418.55 1434.27 1418.55 1427.84 1427.84 3.65E+09 0.006549
12/12/2012 1427.84 1438.59 1426.76 1428.48 1428.48 3.71E+09 0.000448
13/12/12 1428.48 1431.36 1416 1419.45 1419.45 3.35E+09 -0.006321
14/12/12 1419.45 1419.45 1411.88 1413.58 1413.58 3.21E+09 -0.004135
17/12/12 1413.54 1430.67 1413.54 1430.36 1430.36 3.46E+09 0.011871
18/12/12 1430.47 1448 1430.47 1446.79 1446.79 4.3E+09 0.011487
19/12/12 1446.79 1447.75 1435.8 1435.81 1435.81 3.87E+09 -0.007589
20/12/12 1435.81 1443.7 1432.82 1443.69 1443.69 3.69E+09 0.005488
21/12/12 1443.67 1443.67 1422.58 1430.15 1430.15 5.23E+09 -0.009379
24/12/12 1430.15 1430.15 1424.66 1426.66 1426.66 1.25E+09 -0.00244
26/12/12 1426.66 1429.42 1416.43 1419.83 1419.83 2.29E+09 -0.004787
27/12/12 1419.83 1422.8 1401.8 1418.1 1418.1 2.83E+09 -0.001218
28/12/12 1418.1 1418.1 1401.58 1402.43 1402.43 2.43E+09 -0.01105
31/12/12 1402.43 1426.74 1398.11 1426.19 1426.19 3.2E+09 0.016942
2/1/2013 1426.19 1462.43 1426.19 1462.42 1462.42 4.2E+09 0.025403
3/1/2013 1462.42 1465.47 1455.53 1459.37 1459.37 3.83E+09 -0.002086
4/1/2013 1459.37 1467.94 1458.99 1466.47 1466.47 3.42E+09 0.004865
7/1/2013 1466.47 1466.47 1456.62 1461.89 1461.89 3.3E+09 -0.003123
8/1/2013 1461.89 1461.89 1451.64 1457.15 1457.15 3.6E+09 -0.003242
9/1/2013 1457.15 1464.73 1457.15 1461.02 1461.02 3.67E+09 0.002656
10/1/2013 1461.02 1472.3 1461.02 1472.12 1472.12 4.08E+09 0.007597
11/1/2013 1472.12 1472.75 1467.58 1472.05 1472.05 3.34E+09 -4.75E-05
14/1/13 1472.05 1472.05 1465.69 1470.68 1470.68 3E+09 -0.000931
15/1/13 1470.67 1473.31 1463.76 1472.34 1472.34 3.14E+09 0.001129
16/1/13 1472.33 1473.96 1467.6 1472.63 1472.63 3.38E+09 0.000197
17/1/13 1472.63 1485.16 1472.63 1480.94 1480.94 3.71E+09 0.005643
18/1/13 1480.95 1485.98 1475.81 1485.98 1485.98 3.8E+09 0.003403
22/1/13 1485.98 1492.56 1481.16 1492.56 1492.56 3.57E+09 0.004428
23/1/13 1492.56 1496.13 1489.9 1494.81 1494.81 3.55E+09 0.001507
24/1/13 1494.81 1502.27 1489.46 1494.82 1494.82 3.7E+09 6.614E-06
25/1/13 1494.82 1503.26 1494.82 1502.96 1502.96 3.48E+09 0.005445
28/1/13 1502.96 1503.23 1496.33 1500.18 1500.18 3.39E+09 -0.00185
29/1/13 1500.18 1509.35 1498.09 1507.84 1507.84 3.95E+09 0.005106
30/1/13 1507.84 1509.94 1500.11 1501.96 1501.96 3.73E+09 -0.0039
31/1/13 1501.96 1504.19 1496.76 1498.11 1498.11 4E+09 -0.002563
1/2/2013 1498.11 1514.41 1498.11 1513.17 1513.17 3.84E+09 0.010053
4/2/2013 1513.17 1513.17 1495.02 1495.71 1495.71 3.39E+09 -0.011539
5/2/2013 1495.71 1514.96 1495.71 1511.29 1511.29 3.62E+09 0.010417
6/2/2013 1511.29 1512.53 1504.71 1512.12 1512.12 3.61E+09 0.000549
7/2/2013 1512.12 1512.9 1498.49 1509.39 1509.39 3.61E+09 -0.001805
8/2/2013 1509.39 1518.31 1509.39 1517.93 1517.93 2.99E+09 0.005658
11/2/2013 1517.93 1518.31 1513.61 1517.01 1517.01 2.68E+09 -0.000606
12/2/2013 1517.01 1522.29 1515.61 1519.43 1519.43 3.41E+09 0.001595
13/2/13 1519.43 1524.69 1515.93 1520.33 1520.33 3.39E+09 0.000592
14/2/13 1520.33 1523.14 1514.02 1521.38 1521.38 3.76E+09 0.000691
15/2/13 1521.38 1524.24 1514.14 1519.79 1519.79 3.84E+09 -0.001045
19/2/13 1519.79 1530.94 1519.79 1530.94 1530.94 3.75E+09 0.007336
20/2/13 1530.94 1530.94 1511.41 1511.95 1511.95 4.24E+09 -0.012404
21/2/13 1511.95 1511.95 1497.29 1502.42 1502.42 4.27E+09 -0.006303
22/2/13 1502.42 1515.64 1502.42 1515.6 1515.6 3.42E+09 0.008772
25/2/13 1515.6 1525.84 1487.85 1487.85 1487.85 4.01E+09 -0.01831
26/2/13 1487.85 1498.99 1485.01 1496.94 1496.94 3.98E+09 0.006109
27/2/13 1496.94 1520.08 1494.88 1515.99 1515.99 3.55E+09 0.012726
28/2/13 1515.99 1525.34 1514.46 1514.68 1514.68 3.91E+09 -0.000864
1/3/2013 1514.68 1519.99 1501.48 1518.2 1518.2 3.7E+09 0.002324
4/3/2013 1518.2 1525.27 1512.29 1525.2 1525.2 3.41E+09 0.004611
 5/3/2013 1525.2 1543.47 1525.2 1539.79 1539.79 3.61E+09 0.009566
6/3/2013 1539.79 1545.25 1538.11 1541.46 1541.46 3.68E+09 0.001085
7/3/2013 1541.46 1545.78 1541.46 1544.26 1544.26 3.63E+09 0.001816
8/3/2013 1544.26 1552.48 1542.94 1551.18 1551.18 3.65E+09 0.004481
11/3/2013 1551.15 1556.27 1547.36 1556.22 1556.22 3.09E+09 0.003249
12/3/2013 1556.22 1556.77 1548.24 1552.48 1552.48 3.27E+09 -0.002403
13/3/13 1552.48 1556.39 1548.25 1554.52 1554.52 3.07E+09 0.001314
14/3/13 1554.52 1563.32 1554.52 1563.23 1563.23 3.46E+09 0.005603
15/3/13 1563.21 1563.62 1555.74 1560.7 1560.7 5.18E+09 -0.001618
18/3/13 1560.7 1560.7 1545.13 1552.1 1552.1 3.16E+09 -0.00551
19/3/13 1552.1 1557.25 1538.57 1548.34 1548.34 3.8E+09 -0.002423
20/3/13 1548.34 1561.56 1548.34 1558.71 1558.71 3.35E+09 0.006697
21/3/13 1558.71 1558.71 1543.55 1545.8 1545.8 3.24E+09 -0.008282
22/3/13 1545.9 1557.74 1545.9 1556.89 1556.89 2.95E+09 0.007174
25/3/13 1556.89 1564.91 1546.22 1551.69 1551.69 3.18E+09 -0.00334
26/3/13 1551.69 1563.95 1551.69 1563.77 1563.77 2.87E+09 0.007785
27/3/13 1563.75 1564.07 1551.9 1562.85 1562.85 2.91E+09 -0.000588
28/3/13 1562.86 1570.28 1561.08 1569.19 1569.19 3.3E+09 0.004057
1/4/2013 1569.18 1570.57 1558.47 1562.17 1562.17 2.75E+09 -0.004474
2/4/2013 1562.17 1573.66 1562.17 1570.25 1570.25 3.31E+09 0.005172
3/4/2013 1570.25 1571.47 1549.8 1553.69 1553.69 4.06E+09 -0.010546
4/4/2013 1553.69 1562.6 1552.52 1559.98 1559.98 3.35E+09 0.004048
5/4/2013 1559.98 1559.98 1539.5 1553.28 1553.28 3.52E+09 -0.004295
8/4/2013 1553.26 1563.07 1548.63 1563.07 1563.07 2.89E+09 0.006303
9/4/2013 1563.11 1573.89 1560.92 1568.61 1568.61 3.25E+09 0.003544
10/4/2013 1568.61 1589.07 1568.61 1587.73 1587.73 3.45E+09 0.012189
11/4/2013 1587.73 1597.35 1586.17 1593.37 1593.37 3.39E+09 0.003552
12/4/2013 1593.3 1593.3 1579.97 1588.85 1588.85 3.21E+09 -0.002837
15/4/13 1588.84 1588.84 1552.28 1552.36 1552.36 4.66E+09 -0.022966
16/4/13 1552.36 1575.35 1552.36 1574.57 1574.57 3.65E+09 0.014307
17/4/13 1574.57 1574.57 1543.69 1552.01 1552.01 4.25E+09 -0.014328
18/4/13 1552.03 1554.38 1536.03 1541.61 1541.61 3.89E+09 -0.006701
19/4/13 1541.61 1555.89 1539.4 1555.25 1555.25 3.57E+09 0.008848
22/4/13 1555.25 1565.55 1548.19 1562.5 1562.5 2.98E+09 0.004662
23/4/13 1562.5 1579.58 1562.5 1578.78 1578.78 3.57E+09 0.010419
24/4/13 1578.78 1583 1575.8 1578.79 1578.79 3.6E+09 6.34E-06
25/4/13 1578.93 1592.64 1578.93 1585.16 1585.16 3.91E+09 0.004035
26/4/13 1585.16 1585.78 1577.56 1582.24 1582.24 3.2E+09 -0.001842
29/4/13 1582.34 1596.65 1582.34 1593.61 1593.61 2.89E+09 0.007186
30/4/13 1593.58 1597.57 1586.5 1597.57 1597.57 3.75E+09 0.002485
1/5/2013 1597.55 1597.55 1581.28 1582.7 1582.7 3.53E+09 -0.009308
2/5/2013 1582.77 1598.6 1582.77 1597.59 1597.59 3.37E+09 0.009408
3/5/2013 1597.6 1618.46 1597.6 1614.42 1614.42 3.6E+09 0.010535
6/5/2013 1614.4 1619.77 1614.21 1617.5 1617.5 3.06E+09 0.001908
7/5/2013 1617.55 1626.03 1616.64 1625.96 1625.96 3.31E+09 0.00523
 8/5/2013 1625.95 1632.78 1622.7 1632.69 1632.69 3.55E+09 0.004139
9/5/2013 1632.69 1635.01 1623.09 1626.67 1626.67 3.46E+09 -0.003687
10/5/2013 1626.69 1633.7 1623.71 1633.7 1633.7 3.09E+09 0.004322
13/5/13 1632.1 1636 1626.74 1633.77 1633.77 2.91E+09 4.289E-05
14/5/13 1633.75 1651.1 1633.75 1650.34 1650.34 3.46E+09 0.010142
15/5/13 1649.13 1661.49 1646.68 1658.78 1658.78 3.66E+09 0.005114
16/5/13 1658.07 1660.51 1648.6 1650.47 1650.47 3.51E+09 -0.00501
17/5/13 1652.45 1667.47 1652.45 1667.47 1667.47 3.44E+09 0.0103
20/5/13 1665.71 1672.84 1663.52 1666.29 1666.29 3.28E+09 -0.000708
21/5/13 1666.2 1674.93 1662.67 1669.16 1669.16 3.51E+09 0.001722
22/5/13 1669.39 1687.18 1648.86 1655.35 1655.35 4.36E+09 -0.008274
23/5/13 1651.62 1655.5 1635.53 1650.51 1650.51 3.95E+09 -0.002924
24/5/13 1646.67 1649.78 1636.88 1649.6 1649.6 2.76E+09 -0.000551
28/5/13 1652.63 1674.21 1652.63 1660.06 1660.06 3.46E+09 0.006341
29/5/13 1656.57 1656.57 1640.05 1648.36 1648.36 3.59E+09 -0.007048
30/5/13 1649.14 1661.91 1648.61 1654.41 1654.41 3.5E+09 0.00367
31/5/13 1652.13 1658.99 1630.74 1630.74 1630.74 4.1E+09 -0.014307
3/6/2013 1631.71 1640.42 1622.72 1640.42 1640.42 3.95E+09 0.005936
4/6/2013 1640.73 1646.53 1623.62 1631.38 1631.38 3.65E+09 -0.005511
5/6/2013 1629.05 1629.31 1607.09 1608.9 1608.9 3.63E+09 -0.01378
6/6/2013 1609.29 1622.56 1598.23 1622.56 1622.56 3.55E+09 0.00849
7/6/2013 1625.27 1644.4 1625.27 1643.38 1643.38 3.37E+09 0.012832
10/6/2013 1644.67 1648.69 1639.26 1642.81 1642.81 2.98E+09 -0.000347
11/6/2013 1638.64 1640.13 1622.92 1626.13 1626.13 3.44E+09 -0.010153
12/6/2013 1629.94 1637.71 1610.92 1612.52 1612.52 3.2E+09 -0.00837
13/6/13 1612.15 1639.25 1608.07 1636.36 1636.36 3.38E+09 0.014784
14/6/13 1635.52 1640.8 1623.96 1626.73 1626.73 2.94E+09 -0.005885
17/6/13 1630.64 1646.5 1630.34 1639.04 1639.04 3.14E+09 0.007567
18/6/13 1639.77 1654.19 1639.77 1651.81 1651.81 3.12E+09 0.007791
19/6/13 1651.83 1652.45 1628.91 1628.93 1628.93 3.55E+09 -0.013851
20/6/13 1624.62 1624.62 1584.32 1588.19 1588.19 4.86E+09 -0.02501
21/6/13 1588.62 1599.19 1577.7 1592.43 1592.43 5.8E+09 0.00267
24/6/13 1588.77 1588.77 1560.33 1573.09 1573.09 4.73E+09 -0.012145
25/6/13 1577.52 1593.79 1577.09 1588.03 1588.03 3.76E+09 0.009497
26/6/13 1592.27 1606.83 1592.27 1603.26 1603.26 3.56E+09 0.00959
27/6/13 1606.44 1620.07 1606.44 1613.2 1613.2 3.36E+09 0.0062
28/6/13 1611.12 1615.94 1601.06 1606.28 1606.28 4.98E+09 -0.00429
1/7/2013 1609.78 1626.61 1609.78 1614.96 1614.96 3.1E+09 0.005404
2/7/2013 1614.29 1624.26 1606.77 1614.08 1614.08 3.32E+09 -0.000545
3/7/2013 1611.48 1618.97 1604.57 1615.41 1615.41 1.97E+09 0.000824
5/7/2013 1618.65 1632.07 1614.71 1631.89 1631.89 2.63E+09 0.010202
8/7/2013 1634.2 1644.68 1634.2 1640.46 1640.46 3.51E+09 0.005252
9/7/2013 1642.89 1654.18 1642.89 1652.32 1652.32 3.16E+09 0.00723
10/7/2013 1651.56 1657.92 1647.66 1652.62 1652.62 3.01E+09 0.000182
11/7/2013 1657.41 1676.63 1657.41 1675.02 1675.02 3.45E+09 0.013554
 12/7/2013 1675.26 1680.19 1672.33 1680.19 1680.19 3.04E+09 0.003086
15/7/13 1679.59 1684.51 1677.89 1682.5 1682.5 2.62E+09 0.001375
16/7/13 1682.7 1683.73 1671.84 1676.26 1676.26 3.08E+09 -0.003709
17/7/13 1677.91 1684.75 1677.91 1680.91 1680.91 3.15E+09 0.002774
18/7/13 1681.05 1693.12 1681.05 1689.37 1689.37 3.45E+09 0.005033
19/7/13 1686.15 1692.09 1684.08 1692.09 1692.09 3.3E+09 0.00161
22/7/13 1694.41 1697.61 1690.67 1695.53 1695.53 2.78E+09 0.002033
23/7/13 1696.63 1698.78 1691.13 1692.39 1692.39 3.1E+09 -0.001852
24/7/13 1696.06 1698.38 1682.57 1685.94 1685.94 3.34E+09 -0.003811
25/7/13 1685.21 1690.94 1680.07 1690.25 1690.25 3.32E+09 0.002556
26/7/13 1687.31 1691.85 1676.03 1691.65 1691.65 2.76E+09 0.000828
29/7/13 1690.32 1690.92 1681.86 1685.33 1685.33 2.84E+09 -0.003736
30/7/13 1687.92 1693.19 1682.42 1685.96 1685.96 3.32E+09 0.000374
31/7/13 1687.76 1698.43 1684.94 1685.73 1685.73 3.85E+09 -0.000136
1/8/2013 1689.42 1707.85 1689.42 1706.87 1706.87 3.78E+09 0.012541
2/8/2013 1706.1 1709.67 1700.68 1709.67 1709.67 3.14E+09 0.00164
5/8/2013 1708.01 1709.24 1703.55 1707.14 1707.14 2.53E+09 -0.00148
6/8/2013 1705.79 1705.79 1693.29 1697.37 1697.37 3.14E+09 -0.005723
7/8/2013 1695.3 1695.3 1684.91 1690.91 1690.91 3.01E+09 -0.003806
8/8/2013 1693.35 1700.18 1688.38 1697.48 1697.48 3.27E+09 0.003885
9/8/2013 1696.1 1699.42 1686.02 1691.42 1691.42 2.96E+09 -0.00357
12/8/2013 1688.37 1691.49 1683.35 1689.47 1689.47 2.79E+09 -0.001153
13/8/13 1690.65 1696.81 1682.62 1694.16 1694.16 3.04E+09 0.002776
14/8/13 1693.88 1695.52 1684.83 1685.39 1685.39 2.87E+09 -0.005177
15/8/13 1679.61 1679.61 1658.59 1661.32 1661.32 3.43E+09 -0.014282
16/8/13 1661.22 1663.6 1652.61 1655.83 1655.83 3.21E+09 -0.003305
19/8/13 1655.25 1659.18 1645.84 1646.06 1646.06 2.9E+09 -0.0059
20/8/13 1646.81 1658.92 1646.08 1652.35 1652.35 2.99E+09 0.003821
21/8/13 1650.66 1656.99 1639.43 1642.8 1642.8 2.93E+09 -0.00578
22/8/13 1645.03 1659.55 1645.03 1656.96 1656.96 2.54E+09 0.008619
23/8/13 1659.92 1664.85 1654.81 1663.5 1663.5 2.58E+09 0.003947
26/8/13 1664.29 1669.51 1656.02 1656.78 1656.78 2.43E+09 -0.00404
27/8/13 1652.54 1652.54 1629.05 1630.48 1630.48 3.22E+09 -0.015874
28/8/13 1630.25 1641.18 1627.47 1634.96 1634.96 2.78E+09 0.002748
29/8/13 1633.5 1646.41 1630.88 1638.17 1638.17 2.53E+09 0.001963
30/8/13 1638.89 1640.08 1628.05 1632.97 1632.97 2.73E+09 -0.003174
3/9/2013 1635.95 1651.35 1633.41 1639.77 1639.77 3.73E+09 0.004164
4/9/2013 1640.72 1655.72 1637.41 1653.08 1653.08 3.31E+09 0.008117
5/9/2013 1653.28 1659.17 1653.07 1655.08 1655.08 2.96E+09 0.00121
6/9/2013 1657.44 1664.83 1640.62 1655.17 1655.17 3.12E+09 5.443E-05
9/9/2013 1656.85 1672.4 1656.85 1671.71 1671.71 3.1E+09 0.009993
10/9/2013 1675.11 1684.09 1675.11 1683.99 1683.99 3.69E+09 0.007346
11/9/2013 1681.04 1689.13 1678.7 1689.13 1689.13 3.14E+09 0.003052
12/9/2013 1689.21 1689.97 1681.96 1683.42 1683.42 3.11E+09 -0.00338
13/9/13 1685.04 1688.73 1682.22 1687.99 1687.99 2.74E+09 0.002715
16/9/13 1691.7 1704.95 1691.7 1697.6 1697.6 3.08E+09 0.005693
17/9/13 1697.73 1705.52 1697.73 1704.76 1704.76 2.77E+09 0.004218
18/9/13 1705.74 1729.44 1700.35 1725.52 1725.52 3.99E+09 0.012178
19/9/13 1727.34 1729.86 1720.2 1722.34 1722.34 3.74E+09 -0.001843
20/9/13 1722.44 1725.23 1708.89 1709.91 1709.91 5.07E+09 -0.007217
23/9/13 1711.44 1711.44 1697.1 1701.84 1701.84 3.13E+09 -0.00472
24/9/13 1702.6 1707.63 1694.9 1697.42 1697.42 3.27E+09 -0.002597
25/9/13 1698.02 1701.71 1691.88 1692.77 1692.77 3.15E+09 -0.002739
26/9/13 1694.05 1703.85 1693.11 1698.67 1698.67 2.81E+09 0.003485
27/9/13 1695.52 1695.52 1687.11 1691.75 1691.75 2.95E+09 -0.004074
30/9/13 1687.26 1687.26 1674.99 1681.55 1681.55 3.31E+09 -0.006029
1/10/2013 1682.41 1696.55 1682.07 1695 1695 3.24E+09 0.007999
2/10/2013 1691.9 1693.87 1680.34 1693.87 1693.87 3.15E+09 -0.000667
3/10/2013 1692.35 1692.35 1670.36 1678.66 1678.66 3.28E+09 -0.008979
4/10/2013 1678.79 1691.94 1677.33 1690.5 1690.5 2.88E+09 0.007053
7/10/2013 1687.15 1687.15 1674.7 1676.12 1676.12 2.68E+09 -0.008506
8/10/2013 1676.22 1676.79 1655.03 1655.45 1655.45 3.57E+09 -0.012332
9/10/2013 1656.99 1662.47 1646.47 1656.4 1656.4 3.58E+09 0.000574
10/10/2013 1660.88 1692.56 1660.88 1692.56 1692.56 3.36E+09 0.02183
11/10/2013 1691.09 1703.44 1688.52 1703.2 1703.2 2.94E+09 0.006286
14/10/13 1699.86 1711.03 1692.13 1710.14 1710.14 2.58E+09 0.004075
15/10/13 1709.17 1711.57 1695.93 1698.06 1698.06 3.33E+09 -0.007064
16/10/13 1700.49 1721.76 1700.49 1721.54 1721.54 3.49E+09 0.013828
17/10/13 1720.17 1733.45 1714.12 1733.15 1733.15 3.45E+09 0.006744
18/10/13 1736.72 1745.31 1735.74 1744.5 1744.5 3.66E+09 0.006549
21/10/13 1745.2 1747.79 1740.67 1744.66 1744.66 3.05E+09 9.174E-05
22/10/13 1746.48 1759.33 1746.48 1754.67 1754.67 3.85E+09 0.005738
23/10/13 1752.27 1752.27 1740.5 1746.38 1746.38 3.71E+09 -0.004725
24/10/13 1747.48 1753.94 1745.5 1752.07 1752.07 3.67E+09 0.003258
25/10/13 1756.01 1759.82 1752.45 1759.77 1759.77 3.18E+09 0.004395
28/10/13 1759.42 1764.99 1757.67 1762.11 1762.11 3.28E+09 0.00133
29/10/13 1762.93 1772.09 1762.93 1771.95 1771.95 3.36E+09 0.005584
30/10/13 1772.27 1775.22 1757.24 1763.31 1763.31 3.52E+09 -0.004876
31/10/13 1763.24 1768.53 1755.72 1756.54 1756.54 3.83E+09 -0.003839
1/11/2013 1758.7 1765.67 1752.7 1761.64 1761.64 3.69E+09 0.002903
4/11/2013 1763.4 1768.78 1761.56 1767.93 1767.93 3.19E+09 0.003571
5/11/2013 1765.67 1767.03 1755.76 1762.97 1762.97 3.52E+09 -0.002806
6/11/2013 1765 1773.74 1764.4 1770.49 1770.49 3.32E+09 0.004266
7/11/2013 1770.74 1774.54 1746.2 1747.15 1747.15 4.14E+09 -0.013183
8/11/2013 1748.37 1770.78 1747.63 1770.61 1770.61 3.84E+09 0.013428
11/11/2013 1769.96 1773.44 1767.85 1771.89 1771.89 2.53E+09 0.000723
12/11/2013 1769.51 1771.78 1762.29 1767.69 1767.69 3.22E+09 -0.00237
13/11/13 1764.37 1782 1760.64 1782 1782 3.33E+09 0.008095
14/11/13 1782.75 1791.53 1780.22 1790.62 1790.62 3.14E+09 0.004837
15/11/13 1790.66 1798.22 1790.66 1798.18 1798.18 3.25E+09 0.004222
18/11/13 1798.82 1802.33 1788 1791.53 1791.53 3.17E+09 -0.003698
19/11/13 1790.79 1795.51 1784.72 1787.87 1787.87 3.22E+09 -0.002043
20/11/13 1789.59 1795.73 1777.23 1781.37 1781.37 3.11E+09 -0.003636
21/11/13 1783.52 1797.16 1783.52 1795.85 1795.85 3.26E+09 0.008129
22/11/13 1797.21 1804.84 1794.7 1804.76 1804.76 3.06E+09 0.004961
25/11/13 1806.33 1808.1 1800.58 1802.48 1802.48 3E+09 -0.001263
26/11/13 1802.87 1808.42 1800.77 1802.75 1802.75 3.43E+09 0.00015
27/11/13 1803.48 1808.27 1802.77 1807.23 1807.23 2.61E+09 0.002485
29/11/13 1808.69 1813.55 1803.98 1805.81 1805.81 1.6E+09 -0.000786
2/12/2013 1806.55 1810.02 1798.6 1800.9 1800.9 3.1E+09 -0.002719
3/12/2013 1800.1 1800.1 1787.85 1795.15 1795.15 3.48E+09 -0.003193
4/12/2013 1793.15 1799.8 1779.09 1792.81 1792.81 3.61E+09 -0.001303
5/12/2013 1792.82 1792.82 1783.38 1785.03 1785.03 3.34E+09 -0.00434
6/12/2013 1788.36 1806.04 1788.36 1805.09 1805.09 3.15E+09 0.011238
9/12/2013 1806.21 1811.52 1806.21 1808.37 1808.37 3.13E+09 0.001817
10/12/2013 1807.6 1808.52 1801.75 1802.62 1802.62 3.12E+09 -0.00318
11/12/2013 1802.76 1802.97 1780.09 1782.22 1782.22 3.47E+09 -0.011317
12/12/2013 1781.71 1782.99 1772.28 1775.5 1775.5 3.31E+09 -0.003771
13/12/13 1777.98 1780.92 1772.45 1775.32 1775.32 3.06E+09 -0.000101
16/12/13 1777.48 1792.22 1777.48 1786.54 1786.54 3.21E+09 0.00632
17/12/13 1786.47 1786.77 1777.05 1781 1781 3.27E+09 -0.003101
18/12/13 1781.46 1811.08 1767.99 1810.65 1810.65 4.33E+09 0.016648
19/12/13 1809 1810.88 1801.35 1809.6 1809.6 3.5E+09 -0.00058
20/12/13 1810.39 1823.75 1810.25 1818.32 1818.32 5.1E+09 0.004819
23/12/13 1822.92 1829.75 1822.92 1827.99 1827.99 2.85E+09 0.005318
24/12/13 1828.02 1833.32 1828.02 1833.32 1833.32 1.31E+09 0.002916
26/12/13 1834.96 1842.84 1834.96 1842.02 1842.02 1.98E+09 0.004746
27/12/13 1842.97 1844.89 1839.81 1841.4 1841.4 2.05E+09 -0.000337
30/12/13 1841.47 1842.47 1838.77 1841.07 1841.07 2.29E+09 -0.000179
31/12/13 1842.61 1849.44 1842.41 1848.36 1848.36 2.31E+09 0.00396
2/1/2014 1845.86 1845.86 1827.74 1831.98 1831.98 3.08E+09 -0.008862
3/1/2014 1833.21 1838.24 1829.13 1831.37 1831.37 2.77E+09 -0.000333
6/1/2014 1832.31 1837.16 1823.73 1826.77 1826.77 3.29E+09 -0.002512
7/1/2014 1828.71 1840.1 1828.71 1837.88 1837.88 3.51E+09 0.006082
8/1/2014 1837.9 1840.02 1831.4 1837.49 1837.49 3.65E+09 -0.000212
9/1/2014 1839 1843.23 1830.38 1838.13 1838.13 3.58E+09 0.000348
10/1/2014 1840.06 1843.15 1832.43 1842.37 1842.37 3.34E+09 0.002307
13/1/14 1841.26 1843.45 1815.52 1819.2 1819.2 3.59E+09 -0.012576
14/1/14 1821.36 1839.26 1821.36 1838.88 1838.88 3.35E+09 0.010818
15/1/14 1840.52 1850.84 1840.52 1848.38 1848.38 3.78E+09 0.005166
16/1/14 1847.99 1847.99 1840.3 1845.89 1845.89 3.49E+09 -0.001347
17/1/14 1844.23 1846.04 1835.23 1838.7 1838.7 3.63E+09 -0.003895
21/1/14 1841.05 1849.31 1832.38 1843.8 1843.8 3.78E+09 0.002774
22/1/14 1844.71 1846.87 1840.88 1844.86 1844.86 3.37E+09 0.000575
23/1/14 1842.29 1842.29 1820.06 1828.46 1828.46 3.97E+09 -0.00889
24/1/14 1826.96 1826.96 1790.29 1790.29 1790.29 4.62E+09 -0.020875
27/1/14 1791.03 1795.98 1772.88 1781.56 1781.56 4.05E+09 -0.004876
28/1/14 1783 1793.87 1779.49 1792.5 1792.5 3.44E+09 0.006141
29/1/14 1790.15 1790.15 1770.45 1774.2 1774.2 3.96E+09 -0.010209
30/1/14 1777.17 1798.77 1777.17 1794.19 1794.19 3.55E+09 0.011267
31/1/14 1790.88 1793.88 1772.26 1782.59 1782.59 4.06E+09 -0.006465
3/2/2014 1782.68 1784.83 1739.66 1741.89 1741.89 4.73E+09 -0.022832
4/2/2014 1743.82 1758.73 1743.82 1755.2 1755.2 4.07E+09 0.007641
5/2/2014 1753.38 1755.79 1737.92 1751.64 1751.64 3.98E+09 -0.002028
6/2/2014 1752.99 1774.06 1752.99 1773.43 1773.43 3.83E+09 0.01244
7/2/2014 1776.01 1798.03 1776.01 1797.02 1797.02 3.78E+09 0.013302
10/2/2014 1796.2 1799.94 1791.83 1799.84 1799.84 3.31E+09 0.001569
11/2/2014 1800.45 1823.54 1800.41 1819.75 1819.75 3.7E+09 0.011062
12/2/2014 1820.12 1826.55 1815.97 1819.26 1819.26 3.33E+09 -0.000269
13/2/14 1814.82 1830.25 1809.22 1829.83 1829.83 3.29E+09 0.00581
14/2/14 1828.46 1841.65 1825.59 1838.63 1838.63 3.11E+09 0.004809
18/2/14 1839.03 1842.87 1835.01 1840.76 1840.76 3.42E+09 0.001158
19/2/14 1838.9 1847.5 1826.99 1828.75 1828.75 3.66E+09 -0.006524
20/2/14 1829.24 1842.79 1824.58 1839.78 1839.78 3.4E+09 0.006031
21/2/14 1841.07 1846.13 1835.6 1836.25 1836.25 3.4E+09 -0.001919
24/2/14 1836.78 1858.71 1836.78 1847.61 1847.61 4.01E+09 0.006187
25/2/14 1847.66 1852.91 1840.19 1845.12 1845.12 3.52E+09 -0.001348
26/2/14 1845.79 1852.65 1840.66 1845.16 1845.16 3.72E+09 2.17E-05
27/2/14 1844.9 1854.53 1841.13 1854.29 1854.29 3.55E+09 0.004948
28/2/14 1855.12 1867.92 1847.67 1859.45 1859.45 3.92E+09 0.002783
3/3/2014 1857.68 1857.68 1834.44 1845.73 1845.73 3.43E+09 -0.007379
4/3/2014 1849.23 1876.23 1849.23 1873.91 1873.91 3.77E+09 0.015268
5/3/2014 1874.05 1876.53 1871.11 1873.81 1873.81 3.39E+09 -5.34E-05
6/3/2014 1874.18 1881.94 1874.18 1877.03 1877.03 3.36E+09 0.001718
7/3/2014 1878.52 1883.57 1870.56 1878.04 1878.04 3.56E+09 0.000538
10/3/2014 1877.86 1877.87 1867.04 1877.17 1877.17 3.02E+09 -0.000463
11/3/2014 1878.26 1882.35 1863.88 1867.63 1867.63 3.39E+09 -0.005082
12/3/2014 1866.15 1868.38 1854.38 1868.2 1868.2 3.27E+09 0.000305
13/3/14 1869.06 1874.4 1841.86 1846.34 1846.34 3.67E+09 -0.011701
14/3/14 1845.07 1852.44 1839.57 1841.13 1841.13 3.29E+09 -0.002822
17/3/14 1842.81 1862.3 1842.81 1858.83 1858.83 2.86E+09 0.009614
18/3/14 1858.92 1873.76 1858.92 1872.25 1872.25 2.93E+09 0.00722
19/3/14 1872.25 1874.14 1850.35 1860.77 1860.77 3.29E+09 -0.006132
20/3/14 1860.09 1873.49 1854.63 1872.01 1872.01 3.33E+09 0.006041
21/3/14 1874.53 1883.97 1863.46 1866.52 1866.52 5.27E+09 -0.002933
24/3/14 1867.67 1873.34 1849.69 1857.44 1857.44 3.41E+09 -0.004865
25/3/14 1859.48 1871.87 1855.96 1865.62 1865.62 3.2E+09 0.004404
26/3/14 1867.09 1875.92 1852.56 1852.56 1852.56 3.48E+09 -0.007
27/3/14 1852.11 1855.55 1842.11 1849.04 1849.04 3.73E+09 -0.0019
28/3/14 1850.07 1866.63 1850.07 1857.62 1857.62 2.96E+09 0.00464
31/3/14 1859.16 1875.18 1859.16 1872.34 1872.34 3.27E+09 0.007924
1/4/2014 1873.96 1885.84 1873.96 1885.52 1885.52 3.34E+09 0.007039
2/4/2014 1886.61 1893.17 1883.79 1890.9 1890.9 3.13E+09 0.002853
3/4/2014 1891.43 1893.8 1882.65 1888.77 1888.77 3.06E+09 -0.001126
4/4/2014 1890.25 1897.28 1863.26 1865.09 1865.09 3.58E+09 -0.012537
7/4/2014 1863.92 1864.04 1841.48 1845.04 1845.04 3.8E+09 -0.01075
8/4/2014 1845.48 1854.95 1837.49 1851.96 1851.96 3.72E+09 0.003751
9/4/2014 1852.64 1872.43 1852.38 1872.18 1872.18 3.31E+09 0.010918
10/4/2014 1872.28 1872.53 1830.87 1833.08 1833.08 3.76E+09 -0.020885
11/4/2014 1830.65 1835.07 1814.36 1815.69 1815.69 3.74E+09 -0.009487
14/4/14 1818.18 1834.19 1815.8 1830.61 1830.61 3.11E+09 0.008217
15/4/14 1831.45 1844.02 1816.29 1842.98 1842.98 3.74E+09 0.006757
16/4/14 1846.01 1862.31 1846.01 1862.31 1862.31 3.16E+09 0.010488
17/4/14 1861.73 1869.63 1856.72 1864.85 1864.85 3.34E+09 0.001364
21/4/14 1865.79 1871.89 1863.18 1871.89 1871.89 2.64E+09 0.003775
22/4/14 1872.57 1884.89 1872.57 1879.55 1879.55 3.22E+09 0.004092
23/4/14 1879.32 1879.75 1873.91 1875.39 1875.39 3.09E+09 -0.002213
24/4/14 1881.97 1884.06 1870.24 1878.61 1878.61 3.19E+09 0.001717
25/4/14 1877.72 1877.72 1859.7 1863.4 1863.4 3.21E+09 -0.008096
28/4/14 1865 1877.01 1850.61 1869.43 1869.43 4.03E+09 0.003236
29/4/14 1870.78 1880.6 1870.78 1878.33 1878.33 3.65E+09 0.004761
30/4/14 1877.1 1885.2 1872.69 1883.95 1883.95 3.78E+09 0.002992
1/5/2014 1884.39 1888.59 1878.04 1883.68 1883.68 3.42E+09 -0.000143
2/5/2014 1885.3 1891.33 1878.5 1881.14 1881.14 3.16E+09 -0.001348
5/5/2014 1879.45 1885.51 1866.77 1884.66 1884.66 2.73E+09 0.001871
6/5/2014 1883.69 1883.69 1867.72 1867.72 1867.72 3.33E+09 -0.008988
7/5/2014 1868.53 1878.83 1859.79 1878.21 1878.21 3.63E+09 0.005616
8/5/2014 1877.39 1889.07 1870.05 1875.63 1875.63 3.39E+09 -0.001374
9/5/2014 1875.27 1878.57 1867.02 1878.48 1878.48 3.03E+09 0.001519
12/5/2014 1880.03 1897.13 1880.03 1896.65 1896.65 3.01E+09 0.009673
13/5/14 1896.75 1902.17 1896.06 1897.45 1897.45 2.92E+09 0.000422
14/5/14 1897.13 1897.13 1885.77 1888.53 1888.53 2.82E+09 -0.004701
15/5/14 1888.16 1888.16 1862.36 1870.85 1870.85 3.55E+09 -0.009362
16/5/14 1871.19 1878.28 1864.82 1877.86 1877.86 3.17E+09 0.003747
19/5/14 1876.66 1886 1872.42 1885.08 1885.08 2.66E+09 0.003845
20/5/14 1884.88 1884.88 1868.14 1872.83 1872.83 3.01E+09 -0.006498
21/5/14 1873.34 1888.8 1873.34 1888.03 1888.03 2.78E+09 0.008116
22/5/14 1888.19 1896.33 1885.39 1892.49 1892.49 2.76E+09 0.002362
23/5/14 1893.32 1901.26 1893.32 1900.53 1900.53 2.4E+09 0.004248
27/5/14 1902.01 1912.28 1902.01 1911.91 1911.91 2.91E+09 0.005988
28/5/14 1911.77 1914.46 1907.3 1909.78 1909.78 2.98E+09 -0.001114
29/5/14 1910.6 1920.03 1909.82 1920.03 1920.03 2.71E+09 0.005367
30/5/14 1920.33 1924.03 1916.64 1923.57 1923.57 3.26E+09 0.001844
2/6/2014 1923.87 1925.88 1915.98 1924.97 1924.97 2.51E+09 0.000728
3/6/2014 1923.07 1925.07 1918.79 1924.24 1924.24 2.87E+09 -0.000379
 4/6/2014 1923.06 1928.63 1918.6 1927.88 1927.88 2.79E+09 0.001892
5/6/2014 1928.52 1941.74 1922.93 1940.46 1940.46 3.11E+09 0.006525
6/6/2014 1942.41 1949.44 1942.41 1949.44 1949.44 2.86E+09 0.004628
9/6/2014 1948.97 1955.55 1947.16 1951.27 1951.27 2.81E+09 0.000939
10/6/2014 1950.34 1950.86 1944.64 1950.79 1950.79 2.7E+09 -0.000246
11/6/2014 1949.37 1949.37 1940.08 1943.89 1943.89 2.71E+09 -0.003537
12/6/2014 1943.35 1943.35 1925.78 1930.11 1930.11 3.04E+09 -0.007089
13/6/14 1930.8 1937.3 1927.69 1936.16 1936.16 2.6E+09 0.003135
16/6/14 1934.84 1941.15 1930.91 1937.78 1937.78 2.93E+09 0.000837
17/6/14 1937.15 1943.69 1933.55 1941.99 1941.99 2.97E+09 0.002173
18/6/14 1942.73 1957.74 1939.29 1956.98 1956.98 3.07E+09 0.007719
19/6/14 1957.5 1959.87 1952.26 1959.48 1959.48 2.95E+09 0.001277
20/6/14 1960.45 1963.91 1959.17 1962.87 1962.87 4.34E+09 0.00173
23/6/14 1962.92 1963.74 1958.89 1962.61 1962.61 2.72E+09 -0.000132
24/6/14 1961.97 1968.17 1948.34 1949.98 1949.98 3.09E+09 -0.006435
25/6/14 1949.27 1960.83 1947.49 1959.53 1959.53 3.11E+09 0.004898
26/6/14 1959.89 1959.89 1944.69 1957.22 1957.22 2.78E+09 -0.001179
27/6/14 1956.56 1961.47 1952.18 1960.96 1960.96 4.29E+09 0.001911
30/6/14 1960.79 1964.24 1958.22 1960.23 1960.23 3.04E+09 -0.000372
1/7/2014 1962.29 1978.58 1962.29 1973.32 1973.32 3.19E+09 0.006678
2/7/2014 1973.06 1976.67 1972.58 1974.62 1974.62 2.85E+09 0.000659
3/7/2014 1975.88 1985.59 1975.88 1985.44 1985.44 2E+09 0.00548
7/7/2014 1984.22 1984.22 1974.88 1977.65 1977.65 2.68E+09 -0.003924
8/7/2014 1976.39 1976.39 1959.46 1963.71 1963.71 3.3E+09 -0.007049
9/7/2014 1965.1 1974.15 1965.1 1972.83 1972.83 2.86E+09 0.004644
10/7/2014 1966.67 1969.84 1952.86 1964.68 1964.68 3.17E+09 -0.004131
11/7/2014 1965.76 1968.67 1959.63 1967.57 1967.57 2.68E+09 0.001471
14/7/14 1969.86 1979.85 1969.86 1977.1 1977.1 2.74E+09 0.004844
15/7/14 1977.36 1982.52 1965.34 1973.28 1973.28 3.33E+09 -0.001932
16/7/14 1976.35 1983.94 1975.67 1981.57 1981.57 3.39E+09 0.004201
17/7/14 1979.75 1981.8 1955.59 1958.12 1958.12 3.38E+09 -0.011834
18/7/14 1961.54 1979.91 1960.82 1978.22 1978.22 3.11E+09 0.010265
21/7/14 1976.93 1976.93 1965.77 1973.63 1973.63 2.61E+09 -0.00232
22/7/14 1975.65 1986.24 1975.65 1983.53 1983.53 2.89E+09 0.005016
23/7/14 1985.32 1989.23 1982.44 1987.01 1987.01 2.87E+09 0.001754
24/7/14 1988.07 1991.39 1985.79 1987.98 1987.98 3.2E+09 0.000488
25/7/14 1984.6 1984.6 1974.37 1978.34 1978.34 2.64E+09 -0.004849
28/7/14 1978.25 1981.52 1967.31 1978.91 1978.91 2.8E+09 0.000288
29/7/14 1980.03 1984.85 1969.95 1969.95 1969.95 3.18E+09 -0.004528
30/7/14 1973.21 1978.9 1962.42 1970.07 1970.07 3.45E+09 6.091E-05
31/7/14 1965.14 1965.14 1930.67 1930.67 1930.67 4.19E+09 -0.019999
1/8/2014 1929.8 1937.35 1916.37 1925.15 1925.15 3.79E+09 -0.002859
4/8/2014 1926.62 1942.92 1921.2 1938.99 1938.99 3.07E+09 0.007189
5/8/2014 1936.34 1936.34 1913.77 1920.21 1920.21 3.46E+09 -0.009685
6/8/2014 1917.29 1927.91 1911.45 1920.24 1920.24 3.54E+09 1.564E-05
 7/8/2014 1923.03 1928.89 1904.78 1909.57 1909.57 3.23E+09 -0.005557
8/8/2014 1910.35 1932.38 1909.01 1931.59 1931.59 2.9E+09 0.011531
11/8/2014 1933.43 1944.9 1933.43 1936.92 1936.92 2.78E+09 0.002759
12/8/2014 1935.73 1939.65 1928.29 1933.75 1933.75 2.61E+09 -0.001637
13/8/14 1935.6 1948.41 1935.6 1946.72 1946.72 2.72E+09 0.006707
14/8/14 1947.41 1955.23 1947.41 1955.18 1955.18 2.61E+09 0.004346
15/8/14 1958.87 1964.04 1941.5 1955.06 1955.06 3.02E+09 -6.14E-05
18/8/14 1958.36 1971.99 1958.36 1971.74 1971.74 2.64E+09 0.008532
19/8/14 1972.73 1982.57 1972.73 1981.6 1981.6 2.66E+09 0.005001
20/8/14 1980.46 1988.57 1977.68 1986.51 1986.51 2.58E+09 0.002478
21/8/14 1986.82 1994.76 1986.82 1992.37 1992.37 2.64E+09 0.00295
22/8/14 1992.6 1993.54 1984.76 1988.4 1988.4 2.3E+09 -0.001993
25/8/14 1991.74 2001.95 1991.74 1997.92 1997.92 2.23E+09 0.004788
26/8/14 1998.59 2005.04 1998.59 2000.02 2000.02 2.45E+09 0.001051
27/8/14 2000.54 2002.14 1996.2 2000.12 2000.12 2.34E+09 5E-05
28/8/14 1997.42 1998.55 1990.52 1996.74 1996.74 2.28E+09 -0.00169
29/8/14 1998.45 2003.38 1994.65 2003.37 2003.37 2.26E+09 0.00332
2/9/2014 2004.07 2006.12 1994.85 2002.28 2002.28 2.82E+09 -0.000544
3/9/2014 2003.57 2009.28 1998.14 2000.72 2000.72 2.81E+09 -0.000779
4/9/2014 2001.67 2011.17 1992.54 1997.65 1997.65 3.07E+09 -0.001534
5/9/2014 1998 2007.71 1990.1 2007.71 2007.71 2.82E+09 0.005036
8/9/2014 2007.17 2007.17 1995.6 2001.54 2001.54 2.79E+09 -0.003073
9/9/2014 2000.73 2001.01 1984.61 1988.44 1988.44 2.88E+09 -0.006545
10/9/2014 1988.41 1996.66 1982.99 1995.69 1995.69 2.91E+09 0.003646
11/9/2014 1992.85 1997.65 1985.93 1997.45 1997.45 2.94E+09 0.000882
12/9/2014 1996.74 1996.74 1980.26 1985.54 1985.54 3.21E+09 -0.005963
15/9/14 1986.04 1987.18 1978.48 1984.13 1984.13 2.78E+09 -0.00071
16/9/14 1981.93 2002.28 1979.06 1998.98 1998.98 3.16E+09 0.007484
17/9/14 1999.3 2010.74 1993.29 2001.57 2001.57 3.21E+09 0.001296
18/9/14 2003.07 2012.34 2003.07 2011.36 2011.36 3.24E+09 0.004891
19/9/14 2012.74 2019.26 2006.59 2010.4 2010.4 4.88E+09 -0.000477
22/9/14 2009.08 2009.08 1991.01 1994.29 1994.29 3.35E+09 -0.008013
23/9/14 1992.78 1995.41 1982.77 1982.77 1982.77 3.28E+09 -0.005777
24/9/14 1983.34 1999.79 1978.63 1998.3 1998.3 3.31E+09 0.007832
25/9/14 1997.32 1997.32 1965.99 1965.99 1965.99 3.27E+09 -0.016169
26/9/14 1966.22 1986.37 1966.22 1982.85 1982.85 2.93E+09 0.008576
29/9/14 1978.96 1981.28 1964.04 1977.8 1977.8 3.09E+09 -0.002547
30/9/14 1978.21 1985.17 1968.96 1972.29 1972.29 3.95E+09 -0.002786
1/10/2014 1971.44 1971.44 1941.72 1946.16 1946.16 4.19E+09 -0.013249
2/10/2014 1945.83 1952.32 1926.03 1946.17 1946.17 4.01E+09 5.143E-06
3/10/2014 1948.12 1971.19 1948.12 1967.9 1967.9 3.56E+09 0.011166
6/10/2014 1970.01 1977.84 1958.43 1964.82 1964.82 3.36E+09 -0.001565
7/10/2014 1962.36 1962.36 1934.87 1935.1 1935.1 3.69E+09 -0.015126
8/10/2014 1935.55 1970.36 1925.25 1968.89 1968.89 4.44E+09 0.017462
9/10/2014 1967.68 1967.68 1927.56 1928.21 1928.21 4.34E+09 -0.020661
 10/10/2014 1925.63 1936.98 1906.05 1906.13 1906.13 4.55E+09 -0.011451
13/10/14 1905.65 1912.09 1874.14 1874.74 1874.74 4.35E+09 -0.016468
14/10/14 1877.11 1898.71 1871.79 1877.7 1877.7 4.81E+09 0.001579
15/10/14 1874.18 1874.18 1820.66 1862.49 1862.49 6.09E+09 -0.0081
16/10/14 1855.95 1876.01 1835.02 1862.76 1862.76 5.07E+09 0.000145
17/10/14 1864.91 1898.16 1864.91 1886.76 1886.76 4.48E+09 0.012884
20/10/14 1885.62 1905.03 1882.3 1904.01 1904.01 3.33E+09 0.009143
21/10/14 1909.38 1942.45 1909.38 1941.28 1941.28 3.99E+09 0.019574
22/10/14 1941.29 1949.31 1926.83 1927.11 1927.11 3.76E+09 -0.007299
23/10/14 1931.02 1961.95 1931.02 1950.82 1950.82 3.79E+09 0.012303
24/10/14 1951.59 1965.27 1946.27 1964.58 1964.58 3.08E+09 0.007053
27/10/14 1962.97 1964.64 1951.37 1961.63 1961.63 3.54E+09 -0.001502
28/10/14 1964.14 1985.05 1964.14 1985.05 1985.05 3.65E+09 0.011939
29/10/14 1983.29 1991.4 1969.04 1982.3 1982.3 3.74E+09 -0.001385
30/10/14 1979.49 1999.4 1974.75 1994.65 1994.65 3.59E+09 0.00623
31/10/14 2001.2 2018.19 2001.2 2018.05 2018.05 4.29E+09 0.011731
3/11/2014 2018.21 2024.46 2013.68 2017.81 2017.81 3.56E+09 -0.000119
4/11/2014 2015.81 2015.98 2001.01 2012.1 2012.1 3.96E+09 -0.00283
5/11/2014 2015.29 2023.77 2014.42 2023.57 2023.57 3.77E+09 0.0057
6/11/2014 2023.33 2031.61 2015.86 2031.21 2031.21 3.67E+09 0.003776
7/11/2014 2032.36 2034.26 2025.07 2031.92 2031.92 3.7E+09 0.00035
10/11/2014 2032.01 2038.7 2030.17 2038.26 2038.26 3.28E+09 0.00312
11/11/2014 2038.2 2041.28 2035.28 2039.68 2039.68 2.96E+09 0.000697
12/11/2014 2037.75 2040.33 2031.95 2038.25 2038.25 3.25E+09 -0.000701
13/11/14 2039.21 2046.18 2030.44 2039.33 2039.33 3.46E+09 0.00053
14/11/14 2039.74 2042.22 2035.2 2039.82 2039.82 3.23E+09 0.00024
17/11/14 2038.29 2043.07 2034.46 2041.32 2041.32 3.15E+09 0.000735
18/11/14 2041.48 2056.08 2041.48 2051.8 2051.8 3.42E+09 0.005134
19/11/14 2051.16 2052.14 2040.37 2048.72 2048.72 3.39E+09 -0.001501
20/11/14 2045.87 2053.84 2040.49 2052.75 2052.75 3.13E+09 0.001967
21/11/14 2057.46 2071.46 2056.75 2063.5 2063.5 3.92E+09 0.005237
24/11/14 2065.07 2070.17 2065.07 2069.41 2069.41 3.13E+09 0.002864
25/11/14 2070.15 2074.21 2064.75 2067.03 2067.03 3.39E+09 -0.00115
26/11/14 2067.36 2073.29 2066.62 2072.83 2072.83 2.75E+09 0.002806
28/11/14 2074.78 2075.76 2065.06 2067.56 2067.56 2.5E+09 -0.002542
1/12/2014 2065.78 2065.78 2049.57 2053.44 2053.44 4.16E+09 -0.006829
2/12/2014 2053.77 2068.77 2053.77 2066.55 2066.55 3.69E+09 0.006384
3/12/2014 2067.45 2076.28 2066.65 2074.33 2074.33 3.61E+09 0.003765
4/12/2014 2073.64 2077.34 2062.34 2071.92 2071.92 3.41E+09 -0.001162
5/12/2014 2072.78 2079.47 2070.81 2075.37 2075.37 3.42E+09 0.001665
8/12/2014 2074.84 2075.78 2054.27 2060.31 2060.31 3.8E+09 -0.007257
9/12/2014 2056.55 2060.6 2034.17 2059.82 2059.82 3.97E+09 -0.000238
10/12/2014 2058.86 2058.86 2024.26 2026.14 2026.14 4.11E+09 -0.016351
11/12/2014 2027.92 2055.53 2027.92 2035.33 2035.33 3.92E+09 0.004536
12/12/2014 2030.36 2032.25 2002.33 2002.33 2002.33 4.16E+09 -0.016214
15/12/14 2005.03 2018.69 1982.26 1989.63 1989.63 4.36E+09 -0.006343
16/12/14 1986.71 2016.89 1972.56 1972.74 1972.74 4.96E+09 -0.008489
17/12/14 1973.77 2016.75 1973.77 2012.89 2012.89 4.94E+09 0.020352
18/12/14 2018.98 2061.23 2018.98 2061.23 2061.23 4.7E+09 0.024015
19/12/14 2061.04 2077.85 2061.03 2070.65 2070.65 6.47E+09 0.00457
22/12/14 2069.28 2078.76 2069.28 2078.54 2078.54 3.37E+09 0.00381
23/12/14 2081.48 2086.73 2079.77 2082.17 2082.17 3.04E+09 0.001746
24/12/14 2083.25 2087.56 2081.86 2081.88 2081.88 1.42E+09 -0.000139
26/12/14 2084.3 2092.7 2084.3 2088.77 2088.77 1.74E+09 0.00331
29/12/14 2087.63 2093.55 2085.75 2090.57 2090.57 2.45E+09 0.000862
30/12/14 2088.49 2088.49 2079.53 2080.35 2080.35 2.44E+09 -0.004889
31/12/14 2082.11 2085.58 2057.94 2058.9 2058.9 2.61E+09 -0.010311
2/1/2015 2058.9 2072.36 2046.04 2058.2 2058.2 2.71E+09 -0.00034
5/1/2015 2054.44 2054.44 2017.34 2020.58 2020.58 3.8E+09 -0.018278
6/1/2015 2022.15 2030.25 1992.44 2002.61 2002.61 4.46E+09 -0.008893
7/1/2015 2005.55 2029.61 2005.55 2025.9 2025.9 3.81E+09 0.01163
8/1/2015 2030.61 2064.08 2030.61 2062.14 2062.14 3.93E+09 0.017888
9/1/2015 2063.45 2064.43 2038.33 2044.81 2044.81 3.36E+09 -0.008404
12/1/2015 2046.13 2049.3 2022.58 2028.26 2028.26 3.46E+09 -0.008094
13/1/15 2031.58 2056.93 2008.25 2023.03 2023.03 4.11E+09 -0.002579
14/1/15 2018.4 2018.4 1988.44 2011.27 2011.27 4.38E+09 -0.005813
15/1/15 2013.75 2021.35 1991.47 1992.67 1992.67 4.28E+09 -0.009248
16/1/15 1992.25 2020.46 1988.12 2019.42 2019.42 4.06E+09 0.013424
20/1/15 2020.76 2028.94 2004.49 2022.55 2022.55 3.94E+09 0.00155
21/1/15 2020.19 2038.29 2012.04 2032.12 2032.12 3.73E+09 0.004732
22/1/15 2034.3 2064.62 2026.38 2063.15 2063.15 4.18E+09 0.01527
23/1/15 2062.98 2062.98 2050.54 2051.82 2051.82 3.57E+09 -0.005492
26/1/15 2050.42 2057.62 2040.97 2057.09 2057.09 3.47E+09 0.002568
27/1/15 2047.86 2047.86 2019.91 2029.55 2029.55 3.33E+09 -0.013388
28/1/15 2032.34 2042.49 2001.49 2002.16 2002.16 4.07E+09 -0.013496
29/1/15 2002.45 2024.64 1989.18 2021.25 2021.25 4.13E+09 0.009535
30/1/15 2019.35 2023.32 1993.38 1994.99 1994.99 4.57E+09 -0.012992
2/2/2015 1996.67 2021.66 1980.9 2020.85 2020.85 4.01E+09 0.012962
3/2/2015 2022.71 2050.3 2022.71 2050.03 2050.03 4.62E+09 0.014439
4/2/2015 2048.86 2054.74 2036.72 2041.51 2041.51 4.14E+09 -0.004156
5/2/2015 2043.45 2063.55 2043.45 2062.52 2062.52 3.82E+09 0.010291
6/2/2015 2062.28 2072.4 2049.97 2055.47 2055.47 4.23E+09 -0.003418
9/2/2015 2053.47 2056.16 2041.88 2046.74 2046.74 3.55E+09 -0.004247
10/2/2015 2049.38 2070.86 2048.62 2068.59 2068.59 3.67E+09 0.010676
11/2/2015 2068.55 2073.48 2057.99 2068.53 2068.53 3.6E+09 -2.9E-05
12/2/2015 2069.98 2088.53 2069.98 2088.48 2088.48 3.79E+09 0.009645
13/2/15 2088.78 2097.03 2086.7 2096.99 2096.99 3.53E+09 0.004075
17/2/15 2096.47 2101.3 2089.8 2100.34 2100.34 3.36E+09 0.001598
18/2/15 2099.16 2100.23 2092.15 2099.68 2099.68 3.37E+09 -0.000314
19/2/15 2099.25 2102.13 2090.79 2097.45 2097.45 3.25E+09 -0.001062
20/2/15 2097.65 2110.61 2085.44 2110.3 2110.3 3.28E+09 0.006127
23/2/15 2109.83 2110.05 2103 2109.66 2109.66 3.09E+09 -0.000303
24/2/15 2109.1 2117.94 2105.87 2115.48 2115.48 3.2E+09 0.002759
25/2/15 2115.3 2119.59 2109.89 2113.86 2113.86 3.31E+09 -0.000766
26/2/15 2113.91 2113.91 2103.76 2110.74 2110.74 3.41E+09 -0.001476
27/2/15 2110.88 2112.74 2103.75 2104.5 2104.5 3.55E+09 -0.002956
2/3/2015 2105.23 2117.52 2104.5 2117.39 2117.39 3.41E+09 0.006125
3/3/2015 2115.76 2115.76 2098.26 2107.78 2107.78 3.26E+09 -0.004539
4/3/2015 2107.72 2107.72 2094.49 2098.53 2098.53 3.42E+09 -0.004389
5/3/2015 2098.54 2104.25 2095.22 2101.04 2101.04 3.1E+09 0.001196
6/3/2015 2100.91 2100.91 2067.27 2071.26 2071.26 3.85E+09 -0.014174
9/3/2015 2072.25 2083.49 2072.21 2079.43 2079.43 3.35E+09 0.003944
10/3/2015 2076.14 2076.14 2044.16 2044.16 2044.16 3.67E+09 -0.016961
11/3/2015 2044.69 2050.08 2039.69 2040.24 2040.24 3.41E+09 -0.001918
12/3/2015 2041.1 2066.41 2041.1 2065.95 2065.95 3.41E+09 0.012601
13/3/15 2064.56 2064.56 2041.17 2053.4 2053.4 3.5E+09 -0.006075
16/3/15 2055.35 2081.41 2055.35 2081.19 2081.19 3.3E+09 0.013534
17/3/15 2080.59 2080.59 2065.08 2074.28 2074.28 3.22E+09 -0.00332
18/3/15 2072.84 2106.85 2061.23 2099.5 2099.5 4.13E+09 0.012158
19/3/15 2098.69 2098.69 2085.56 2089.27 2089.27 3.31E+09 -0.004873
20/3/15 2090.32 2113.92 2090.32 2108.1 2108.1 5.55E+09 0.009013
23/3/15 2107.99 2114.86 2104.42 2104.42 2104.42 3.27E+09 -0.001746
24/3/15 2103.94 2107.63 2091.5 2091.5 2091.5 3.19E+09 -0.006139
25/3/15 2093.1 2097.43 2061.05 2061.05 2061.05 3.52E+09 -0.014559
26/3/15 2059.94 2067.15 2045.5 2056.15 2056.15 3.51E+09 -0.002378
27/3/15 2055.78 2062.83 2052.96 2061.02 2061.02 3.01E+09 0.002369
30/3/15 2064.11 2088.97 2064.11 2086.24 2086.24 2.92E+09 0.012237
31/3/15 2084.05 2084.05 2067.04 2067.89 2067.89 3.38E+09 -0.008796
1/4/2015 2067.63 2067.63 2048.38 2059.69 2059.69 3.54E+09 -0.003965
2/4/2015 2060.03 2072.17 2057.32 2066.96 2066.96 3.1E+09 0.00353
6/4/2015 2064.87 2086.99 2056.52 2080.62 2080.62 3.3E+09 0.006609
7/4/2015 2080.79 2089.81 2076.1 2076.33 2076.33 3.07E+09 -0.002062
8/4/2015 2076.94 2086.69 2073.3 2081.9 2081.9 3.27E+09 0.002683
9/4/2015 2081.29 2093.31 2074.29 2091.18 2091.18 3.17E+09 0.004457
10/4/2015 2091.51 2102.61 2091.51 2102.06 2102.06 3.16E+09 0.005203
13/4/15 2102.03 2107.65 2092.33 2092.43 2092.43 2.91E+09 -0.004581
14/4/15 2092.28 2098.62 2083.24 2095.84 2095.84 3.3E+09 0.00163
15/4/15 2097.82 2111.91 2097.82 2106.63 2106.63 4.01E+09 0.005148
16/4/15 2105.96 2111.3 2100.02 2104.99 2104.99 3.43E+09 -0.000778
17/4/15 2102.58 2102.58 2072.37 2081.18 2081.18 3.63E+09 -0.011311
20/4/15 2084.11 2103.94 2084.11 2100.4 2100.4 3E+09 0.009235
21/4/15 2102.82 2109.64 2094.38 2097.29 2097.29 3.24E+09 -0.001481
22/4/15 2098.27 2109.98 2091.05 2107.96 2107.96 3.35E+09 0.005087
23/4/15 2107.21 2120.49 2103.19 2112.93 2112.93 3.64E+09 0.002358
24/4/15 2112.8 2120.92 2112.8 2117.69 2117.69 3.38E+09 0.002253
27/4/15 2119.29 2125.92 2107.04 2108.92 2108.92 3.44E+09 -0.004141
28/4/15 2108.35 2116.04 2094.89 2114.76 2114.76 3.55E+09 0.002769
29/4/15 2112.49 2113.65 2097.41 2106.85 2106.85 4.07E+09 -0.00374
30/4/15 2105.52 2105.52 2077.59 2085.51 2085.51 4.51E+09 -0.010129
1/5/2015 2087.38 2108.41 2087.38 2108.29 2108.29 3.38E+09 0.010923
4/5/2015 2110.23 2120.95 2110.23 2114.49 2114.49 3.09E+09 0.002941
5/5/2015 2112.63 2115.24 2088.46 2089.46 2089.46 3.79E+09 -0.011837
6/5/2015 2091.26 2098.42 2067.93 2080.15 2080.15 3.79E+09 -0.004456
7/5/2015 2079.96 2092.9 2074.99 2088 2088 3.68E+09 0.003774
8/5/2015 2092.13 2117.66 2092.13 2116.1 2116.1 3.4E+09 0.013458
11/5/2015 2115.56 2117.69 2104.58 2105.33 2105.33 2.99E+09 -0.00509
12/5/2015 2102.87 2105.06 2085.57 2099.12 2099.12 3.14E+09 -0.00295
13/5/15 2099.62 2110.19 2096.04 2098.48 2098.48 3.37E+09 -0.000305
14/5/15 2100.43 2121.45 2100.43 2121.1 2121.1 3.23E+09 0.010779
15/5/15 2122.07 2123.89 2116.81 2122.73 2122.73 3.09E+09 0.000768
18/5/15 2121.3 2131.78 2120.01 2129.2 2129.2 2.89E+09 0.003048
19/5/15 2129.45 2133.02 2124.5 2127.83 2127.83 3.3E+09 -0.000643
20/5/15 2127.79 2134.72 2122.59 2125.85 2125.85 3.03E+09 -0.000931
21/5/15 2125.55 2134.28 2122.95 2130.82 2130.82 3.07E+09 0.002338
22/5/15 2130.36 2132.15 2126.06 2126.06 2126.06 2.57E+09 -0.002234
26/5/15 2125.34 2125.34 2099.18 2104.2 2104.2 3.34E+09 -0.010282
27/5/15 2105.13 2126.22 2105.13 2123.48 2123.48 3.13E+09 0.009163
28/5/15 2122.27 2122.27 2112.86 2120.79 2120.79 2.98E+09 -0.001267
29/5/15 2120.66 2120.66 2104.89 2107.39 2107.39 3.93E+09 -0.006318
1/6/2015 2108.64 2119.15 2102.54 2111.73 2111.73 3.01E+09 0.002059
2/6/2015 2110.41 2117.59 2099.14 2109.6 2109.6 3.05E+09 -0.001009
3/6/2015 2110.64 2121.92 2109.61 2114.07 2114.07 3.1E+09 0.002119
4/6/2015 2112.35 2112.89 2093.23 2095.84 2095.84 3.2E+09 -0.008623
5/6/2015 2095.09 2100.99 2085.67 2092.83 2092.83 3.24E+09 -0.001436
8/6/2015 2092.34 2093.01 2079.11 2079.28 2079.28 2.92E+09 -0.006475
9/6/2015 2079.07 2085.62 2072.14 2080.15 2080.15 3.03E+09 0.000418
10/6/2015 2081.12 2108.5 2081.12 2105.2 2105.2 3.41E+09 0.012042
11/6/2015 2106.24 2115.02 2106.24 2108.86 2108.86 3.13E+09 0.001739
12/6/2015 2107.43 2107.43 2091.33 2094.11 2094.11 2.72E+09 -0.006994
15/6/15 2091.34 2091.34 2072.49 2084.43 2084.43 3.06E+09 -0.004623
16/6/15 2084.26 2097.4 2082.1 2096.29 2096.29 2.92E+09 0.00569
17/6/15 2097.4 2106.79 2088.86 2100.44 2100.44 3.22E+09 0.00198
18/6/15 2101.58 2126.65 2101.58 2121.24 2121.24 3.52E+09 0.009903
19/6/15 2121.06 2121.64 2109.45 2109.99 2109.99 4.45E+09 -0.005304
22/6/15 2112.5 2129.87 2112.5 2122.85 2122.85 3.03E+09 0.006095
23/6/15 2123.16 2128.03 2119.89 2124.2 2124.2 3.09E+09 0.000636
24/6/15 2123.65 2125.1 2108.58 2108.58 2108.58 3.1E+09 -0.007353
25/6/15 2109.96 2116.04 2101.78 2102.31 2102.31 3.21E+09 -0.002974
26/6/15 2102.62 2108.92 2095.38 2101.49 2101.49 5.03E+09 -0.00039
29/6/15 2098.63 2098.63 2056.64 2057.64 2057.64 3.68E+09 -0.020866
30/6/15 2061.19 2074.28 2056.32 2063.11 2063.11 4.08E+09 0.002658
1/7/2015 2067 2082.78 2067 2077.42 2077.42 3.73E+09 0.006936
2/7/2015 2078.03 2085.06 2071.02 2076.78 2076.78 3E+09 -0.000308
6/7/2015 2073.95 2078.61 2058.4 2068.76 2068.76 3.49E+09 -0.003862
7/7/2015 2069.52 2083.74 2044.02 2081.34 2081.34 4.46E+09 0.006081
8/7/2015 2077.66 2077.66 2044.66 2046.68 2046.68 3.61E+09 -0.016653
9/7/2015 2049.73 2074.28 2049.73 2051.31 2051.31 3.45E+09 0.002262
10/7/2015 2052.74 2081.31 2052.74 2076.62 2076.62 3.07E+09 0.012338
13/7/15 2080.03 2100.67 2080.03 2099.6 2099.6 3.1E+09 0.011066
14/7/15 2099.72 2111.98 2098.18 2108.95 2108.95 3E+09 0.004453
15/7/15 2109.01 2114.14 2102.49 2107.4 2107.4 3.26E+09 -0.000735
16/7/15 2110.55 2124.42 2110.55 2124.29 2124.29 3.23E+09 0.008015
17/7/15 2126.8 2128.91 2119.88 2126.64 2126.64 3.36E+09 0.001106
20/7/15 2126.85 2132.82 2123.66 2128.28 2128.28 3.25E+09 0.000771
21/7/15 2127.55 2128.49 2115.4 2119.21 2119.21 3.34E+09 -0.004262
22/7/15 2118.21 2118.51 2110 2114.15 2114.15 3.69E+09 -0.002388
23/7/15 2114.16 2116.87 2098.63 2102.15 2102.15 3.77E+09 -0.005676
24/7/15 2102.24 2106.01 2077.09 2079.65 2079.65 3.87E+09 -0.010703
27/7/15 2078.19 2078.19 2063.52 2067.64 2067.64 3.84E+09 -0.005775
28/7/15 2070.75 2095.6 2069.09 2093.25 2093.25 4.12E+09 0.012386
29/7/15 2094.7 2110.6 2094.08 2108.57 2108.57 4.04E+09 0.007319
30/7/15 2106.78 2110.48 2094.97 2108.63 2108.63 3.58E+09 2.837E-05
31/7/15 2111.6 2114.24 2102.07 2103.84 2103.84 3.68E+09 -0.002272
3/8/2015 2104.49 2105.7 2087.31 2098.04 2098.04 3.48E+09 -0.002757
4/8/2015 2097.68 2102.51 2088.6 2093.32 2093.32 3.55E+09 -0.00225
5/8/2015 2095.27 2112.66 2095.27 2099.84 2099.84 3.97E+09 0.003115
6/8/2015 2100.75 2103.32 2075.53 2083.56 2083.56 4.25E+09 -0.007753
7/8/2015 2082.61 2082.61 2067.91 2077.57 2077.57 3.6E+09 -0.002875
10/8/2015 2080.98 2105.35 2080.98 2104.18 2104.18 3.51E+09 0.012808
11/8/2015 2102.66 2102.66 2076.49 2084.07 2084.07 3.71E+09 -0.009557
12/8/2015 2081.1 2089.06 2052.09 2086.05 2086.05 4.27E+09 0.00095
13/8/15 2086.19 2092.93 2078.26 2083.39 2083.39 3.22E+09 -0.001275
14/8/15 2083.15 2092.45 2080.61 2091.54 2091.54 2.8E+09 0.003912
17/8/15 2089.7 2102.87 2079.3 2102.44 2102.44 2.87E+09 0.005211
18/8/15 2101.99 2103.47 2094.14 2096.92 2096.92 2.95E+09 -0.002626
19/8/15 2095.69 2096.17 2070.53 2079.61 2079.61 3.51E+09 -0.008255
20/8/15 2076.61 2076.61 2035.73 2035.73 2035.73 3.92E+09 -0.0211
21/8/15 2034.08 2034.08 1970.89 1970.89 1970.89 5.02E+09 -0.031851
24/8/15 1965.15 1965.15 1867.01 1893.21 1893.21 6.61E+09 -0.039414
25/8/15 1898.08 1948.04 1867.08 1867.61 1867.61 5.18E+09 -0.013522
26/8/15 1872.75 1943.09 1872.75 1940.51 1940.51 5.34E+09 0.039034
27/8/15 1942.77 1989.6 1942.77 1987.66 1987.66 5.01E+09 0.024298
28/8/15 1986.06 1993.48 1975.19 1988.87 1988.87 3.95E+09 0.000609
31/8/15 1986.73 1986.73 1965.98 1972.18 1972.18 3.92E+09 -0.008392
1/9/2015 1970.09 1970.09 1903.07 1913.85 1913.85 4.37E+09 -0.029576
 2/9/2015 1916.52 1948.91 1916.52 1948.86 1948.86 3.74E+09 0.018293
3/9/2015 1950.79 1975.01 1944.72 1951.13 1951.13 3.52E+09 0.001165
4/9/2015 1947.76 1947.76 1911.21 1921.22 1921.22 3.17E+09 -0.01533
8/9/2015 1927.3 1970.42 1927.3 1969.41 1969.41 3.55E+09 0.025083
9/9/2015 1971.45 1988.63 1937.88 1942.04 1942.04 3.65E+09 -0.013898
10/9/2015 1941.59 1965.29 1937.19 1952.29 1952.29 3.63E+09 0.005278
11/9/2015 1951.45 1961.05 1939.19 1961.05 1961.05 3.22E+09 0.004487
14/9/15 1963.06 1963.06 1948.27 1953.03 1953.03 3E+09 -0.00409
15/9/15 1955.1 1983.19 1954.3 1978.09 1978.09 3.24E+09 0.012831
16/9/15 1978.02 1997.26 1977.93 1995.31 1995.31 3.63E+09 0.008705
17/9/15 1995.33 2020.86 1986.73 1990.2 1990.2 4.18E+09 -0.002561
18/9/15 1989.66 1989.66 1953.45 1958.03 1958.03 6.02E+09 -0.016164
21/9/15 1960.84 1979.64 1955.8 1966.97 1966.97 3.27E+09 0.004566
22/9/15 1961.39 1961.39 1929.22 1942.74 1942.74 3.81E+09 -0.012318
23/9/15 1943.24 1949.52 1932.57 1938.76 1938.76 3.19E+09 -0.002049
24/9/15 1934.81 1937.17 1908.92 1932.24 1932.24 4.09E+09 -0.003363
25/9/15 1935.93 1952.89 1921.5 1931.34 1931.34 3.72E+09 -0.000466
28/9/15 1929.18 1929.18 1879.21 1881.77 1881.77 4.33E+09 -0.025666
29/9/15 1881.9 1899.48 1871.91 1884.09 1884.09 4.13E+09 0.001233
30/9/15 1887.14 1920.53 1887.14 1920.03 1920.03 4.53E+09 0.019076
1/10/2015 1919.65 1927.21 1900.7 1923.82 1923.82 3.98E+09 0.001974
2/10/2015 1921.77 1951.36 1893.7 1951.36 1951.36 4.38E+09 0.014315
5/10/2015 1954.33 1989.17 1954.33 1987.05 1987.05 4.33E+09 0.01829
6/10/2015 1986.63 1991.62 1971.99 1979.92 1979.92 4.2E+09 -0.003588
7/10/2015 1982.34 1999.31 1976.44 1995.83 1995.83 4.67E+09 0.008036
8/10/2015 1994.01 2016.5 1987.53 2013.43 2013.43 3.94E+09 0.008818
9/10/2015 2013.73 2020.13 2007.61 2014.89 2014.89 3.71E+09 0.000725
12/10/2015 2015.65 2018.66 2010.55 2017.46 2017.46 2.89E+09 0.001275
13/10/15 2015 2022.34 2001.78 2003.69 2003.69 3.4E+09 -0.006825
14/10/15 2003.66 2009.56 1990.73 1994.24 1994.24 3.64E+09 -0.004716
15/10/15 1996.47 2024.15 1996.47 2023.86 2023.86 3.75E+09 0.014853
16/10/15 2024.37 2033.54 2020.46 2033.11 2033.11 3.6E+09 0.00457
19/10/15 2031.73 2034.45 2022.31 2033.66 2033.66 3.29E+09 0.000271
20/10/15 2033.13 2039.12 2026.61 2030.77 2030.77 3.33E+09 -0.001421
21/10/15 2033.47 2037.97 2017.22 2018.94 2018.94 3.63E+09 -0.005825
22/10/15 2021.88 2055.2 2021.88 2052.51 2052.51 4.43E+09 0.016628
23/10/15 2058.19 2079.74 2058.19 2075.15 2075.15 4.11E+09 0.01103
26/10/15 2075.08 2075.14 2066.53 2071.18 2071.18 3.39E+09 -0.001913
27/10/15 2068.75 2070.37 2058.84 2065.89 2065.89 4.22E+09 -0.002554
28/10/15 2066.48 2090.35 2063.11 2090.35 2090.35 4.7E+09 0.01184
29/10/15 2088.35 2092.52 2082.63 2089.41 2089.41 4.01E+09 -0.00045
30/10/15 2090 2094.32 2079.34 2079.36 2079.36 4.26E+09 -0.00481
2/11/2015 2080.76 2106.2 2080.76 2104.05 2104.05 3.76E+09 0.011874
3/11/2015 2102.63 2116.48 2097.51 2109.79 2109.79 4.27E+09 0.002728
4/11/2015 2110.6 2114.59 2096.98 2102.31 2102.31 4.08E+09 -0.003545
 5/11/2015 2101.68 2108.78 2090.41 2099.93 2099.93 4.05E+09 -0.001132
6/11/2015 2098.6 2101.91 2083.74 2099.2 2099.2 4.37E+09 -0.000348
9/11/2015 2096.56 2096.56 2068.24 2078.58 2078.58 3.88E+09 -0.009823
10/11/2015 2077.19 2083.67 2069.91 2081.72 2081.72 3.82E+09 0.001511
11/11/2015 2083.41 2086.94 2074.85 2075 2075 3.69E+09 -0.003228
12/11/2015 2072.29 2072.29 2045.66 2045.97 2045.97 4.02E+09 -0.01399
13/11/15 2044.64 2044.64 2022.02 2023.04 2023.04 4.28E+09 -0.011207
16/11/15 2022.08 2053.22 2019.39 2053.19 2053.19 3.74E+09 0.014903
17/11/15 2053.67 2066.69 2045.9 2050.44 2050.44 4.43E+09 -0.001339
18/11/15 2051.99 2085.31 2051.99 2083.58 2083.58 3.93E+09 0.016162
19/11/15 2083.7 2086.74 2078.76 2081.24 2081.24 3.63E+09 -0.001123
20/11/15 2082.82 2097.06 2082.82 2089.17 2089.17 3.93E+09 0.00381
23/11/15 2089.41 2095.61 2081.39 2086.59 2086.59 3.59E+09 -0.001235
24/11/15 2084.42 2094.12 2070.29 2089.14 2089.14 3.88E+09 0.001222
25/11/15 2089.3 2093 2086.3 2088.87 2088.87 2.85E+09 -0.000129
27/11/15 2088.82 2093.29 2084.13 2090.11 2090.11 1.47E+09 0.000594
30/11/15 2090.95 2093.81 2080.41 2080.41 2080.41 4.28E+09 -0.004641
1/12/2015 2082.93 2103.37 2082.93 2102.63 2102.63 3.71E+09 0.010681
2/12/2015 2101.71 2104.27 2077.11 2079.51 2079.51 3.95E+09 -0.010996
3/12/2015 2080.71 2085 2042.35 2049.62 2049.62 4.31E+09 -0.014374
4/12/2015 2051.24 2093.84 2051.24 2091.69 2091.69 4.21E+09 0.020526
7/12/2015 2090.42 2090.42 2066.78 2077.07 2077.07 4.04E+09 -0.00699
8/12/2015 2073.39 2073.85 2052.32 2063.59 2063.59 4.17E+09 -0.00649
9/12/2015 2061.17 2080.33 2036.53 2047.62 2047.62 4.39E+09 -0.007739
10/12/2015 2047.93 2067.65 2045.67 2052.23 2052.23 3.72E+09 0.002251
11/12/2015 2047.27 2047.27 2008.8 2012.37 2012.37 4.3E+09 -0.019423
14/12/15 2013.37 2022.92 1993.26 2021.94 2021.94 4.61E+09 0.004756
15/12/15 2025.55 2053.87 2025.55 2043.41 2043.41 4.35E+09 0.010619
16/12/15 2046.5 2076.72 2042.43 2073.07 2073.07 4.64E+09 0.014515
17/12/15 2073.76 2076.37 2041.66 2041.89 2041.89 4.33E+09 -0.015041
18/12/15 2040.81 2040.81 2005.33 2005.55 2005.55 6.68E+09 -0.017797
21/12/15 2010.27 2022.9 2005.93 2021.15 2021.15 3.76E+09 0.007778
22/12/15 2023.15 2042.74 2020.49 2038.97 2038.97 3.52E+09 0.008817
23/12/15 2042.2 2064.73 2042.2 2064.29 2064.29 3.48E+09 0.012418
24/12/15 2063.52 2067.36 2058.73 2060.99 2060.99 1.41E+09 -0.001599
28/12/15 2057.77 2057.77 2044.2 2056.5 2056.5 2.49E+09 -0.002179
29/12/15 2060.54 2081.56 2060.54 2078.36 2078.36 2.54E+09 0.01063
30/12/15 2077.34 2077.34 2061.97 2063.36 2063.36 2.37E+09 -0.007217
31/12/15 2060.59 2062.54 2043.62 2043.94 2043.94 2.66E+09 -0.009412
4/1/2016 2038.2 2038.2 1989.68 2012.66 2012.66 4.3E+09 -0.015304
5/1/2016 2013.78 2021.94 2004.17 2016.71 2016.71 3.71E+09 0.002012
6/1/2016 2011.71 2011.71 1979.05 1990.26 1990.26 4.34E+09 -0.013115
7/1/2016 1985.32 1985.32 1938.83 1943.09 1943.09 5.08E+09 -0.0237
8/1/2016 1945.97 1960.4 1918.46 1922.03 1922.03 4.66E+09 -0.010838
11/1/2016 1926.12 1935.65 1901.1 1923.67 1923.67 4.61E+09 0.000853
 12/1/2016 1927.83 1947.38 1914.35 1938.68 1938.68 4.89E+09 0.007803
13/1/16 1940.34 1950.33 1886.41 1890.28 1890.28 5.09E+09 -0.024965
14/1/16 1891.68 1934.47 1878.93 1921.84 1921.84 5.24E+09 0.016696
15/1/16 1916.68 1916.68 1857.83 1880.33 1880.33 5.47E+09 -0.021599
19/1/16 1888.66 1901.44 1864.6 1881.33 1881.33 4.93E+09 0.000532
20/1/16 1876.18 1876.18 1812.29 1859.33 1859.33 6.42E+09 -0.011694
21/1/16 1861.46 1889.85 1848.98 1868.99 1868.99 5.08E+09 0.005195
22/1/16 1877.4 1908.85 1877.4 1906.9 1906.9 4.9E+09 0.020284
25/1/16 1906.28 1906.28 1875.97 1877.08 1877.08 4.4E+09 -0.015638
26/1/16 1878.79 1906.73 1878.79 1903.63 1903.63 4.36E+09 0.014144
27/1/16 1902.52 1916.99 1872.7 1882.95 1882.95 4.75E+09 -0.010863
28/1/16 1885.22 1902.96 1873.65 1893.36 1893.36 4.69E+09 0.005529
29/1/16 1894 1940.24 1894 1940.24 1940.24 5.5E+09 0.02476
1/2/2016 1936.94 1947.2 1920.3 1939.38 1939.38 4.32E+09 -0.000443
2/2/2016 1935.26 1935.26 1897.29 1903.03 1903.03 4.46E+09 -0.018743
3/2/2016 1907.07 1918.01 1872.23 1912.53 1912.53 5.17E+09 0.004992
4/2/2016 1911.67 1927.35 1900.52 1915.45 1915.45 5.19E+09 0.001527
5/2/2016 1913.07 1913.07 1872.65 1880.05 1880.05 4.93E+09 -0.018481
8/2/2016 1873.25 1873.25 1828.46 1853.44 1853.44 5.64E+09 -0.014154
9/2/2016 1848.46 1868.25 1834.94 1852.21 1852.21 5.18E+09 -0.000664
10/2/2016 1857.1 1881.6 1850.32 1851.86 1851.86 4.47E+09 -0.000189
11/2/2016 1847 1847 1810.1 1829.08 1829.08 5.5E+09 -0.012301
12/2/2016 1833.4 1864.78 1833.4 1864.78 1864.78 4.7E+09 0.019518
16/2/16 1871.44 1895.77 1871.44 1895.58 1895.58 4.57E+09 0.016517
17/2/16 1898.8 1930.68 1898.8 1926.82 1926.82 5.01E+09 0.01648
18/2/16 1927.57 1930 1915.09 1917.83 1917.83 4.44E+09 -0.004666
19/2/16 1916.74 1918.78 1902.17 1917.78 1917.78 4.14E+09 -2.6E-05
22/2/16 1924.44 1946.7 1924.44 1945.5 1945.5 4.05E+09 0.014454
23/2/16 1942.38 1942.38 1919.44 1921.27 1921.27 3.89E+09 -0.012454
24/2/16 1917.56 1932.08 1891 1929.8 1929.8 4.32E+09 0.00444
25/2/16 1931.87 1951.83 1925.41 1951.7 1951.7 4.12E+09 0.011348
26/2/16 1954.95 1962.96 1945.78 1948.05 1948.05 4.35E+09 -0.00187
29/2/16 1947.13 1958.27 1931.81 1932.23 1932.23 4.59E+09 -0.008121
1/3/2016 1937.09 1978.35 1937.09 1978.35 1978.35 4.82E+09 0.023869
2/3/2016 1976.6 1986.51 1968.8 1986.45 1986.45 4.67E+09 0.004094
3/3/2016 1985.6 1993.69 1977.37 1993.4 1993.4 5.08E+09 0.003499
4/3/2016 1994.01 2009.13 1986.77 1999.99 1999.99 6.05E+09 0.003306
7/3/2016 1996.11 2006.12 1989.38 2001.76 2001.76 4.97E+09 0.000885
8/3/2016 1996.88 1996.88 1977.43 1979.26 1979.26 4.64E+09 -0.01124
9/3/2016 1981.44 1992.69 1979.84 1989.26 1989.26 4.04E+09 0.005052
10/3/2016 1990.97 2005.08 1969.25 1989.57 1989.57 4.38E+09 0.000156
11/3/2016 1994.71 2022.37 1994.71 2022.19 2022.19 4.08E+09 0.016396
14/3/16 2019.27 2024.57 2012.05 2019.64 2019.64 3.49E+09 -0.001261
15/3/16 2015.27 2015.94 2005.23 2015.93 2015.93 3.56E+09 -0.001837
16/3/16 2014.24 2032.02 2010.04 2027.22 2027.22 4.06E+09 0.0056
17/3/16 2026.9 2046.24 2022.16 2040.59 2040.59 4.53E+09 0.006595
18/3/16 2041.16 2052.36 2041.16 2049.58 2049.58 6.5E+09 0.004406
21/3/16 2047.88 2053.91 2043.14 2051.6 2051.6 3.38E+09 0.000986
22/3/16 2048.64 2056.6 2040.57 2049.8 2049.8 3.42E+09 -0.000877
23/3/16 2048.55 2048.55 2034.86 2036.71 2036.71 3.64E+09 -0.006386
24/3/16 2032.48 2036.04 2022.49 2035.94 2035.94 3.41E+09 -0.000378
28/3/16 2037.89 2042.67 2031.96 2037.05 2037.05 2.81E+09 0.000545
29/3/16 2035.75 2055.91 2028.31 2055.01 2055.01 3.82E+09 0.008817
30/3/16 2058.27 2072.21 2058.27 2063.95 2063.95 3.59E+09 0.00435
31/3/16 2063.77 2067.92 2057.46 2059.74 2059.74 3.72E+09 -0.00204
1/4/2016 2056.62 2075.07 2043.98 2072.78 2072.78 3.75E+09 0.006331
4/4/2016 2073.19 2074.02 2062.57 2066.13 2066.13 3.49E+09 -0.003208
5/4/2016 2062.5 2062.5 2042.56 2045.17 2045.17 4.15E+09 -0.010144
6/4/2016 2045.56 2067.33 2043.09 2066.66 2066.66 3.75E+09 0.010508
7/4/2016 2063.01 2063.01 2033.8 2041.91 2041.91 3.8E+09 -0.011976
8/4/2016 2045.54 2060.63 2041.69 2047.6 2047.6 3.36E+09 0.002787
11/4/2016 2050.23 2062.93 2041.88 2041.99 2041.99 3.57E+09 -0.00274
12/4/2016 2043.72 2065.05 2039.74 2061.72 2061.72 4.24E+09 0.009662
13/4/16 2065.92 2083.18 2065.92 2082.42 2082.42 4.19E+09 0.01004
14/4/16 2082.89 2087.84 2078.13 2082.78 2082.78 3.77E+09 0.000173
15/4/16 2083.1 2083.22 2076.31 2080.73 2080.73 3.7E+09 -0.000984
18/4/16 2078.83 2094.66 2073.65 2094.34 2094.34 3.32E+09 0.006541
19/4/16 2096.05 2104.05 2091.68 2100.8 2100.8 3.9E+09 0.003084
20/4/16 2101.52 2111.05 2096.32 2102.4 2102.4 4.18E+09 0.000762
21/4/16 2102.09 2103.78 2088.52 2091.48 2091.48 4.18E+09 -0.005194
22/4/16 2091.49 2094.32 2081.2 2091.58 2091.58 3.79E+09 4.786E-05
25/4/16 2089.37 2089.37 2077.52 2087.79 2087.79 3.32E+09 -0.001812
26/4/16 2089.84 2096.87 2085.8 2091.7 2091.7 3.56E+09 0.001873
27/4/16 2092.33 2099.89 2082.31 2095.15 2095.15 4.1E+09 0.001649
28/4/16 2090.93 2099.3 2071.62 2075.81 2075.81 4.31E+09 -0.009231
29/4/16 2071.82 2073.85 2052.28 2065.3 2065.3 4.7E+09 -0.005063
2/5/2016 2067.17 2083.42 2066.11 2081.43 2081.43 3.84E+09 0.00781
3/5/2016 2077.18 2077.18 2054.89 2063.37 2063.37 4.17E+09 -0.008677
4/5/2016 2060.3 2060.3 2045.55 2051.12 2051.12 4.06E+09 -0.005937
5/5/2016 2052.95 2060.23 2045.77 2050.63 2050.63 4.01E+09 -0.000239
6/5/2016 2047.77 2057.72 2039.45 2057.14 2057.14 3.8E+09 0.003175
9/5/2016 2057.55 2064.15 2054.31 2058.69 2058.69 3.79E+09 0.000753
10/5/2016 2062.63 2084.87 2062.63 2084.39 2084.39 3.6E+09 0.012484
11/5/2016 2083.29 2083.29 2064.46 2064.46 2064.46 3.82E+09 -0.009562
12/5/2016 2067.17 2073.99 2053.13 2064.11 2064.11 3.78E+09 -0.000169
13/5/16 2062.5 2066.79 2043.13 2046.61 2046.61 3.58E+09 -0.008478
16/5/16 2046.53 2071.88 2046.53 2066.66 2066.66 3.5E+09 0.009797
17/5/16 2065.04 2065.69 2040.82 2047.21 2047.21 4.11E+09 -0.009411
18/5/16 2044.38 2060.61 2034.49 2047.63 2047.63 4.1E+09 0.000205
19/5/16 2044.21 2044.21 2025.91 2040.04 2040.04 3.85E+09 -0.003707
20/5/16 2041.88 2058.35 2041.88 2052.32 2052.32 3.51E+09 0.00602
23/5/16 2052.23 2055.58 2047.26 2048.04 2048.04 3.06E+09 -0.002085
24/5/16 2052.65 2079.67 2052.65 2076.06 2076.06 3.63E+09 0.013681
25/5/16 2078.93 2094.73 2078.93 2090.54 2090.54 3.86E+09 0.006975
26/5/16 2091.44 2094.3 2087.08 2090.1 2090.1 3.23E+09 -0.00021
27/5/16 2090.06 2099.06 2090.06 2099.06 2099.06 3.08E+09 0.004287
31/5/16 2100.13 2103.48 2088.66 2096.95 2096.95 4.51E+09 -0.001005
1/6/2016 2093.94 2100.97 2085.1 2099.33 2099.33 3.53E+09 0.001135
2/6/2016 2097.71 2105.26 2088.59 2105.26 2105.26 3.63E+09 0.002825
3/6/2016 2104.07 2104.07 2085.36 2099.13 2099.13 3.63E+09 -0.002912
6/6/2016 2100.83 2113.36 2100.83 2109.41 2109.41 3.44E+09 0.004897
7/6/2016 2110.18 2119.22 2110.18 2112.13 2112.13 3.53E+09 0.001289
8/6/2016 2112.71 2120.55 2112.71 2119.12 2119.12 3.56E+09 0.00331
9/6/2016 2115.65 2117.64 2107.73 2115.48 2115.48 3.29E+09 -0.001718
10/6/2016 2109.57 2109.57 2089.96 2096.07 2096.07 3.52E+09 -0.009175
13/6/16 2091.75 2098.12 2078.46 2079.06 2079.06 3.39E+09 -0.008115
14/6/16 2076.65 2081.3 2064.1 2075.32 2075.32 3.76E+09 -0.001799
15/6/16 2077.6 2085.65 2069.8 2071.5 2071.5 3.54E+09 -0.001841
16/6/16 2066.36 2079.62 2050.37 2077.99 2077.99 3.63E+09 0.003133
17/6/16 2078.2 2078.2 2062.84 2071.22 2071.22 4.95E+09 -0.003258
20/6/16 2075.58 2100.66 2075.58 2083.25 2083.25 3.47E+09 0.005808
21/6/16 2085.19 2093.66 2083.02 2088.9 2088.9 3.23E+09 0.002712
22/6/16 2089.75 2099.71 2084.36 2085.45 2085.45 3.17E+09 -0.001652
23/6/16 2092.8 2113.32 2092.8 2113.32 2113.32 3.3E+09 0.013364
24/6/16 2103.81 2103.81 2032.57 2037.41 2037.41 7.6E+09 -0.03592
27/6/16 2031.45 2031.45 1991.68 2000.54 2000.54 5.43E+09 -0.018097
28/6/16 2006.67 2036.09 2006.67 2036.09 2036.09 4.39E+09 0.01777
29/6/16 2042.69 2073.13 2042.69 2070.77 2070.77 4.24E+09 0.017033
30/6/16 2073.17 2098.94 2070 2098.86 2098.86 4.62E+09 0.013565
1/7/2016 2099.34 2108.71 2097.9 2102.95 2102.95 3.46E+09 0.001949
5/7/2016 2095.05 2095.05 2080.86 2088.55 2088.55 3.66E+09 -0.006847
6/7/2016 2084.43 2100.72 2074.02 2099.73 2099.73 3.91E+09 0.005353
7/7/2016 2100.42 2109.08 2089.39 2097.9 2097.9 3.6E+09 -0.000872
8/7/2016 2106.97 2131.71 2106.97 2129.9 2129.9 3.61E+09 0.015253
11/7/2016 2131.72 2143.16 2131.72 2137.16 2137.16 3.25E+09 0.003409
12/7/2016 2139.5 2155.4 2139.5 2152.14 2152.14 4.1E+09 0.007009
13/7/16 2153.81 2156.45 2146.21 2152.43 2152.43 3.5E+09 0.000135
14/7/16 2157.88 2168.99 2157.88 2163.75 2163.75 3.47E+09 0.005259
15/7/16 2165.13 2169.05 2155.79 2161.74 2161.74 3.12E+09 -0.000929
18/7/16 2162.04 2168.35 2159.63 2166.89 2166.89 3.01E+09 0.002382
19/7/16 2163.79 2164.63 2159.01 2163.78 2163.78 2.97E+09 -0.001435
20/7/16 2166.1 2175.63 2164.89 2173.02 2173.02 3.21E+09 0.00427
21/7/16 2172.91 2174.56 2159.75 2165.17 2165.17 3.44E+09 -0.003613
22/7/16 2166.47 2175.11 2163.24 2175.03 2175.03 3.02E+09 0.004554
25/7/16 2173.71 2173.71 2161.95 2168.48 2168.48 3.06E+09 -0.003011
26/7/16 2168.97 2173.54 2160.18 2169.18 2169.18 3.44E+09 0.000323
27/7/16 2169.81 2174.98 2159.07 2166.58 2166.58 4E+09 -0.001199
28/7/16 2166.05 2172.85 2159.74 2170.06 2170.06 3.66E+09 0.001606
29/7/16 2168.83 2177.09 2163.49 2173.6 2173.6 4.04E+09 0.001631
1/8/2016 2173.15 2178.29 2166.21 2170.84 2170.84 3.51E+09 -0.00127
2/8/2016 2169.94 2170.2 2147.58 2157.03 2157.03 3.85E+09 -0.006362
3/8/2016 2156.81 2163.79 2152.56 2163.79 2163.79 3.79E+09 0.003134
4/8/2016 2163.51 2168.19 2159.07 2164.25 2164.25 3.71E+09 0.000213
5/8/2016 2168.79 2182.87 2168.79 2182.87 2182.87 3.66E+09 0.008603
8/8/2016 2183.76 2185.44 2177.85 2180.89 2180.89 3.33E+09 -0.000907
9/8/2016 2182.24 2187.66 2178.61 2181.74 2181.74 3.33E+09 0.00039
10/8/2016 2182.81 2183.41 2172 2175.49 2175.49 3.25E+09 -0.002865
11/8/2016 2177.97 2188.45 2177.97 2185.79 2185.79 3.42E+09 0.004735
12/8/2016 2183.74 2186.28 2179.42 2184.05 2184.05 3E+09 -0.000796
15/8/16 2186.08 2193.81 2186.08 2190.15 2190.15 3.08E+09 0.002793
16/8/16 2186.24 2186.24 2178.14 2178.15 2178.15 3.2E+09 -0.005479
17/8/16 2177.84 2183.08 2168.5 2182.22 2182.22 3.39E+09 0.001869
18/8/16 2181.9 2187.03 2180.46 2187.02 2187.02 3.3E+09 0.0022
19/8/16 2184.24 2185 2175.13 2183.87 2183.87 3.08E+09 -0.00144
22/8/16 2181.58 2185.15 2175.96 2182.64 2182.64 2.78E+09 -0.000563
23/8/16 2187.81 2193.42 2186.8 2186.9 2186.9 3.04E+09 0.001952
24/8/16 2185.09 2186.66 2171.25 2175.44 2175.44 3.15E+09 -0.00524
25/8/16 2173.29 2179 2169.74 2172.47 2172.47 2.97E+09 -0.001365
26/8/16 2175.1 2187.94 2160.39 2169.04 2169.04 3.34E+09 -0.001579
29/8/16 2170.19 2183.48 2170.19 2180.38 2180.38 2.65E+09 0.005228
30/8/16 2179.45 2182.27 2170.41 2176.12 2176.12 3.01E+09 -0.001954
31/8/16 2173.56 2173.79 2161.35 2170.95 2170.95 3.77E+09 -0.002376
1/9/2016 2171.33 2173.56 2157.09 2170.86 2170.86 3.39E+09 -4.14E-05
2/9/2016 2177.49 2184.87 2173.59 2179.98 2179.98 3.09E+09 0.004201
6/9/2016 2181.61 2186.57 2175.1 2186.48 2186.48 3.45E+09 0.002982
7/9/2016 2185.17 2187.87 2179.07 2186.16 2186.16 3.32E+09 -0.000146
8/9/2016 2182.76 2184.94 2177.49 2181.3 2181.3 3.73E+09 -0.002223
9/9/2016 2169.08 2169.08 2127.81 2127.81 2127.81 4.23E+09 -0.024522
12/9/2016 2120.86 2163.3 2119.12 2159.04 2159.04 4.01E+09 0.014677
13/9/16 2150.47 2150.47 2120.27 2127.02 2127.02 4.14E+09 -0.014831
14/9/16 2127.86 2141.33 2119.9 2125.77 2125.77 3.66E+09 -0.000588
15/9/16 2125.36 2151.31 2122.36 2147.26 2147.26 3.37E+09 0.010109
16/9/16 2146.48 2146.48 2131.2 2139.16 2139.16 5.01E+09 -0.003772
19/9/16 2143.99 2153.61 2135.91 2139.12 2139.12 3.16E+09 -1.86E-05
20/9/16 2145.94 2150.8 2139.17 2139.76 2139.76 3.14E+09 0.000299
21/9/16 2144.58 2165.11 2139.57 2163.12 2163.12 3.71E+09 0.010917
22/9/16 2170.94 2179.99 2170.94 2177.18 2177.18 3.55E+09 0.0065
23/9/16 2173.29 2173.75 2163.97 2164.69 2164.69 3.32E+09 -0.005737
26/9/16 2158.54 2158.54 2145.04 2146.1 2146.1 3.22E+09 -0.008588
27/9/16 2146.04 2161.13 2141.55 2159.93 2159.93 3.44E+09 0.006444
28/9/16 2161.85 2172.4 2151.79 2171.37 2171.37 3.89E+09 0.005297
29/9/16 2168.9 2172.67 2145.2 2151.13 2151.13 4.25E+09 -0.009321
30/9/16 2156.51 2175.3 2156.51 2168.27 2168.27 4.17E+09 0.007968
3/10/2016 2164.33 2164.41 2154.77 2161.2 2161.2 3.14E+09 -0.003261
4/10/2016 2163.37 2165.46 2144.01 2150.49 2150.49 3.75E+09 -0.004956
5/10/2016 2155.15 2163.95 2155.15 2159.73 2159.73 3.91E+09 0.004297
6/10/2016 2158.22 2162.93 2150.28 2160.77 2160.77 3.46E+09 0.000482
7/10/2016 2164.19 2165.86 2144.85 2153.74 2153.74 3.62E+09 -0.003253
10/10/2016 2160.39 2169.6 2160.39 2163.66 2163.66 2.92E+09 0.004606
11/10/2016 2161.35 2161.56 2128.84 2136.73 2136.73 3.44E+09 -0.012446
12/10/2016 2137.67 2145.36 2132.77 2139.18 2139.18 2.98E+09 0.001147
13/10/16 2130.26 2138.19 2114.72 2132.55 2132.55 3.58E+09 -0.003099
14/10/16 2139.68 2149.19 2132.98 2132.98 2132.98 3.23E+09 0.000202
17/10/16 2132.95 2135.61 2124.43 2126.5 2126.5 2.83E+09 -0.003038
18/10/16 2138.31 2144.38 2135.49 2139.6 2139.6 3.17E+09 0.00616
19/10/16 2140.81 2148.44 2138.15 2144.29 2144.29 3.36E+09 0.002192
20/10/16 2142.51 2147.18 2133.44 2141.34 2141.34 3.34E+09 -0.001376
21/10/16 2139.43 2142.63 2130.09 2141.16 2141.16 3.45E+09 -8.41E-05
24/10/16 2148.5 2154.79 2146.91 2151.33 2151.33 3.36E+09 0.00475
25/10/16 2149.72 2151.44 2141.93 2143.16 2143.16 3.75E+09 -0.003798
26/10/16 2136.97 2145.73 2131.59 2139.43 2139.43 3.78E+09 -0.00174
27/10/16 2144.06 2147.13 2132.52 2133.04 2133.04 4.2E+09 -0.002987
28/10/16 2132.23 2140.72 2119.36 2126.41 2126.41 4.02E+09 -0.003108
31/10/16 2129.78 2133.25 2125.53 2126.15 2126.15 3.92E+09 -0.000122
1/11/2016 2128.68 2131.45 2097.85 2111.72 2111.72 4.53E+09 -0.006787
2/11/2016 2109.43 2111.76 2094 2097.94 2097.94 4.25E+09 -0.006526
3/11/2016 2098.8 2102.56 2085.23 2088.66 2088.66 3.89E+09 -0.004423
4/11/2016 2083.79 2099.07 2083.79 2085.18 2085.18 3.84E+09 -0.001666
7/11/2016 2100.59 2132 2100.59 2131.52 2131.52 3.74E+09 0.022224
8/11/2016 2129.92 2146.87 2123.56 2139.56 2139.56 3.92E+09 0.003772
9/11/2016 2131.56 2170.1 2125.35 2163.26 2163.26 6.26E+09 0.011077
10/11/2016 2167.49 2182.3 2151.17 2167.48 2167.48 6.45E+09 0.001951
11/11/2016 2162.71 2165.92 2152.49 2164.45 2164.45 4.99E+09 -0.001398
14/11/16 2165.64 2171.36 2156.08 2164.2 2164.2 5.37E+09 -0.000116
15/11/16 2168.29 2180.84 2166.38 2180.39 2180.39 4.54E+09 0.007481
16/11/16 2177.53 2179.22 2172.2 2176.94 2176.94 3.83E+09 -0.001582
17/11/16 2178.61 2188.06 2176.65 2187.12 2187.12 3.81E+09 0.004676
18/11/16 2186.85 2189.89 2180.38 2181.9 2181.9 3.57E+09 -0.002387
21/11/16 2186.43 2198.7 2186.43 2198.18 2198.18 3.61E+09 0.007461
22/11/16 2201.56 2204.8 2194.51 2202.94 2202.94 3.96E+09 0.002165
23/11/16 2198.55 2204.72 2194.51 2204.72 2204.72 3.42E+09 0.000808
25/11/16 2206.27 2213.35 2206.27 2213.35 2213.35 1.58E+09 0.003914
28/11/16 2210.21 2211.14 2200.36 2201.72 2201.72 3.51E+09 -0.005255
29/11/16 2200.76 2210.46 2198.15 2204.66 2204.66 3.71E+09 0.001335
30/11/16 2204.97 2214.1 2198.81 2198.81 2198.81 5.53E+09 -0.002653
 1/12/2016 2200.17 2202.6 2187.44 2191.08 2191.08 5.06E+09 -0.003516
2/12/2016 2191.12 2197.95 2188.37 2191.95 2191.95 3.78E+09 0.000397
5/12/2016 2200.65 2209.42 2199.97 2204.71 2204.71 3.9E+09 0.005821
6/12/2016 2207.26 2212.78 2202.21 2212.23 2212.23 3.86E+09 0.003411
7/12/2016 2210.72 2241.63 2208.93 2241.35 2241.35 4.5E+09 0.013163
8/12/2016 2241.13 2251.69 2237.57 2246.19 2246.19 4.2E+09 0.002159
9/12/2016 2249.73 2259.8 2249.23 2259.53 2259.53 3.88E+09 0.005939
12/12/2016 2258.83 2264.03 2252.37 2256.96 2256.96 4.03E+09 -0.001137
13/12/16 2263.32 2277.53 2263.32 2271.72 2271.72 3.86E+09 0.00654
14/12/16 2268.35 2276.2 2248.44 2253.28 2253.28 4.41E+09 -0.008117
15/12/16 2253.77 2272.12 2253.77 2262.03 2262.03 4.17E+09 0.003883
16/12/16 2266.81 2268.05 2254.24 2258.07 2258.07 5.92E+09 -0.001751
19/12/16 2259.24 2267.47 2258.21 2262.53 2262.53 3.25E+09 0.001975
20/12/16 2266.5 2272.56 2266.14 2270.76 2270.76 3.3E+09 0.003638
21/12/16 2270.54 2271.23 2265.15 2265.18 2265.18 2.85E+09 -0.002457
22/12/16 2262.93 2263.18 2256.08 2260.96 2260.96 2.88E+09 -0.001863
23/12/16 2260.25 2263.79 2258.84 2263.79 2263.79 2.02E+09 0.001252
27/12/16 2266.23 2273.82 2266.15 2268.88 2268.88 1.99E+09 0.002248
28/12/16 2270.23 2271.31 2249.11 2249.92 2249.92 2.39E+09 -0.008357
29/12/16 2249.5 2254.51 2244.56 2249.26 2249.26 2.34E+09 -0.000293
30/12/16 2251.61 2253.58 2233.62 2238.83 2238.83 2.67E+09 -0.004637
3/1/2017 2251.57 2263.88 2245.13 2257.83 2257.83 3.77E+09 0.008487
4/1/2017 2261.6 2272.82 2261.6 2270.75 2270.75 3.76E+09 0.005722
5/1/2017 2268.18 2271.5 2260.45 2269 2269 3.76E+09 -0.000771
6/1/2017 2271.14 2282.1 2264.06 2276.98 2276.98 3.34E+09 0.003517
9/1/2017 2273.59 2275.49 2268.9 2268.9 2268.9 3.22E+09 -0.003549
10/1/2017 2269.72 2279.27 2265.27 2268.9 2268.9 3.64E+09 0
11/1/2017 2268.6 2275.32 2260.83 2275.32 2275.32 3.62E+09 0.00283
12/1/2017 2271.14 2271.78 2254.25 2270.44 2270.44 3.46E+09 -0.002145
13/1/17 2272.74 2278.68 2271.51 2274.64 2274.64 3.08E+09 0.00185
17/1/17 2269.14 2272.08 2262.81 2267.89 2267.89 3.58E+09 -0.002968
18/1/17 2269.14 2272.01 2263.35 2271.89 2271.89 3.32E+09 0.001764
19/1/17 2271.9 2274.33 2258.41 2263.69 2263.69 3.17E+09 -0.003609
20/1/17 2269.96 2276.96 2265.01 2271.31 2271.31 3.52E+09 0.003366
23/1/17 2267.78 2271.78 2257.02 2265.2 2265.2 3.15E+09 -0.00269
24/1/17 2267.88 2284.63 2266.68 2280.07 2280.07 3.81E+09 0.006565
25/1/17 2288.88 2299.55 2288.88 2298.37 2298.37 3.85E+09 0.008026
26/1/17 2298.63 2300.99 2294.08 2296.68 2296.68 3.61E+09 -0.000735
27/1/17 2299.02 2299.02 2291.62 2294.69 2294.69 3.14E+09 -0.000866
30/1/17 2286.01 2286.01 2268.04 2280.9 2280.9 3.59E+09 -0.00601
31/1/17 2274.02 2279.09 2267.21 2278.87 2278.87 4.09E+09 -0.00089
1/2/2017 2285.59 2289.14 2272.44 2279.55 2279.55 3.92E+09 0.000298
2/2/2017 2276.69 2283.97 2271.65 2280.85 2280.85 3.81E+09 0.00057
3/2/2017 2288.54 2298.31 2287.88 2297.42 2297.42 3.6E+09 0.007265
6/2/2017 2294.28 2296.18 2288.57 2292.56 2292.56 3.11E+09 -0.002115
 7/2/2017 2295.87 2299.4 2290.16 2293.08 2293.08 3.45E+09 0.000227
8/2/2017 2289.55 2295.91 2285.38 2294.67 2294.67 3.61E+09 0.000693
9/2/2017 2296.7 2311.08 2296.61 2307.87 2307.87 3.68E+09 0.005753
10/2/2017 2312.27 2319.23 2311.1 2316.1 2316.1 3.48E+09 0.003566
13/2/17 2321.72 2331.58 2321.42 2328.25 2328.25 3.35E+09 0.005246
14/2/17 2326.12 2337.58 2322.17 2337.58 2337.58 3.52E+09 0.004007
15/2/17 2335.58 2351.3 2334.81 2349.25 2349.25 3.78E+09 0.004992
16/2/17 2349.64 2351.31 2338.87 2347.22 2347.22 3.67E+09 -0.000864
17/2/17 2343.01 2351.16 2339.58 2351.16 2351.16 3.51E+09 0.001679
21/2/17 2354.91 2366.71 2354.91 2365.38 2365.38 3.58E+09 0.006048
22/2/17 2361.11 2365.13 2358.34 2362.82 2362.82 3.47E+09 -0.001082
23/2/17 2367.5 2368.26 2355.09 2363.81 2363.81 4.02E+09 0.000419
24/2/17 2355.73 2367.34 2352.87 2367.34 2367.34 3.83E+09 0.001493
27/2/17 2365.23 2371.54 2361.87 2369.75 2369.75 3.58E+09 0.001018
28/2/17 2366.08 2367.79 2358.96 2363.64 2363.64 4.21E+09 -0.002578
1/3/2017 2380.13 2400.98 2380.13 2395.96 2395.96 4.35E+09 0.013674
2/3/2017 2394.75 2394.75 2380.17 2381.92 2381.92 3.82E+09 -0.00586
3/3/2017 2380.92 2383.89 2375.39 2383.12 2383.12 3.56E+09 0.000504
6/3/2017 2375.23 2378.8 2367.98 2375.31 2375.31 3.23E+09 -0.003277
7/3/2017 2370.74 2375.12 2365.51 2368.39 2368.39 3.52E+09 -0.002913
8/3/2017 2369.81 2373.09 2361.01 2362.98 2362.98 3.81E+09 -0.002284
9/3/2017 2363.49 2369.08 2354.54 2364.87 2364.87 3.72E+09 0.0008
10/3/2017 2372.52 2376.86 2363.04 2372.6 2372.6 3.43E+09 0.003269
13/3/17 2371.56 2374.42 2368.52 2373.47 2373.47 3.13E+09 0.000367
14/3/17 2368.55 2368.55 2358.18 2365.45 2365.45 3.17E+09 -0.003379
15/3/17 2370.34 2390.01 2368.94 2385.26 2385.26 3.91E+09 0.008375
16/3/17 2387.71 2388.1 2377.18 2381.38 2381.38 3.37E+09 -0.001627
17/3/17 2383.71 2385.71 2377.64 2378.25 2378.25 5.18E+09 -0.001314
20/3/17 2378.24 2379.55 2369.66 2373.47 2373.47 3.05E+09 -0.00201
21/3/17 2379.32 2381.93 2341.9 2344.02 2344.02 4.27E+09 -0.012408
22/3/17 2343 2351.81 2336.45 2348.45 2348.45 3.57E+09 0.00189
23/3/17 2345.97 2358.92 2342.13 2345.96 2345.96 3.26E+09 -0.00106
24/3/17 2350.42 2356.22 2335.74 2343.98 2343.98 2.98E+09 -0.000844
27/3/17 2329.11 2344.9 2322.25 2341.59 2341.59 3.24E+09 -0.00102
28/3/17 2339.79 2363.78 2337.63 2358.57 2358.57 3.37E+09 0.007251
29/3/17 2356.54 2363.36 2352.94 2361.13 2361.13 3.11E+09 0.001085
30/3/17 2361.31 2370.42 2358.58 2368.06 2368.06 3.16E+09 0.002935
31/3/17 2364.82 2370.35 2362.6 2362.72 2362.72 3.35E+09 -0.002255
3/4/2017 2362.34 2365.87 2344.73 2358.84 2358.84 3.42E+09 -0.001642
4/4/2017 2354.76 2360.53 2350.72 2360.16 2360.16 3.21E+09 0.00056
5/4/2017 2366.59 2378.36 2350.52 2352.95 2352.95 3.77E+09 -0.003055
6/4/2017 2353.79 2364.16 2348.9 2357.49 2357.49 3.2E+09 0.00193
7/4/2017 2356.59 2363.76 2350.74 2355.54 2355.54 3.05E+09 -0.000827
10/4/2017 2357.16 2366.37 2351.5 2357.16 2357.16 2.79E+09 0.000688
11/4/2017 2353.92 2355.22 2337.25 2353.78 2353.78 3.12E+09 -0.001434
 12/4/2017 2352.15 2352.72 2341.18 2344.93 2344.93 3.2E+09 -0.00376
13/4/17 2341.98 2348.26 2328.95 2328.95 2328.95 3.14E+09 -0.006815
17/4/17 2332.62 2349.14 2332.51 2349.01 2349.01 2.82E+09 0.008613
18/4/17 2342.53 2348.35 2334.54 2342.19 2342.19 3.27E+09 -0.002903
19/4/17 2346.79 2352.63 2335.05 2338.17 2338.17 3.52E+09 -0.001716
20/4/17 2342.69 2361.37 2340.91 2355.84 2355.84 3.65E+09 0.007557
21/4/17 2354.74 2356.18 2344.51 2348.69 2348.69 3.5E+09 -0.003035
24/4/17 2370.33 2376.98 2369.19 2374.15 2374.15 3.69E+09 0.01084
25/4/17 2381.51 2392.48 2381.15 2388.61 2388.61 4E+09 0.006091
26/4/17 2388.98 2398.16 2386.78 2387.45 2387.45 4.11E+09 -0.000486
27/4/17 2389.7 2392.1 2382.68 2388.77 2388.77 4.1E+09 0.000553
28/4/17 2393.68 2393.68 2382.36 2384.2 2384.2 3.72E+09 -0.001913
1/5/2017 2388.5 2394.49 2384.83 2388.33 2388.33 3.2E+09 0.001732
2/5/2017 2391.05 2392.93 2385.82 2391.17 2391.17 3.81E+09 0.001189
3/5/2017 2386.5 2389.82 2379.75 2388.13 2388.13 3.89E+09 -0.001271
4/5/2017 2389.79 2391.43 2380.35 2389.52 2389.52 4.36E+09 0.000582
5/5/2017 2392.37 2399.29 2389.38 2399.29 2399.29 3.54E+09 0.004089
8/5/2017 2399.94 2401.36 2393.92 2399.38 2399.38 3.43E+09 3.745E-05
9/5/2017 2401.58 2403.87 2392.44 2396.92 2396.92 3.65E+09 -0.001025
10/5/2017 2396.79 2399.74 2392.79 2399.63 2399.63 3.64E+09 0.001131
11/5/2017 2394.84 2395.72 2381.74 2394.44 2394.44 3.73E+09 -0.002163
12/5/2017 2392.44 2392.44 2387.19 2390.9 2390.9 3.31E+09 -0.001478
15/5/17 2393.98 2404.05 2393.94 2402.32 2402.32 3.47E+09 0.004777
16/5/17 2404.55 2405.77 2396.05 2400.67 2400.67 3.42E+09 -0.000687
17/5/17 2382.95 2384.87 2356.21 2357.03 2357.03 4.16E+09 -0.018178
18/5/17 2354.69 2375.74 2352.72 2365.72 2365.72 4.32E+09 0.003687
19/5/17 2371.37 2389.06 2370.43 2381.73 2381.73 3.83E+09 0.006767
22/5/17 2387.21 2395.46 2386.92 2394.02 2394.02 3.17E+09 0.00516
23/5/17 2397.04 2400.85 2393.88 2398.42 2398.42 3.21E+09 0.001838
24/5/17 2401.41 2405.58 2397.99 2404.39 2404.39 3.39E+09 0.002489
25/5/17 2409.54 2418.71 2408.01 2415.07 2415.07 3.54E+09 0.004442
26/5/17 2414.5 2416.68 2412.2 2415.82 2415.82 2.81E+09 0.000311
30/5/17 2411.67 2415.26 2409.43 2412.91 2412.91 3.2E+09 -0.001205
31/5/17 2415.63 2415.99 2403.59 2411.8 2411.8 4.52E+09 -0.00046
1/6/2017 2415.65 2430.06 2413.54 2430.06 2430.06 3.86E+09 0.007571
2/6/2017 2431.28 2440.23 2427.71 2439.07 2439.07 3.46E+09 0.003708
5/6/2017 2437.83 2439.55 2434.32 2436.1 2436.1 2.91E+09 -0.001218
6/6/2017 2431.92 2436.21 2428.12 2429.33 2429.33 3.36E+09 -0.002779
7/6/2017 2432.03 2435.28 2424.75 2433.14 2433.14 3.57E+09 0.001568
8/6/2017 2434.27 2439.27 2427.94 2433.79 2433.79 3.73E+09 0.000267
9/6/2017 2436.39 2446.2 2415.7 2431.77 2431.77 4.03E+09 -0.00083
12/6/2017 2425.88 2430.38 2419.97 2429.39 2429.39 4.03E+09 -0.000979
13/6/17 2434.15 2441.49 2431.28 2440.35 2440.35 3.28E+09 0.004512
14/6/17 2443.75 2443.75 2428.34 2437.92 2437.92 3.56E+09 -0.000996
15/6/17 2424.14 2433.95 2418.53 2432.46 2432.46 3.35E+09 -0.00224
16/6/17 2431.24 2433.15 2422.88 2433.15 2433.15 5.28E+09 0.000284
19/6/17 2442.55 2453.82 2441.79 2453.46 2453.46 3.26E+09 0.008347
20/6/17 2450.66 2450.66 2436.6 2437.03 2437.03 3.42E+09 -0.006697
21/6/17 2439.31 2442.23 2430.74 2435.61 2435.61 3.59E+09 -0.000583
22/6/17 2437.4 2441.62 2433.27 2434.5 2434.5 3.47E+09 -0.000456
23/6/17 2434.65 2441.4 2431.11 2438.3 2438.3 5.28E+09 0.001561
26/6/17 2443.32 2450.42 2437.03 2439.07 2439.07 3.24E+09 0.000316
27/6/17 2436.34 2440.15 2419.38 2419.38 2419.38 3.56E+09 -0.008073
28/6/17 2428.7 2442.97 2428.02 2440.69 2440.69 3.5E+09 0.008808
29/6/17 2442.38 2442.73 2405.7 2419.7 2419.7 3.9E+09 -0.0086
30/6/17 2429.2 2432.71 2421.65 2423.41 2423.41 3.36E+09 0.001533
3/7/2017 2431.39 2439.17 2428.69 2429.01 2429.01 1.96E+09 0.002311
5/7/2017 2430.78 2434.9 2422.05 2432.54 2432.54 3.37E+09 0.001453
6/7/2017 2423.44 2424.28 2407.7 2409.75 2409.75 3.36E+09 -0.009369
7/7/2017 2413.52 2426.92 2413.52 2425.18 2425.18 2.9E+09 0.006403
10/7/2017 2424.51 2432 2422.27 2427.43 2427.43 3E+09 0.000928
11/7/2017 2427.35 2429.3 2412.79 2425.53 2425.53 3.11E+09 -0.000783
12/7/2017 2435.75 2445.76 2435.75 2443.25 2443.25 3.17E+09 0.007306
13/7/17 2444.99 2449.32 2441.69 2447.83 2447.83 3.07E+09 0.001875
14/7/17 2449.16 2463.54 2446.69 2459.27 2459.27 2.74E+09 0.004674
17/7/17 2459.5 2462.82 2457.16 2459.14 2459.14 2.79E+09 -5.29E-05
18/7/17 2455.88 2460.92 2450.34 2460.61 2460.61 2.96E+09 0.000598
19/7/17 2463.85 2473.83 2463.85 2473.83 2473.83 3.06E+09 0.005373
20/7/17 2475.56 2477.62 2468.43 2473.45 2473.45 3.18E+09 -0.000154
21/7/17 2467.4 2472.54 2465.06 2472.54 2472.54 3.06E+09 -0.000368
24/7/17 2472.04 2473.1 2466.32 2469.91 2469.91 3.01E+09 -0.001064
25/7/17 2477.88 2481.24 2474.91 2477.13 2477.13 4.11E+09 0.002923
26/7/17 2479.97 2481.69 2474.94 2477.83 2477.83 3.56E+09 0.000283
27/7/17 2482.76 2484.04 2459.93 2475.42 2475.42 4E+09 -0.000973
28/7/17 2469.12 2473.53 2464.66 2472.1 2472.1 3.29E+09 -0.001341
31/7/17 2475.94 2477.96 2468.53 2470.3 2470.3 3.47E+09 -0.000728
1/8/2017 2477.1 2478.51 2471.14 2476.35 2476.35 3.46E+09 0.002449
2/8/2017 2480.38 2480.38 2466.48 2477.57 2477.57 3.48E+09 0.000493
3/8/2017 2476.03 2476.03 2468.85 2472.16 2472.16 3.65E+09 -0.002184
4/8/2017 2476.88 2480 2472.08 2476.83 2476.83 3.24E+09 0.001889
7/8/2017 2477.14 2480.95 2475.88 2480.91 2480.91 2.93E+09 0.001647
8/8/2017 2478.35 2490.87 2470.32 2474.92 2474.92 3.34E+09 -0.002414
9/8/2017 2465.35 2474.41 2462.08 2474.02 2474.02 3.31E+09 -0.000364
10/8/2017 2465.38 2465.38 2437.75 2438.21 2438.21 3.62E+09 -0.014474
11/8/2017 2441.04 2448.09 2437.85 2441.32 2441.32 3.16E+09 0.001276
14/8/17 2454.96 2468.22 2454.96 2465.84 2465.84 2.82E+09 0.010044
15/8/17 2468.66 2468.9 2461.61 2464.61 2464.61 2.91E+09 -0.000499
16/8/17 2468.63 2474.93 2463.86 2468.11 2468.11 2.95E+09 0.00142
17/8/17 2462.95 2465.02 2430.01 2430.01 2430.01 3.14E+09 -0.015437
18/8/17 2427.64 2440.27 2420.69 2425.55 2425.55 3.42E+09 -0.001835
21/8/17 2425.5 2430.58 2417.35 2428.37 2428.37 2.79E+09 0.001163
22/8/17 2433.75 2454.77 2433.67 2452.51 2452.51 2.78E+09 0.009941
23/8/17 2444.88 2448.91 2441.42 2444.04 2444.04 2.79E+09 -0.003454
24/8/17 2447.91 2450.39 2436.19 2438.97 2438.97 2.85E+09 -0.002074
25/8/17 2444.72 2453.96 2442.22 2443.05 2443.05 2.59E+09 0.001673
28/8/17 2447.35 2449.12 2439.03 2444.24 2444.24 2.68E+09 0.000487
29/8/17 2431.94 2449.19 2428.2 2446.3 2446.3 2.74E+09 0.000843
30/8/17 2446.06 2460.31 2443.77 2457.59 2457.59 2.63E+09 0.004615
31/8/17 2462.65 2475.01 2462.65 2471.65 2471.65 3.35E+09 0.005721
1/9/2017 2474.42 2480.38 2473.85 2476.55 2476.55 2.71E+09 0.001983
5/9/2017 2470.35 2471.97 2446.55 2457.85 2457.85 3.49E+09 -0.007551
6/9/2017 2463.83 2469.64 2459.2 2465.54 2465.54 3.37E+09 0.003129
7/9/2017 2468.06 2468.62 2460.29 2465.1 2465.1 3.35E+09 -0.000178
8/9/2017 2462.25 2467.11 2459.4 2461.43 2461.43 3.3E+09 -0.001489
11/9/2017 2474.52 2488.95 2474.52 2488.11 2488.11 3.29E+09 0.010839
12/9/2017 2491.94 2496.77 2490.37 2496.48 2496.48 3.23E+09 0.003364
13/9/17 2493.89 2498.37 2492.14 2498.37 2498.37 3.37E+09 0.000757
14/9/17 2494.56 2498.43 2491.35 2495.62 2495.62 3.41E+09 -0.001101
15/9/17 2495.67 2500.23 2493.16 2500.23 2500.23 4.85E+09 0.001847
18/9/17 2502.51 2508.32 2499.92 2503.87 2503.87 3.19E+09 0.001456
19/9/17 2506.29 2507.84 2503.19 2506.65 2506.65 3.25E+09 0.00111
20/9/17 2506.84 2508.85 2496.67 2508.24 2508.24 3.53E+09 0.000634
21/9/17 2507.16 2507.16 2499 2500.6 2500.6 2.93E+09 -0.003046
22/9/17 2497.26 2503.47 2496.54 2502.22 2502.22 2.87E+09 0.000648
25/9/17 2499.39 2502.54 2488.03 2496.66 2496.66 3.3E+09 -0.002222
26/9/17 2501.04 2503.51 2495.12 2496.84 2496.84 3.04E+09 7.217E-05
27/9/17 2503.3 2511.75 2495.91 2507.04 2507.04 3.46E+09 0.004085
28/9/17 2503.41 2510.81 2502.93 2510.06 2510.06 3.17E+09 0.001205
29/9/17 2509.96 2519.44 2507.99 2519.36 2519.36 3.21E+09 0.003705
2/10/2017 2521.2 2529.23 2520.4 2529.12 2529.12 3.2E+09 0.003874
3/10/2017 2530.34 2535.13 2528.85 2534.58 2534.58 3.07E+09 0.002159
4/10/2017 2533.48 2540.53 2531.8 2537.74 2537.74 3.02E+09 0.001247
5/10/2017 2540.86 2552.51 2540.02 2552.07 2552.07 3.05E+09 0.005647
6/10/2017 2547.44 2549.41 2543.79 2549.33 2549.33 2.88E+09 -0.001074
9/10/2017 2551.39 2551.82 2541.6 2544.73 2544.73 2.48E+09 -0.001804
10/10/2017 2549.99 2555.23 2544.86 2550.64 2550.64 2.96E+09 0.002322
11/10/2017 2550.62 2555.24 2547.95 2555.24 2555.24 2.98E+09 0.001804
12/10/2017 2552.88 2555.33 2548.31 2550.93 2550.93 3.15E+09 -0.001687
13/10/17 2555.66 2557.65 2552.09 2553.17 2553.17 3.15E+09 0.000878
16/10/17 2555.57 2559.47 2552.64 2557.64 2557.64 2.92E+09 0.001751
17/10/17 2557.17 2559.71 2554.69 2559.36 2559.36 2.89E+09 0.000673
18/10/17 2562.87 2564.11 2559.67 2561.26 2561.26 3E+09 0.000742
19/10/17 2553.39 2562.36 2547.92 2562.1 2562.1 2.99E+09 0.000328
20/10/17 2567.56 2575.44 2567.56 2575.21 2575.21 3.38E+09 0.005117
23/10/17 2578.08 2578.29 2564.33 2564.98 2564.98 3.21E+09 -0.003972
24/10/17 2568.66 2572.18 2565.58 2569.13 2569.13 3.43E+09 0.001618
25/10/17 2566.52 2567.4 2544 2557.15 2557.15 3.87E+09 -0.004663
26/10/17 2560.08 2567.07 2559.8 2560.4 2560.4 3.87E+09 0.001271
27/10/17 2570.26 2582.98 2565.94 2581.07 2581.07 3.89E+09 0.008073
30/10/17 2577.75 2580.03 2568.25 2572.83 2572.83 3.66E+09 -0.003192
31/10/17 2575.99 2578.29 2572.15 2575.26 2575.26 3.83E+09 0.000944
1/11/2017 2583.21 2588.4 2574.92 2579.36 2579.36 3.81E+09 0.001592
2/11/2017 2579.46 2581.11 2566.17 2579.85 2579.85 4.05E+09 0.00019
3/11/2017 2581.93 2588.42 2576.77 2587.84 2587.84 3.57E+09 0.003097
6/11/2017 2587.47 2593.38 2585.66 2591.13 2591.13 3.54E+09 0.001271
7/11/2017 2592.11 2597.02 2584.35 2590.64 2590.64 3.81E+09 -0.000189
8/11/2017 2588.71 2595.47 2585.02 2594.38 2594.38 3.9E+09 0.001444
9/11/2017 2584 2586.5 2566.33 2584.62 2584.62 3.83E+09 -0.003762
10/11/2017 2580.18 2583.81 2575.57 2582.3 2582.3 3.49E+09 -0.000898
13/11/17 2576.53 2587.66 2574.48 2584.84 2584.84 3.4E+09 0.000984
14/11/17 2577.75 2579.66 2566.56 2578.87 2578.87 3.64E+09 -0.00231
15/11/17 2569.45 2572.84 2557.45 2564.62 2564.62 3.56E+09 -0.005526
16/11/17 2572.95 2590.09 2572.95 2585.64 2585.64 3.31E+09 0.008196
17/11/17 2582.94 2583.96 2577.62 2578.85 2578.85 3.3E+09 -0.002626
20/11/17 2579.49 2584.64 2578.24 2582.14 2582.14 3E+09 0.001276
21/11/17 2589.17 2601.19 2589.17 2599.03 2599.03 3.33E+09 0.006541
22/11/17 2600.31 2600.94 2595.23 2597.08 2597.08 2.76E+09 -0.00075
24/11/17 2600.42 2604.21 2600.42 2602.42 2602.42 1.35E+09 0.002056
27/11/17 2602.66 2606.41 2598.87 2601.42 2601.42 3.01E+09 -0.000384
28/11/17 2605.94 2627.69 2605.44 2627.04 2627.04 3.49E+09 0.009849
29/11/17 2627.82 2634.89 2620.32 2626.07 2626.07 4.08E+09 -0.000369
30/11/17 2633.93 2657.74 2633.93 2647.58 2647.58 4.94E+09 0.008191
1/12/2017 2645.1 2650.62 2605.52 2642.22 2642.22 3.94E+09 -0.002025
4/12/2017 2657.19 2665.19 2639.03 2639.44 2639.44 4.02E+09 -0.001052
5/12/2017 2639.78 2648.72 2627.73 2629.57 2629.57 3.54E+09 -0.003739
6/12/2017 2626.24 2634.41 2624.75 2629.27 2629.27 3.23E+09 -0.000114
7/12/2017 2628.38 2640.99 2626.53 2636.98 2636.98 3.29E+09 0.002932
8/12/2017 2646.21 2651.65 2644.1 2651.5 2651.5 3.11E+09 0.005506
11/12/2017 2652.19 2660.33 2651.47 2659.99 2659.99 3.09E+09 0.003202
12/12/2017 2661.73 2669.72 2659.78 2664.11 2664.11 3.56E+09 0.001549
13/12/17 2667.59 2671.88 2662.85 2662.85 2662.85 3.54E+09 -0.000473
14/12/17 2665.87 2668.09 2652.01 2652.01 2652.01 3.43E+09 -0.004071
15/12/17 2660.63 2679.63 2659.14 2675.81 2675.81 5.72E+09 0.008974
18/12/17 2685.92 2694.97 2685.92 2690.16 2690.16 3.72E+09 0.005363
19/12/17 2692.71 2694.44 2680.74 2681.47 2681.47 3.37E+09 -0.00323
20/12/17 2688.18 2691.01 2676.11 2679.25 2679.25 3.24E+09 -0.000828
21/12/17 2683.02 2692.64 2682.4 2684.57 2684.57 3.27E+09 0.001986
22/12/17 2684.22 2685.35 2678.13 2683.34 2683.34 2.4E+09 -0.000458
26/12/17 2679.09 2682.74 2677.96 2680.5 2680.5 1.97E+09 -0.001058
27/12/17 2682.1 2685.64 2678.91 2682.62 2682.62 2.2E+09 0.000791
28/12/17 2686.1 2687.66 2682.69 2687.54 2687.54 2.15E+09 0.001834
29/12/17 2689.15 2692.12 2673.61 2673.61 2673.61 2.44E+09 -0.005183
2/1/2018 2683.73 2695.89 2682.36 2695.81 2695.81 3.37E+09 0.008303
3/1/2018 2697.85 2714.37 2697.77 2713.06 2713.06 3.54E+09 0.006399
4/1/2018 2719.31 2729.29 2719.07 2723.99 2723.99 3.7E+09 0.004029
5/1/2018 2731.33 2743.45 2727.92 2743.15 2743.15 3.24E+09 0.007034
8/1/2018 2742.67 2748.51 2737.6 2747.71 2747.71 3.24E+09 0.001662
9/1/2018 2751.15 2759.14 2747.86 2751.29 2751.29 3.45E+09 0.001303
10/1/2018 2745.55 2750.8 2736.06 2748.23 2748.23 3.58E+09 -0.001112
11/1/2018 2752.97 2767.56 2752.78 2767.56 2767.56 3.64E+09 0.007034
12/1/2018 2770.18 2787.85 2769.64 2786.24 2786.24 3.57E+09 0.00675
16/1/18 2798.96 2807.54 2768.64 2776.42 2776.42 4.33E+09 -0.003524
17/1/18 2784.99 2807.04 2778.38 2802.56 2802.56 3.78E+09 0.009415
18/1/18 2802.4 2805.83 2792.56 2798.03 2798.03 3.68E+09 -0.001616
19/1/18 2802.6 2810.33 2798.08 2810.3 2810.3 3.64E+09 0.004385
22/1/18 2809.16 2833.03 2808.12 2832.97 2832.97 3.47E+09 0.008067
23/1/18 2835.05 2842.24 2830.59 2839.13 2839.13 3.52E+09 0.002174
24/1/18 2845.42 2852.97 2824.81 2837.54 2837.54 4.01E+09 -0.00056
25/1/18 2846.24 2848.56 2830.94 2839.25 2839.25 3.84E+09 0.000603
26/1/18 2847.48 2872.87 2846.18 2872.87 2872.87 3.44E+09 0.011841
29/1/18 2867.23 2870.62 2851.48 2853.53 2853.53 3.57E+09 -0.006732
30/1/18 2832.74 2837.75 2818.27 2822.43 2822.43 3.99E+09 -0.010899
31/1/18 2832.41 2839.26 2813.04 2823.81 2823.81 4.26E+09 0.000489
1/2/2018 2816.45 2835.96 2812.7 2821.98 2821.98 3.94E+09 -0.000648
2/2/2018 2808.92 2808.92 2759.97 2762.13 2762.13 4.3E+09 -0.021209
5/2/2018 2741.06 2763.39 2638.17 2648.94 2648.94 5.28E+09 -0.040979
6/2/2018 2614.78 2701.04 2593.07 2695.14 2695.14 5.89E+09 0.017441
7/2/2018 2690.95 2727.67 2681.33 2681.66 2681.66 4.63E+09 -0.005002
8/2/2018 2685.01 2685.27 2580.56 2581 2581 5.31E+09 -0.037536
9/2/2018 2601.78 2638.67 2532.69 2619.55 2619.55 5.68E+09 0.014936
12/2/2018 2636.75 2672.61 2622.45 2656 2656 4.06E+09 0.013915
13/2/18 2646.27 2668.84 2637.08 2662.94 2662.94 3.47E+09 0.002613
14/2/18 2651.21 2702.1 2648.87 2698.63 2698.63 4E+09 0.013402
15/2/18 2713.46 2731.51 2689.82 2731.2 2731.2 3.68E+09 0.012069
16/2/18 2727.14 2754.42 2725.11 2732.22 2732.22 3.64E+09 0.000373
20/2/18 2722.99 2737.6 2706.76 2716.26 2716.26 3.63E+09 -0.005841
21/2/18 2720.53 2747.75 2701.29 2701.33 2701.33 3.78E+09 -0.005497
22/2/18 2710.42 2731.26 2697.77 2703.96 2703.96 3.7E+09 0.000974
23/2/18 2715.8 2747.76 2713.74 2747.3 2747.3 3.19E+09 0.016028
26/2/18 2757.37 2780.64 2753.78 2779.6 2779.6 3.42E+09 0.011757
27/2/18 2780.45 2789.15 2744.22 2744.28 2744.28 3.75E+09 -0.012707
28/2/18 2753.78 2761.52 2713.54 2713.83 2713.83 4.23E+09 -0.011096
1/3/2018 2715.22 2730.89 2659.65 2677.67 2677.67 4.5E+09 -0.013324
2/3/2018 2658.89 2696.25 2647.32 2691.25 2691.25 3.88E+09 0.005072
5/3/2018 2681.06 2728.09 2675.75 2720.94 2720.94 3.71E+09 0.011032
 6/3/2018 2730.18 2732.08 2711.26 2728.12 2728.12 3.37E+09 0.002639
7/3/2018 2710.18 2730.6 2701.74 2726.8 2726.8 3.39E+09 -0.000484
8/3/2018 2732.75 2740.45 2722.65 2738.97 2738.97 3.21E+09 0.004463
9/3/2018 2752.91 2786.57 2751.54 2786.57 2786.57 3.36E+09 0.017379
12/3/2018 2790.54 2796.98 2779.26 2783.02 2783.02 3.19E+09 -0.001274
13/3/18 2792.31 2801.9 2758.68 2765.31 2765.31 3.3E+09 -0.006364
14/3/18 2774.06 2777.11 2744.38 2749.48 2749.48 3.39E+09 -0.005725
15/3/18 2754.27 2763.03 2741.47 2747.33 2747.33 3.5E+09 -0.000782
16/3/18 2750.57 2761.85 2749.97 2752.01 2752.01 5.37E+09 0.001703
19/3/18 2741.38 2741.38 2694.59 2712.92 2712.92 3.3E+09 -0.014204
20/3/18 2715.05 2724.22 2710.05 2716.94 2716.94 3.26E+09 0.001482
21/3/18 2714.99 2739.14 2709.79 2711.93 2711.93 3.42E+09 -0.001844
22/3/18 2691.36 2695.68 2641.59 2643.69 2643.69 3.74E+09 -0.025163
23/3/18 2646.71 2657.67 2585.89 2588.26 2588.26 3.82E+09 -0.020967
26/3/18 2619.35 2661.36 2601.81 2658.55 2658.55 3.51E+09 0.027157
27/3/18 2667.57 2674.78 2596.12 2612.62 2612.62 3.71E+09 -0.017276
28/3/18 2611.3 2632.65 2593.06 2605 2605 3.86E+09 -0.002917
29/3/18 2614.41 2659.07 2609.72 2640.87 2640.87 3.57E+09 0.01377
2/4/2018 2633.45 2638.3 2553.8 2581.88 2581.88 3.6E+09 -0.022337
3/4/2018 2592.17 2619.14 2575.49 2614.45 2614.45 3.39E+09 0.012615
4/4/2018 2584.04 2649.86 2573.61 2644.69 2644.69 3.35E+09 0.011566
5/4/2018 2657.36 2672.08 2649.58 2662.84 2662.84 3.18E+09 0.006863
6/4/2018 2645.82 2656.88 2586.27 2604.47 2604.47 3.3E+09 -0.02192
9/4/2018 2617.18 2653.55 2610.79 2613.16 2613.16 3.06E+09 0.003337
10/4/2018 2638.41 2665.45 2635.78 2656.87 2656.87 3.54E+09 0.016727
11/4/2018 2643.89 2661.43 2639.25 2642.19 2642.19 3.02E+09 -0.005525
12/4/2018 2653.83 2674.72 2653.83 2663.99 2663.99 3.02E+09 0.008251
13/4/18 2676.9 2680.26 2645.05 2656.3 2656.3 2.96E+09 -0.002887
16/4/18 2670.1 2686.49 2665.16 2677.84 2677.84 3.02E+09 0.008109
17/4/18 2692.74 2713.34 2692.05 2706.39 2706.39 3.23E+09 0.010662
18/4/18 2710.11 2717.49 2703.63 2708.64 2708.64 3.38E+09 0.000831
19/4/18 2701.16 2702.84 2681.9 2693.13 2693.13 3.35E+09 -0.005726
20/4/18 2692.56 2693.94 2660.61 2670.14 2670.14 3.39E+09 -0.008537
23/4/18 2675.4 2682.86 2657.99 2670.29 2670.29 3.02E+09 5.623E-05
24/4/18 2680.8 2683.55 2617.32 2634.56 2634.56 3.71E+09 -0.013381
25/4/18 2634.92 2645.3 2612.67 2639.4 2639.4 3.5E+09 0.001837
26/4/18 2651.65 2676.48 2647.16 2666.94 2666.94 3.67E+09 0.010434
27/4/18 2675.47 2677.35 2659.01 2669.91 2669.91 3.22E+09 0.001114
30/4/18 2682.51 2682.87 2648.04 2648.05 2648.05 3.73E+09 -0.008187
1/5/2018 2642.96 2655.27 2625.41 2654.8 2654.8 3.56E+09 0.002549
2/5/2018 2654.24 2660.87 2631.7 2635.67 2635.67 4.01E+09 -0.007206
3/5/2018 2628.08 2637.14 2594.62 2629.73 2629.73 3.85E+09 -0.002254
4/5/2018 2621.45 2670.93 2615.32 2663.42 2663.42 3.33E+09 0.012811
7/5/2018 2680.34 2683.35 2664.7 2672.63 2672.63 3.24E+09 0.003458
8/5/2018 2670.26 2676.34 2655.2 2671.92 2671.92 3.72E+09 -0.000266
 9/5/2018 2678.12 2701.27 2674.14 2697.79 2697.79 3.91E+09 0.009682
10/5/2018 2705.02 2726.11 2704.54 2723.07 2723.07 3.33E+09 0.009371
11/5/2018 2722.7 2732.86 2717.45 2727.72 2727.72 2.86E+09 0.001708
14/5/18 2738.47 2742.1 2725.47 2730.13 2730.13 2.97E+09 0.000883
15/5/18 2718.59 2718.59 2701.91 2711.45 2711.45 3.29E+09 -0.006842
16/5/18 2712.62 2727.76 2712.17 2722.46 2722.46 3.2E+09 0.004061
17/5/18 2719.71 2731.96 2711.36 2720.13 2720.13 3.48E+09 -0.000856
18/5/18 2717.35 2719.5 2709.18 2712.97 2712.97 3.37E+09 -0.002632
21/5/18 2735.39 2739.19 2725.7 2733.01 2733.01 3.02E+09 0.007387
22/5/18 2738.34 2742.24 2721.88 2724.44 2724.44 3.37E+09 -0.003136
23/5/18 2713.98 2733.33 2709.54 2733.29 2733.29 3.33E+09 0.003248
24/5/18 2730.94 2731.97 2707.38 2727.76 2727.76 3.26E+09 -0.002023
25/5/18 2723.6 2727.36 2714.99 2721.33 2721.33 3E+09 -0.002357
29/5/18 2705.11 2710.67 2676.81 2689.86 2689.86 3.74E+09 -0.011564
30/5/18 2702.43 2729.34 2702.43 2724.01 2724.01 3.56E+09 0.012696
31/5/18 2720.98 2722.5 2700.68 2705.27 2705.27 4.24E+09 -0.00688
1/6/2018 2718.7 2736.93 2718.7 2734.62 2734.62 3.68E+09 0.010849
4/6/2018 2741.67 2749.16 2740.54 2746.87 2746.87 3.38E+09 0.00448
5/6/2018 2748.46 2752.61 2739.51 2748.8 2748.8 3.52E+09 0.000703
6/6/2018 2753.25 2772.39 2748.46 2772.35 2772.35 3.65E+09 0.008567
7/6/2018 2774.84 2779.9 2760.16 2770.37 2770.37 3.71E+09 -0.000714
8/6/2018 2765.84 2779.39 2763.59 2779.03 2779.03 3.12E+09 0.003126
11/6/2018 2780.18 2790.21 2780.17 2782 2782 3.23E+09 0.001069
12/6/2018 2785.6 2789.8 2778.78 2786.85 2786.85 3.4E+09 0.001743
13/6/18 2787.94 2791.47 2774.65 2775.63 2775.63 3.78E+09 -0.004026
14/6/18 2783.21 2789.06 2776.52 2782.49 2782.49 3.53E+09 0.002472
15/6/18 2777.78 2782.81 2761.73 2779.66 2779.66 5.43E+09 -0.001017
18/6/18 2765.79 2774.99 2757.12 2773.75 2773.75 3.29E+09 -0.002126
19/6/18 2752.01 2765.05 2743.19 2762.59 2762.59 3.66E+09 -0.004023
20/6/18 2769.73 2774.86 2763.91 2767.32 2767.32 3.33E+09 0.001712
21/6/18 2769.28 2769.28 2744.39 2749.76 2749.76 3.3E+09 -0.006346
22/6/18 2760.79 2764.17 2752.68 2754.88 2754.88 5.45E+09 0.001862
25/6/18 2742.94 2742.94 2698.67 2717.07 2717.07 3.66E+09 -0.013725
26/6/18 2722.12 2732.91 2715.6 2723.06 2723.06 3.56E+09 0.002205
27/6/18 2728.45 2746.09 2699.38 2699.63 2699.63 3.78E+09 -0.008604
28/6/18 2698.69 2724.34 2691.99 2716.31 2716.31 3.43E+09 0.006179
29/6/18 2727.13 2743.26 2718.03 2718.37 2718.37 3.57E+09 0.000758
2/7/2018 2704.95 2727.26 2698.95 2726.71 2726.71 3.07E+09 0.003068
3/7/2018 2733.27 2736.58 2711.16 2713.22 2713.22 1.91E+09 -0.004947
5/7/2018 2724.19 2737.83 2716.02 2736.61 2736.61 2.95E+09 0.008621
6/7/2018 2737.68 2764.41 2733.52 2759.82 2759.82 2.55E+09 0.008481
9/7/2018 2775.62 2784.65 2770.73 2784.17 2784.17 3.05E+09 0.008823
10/7/2018 2788.56 2795.58 2786.24 2793.84 2793.84 3.06E+09 0.003473
11/7/2018 2779.82 2785.91 2770.77 2774.02 2774.02 2.96E+09 -0.007094
12/7/2018 2783.14 2799.22 2781.53 2798.29 2798.29 2.82E+09 0.008749
13/7/18 2796.93 2804.53 2791.69 2801.31 2801.31 2.61E+09 0.001079
16/7/18 2797.36 2801.19 2793.39 2798.43 2798.43 2.81E+09 -0.001028
17/7/18 2789.34 2814.19 2789.24 2809.55 2809.55 3.05E+09 0.003974
18/7/18 2811.35 2816.76 2805.89 2815.62 2815.62 3.09E+09 0.002161
19/7/18 2809.37 2812.05 2799.77 2804.49 2804.49 3.27E+09 -0.003953
20/7/18 2804.55 2809.7 2800.01 2801.83 2801.83 3.23E+09 -0.000948
23/7/18 2799.17 2808.61 2795.14 2806.98 2806.98 2.91E+09 0.001838
24/7/18 2820.68 2829.99 2811.12 2820.4 2820.4 3.42E+09 0.004781
25/7/18 2817.73 2848.03 2817.73 2846.07 2846.07 3.55E+09 0.009102
26/7/18 2835.49 2845.57 2835.26 2837.44 2837.44 3.65E+09 -0.003032
27/7/18 2842.35 2843.17 2808.34 2818.82 2818.82 3.42E+09 -0.006562
30/7/18 2819 2821.74 2798.11 2802.6 2802.6 3.25E+09 -0.005754
31/7/18 2809.73 2824.46 2808.06 2816.29 2816.29 3.89E+09 0.004885
1/8/2018 2821.17 2825.83 2805.85 2813.36 2813.36 3.5E+09 -0.00104
2/8/2018 2800.48 2829.91 2796.34 2827.22 2827.22 3.47E+09 0.004926
3/8/2018 2829.62 2840.38 2827.37 2840.35 2840.35 3.03E+09 0.004644
6/8/2018 2840.29 2853.29 2835.98 2850.4 2850.4 2.87E+09 0.003538
7/8/2018 2855.92 2863.43 2855.92 2858.45 2858.45 3.16E+09 0.002824
8/8/2018 2856.79 2862.44 2853.09 2857.7 2857.7 2.97E+09 -0.000262
9/8/2018 2857.19 2862.48 2851.98 2853.58 2853.58 3.05E+09 -0.001442
10/8/2018 2838.9 2842.2 2825.81 2833.28 2833.28 3.26E+09 -0.007114
13/8/18 2835.46 2843.4 2819.88 2821.93 2821.93 3.16E+09 -0.004006
14/8/18 2827.88 2843.11 2826.58 2839.96 2839.96 2.98E+09 0.006389
15/8/18 2827.95 2827.95 2802.49 2818.37 2818.37 3.65E+09 -0.007602
16/8/18 2831.44 2850.49 2831.44 2840.69 2840.69 3.22E+09 0.007919
17/8/18 2838.32 2855.63 2833.73 2850.13 2850.13 3.02E+09 0.003323
20/8/18 2853.93 2859.76 2850.62 2857.05 2857.05 2.75E+09 0.002428
21/8/18 2861.51 2873.23 2861.32 2862.96 2862.96 3.15E+09 0.002069
22/8/18 2860.99 2867.54 2856.05 2861.82 2861.82 2.69E+09 -0.000398
23/8/18 2860.29 2868.78 2854.03 2856.98 2856.98 2.71E+09 -0.001691
24/8/18 2862.35 2876.16 2862.35 2874.69 2874.69 2.6E+09 0.006199
27/8/18 2884.69 2898.25 2884.69 2896.74 2896.74 2.85E+09 0.00767
28/8/18 2901.45 2903.77 2893.5 2897.52 2897.52 2.68E+09 0.000269
29/8/18 2900.62 2916.5 2898.4 2914.04 2914.04 2.79E+09 0.005701
30/8/18 2908.94 2912.46 2895.22 2901.13 2901.13 2.8E+09 -0.00443
31/8/18 2898.37 2906.32 2891.73 2901.52 2901.52 2.88E+09 0.000134
4/9/2018 2896.96 2900.18 2885.13 2896.72 2896.72 3.08E+09 -0.001654
5/9/2018 2891.59 2894.21 2876.92 2888.6 2888.6 3.24E+09 -0.002803
6/9/2018 2888.64 2892.05 2867.29 2878.05 2878.05 3.14E+09 -0.003652
7/9/2018 2868.26 2883.81 2864.12 2871.68 2871.68 2.95E+09 -0.002213
10/9/2018 2881.39 2886.93 2875.94 2877.13 2877.13 2.73E+09 0.001898
11/9/2018 2871.57 2892.52 2866.78 2887.89 2887.89 2.9E+09 0.00374
12/9/2018 2888.29 2894.65 2879.2 2888.92 2888.92 3.26E+09 0.000357
13/9/18 2896.85 2906.76 2896.39 2904.18 2904.18 3.25E+09 0.005282
14/9/18 2906.38 2908.3 2895.77 2904.98 2904.98 3.15E+09 0.000275
17/9/18 2903.83 2904.65 2886.16 2888.8 2888.8 2.95E+09 -0.00557
18/9/18 2890.74 2911.17 2890.43 2904.31 2904.31 3.07E+09 0.005369
19/9/18 2906.6 2912.36 2903.82 2907.95 2907.95 3.28E+09 0.001253
20/9/18 2919.73 2934.8 2919.73 2930.75 2930.75 3.34E+09 0.007841
21/9/18 2936.76 2940.91 2927.11 2929.67 2929.67 5.61E+09 -0.000369
24/9/18 2921.83 2923.79 2912.63 2919.37 2919.37 3.37E+09 -0.003516
25/9/18 2921.75 2923.95 2913.7 2915.56 2915.56 3.29E+09 -0.001305
26/9/18 2916.98 2931.15 2903.28 2905.97 2905.97 3.39E+09 -0.003289
27/9/18 2911.65 2927.22 2909.27 2914 2914 3.06E+09 0.002763
28/9/18 2910.03 2920.53 2907.5 2913.98 2913.98 3.43E+09 -6.87E-06
1/10/2018 2926.29 2937.06 2917.91 2924.59 2924.59 3.36E+09 0.003641
2/10/2018 2923.8 2931.42 2919.37 2923.43 2923.43 3.4E+09 -0.000397
3/10/2018 2931.69 2939.86 2921.36 2925.51 2925.51 3.6E+09 0.000712
4/10/2018 2919.35 2919.78 2883.92 2901.61 2901.61 3.5E+09 -0.008169
5/10/2018 2902.54 2909.64 2869.29 2885.57 2885.57 3.33E+09 -0.005528
8/10/2018 2877.53 2889.45 2862.08 2884.43 2884.43 3.33E+09 -0.000395
9/10/2018 2882.51 2894.83 2874.27 2880.34 2880.34 3.52E+09 -0.001418
10/10/2018 2873.9 2874.02 2784.86 2785.68 2785.68 4.5E+09 -0.032864
11/10/2018 2776.87 2795.14 2710.51 2728.37 2728.37 4.89E+09 -0.020573
12/10/2018 2770.54 2775.77 2729.44 2767.13 2767.13 3.97E+09 0.014206
15/10/18 2763.83 2775.99 2749.03 2750.79 2750.79 3.3E+09 -0.005905
16/10/18 2767.05 2813.46 2766.91 2809.92 2809.92 3.43E+09 0.021496
17/10/18 2811.67 2816.94 2781.81 2809.21 2809.21 3.32E+09 -0.000253
18/10/18 2802 2806.04 2755.18 2768.78 2768.78 3.62E+09 -0.014392
19/10/18 2775.66 2797.77 2760.27 2767.78 2767.78 3.57E+09 -0.000361
22/10/18 2773.94 2778.94 2749.22 2755.88 2755.88 3.31E+09 -0.0043
23/10/18 2721.03 2753.59 2691.43 2740.69 2740.69 4.35E+09 -0.005512
24/10/18 2737.87 2742.59 2651.89 2656.1 2656.1 4.71E+09 -0.030864
25/10/18 2674.88 2722.7 2667.84 2705.57 2705.57 4.63E+09 0.018625
26/10/18 2667.86 2692.38 2628.16 2658.69 2658.69 4.8E+09 -0.017327
29/10/18 2682.65 2706.85 2603.54 2641.25 2641.25 4.67E+09 -0.00656
30/10/18 2640.68 2685.43 2635.34 2682.63 2682.63 5.11E+09 0.015667
31/10/18 2705.6 2736.69 2705.6 2711.74 2711.74 5.11E+09 0.010851
1/11/2018 2717.58 2741.67 2708.85 2740.37 2740.37 4.71E+09 0.010558
2/11/2018 2745.45 2756.55 2700.44 2723.06 2723.06 4.24E+09 -0.006317
5/11/2018 2726.37 2744.27 2717.94 2738.31 2738.31 3.62E+09 0.0056
6/11/2018 2738.4 2756.82 2737.08 2755.45 2755.45 3.51E+09 0.006259
7/11/2018 2774.13 2815.15 2774.13 2813.89 2813.89 3.91E+09 0.021209
8/11/2018 2806.38 2814.75 2794.99 2806.83 2806.83 3.63E+09 -0.002509
9/11/2018 2794.1 2794.1 2764.24 2781.01 2781.01 4.02E+09 -0.009199
12/11/2018 2773.93 2775.99 2722 2726.22 2726.22 3.67E+09 -0.019701
13/11/18 2730.05 2754.6 2714.98 2722.18 2722.18 4.09E+09 -0.001482
14/11/18 2737.9 2746.8 2685.75 2701.58 2701.58 4.4E+09 -0.007567
15/11/18 2693.52 2735.38 2670.75 2730.2 2730.2 4.18E+09 0.010594
16/11/18 2718.54 2746.75 2712.16 2736.27 2736.27 3.98E+09 0.002223
19/11/18 2730.74 2733.16 2681.09 2690.73 2690.73 3.77E+09 -0.016643
20/11/18 2654.6 2669.44 2631.52 2641.89 2641.89 4.36E+09 -0.018151
21/11/18 2657.74 2670.73 2649.82 2649.93 2649.93 3.23E+09 0.003043
23/11/18 2633.36 2647.55 2631.09 2632.56 2632.56 1.65E+09 -0.006555
26/11/18 2649.97 2674.35 2649.97 2673.45 2673.45 3.44E+09 0.015532
27/11/18 2663.75 2682.53 2655.89 2682.17 2682.17 3.49E+09 0.003262
28/11/18 2691.45 2744 2684.38 2743.79 2743.79 3.95E+09 0.022974
29/11/18 2736.97 2753.75 2722.94 2737.8 2737.8 3.56E+09 -0.002183
30/11/18 2737.76 2760.88 2732.76 2760.17 2760.17 4.66E+09 0.008171
3/12/2018 2790.5 2800.18 2773.38 2790.37 2790.37 4.19E+09 0.010941
4/12/2018 2782.43 2785.93 2697.18 2700.06 2700.06 4.5E+09 -0.032365
6/12/2018 2663.51 2696.15 2621.53 2695.95 2695.95 5.14E+09 -0.001522
7/12/2018 2691.26 2708.54 2623.14 2633.08 2633.08 4.22E+09 -0.02332
10/12/2018 2630.86 2647.51 2583.23 2637.72 2637.72 4.15E+09 0.001762
11/12/2018 2664.44 2674.35 2621.3 2636.78 2636.78 3.91E+09 -0.000356
12/12/2018 2658.23 2685.44 2650.26 2651.07 2651.07 3.96E+09 0.00542
13/12/18 2658.7 2670.19 2637.27 2650.54 2650.54 3.93E+09 -0.0002
14/12/18 2629.68 2635.07 2593.84 2599.95 2599.95 4.04E+09 -0.019087
17/12/18 2590.75 2601.13 2530.54 2545.94 2545.94 4.62E+09 -0.020773
18/12/18 2559.9 2573.99 2528.71 2546.16 2546.16 4.47E+09 8.64E-05
19/12/18 2547.05 2585.29 2488.96 2506.96 2506.96 5.13E+09 -0.015396
20/12/18 2496.77 2509.63 2441.18 2467.42 2467.42 5.59E+09 -0.015772
21/12/18 2465.38 2504.41 2408.55 2416.62 2416.62 7.61E+09 -0.020588
24/12/18 2400.56 2410.34 2351.1 2351.1 2351.1 2.61E+09 -0.027112
26/12/18 2363.12 2467.76 2346.58 2467.7 2467.7 4.23E+09 0.049594
27/12/18 2442.5 2489.1 2397.94 2488.83 2488.83 4.1E+09 0.008563
28/12/18 2498.77 2520.27 2472.89 2485.74 2485.74 3.7E+09 -0.001242
31/12/18 2498.94 2509.24 2482.82 2506.85 2506.85 3.44E+09 0.008492
2/1/2019 2476.96 2519.49 2467.47 2510.03 2510.03 3.73E+09 0.001268
3/1/2019 2491.92 2493.14 2443.96 2447.89 2447.89 3.82E+09 -0.024757
4/1/2019 2474.33 2538.07 2474.33 2531.94 2531.94 4.21E+09 0.034336
7/1/2019 2535.61 2566.16 2524.56 2549.69 2549.69 4.1E+09 0.00701
8/1/2019 2568.11 2579.82 2547.56 2574.41 2574.41 4.08E+09 0.009695
9/1/2019 2580 2595.32 2568.89 2584.96 2584.96 4.05E+09 0.004098
10/1/2019 2573.51 2597.82 2562.02 2596.64 2596.64 3.7E+09 0.004518
11/1/2019 2588.11 2596.27 2577.4 2596.26 2596.26 3.43E+09 -0.000146
14/1/19 2580.31 2589.32 2570.41 2582.61 2582.61 3.66E+09 -0.005258
15/1/19 2585.1 2613.08 2585.1 2610.3 2610.3 3.57E+09 0.010722
16/1/19 2614.75 2625.76 2612.68 2616.1 2616.1 3.86E+09 0.002222
17/1/19 2609.28 2645.06 2606.36 2635.96 2635.96 3.77E+09 0.007591
18/1/19 2651.27 2675.47 2647.58 2670.71 2670.71 3.99E+09 0.013183
22/1/19 2657.88 2657.88 2617.27 2632.9 2632.9 3.91E+09 -0.014157
23/1/19 2643.48 2653.19 2612.86 2638.7 2638.7 3.34E+09 0.002203
24/1/19 2638.84 2647.2 2627.01 2642.33 2642.33 3.43E+09 0.001376
25/1/19 2657.44 2672.38 2657.33 2664.76 2664.76 3.81E+09 0.008489
28/1/19 2644.97 2644.97 2624.06 2643.85 2643.85 3.61E+09 -0.007847
29/1/19 2644.89 2650.93 2631.05 2640 2640 3.5E+09 -0.001456
30/1/19 2653.62 2690.44 2648.34 2681.05 2681.05 3.87E+09 0.015549
31/1/19 2685.49 2708.95 2678.65 2704.1 2704.1 4.92E+09 0.008597
1/2/2019 2702.32 2716.66 2696.88 2706.53 2706.53 3.76E+09 0.000899
4/2/2019 2706.49 2724.99 2698.75 2724.87 2724.87 3.36E+09 0.006776
5/2/2019 2728.34 2738.98 2724.03 2737.7 2737.7 3.56E+09 0.004708
6/2/2019 2735.05 2738.08 2724.15 2731.61 2731.61 3.47E+09 -0.002224
7/2/2019 2717.53 2719.32 2687.26 2706.05 2706.05 4.1E+09 -0.009357
8/2/2019 2692.36 2708.07 2681.83 2707.88 2707.88 3.62E+09 0.000676
11/2/2019 2712.4 2718.05 2703.79 2709.8 2709.8 3.36E+09 0.000709
12/2/2019 2722.61 2748.19 2722.61 2744.73 2744.73 3.83E+09 0.01289
13/2/19 2750.3 2761.85 2748.63 2753.03 2753.03 3.67E+09 0.003024
14/2/19 2743.5 2757.9 2731.23 2745.73 2745.73 3.84E+09 -0.002652
15/2/19 2760.24 2775.66 2760.24 2775.6 2775.6 3.64E+09 0.010879
19/2/19 2769.28 2787.33 2767.29 2779.76 2779.76 3.53E+09 0.001499
20/2/19 2779.05 2789.88 2774.06 2784.7 2784.7 3.84E+09 0.001777
21/2/19 2780.24 2781.58 2764.55 2774.88 2774.88 3.56E+09 -0.003526
22/2/19 2780.67 2794.2 2779.11 2792.67 2792.67 3.43E+09 0.006411
25/2/19 2804.35 2813.49 2794.99 2796.11 2796.11 3.8E+09 0.001232
26/2/19 2792.36 2803.12 2789.47 2793.9 2793.9 3.65E+09 -0.00079
27/2/19 2787.5 2795.76 2775.13 2792.38 2792.38 3.77E+09 -0.000544
28/2/19 2788.11 2793.73 2782.51 2784.49 2784.49 4.4E+09 -0.002826
1/3/2019 2798.22 2808.02 2787.38 2803.69 2803.69 3.97E+09 0.006895
4/3/2019 2814.37 2816.88 2767.66 2792.81 2792.81 3.92E+09 -0.003881
5/3/2019 2794.41 2796.44 2782.97 2789.65 2789.65 3.59E+09 -0.001132
6/3/2019 2790.27 2790.27 2768.69 2771.45 2771.45 3.79E+09 -0.006524
7/3/2019 2766.53 2767.25 2739.09 2748.93 2748.93 3.9E+09 -0.008126
8/3/2019 2730.79 2744.13 2722.27 2743.07 2743.07 3.42E+09 -0.002132
11/3/2019 2747.61 2784 2747.61 2783.3 2783.3 3.75E+09 0.014666
12/3/2019 2787.34 2798.32 2786.73 2791.52 2791.52 3.41E+09 0.002953
13/3/19 2799.78 2821.24 2799.78 2810.92 2810.92 3.77E+09 0.00695
14/3/19 2810.38 2815 2803.46 2808.48 2808.48 3.47E+09 -0.000868
15/3/19 2810.79 2830.73 2810.79 2822.48 2822.48 5.96E+09 0.004985
18/3/19 2822.61 2835.41 2821.99 2832.94 2832.94 3.55E+09 0.003706
19/3/19 2840.76 2852.42 2823.27 2832.57 2832.57 3.62E+09 -0.000131
20/3/19 2831.34 2843.54 2812.43 2824.23 2824.23 3.77E+09 -0.002944
21/3/19 2819.72 2860.31 2817.38 2854.88 2854.88 3.55E+09 0.010852
22/3/19 2844.52 2846.16 2800.47 2800.71 2800.71 4.24E+09 -0.018975
25/3/19 2796.01 2809.79 2785.02 2798.36 2798.36 3.38E+09 -0.000839
26/3/19 2812.66 2829.87 2803.99 2818.46 2818.46 3.27E+09 0.007183
27/3/19 2819.72 2825.56 2787.72 2805.37 2805.37 3.37E+09 -0.004644
28/3/19 2809.4 2819.71 2798.77 2815.44 2815.44 3.16E+09 0.003589
29/3/19 2828.27 2836.03 2819.23 2834.4 2834.4 3.74E+09 0.006734
1/4/2019 2848.63 2869.4 2848.63 2867.19 2867.19 3.5E+09 0.011569
 2/4/2019 2868.24 2872.9 2858.75 2867.24 2867.24 3.25E+09 1.746E-05
3/4/2019 2876.09 2885.25 2865.17 2873.4 2873.4 3.55E+09 0.002148
4/4/2019 2873.99 2881.28 2867.14 2879.39 2879.39 3.02E+09 0.002085
5/4/2019 2884.16 2893.24 2882.99 2892.74 2892.74 3.15E+09 0.004636
8/4/2019 2888.46 2895.95 2880.78 2895.77 2895.77 3.05E+09 0.001047
9/4/2019 2886.58 2886.88 2873.33 2878.2 2878.2 3.01E+09 -0.006067
10/4/2019 2881.37 2889.71 2879.13 2888.21 2888.21 3.06E+09 0.003478
11/4/2019 2891.92 2893.42 2881.99 2888.32 2888.32 2.94E+09 3.812E-05
12/4/2019 2900.86 2910.54 2898.37 2907.41 2907.41 3.69E+09 0.006609
15/4/19 2908.32 2909.6 2896.48 2905.58 2905.58 3.09E+09 -0.000629
16/4/19 2912.26 2916.06 2900.71 2907.06 2907.06 3.4E+09 0.000509
17/4/19 2916.04 2918 2895.45 2900.45 2900.45 3.6E+09 -0.002274
18/4/19 2904.81 2908.4 2891.9 2905.03 2905.03 3.51E+09 0.001579
22/4/19 2898.78 2909.51 2896.35 2907.97 2907.97 3E+09 0.001012
23/4/19 2909.99 2936.31 2908.53 2933.68 2933.68 3.64E+09 0.008841
24/4/19 2934 2936.83 2926.05 2927.25 2927.25 3.45E+09 -0.002192
25/4/19 2928.99 2933.1 2912.84 2926.17 2926.17 3.43E+09 -0.000369
26/4/19 2925.81 2939.88 2917.56 2939.88 2939.88 3.25E+09 0.004685
29/4/19 2940.58 2949.52 2939.35 2943.03 2943.03 3.12E+09 0.001072
30/4/19 2937.14 2948.22 2924.11 2945.83 2945.83 3.92E+09 0.000951
1/5/2019 2952.33 2954.13 2923.36 2923.73 2923.73 3.65E+09 -0.007502
2/5/2019 2922.16 2931.68 2900.5 2917.52 2917.52 3.78E+09 -0.002124
3/5/2019 2929.21 2947.85 2929.21 2945.64 2945.64 3.34E+09 0.009638
6/5/2019 2908.89 2937.32 2898.21 2932.47 2932.47 3.18E+09 -0.004471
7/5/2019 2913.03 2913.03 2862.6 2884.05 2884.05 3.77E+09 -0.016512
8/5/2019 2879.61 2897.96 2873.28 2879.42 2879.42 3.49E+09 -0.001605
9/5/2019 2859.84 2875.97 2836.4 2870.72 2870.72 3.64E+09 -0.003021
10/5/2019 2863.1 2891.31 2825.39 2881.4 2881.4 3.53E+09 0.00372
13/5/19 2840.19 2840.19 2801.43 2811.87 2811.87 3.89E+09 -0.024131
14/5/19 2820.12 2852.54 2820.12 2834.41 2834.41 3.32E+09 0.008016
15/5/19 2820.38 2858.68 2815.08 2850.96 2850.96 3.13E+09 0.005839
16/5/19 2855.8 2892.15 2855.8 2876.32 2876.32 3.34E+09 0.008895
17/5/19 2858.6 2885.48 2854.23 2859.53 2859.53 3.26E+09 -0.005837
20/5/19 2841.94 2853.86 2831.29 2840.23 2840.23 3.29E+09 -0.006749
21/5/19 2854.02 2868.88 2854.02 2864.36 2864.36 3.22E+09 0.008496
22/5/19 2856.06 2865.47 2851.11 2856.27 2856.27 3.19E+09 -0.002824
23/5/19 2836.7 2836.7 2805.49 2822.24 2822.24 3.89E+09 -0.011914
24/5/19 2832.41 2841.36 2820.19 2826.06 2826.06 2.89E+09 0.001354
28/5/19 2830.03 2840.51 2801.58 2802.39 2802.39 4.12E+09 -0.008376
29/5/19 2790.25 2792.03 2766.06 2783.02 2783.02 3.7E+09 -0.006912
30/5/19 2786.94 2799 2776.74 2788.86 2788.86 3.27E+09 0.002098
31/5/19 2766.15 2768.98 2750.52 2752.06 2752.06 3.98E+09 -0.013195
3/6/2019 2751.53 2763.07 2728.81 2744.45 2744.45 3.94E+09 -0.002765
4/6/2019 2762.64 2804.49 2762.64 2803.27 2803.27 3.81E+09 0.021432
5/6/2019 2818.09 2827.28 2800.92 2826.15 2826.15 3.55E+09 0.008162
 6/6/2019 2828.51 2852.1 2822.45 2843.49 2843.49 3.4E+09 0.006136
7/6/2019 2852.87 2884.97 2852.87 2873.34 2873.34 3.22E+09 0.010498
10/6/2019 2885.83 2904.77 2885.51 2886.73 2886.73 3.21E+09 0.00466
11/6/2019 2903.27 2910.61 2878.53 2885.72 2885.72 3.55E+09 -0.00035
12/6/2019 2882.73 2888.57 2874.68 2879.84 2879.84 3.03E+09 -0.002038
13/6/19 2886.24 2895.24 2881.99 2891.64 2891.64 3.07E+09 0.004097
14/6/19 2886.82 2894.45 2879.62 2886.98 2886.98 2.92E+09 -0.001612
17/6/19 2889.75 2897.27 2887.3 2889.67 2889.67 2.81E+09 0.000932
18/6/19 2906.71 2930.79 2905.44 2917.75 2917.75 3.44E+09 0.009717
19/6/19 2920.55 2931.74 2911.43 2926.46 2926.46 3.29E+09 0.002985
20/6/19 2949.6 2958.06 2931.5 2954.18 2954.18 3.91E+09 0.009472
21/6/19 2952.71 2964.15 2946.87 2950.46 2950.46 5E+09 -0.001259
24/6/19 2951.42 2954.92 2944.05 2945.35 2945.35 3.14E+09 -0.001732
25/6/19 2945.78 2946.52 2916.01 2917.38 2917.38 3.58E+09 -0.009496
26/6/19 2926.07 2932.59 2912.99 2913.78 2913.78 3.48E+09 -0.001234
27/6/19 2919.66 2929.3 2918.57 2924.92 2924.92 3.12E+09 0.003823
28/6/19 2932.94 2943.98 2929.05 2941.76 2941.76 5.42E+09 0.005757
1/7/2019 2971.41 2977.93 2952.22 2964.33 2964.33 3.51E+09 0.007672
2/7/2019 2964.66 2973.21 2955.92 2973.01 2973.01 3.21E+09 0.002928
3/7/2019 2978.08 2995.84 2977.96 2995.82 2995.82 1.96E+09 0.007672
5/7/2019 2984.25 2994.03 2967.97 2990.41 2990.41 2.43E+09 -0.001806
8/7/2019 2979.77 2980.76 2970.09 2975.95 2975.95 2.9E+09 -0.004835
9/7/2019 2965.52 2981.9 2963.44 2979.63 2979.63 3.03E+09 0.001237
10/7/2019 2989.3 3002.98 2984.62 2993.07 2993.07 3.15E+09 0.004511
11/7/2019 2999.62 3002.33 2988.8 2999.91 2999.91 3.15E+09 0.002285
12/7/2019 3003.36 3013.92 3001.87 3013.77 3013.77 2.97E+09 0.00462
15/7/19 3017.8 3017.8 3008.77 3014.3 3014.3 2.87E+09 0.000176
16/7/19 3012.13 3015.02 3001.15 3004.04 3004.04 3.29E+09 -0.003404
17/7/19 3005.1 3005.26 2984.25 2984.42 2984.42 3.18E+09 -0.006531
18/7/19 2978.87 2998.28 2973.09 2995.11 2995.11 3.3E+09 0.003582
19/7/19 3004.26 3006.02 2975.86 2976.61 2976.61 3.26E+09 -0.006177
22/7/19 2981.93 2990.71 2976.65 2985.03 2985.03 3E+09 0.002829
23/7/19 2994.74 3005.9 2988.56 3005.47 3005.47 3.31E+09 0.006847
24/7/19 2998.77 3019.59 2996.82 3019.56 3019.56 3.43E+09 0.004688
25/7/19 3016.26 3016.31 2997.24 3003.67 3003.67 3.65E+09 -0.005262
26/7/19 3013.25 3027.98 3012.59 3025.86 3025.86 3.26E+09 0.007388
29/7/19 3024.47 3025.61 3014.3 3020.97 3020.97 3.2E+09 -0.001616
30/7/19 3007.66 3017.19 3000.94 3013.18 3013.18 3.63E+09 -0.002579
31/7/19 3016.22 3017.4 2958.08 2980.38 2980.38 4.62E+09 -0.010886
1/8/2019 2980.32 3013.59 2945.23 2953.56 2953.56 4.76E+09 -0.008999
2/8/2019 2943.9 2945.5 2914.11 2932.05 2932.05 3.87E+09 -0.007283
5/8/2019 2898.07 2898.07 2822.12 2844.74 2844.74 4.51E+09 -0.029778
6/8/2019 2861.18 2884.4 2847.42 2881.77 2881.77 4.15E+09 0.013017
7/8/2019 2858.65 2892.17 2825.71 2883.98 2883.98 4.49E+09 0.000767
8/8/2019 2896.21 2938.72 2894.47 2938.09 2938.09 4.11E+09 0.018762
 9/8/2019 2930.51 2935.75 2900.15 2918.65 2918.65 3.35E+09 -0.006617
12/8/2019 2907.07 2907.58 2873.14 2882.7 2882.7 2.85E+09 -0.012317
13/8/19 2880.72 2943.31 2877.05 2926.32 2926.32 3.85E+09 0.015132
14/8/19 2894.15 2894.15 2839.64 2840.6 2840.6 4.31E+09 -0.029293
15/8/19 2846.2 2856.67 2825.51 2847.6 2847.6 4.04E+09 0.002464
16/8/19 2864.74 2893.63 2864.74 2888.68 2888.68 3.5E+09 0.014426
19/8/19 2913.48 2931 2913.48 2923.65 2923.65 3.21E+09 0.012106
20/8/19 2919.01 2923.63 2899.6 2900.51 2900.51 3.07E+09 -0.007915
21/8/19 2922.04 2928.73 2917.91 2924.43 2924.43 3.01E+09 0.008247
22/8/19 2930.94 2939.08 2904.51 2922.95 2922.95 2.89E+09 -0.000506
23/8/19 2911.07 2927.01 2834.97 2847.11 2847.11 3.94E+09 -0.025946
26/8/19 2866.7 2879.27 2856 2878.38 2878.38 2.86E+09 0.010983
27/8/19 2893.14 2898.79 2860.59 2869.16 2869.16 3.53E+09 -0.003203
28/8/19 2861.28 2890.03 2853.05 2887.94 2887.94 3.1E+09 0.006545
29/8/19 2910.37 2930.5 2905.67 2924.58 2924.58 3.18E+09 0.012687
30/8/19 2937.09 2940.43 2913.32 2926.46 2926.46 3.01E+09 0.000643
3/9/2019 2909.01 2914.39 2891.85 2906.27 2906.27 3.43E+09 -0.006899
4/9/2019 2924.67 2938.84 2921.86 2937.78 2937.78 3.16E+09 0.010842
5/9/2019 2960.6 2985.86 2960.6 2976 2976 3.89E+09 0.01301
6/9/2019 2980.33 2985.03 2972.51 2978.71 2978.71 3.21E+09 0.000911
9/9/2019 2988.43 2989.43 2969.39 2978.43 2978.43 4E+09 -9.4E-05
10/9/2019 2971.01 2979.39 2957.01 2979.39 2979.39 4.39E+09 0.000322
11/9/2019 2981.41 3000.93 2975.31 3000.93 3000.93 3.93E+09 0.00723
12/9/2019 3009.08 3020.74 3000.92 3009.57 3009.57 3.79E+09 0.002879
13/9/19 3012.21 3017.33 3002.9 3007.39 3007.39 3.52E+09 -0.000724
16/9/19 2996.41 3002.19 2990.67 2997.96 2997.96 4.27E+09 -0.003136
17/9/19 2995.67 3006.21 2993.73 3005.7 3005.7 3.67E+09 0.002582
18/9/19 3001.5 3007.83 2978.57 3006.73 3006.73 3.44E+09 0.000343
19/9/19 3010.36 3021.99 3003.16 3006.79 3006.79 3.25E+09 2E-05
20/9/19 3008.42 3016.37 2984.68 2992.07 2992.07 6.09E+09 -0.004896
23/9/19 2983.5 2999.15 2982.23 2991.78 2991.78 3.19E+09 -9.69E-05
24/9/19 3002.43 3007.98 2957.73 2966.6 2966.6 3.87E+09 -0.008416
25/9/19 2968.35 2989.82 2952.86 2984.87 2984.87 3.32E+09 0.006159
26/9/19 2985.73 2987.28 2963.71 2977.62 2977.62 3.08E+09 -0.002429
27/9/19 2985.47 2987.31 2945.53 2961.79 2961.79 3.24E+09 -0.005316
30/9/19 2967.07 2983.85 2967.07 2976.74 2976.74 3.25E+09 0.005048
1/10/2019 2983.69 2992.53 2938.7 2940.25 2940.25 3.56E+09 -0.012258
2/10/2019 2924.78 2924.78 2874.93 2887.61 2887.61 3.91E+09 -0.017903
3/10/2019 2885.38 2911.13 2855.94 2910.63 2910.63 3.5E+09 0.007972
4/10/2019 2918.56 2953.74 2918.56 2952.01 2952.01 2.99E+09 0.014217
7/10/2019 2944.23 2959.75 2935.68 2938.79 2938.79 2.94E+09 -0.004478
8/10/2019 2920.4 2925.47 2892.66 2893.06 2893.06 3.36E+09 -0.015561
9/10/2019 2911.1 2929.32 2907.41 2919.4 2919.4 2.73E+09 0.009104
10/10/2019 2918.55 2948.46 2917.12 2938.13 2938.13 3.22E+09 0.006416
11/10/2019 2963.07 2993.28 2963.07 2970.27 2970.27 3.58E+09 0.010939
14/10/19 2965.81 2972.84 2962.94 2966.15 2966.15 2.56E+09 -0.001387
15/10/19 2973.61 3003.28 2973.61 2995.68 2995.68 3.34E+09 0.009956
16/10/19 2989.68 2997.54 2985.2 2989.69 2989.69 3.22E+09 -0.002
17/10/19 3000.77 3008.29 2991.79 2997.95 2997.95 3.12E+09 0.002763
18/10/19 2996.84 3000 2976.31 2986.2 2986.2 3.26E+09 -0.003919
21/10/19 2996.48 3007.33 2995.35 3006.72 3006.72 3.27E+09 0.006872
22/10/19 3010.73 3014.57 2995.04 2995.99 2995.99 3.52E+09 -0.003569
23/10/19 2994.01 3004.78 2991.21 3004.52 3004.52 3.39E+09 0.002847
24/10/19 3014.78 3016.07 3000.42 3010.29 3010.29 3.69E+09 0.00192
25/10/19 3003.32 3027.39 3001.94 3022.55 3022.55 3.37E+09 0.004073
28/10/19 3032.12 3044.08 3032.12 3039.42 3039.42 3.52E+09 0.005581
29/10/19 3035.39 3047.87 3034.81 3036.89 3036.89 3.59E+09 -0.000832
30/10/19 3039.74 3050.1 3025.96 3046.77 3046.77 3.78E+09 0.003253
31/10/19 3046.9 3046.9 3023.19 3037.56 3037.56 4.14E+09 -0.003023
1/11/2019 3050.72 3066.95 3050.72 3066.91 3066.91 3.93E+09 0.009662
4/11/2019 3078.96 3085.2 3074.87 3078.27 3078.27 4.15E+09 0.003704
5/11/2019 3080.8 3083.95 3072.15 3074.62 3074.62 4.49E+09 -0.001186
6/11/2019 3075.1 3078.34 3065.89 3076.78 3076.78 4.46E+09 0.000702
7/11/2019 3087.02 3097.77 3080.23 3085.18 3085.18 4.14E+09 0.00273
8/11/2019 3081.25 3093.09 3073.58 3093.08 3093.08 3.5E+09 0.002561
11/11/2019 3080.33 3088.33 3075.82 3087.01 3087.01 3.04E+09 -0.001962
12/11/2019 3089.28 3102.61 3084.73 3091.84 3091.84 3.47E+09 0.001565
13/11/19 3084.18 3098.06 3078.8 3094.04 3094.04 3.51E+09 0.000712
14/11/19 3090.75 3098.2 3083.26 3096.63 3096.63 3.28E+09 0.000837
15/11/19 3107.92 3120.46 3104.6 3120.46 3120.46 3.34E+09 0.007695
18/11/19 3117.91 3124.17 3112.06 3122.03 3122.03 3.44E+09 0.000503
19/11/19 3127.45 3127.64 3113.47 3120.18 3120.18 3.59E+09 -0.000593
20/11/19 3114.66 3118.97 3091.41 3108.46 3108.46 4.03E+09 -0.003756
21/11/19 3108.49 3110.11 3094.55 3103.54 3103.54 3.72E+09 -0.001583
22/11/19 3111.41 3112.87 3099.26 3110.29 3110.29 3.23E+09 0.002175
25/11/19 3117.44 3133.83 3117.44 3133.64 3133.64 3.51E+09 0.007507
26/11/19 3134.85 3142.69 3131 3140.52 3140.52 4.6E+09 0.002196
27/11/19 3145.49 3154.26 3143.41 3153.63 3153.63 3.03E+09 0.004174
29/11/19 3147.18 3150.3 3139.34 3140.98 3140.98 1.74E+09 -0.004011
2/12/2019 3143.85 3144.31 3110.78 3113.87 3113.87 3.27E+09 -0.008631
3/12/2019 3087.41 3094.97 3070.33 3093.2 3093.2 3.65E+09 -0.006638
4/12/2019 3103.5 3119.38 3102.53 3112.76 3112.76 3.7E+09 0.006324
5/12/2019 3119.21 3119.45 3103.76 3117.43 3117.43 3.36E+09 0.0015
6/12/2019 3134.62 3150.6 3134.62 3145.91 3145.91 3.48E+09 0.009136
9/12/2019 3141.86 3148.87 3135.46 3135.96 3135.96 3.35E+09 -0.003163
10/12/2019 3135.36 3142.12 3126.09 3132.52 3132.52 3.34E+09 -0.001097
11/12/2019 3135.75 3143.98 3133.21 3141.63 3141.63 3.25E+09 0.002908
12/12/2019 3141.23 3176.28 3138.47 3168.57 3168.57 3.99E+09 0.008575
13/12/19 3166.65 3182.68 3156.51 3168.8 3168.8 3.74E+09 7.258E-05
16/12/19 3183.63 3197.71 3183.63 3191.45 3191.45 4.05E+09 0.007148
17/12/19 3195.4 3198.22 3191.03 3192.52 3192.52 3.84E+09 0.000335
18/12/19 3195.21 3198.48 3191.14 3191.14 3191.14 4.01E+09 -0.000432
19/12/19 3192.32 3205.48 3192.32 3205.37 3205.37 3.72E+09 0.004459
20/12/19 3223.33 3225.65 3216.03 3221.22 3221.22 6.45E+09 0.004945
23/12/19 3226.05 3227.78 3222.3 3224.01 3224.01 3.06E+09 0.000866
24/12/19 3225.45 3226.43 3220.51 3223.38 3223.38 1.3E+09 -0.000195
26/12/19 3227.2 3240.08 3227.2 3239.91 3239.91 2.16E+09 0.005128
27/12/19 3247.23 3247.93 3234.37 3240.02 3240.02 2.43E+09 3.398E-05
30/12/19 3240.09 3240.92 3216.57 3221.29 3221.29 3.01E+09 -0.005781
31/12/19 3215.18 3231.72 3212.03 3230.78 3230.78 2.89E+09 0.002946
2/1/2020 3244.67 3258.14 3235.53 3257.85 3257.85 3.46E+09 0.008379
3/1/2020 3226.36 3246.15 3222.34 3234.85 3234.85 3.46E+09 -0.00706
6/1/2020 3217.55 3246.84 3214.64 3246.28 3246.28 3.67E+09 0.003533
7/1/2020 3241.86 3244.91 3232.43 3237.18 3237.18 3.42E+09 -0.002803
8/1/2020 3238.59 3267.07 3236.67 3253.05 3253.05 3.72E+09 0.004902
9/1/2020 3266.03 3275.58 3263.67 3274.7 3274.7 3.64E+09 0.006655
10/1/2020 3281.81 3282.99 3260.86 3265.35 3265.35 3.21E+09 -0.002855
13/1/20 3271.13 3288.13 3268.43 3288.13 3288.13 3.46E+09 0.006976
14/1/20 3285.35 3294.25 3277.19 3283.15 3283.15 3.67E+09 -0.001515
15/1/20 3282.27 3298.66 3280.69 3289.29 3289.29 3.72E+09 0.00187
16/1/20 3302.97 3317.11 3302.82 3316.81 3316.81 3.54E+09 0.008367
17/1/20 3323.66 3329.88 3318.86 3329.62 3329.62 3.7E+09 0.003862
21/1/20 3321.03 3329.79 3316.61 3320.79 3320.79 4.11E+09 -0.002652
22/1/20 3330.02 3337.77 3320.04 3321.75 3321.75 3.62E+09 0.000289
23/1/20 3315.77 3326.88 3301.87 3325.54 3325.54 3.76E+09 0.001141
24/1/20 3333.1 3333.18 3281.53 3295.47 3295.47 3.71E+09 -0.009042
27/1/20 3247.16 3258.85 3234.5 3243.63 3243.63 3.82E+09 -0.015731
28/1/20 3255.35 3285.78 3253.22 3276.24 3276.24 3.53E+09 0.010054
29/1/20 3289.46 3293.47 3271.89 3273.4 3273.4 3.58E+09 -0.000867
30/1/20 3256.45 3285.91 3242.8 3283.66 3283.66 3.79E+09 0.003134
31/1/20 3282.33 3282.33 3214.68 3225.52 3225.52 4.53E+09 -0.017706
3/2/2020 3235.66 3268.44 3235.66 3248.92 3248.92 3.76E+09 0.007255
4/2/2020 3280.61 3306.92 3280.61 3297.59 3297.59 4E+09 0.01498
5/2/2020 3324.91 3337.58 3313.75 3334.69 3334.69 4.12E+09 0.011251
6/2/2020 3344.92 3347.96 3334.39 3345.78 3345.78 3.87E+09 0.003326
7/2/2020 3335.54 3341.42 3322.12 3327.71 3327.71 3.73E+09 -0.005401
10/2/2020 3318.28 3352.26 3317.77 3352.09 3352.09 3.45E+09 0.007326
11/2/2020 3365.87 3375.63 3352.72 3357.75 3357.75 3.76E+09 0.001688
12/2/2020 3370.5 3381.47 3369.72 3379.45 3379.45 3.93E+09 0.006463
13/2/20 3365.9 3385.09 3360.52 3373.94 3373.94 3.5E+09 -0.00163
14/2/20 3378.08 3380.69 3366.15 3380.16 3380.16 3.4E+09 0.001844
18/2/20 3369.04 3375.01 3355.61 3370.29 3370.29 3.75E+09 -0.00292
19/2/20 3380.39 3393.52 3378.83 3386.15 3386.15 3.6E+09 0.004706
20/2/20 3380.45 3389.15 3341.02 3373.23 3373.23 4.01E+09 -0.003816
21/2/20 3360.5 3360.76 3328.45 3337.75 3337.75 3.9E+09 -0.010518
24/2/20 3257.61 3259.81 3214.65 3225.89 3225.89 4.84E+09 -0.033514
25/2/20 3238.94 3246.99 3118.77 3128.21 3128.21 5.59E+09 -0.03028
26/2/20 3139.9 3182.51 3108.99 3116.39 3116.39 5.48E+09 -0.003779
27/2/20 3062.54 3097.07 2977.39 2978.76 2978.76 7.06E+09 -0.044163
28/2/20 2916.9 2959.72 2855.84 2954.22 2954.22 8.56E+09 -0.008238
2/3/2020 2974.28 3090.96 2945.19 3090.23 3090.23 6.38E+09 0.046039
3/3/2020 3096.46 3136.72 2976.63 3003.37 3003.37 6.36E+09 -0.028108
4/3/2020 3045.75 3130.97 3034.38 3130.12 3130.12 5.04E+09 0.042203
5/3/2020 3075.7 3083.04 2999.83 3023.94 3023.94 5.58E+09 -0.033922
6/3/2020 2954.2 2985.93 2901.54 2972.37 2972.37 6.55E+09 -0.017054
9/3/2020 2863.89 2863.89 2734.43 2746.56 2746.56 8.42E+09 -0.07597
10/3/2020 2813.48 2882.59 2734 2882.23 2882.23 7.64E+09 0.049396
11/3/2020 2825.6 2825.6 2707.22 2741.38 2741.38 7.37E+09 -0.048868
12/3/2020 2630.86 2660.95 2478.86 2480.64 2480.64 8.83E+09 -0.095113
13/3/20 2569.99 2711.33 2492.37 2711.02 2711.02 8.26E+09 0.092871
16/3/20 2508.59 2562.98 2380.94 2386.13 2386.13 7.78E+09 -0.119841
17/3/20 2425.66 2553.93 2367.04 2529.19 2529.19 8.36E+09 0.059955
18/3/20 2436.5 2453.57 2280.52 2398.1 2398.1 8.76E+09 -0.051831
19/3/20 2393.48 2466.97 2319.78 2409.39 2409.39 7.95E+09 0.004708
20/3/20 2431.94 2453.01 2295.56 2304.92 2304.92 9.04E+09 -0.04336
23/3/20 2290.71 2300.73 2191.86 2237.4 2237.4 7.4E+09 -0.029294
24/3/20 2344.44 2449.71 2344.44 2447.33 2447.33 7.55E+09 0.093828
25/3/20 2457.77 2571.42 2407.53 2475.56 2475.56 8.29E+09 0.011535
26/3/20 2501.29 2637.01 2500.72 2630.07 2630.07 7.75E+09 0.062414
27/3/20 2555.87 2615.91 2520.02 2541.47 2541.47 6.19E+09 -0.033687
30/3/20 2558.98 2631.8 2545.28 2626.65 2626.65 5.75E+09 0.033516
31/3/20 2614.69 2641.39 2571.15 2584.59 2584.59 6.57E+09 -0.016013
1/4/2020 2498.08 2522.75 2447.49 2470.5 2470.5 5.95E+09 -0.044142
2/4/2020 2458.54 2533.22 2455.79 2526.9 2526.9 6.45E+09 0.022829
3/4/2020 2514.92 2538.18 2459.96 2488.65 2488.65 6.09E+09 -0.015137
6/4/2020 2578.28 2676.85 2574.57 2663.68 2663.68 6.39E+09 0.070331
7/4/2020 2738.65 2756.89 2657.67 2659.41 2659.41 7.04E+09 -0.001603
8/4/2020 2685 2760.75 2663.3 2749.98 2749.98 5.86E+09 0.034056
9/4/2020 2776.99 2818.57 2762.36 2789.82 2789.82 7.88E+09 0.014487
13/4/20 2782.46 2782.46 2721.17 2761.63 2761.63 5.27E+09 -0.010105
14/4/20 2805.1 2851.85 2805.1 2846.06 2846.06 5.57E+09 0.030573
15/4/20 2795.64 2801.88 2761.54 2783.36 2783.36 5.2E+09 -0.02203
16/4/20 2799.34 2806.51 2764.32 2799.55 2799.55 5.18E+09 0.005817
17/4/20 2842.43 2879.22 2830.88 2874.56 2874.56 5.79E+09 0.026794
20/4/20 2845.62 2868.98 2820.43 2823.16 2823.16 5.22E+09 -0.017881
21/4/20 2784.81 2785.54 2727.1 2736.56 2736.56 5.08E+09 -0.030675
22/4/20 2787.89 2815.1 2775.95 2799.31 2799.31 5.05E+09 0.02293
23/4/20 2810.42 2844.9 2794.26 2797.8 2797.8 5.76E+09 -0.000539
24/4/20 2812.64 2842.71 2791.76 2836.74 2836.74 5.37E+09 0.013918
27/4/20 2854.65 2887.72 2852.89 2878.48 2878.48 5.19E+09 0.014714
28/4/20 2909.96 2921.15 2860.71 2863.39 2863.39 5.67E+09 -0.005242
29/4/20 2918.46 2954.86 2912.16 2939.51 2939.51 6.62E+09 0.026584
30/4/20 2930.91 2930.91 2892.47 2912.43 2912.43 6.52E+09 -0.009212
1/5/2020 2869.09 2869.09 2821.61 2830.71 2830.71 4.75E+09 -0.028059
4/5/2020 2815.01 2844.24 2797.85 2842.74 2842.74 4.72E+09 0.00425
5/5/2020 2868.88 2898.23 2863.55 2868.44 2868.44 5.13E+09 0.009041
6/5/2020 2883.14 2891.11 2847.65 2848.42 2848.42 4.86E+09 -0.006979
7/5/2020 2878.26 2901.92 2876.48 2881.19 2881.19 5.16E+09 0.011505
8/5/2020 2908.83 2932.16 2902.88 2929.8 2929.8 4.86E+09 0.016872
11/5/2020 2915.46 2944.25 2903.44 2930.19 2930.19 4.81E+09 0.000133
12/5/2020 2939.5 2945.82 2869.59 2870.12 2870.12 5.11E+09 -0.0205
13/5/20 2865.86 2874.14 2793.15 2820 2820 6.14E+09 -0.017463
14/5/20 2794.54 2852.8 2766.64 2852.5 2852.5 5.64E+09 0.011525
15/5/20 2829.95 2865.01 2816.78 2863.7 2863.7 5.48E+09 0.003926
18/5/20 2913.86 2968.09 2913.86 2953.91 2953.91 6.36E+09 0.031501
19/5/20 2948.59 2964.21 2922.35 2922.94 2922.94 4.97E+09 -0.010484
20/5/20 2953.63 2980.29 2953.63 2971.61 2971.61 4.99E+09 0.016651
21/5/20 2969.95 2978.5 2938.57 2948.51 2948.51 4.97E+09 -0.007774
22/5/20 2948.05 2956.76 2933.59 2955.45 2955.45 3.95E+09 0.002354
26/5/20 3004.08 3021.72 2988.17 2991.77 2991.77 5.84E+09 0.012289
27/5/20 3015.65 3036.25 2969.75 3036.13 3036.13 6.37E+09 0.014827
28/5/20 3046.61 3068.67 3023.4 3029.73 3029.73 5.4E+09 -0.002108
29/5/20 3025.17 3049.17 2998.61 3044.31 3044.31 7.28E+09 0.004812
1/6/2020 3038.78 3062.18 3031.54 3055.73 3055.73 4.67E+09 0.003751
2/6/2020 3064.78 3081.07 3051.64 3080.82 3080.82 5.19E+09 0.008211
3/6/2020 3098.9 3130.94 3098.9 3122.87 3122.87 5.99E+09 0.013649
4/6/2020 3111.56 3128.91 3090.41 3112.35 3112.35 6.43E+09 -0.003369
5/6/2020 3163.84 3211.72 3163.84 3193.93 3193.93 8.62E+09 0.026212
8/6/2020 3199.92 3233.13 3196 3232.39 3232.39 8.44E+09 0.012042
9/6/2020 3213.32 3222.71 3193.11 3207.18 3207.18 6.38E+09 -0.007799
10/6/2020 3213.42 3223.27 3181.49 3190.14 3190.14 6.57E+09 -0.005313
11/6/2020 3123.53 3123.53 2999.49 3002.1 3002.1 7.02E+09 -0.058944
12/6/2020 3071.04 3088.42 2984.47 3041.31 3041.31 5.83E+09 0.013061
15/6/20 2993.76 3079.76 2965.66 3066.59 3066.59 5.74E+09 0.008312
16/6/20 3131 3153.45 3076.06 3124.74 3124.74 5.83E+09 0.018962
17/6/20 3136.13 3141.16 3108.03 3113.49 3113.49 4.55E+09 -0.0036
18/6/20 3101.64 3120 3093.51 3115.34 3115.34 4.43E+09 0.000594
19/6/20 3140.29 3155.53 3083.11 3097.74 3097.74 8.33E+09 -0.005649
22/6/20 3094.42 3120.92 3079.39 3117.86 3117.86 4.67E+09 0.006495
23/6/20 3138.7 3154.9 3127.12 3131.29 3131.29 4.7E+09 0.004307
24/6/20 3114.4 3115.01 3032.13 3050.33 3050.33 5.59E+09 -0.025855
25/6/20 3046.6 3086.25 3024.01 3083.76 3083.76 4.82E+09 0.010959
26/6/20 3073.2 3073.73 3004.63 3009.05 3009.05 8.1E+09 -0.024227
29/6/20 3018.59 3053.89 2999.74 3053.24 3053.24 4.46E+09 0.014686
30/6/20 3050.2 3111.51 3047.83 3100.29 3100.29 4.7E+09 0.01541
 1/7/2020 3105.92 3128.44 3101.17 3115.86 3115.86 4.44E+09 0.005022
2/7/2020 3143.64 3165.81 3124.52 3130.01 3130.01 4.19E+09 0.004541
6/7/2020 3155.29 3182.59 3155.29 3179.72 3179.72 4.74E+09 0.015882
7/7/2020 3166.44 3184.15 3142.93 3145.32 3145.32 4.56E+09 -0.010819
8/7/2020 3153.07 3171.8 3136.53 3169.94 3169.94 4.93E+09 0.007827
9/7/2020 3176.17 3179.78 3115.7 3152.05 3152.05 4.83E+09 -0.005644
10/7/2020 3152.47 3186.82 3136.22 3185.04 3185.04 4.52E+09 0.010466
13/7/20 3205.08 3235.32 3149.43 3155.22 3155.22 4.89E+09 -0.009363
14/7/20 3141.11 3200.95 3127.66 3197.52 3197.52 4.48E+09 0.013406
15/7/20 3225.98 3238.28 3200.76 3226.56 3226.56 4.67E+09 0.009082
16/7/20 3208.36 3220.39 3198.59 3215.57 3215.57 3.96E+09 -0.003406
17/7/20 3224.21 3233.52 3205.65 3224.73 3224.73 3.99E+09 0.002849
20/7/20 3224.29 3258.61 3215.16 3251.84 3251.84 3.97E+09 0.008407
21/7/20 3268.52 3277.29 3247.77 3257.3 3257.3 4.55E+09 0.001679
22/7/20 3254.86 3279.32 3253.1 3276.02 3276.02 4.26E+09 0.005747
23/7/20 3271.64 3279.99 3222.66 3235.66 3235.66 4.29E+09 -0.01232
24/7/20 3218.58 3227.26 3200.05 3215.63 3215.63 3.89E+09 -0.00619
27/7/20 3219.84 3241.43 3214.25 3239.41 3239.41 3.96E+09 0.007395
28/7/20 3234.27 3243.72 3216.17 3218.44 3218.44 4.03E+09 -0.006473
29/7/20 3227.22 3264.74 3227.22 3258.44 3258.44 4.68E+09 0.012428
30/7/20 3231.76 3250.92 3204.13 3246.22 3246.22 4.25E+09 -0.00375
31/7/20 3270.45 3272.17 3220.26 3271.12 3271.12 5.12E+09 0.007671
3/8/2020 3288.26 3302.73 3284.53 3294.61 3294.61 4.64E+09 0.007181
4/8/2020 3289.92 3306.84 3286.37 3306.51 3306.51 4.62E+09 0.003612
5/8/2020 3317.37 3330.77 3317.37 3327.77 3327.77 4.73E+09 0.00643
6/8/2020 3323.17 3351.03 3318.14 3349.16 3349.16 4.27E+09 0.006428
7/8/2020 3340.05 3352.54 3328.72 3351.28 3351.28 4.1E+09 0.000633
10/8/2020 3356.04 3363.29 3335.44 3360.47 3360.47 4.32E+09 0.002742
11/8/2020 3370.34 3381.01 3326.44 3333.69 3333.69 5.09E+09 -0.007969
12/8/2020 3355.46 3387.89 3355.46 3380.35 3380.35 3.77E+09 0.013997
13/8/20 3372.95 3387.24 3363.35 3373.43 3373.43 3.65E+09 -0.002047
14/8/20 3368.66 3378.51 3361.64 3372.85 3372.85 3.19E+09 -0.000172
17/8/20 3380.86 3387.59 3379.22 3381.99 3381.99 3.67E+09 0.00271
18/8/20 3387.04 3395.06 3370.15 3389.78 3389.78 3.88E+09 0.002303
19/8/20 3392.51 3399.54 3369.66 3374.85 3374.85 3.88E+09 -0.004404
20/8/20 3360.48 3390.8 3354.69 3385.51 3385.51 3.64E+09 0.003159
21/8/20 3386.01 3399.96 3379.31 3397.16 3397.16 3.71E+09 0.003441
24/8/20 3418.09 3432.09 3413.13 3431.28 3431.28 3.73E+09 0.010044
25/8/20 3435.95 3444.21 3425.84 3443.62 3443.62 3.62E+09 0.003596
26/8/20 3449.97 3481.07 3444.15 3478.73 3478.73 3.75E+09 0.010196
27/8/20 3485.14 3501.38 3468.35 3484.55 3484.55 3.93E+09 0.001673
28/8/20 3494.69 3509.23 3484.32 3508.01 3508.01 3.86E+09 0.006733
31/8/20 3509.73 3514.77 3493.25 3500.31 3500.31 4.34E+09 -0.002195
1/9/2020 3507.44 3528.03 3494.6 3526.65 3526.65 4.08E+09 0.007525
2/9/2020 3543.76 3588.11 3535.23 3580.84 3580.84 4.29E+09 0.015366
 3/9/2020 3564.74 3564.85 3427.41 3455.06 3455.06 4.9E+09 -0.035126
4/9/2020 3453.6 3479.15 3349.63 3426.96 3426.96 4.43E+09 -0.008133
8/9/2020 3371.88 3379.97 3329.27 3331.84 3331.84 4.67E+09 -0.027756
9/9/2020 3369.82 3424.77 3366.84 3398.96 3398.96 3.92E+09 0.020145
10/9/2020 3412.56 3425.55 3329.25 3339.19 3339.19 4.19E+09 -0.017585
11/9/2020 3352.7 3368.95 3310.47 3340.97 3340.97 3.7E+09 0.000533
14/9/20 3363.56 3402.93 3363.56 3383.54 3383.54 3.83E+09 0.012742
15/9/20 3407.73 3419.48 3389.25 3401.2 3401.2 4.05E+09 0.005219
16/9/20 3411.23 3428.92 3384.45 3385.49 3385.49 4.71E+09 -0.004619
17/9/20 3346.86 3375.17 3328.82 3357.01 3357.01 4.37E+09 -0.008412
18/9/20 3357.38 3362.27 3292.4 3319.47 3319.47 7.07E+09 -0.011183
21/9/20 3285.57 3285.57 3229.1 3281.06 3281.06 4.83E+09 -0.011571
22/9/20 3295.75 3320.31 3270.95 3315.57 3315.57 3.96E+09 0.010518
23/9/20 3320.11 3323.35 3232.57 3236.92 3236.92 4.36E+09 -0.023721
24/9/20 3226.14 3278.7 3209.45 3246.59 3246.59 4.6E+09 0.002987
25/9/20 3236.66 3306.88 3228.44 3298.46 3298.46 3.79E+09 0.015977
28/9/20 3333.9 3360.74 3332.91 3351.6 3351.6 3.95E+09 0.016111
29/9/20 3350.92 3357.92 3327.54 3335.47 3335.47 3.65E+09 -0.004813
30/9/20 3341.21 3393.56 3340.47 3363 3363 4.72E+09 0.008254
1/10/2020 3385.87 3397.18 3361.39 3380.8 3380.8 4.07E+09 0.005293
2/10/2020 3338.94 3369.1 3323.69 3348.42 3348.42 3.96E+09 -0.009578
5/10/2020 3367.27 3409.57 3367.27 3408.6 3408.6 3.69E+09 0.017973
6/10/2020 3408.74 3431.56 3354.54 3360.97 3360.97 4.44E+09 -0.013974
7/10/2020 3384.56 3426.26 3384.56 3419.44 3419.44 3.81E+09 0.017397
8/10/2020 3434.28 3447.28 3428.15 3446.83 3446.83 3.86E+09 0.00801
9/10/2020 3459.67 3482.34 3458.07 3477.14 3477.14 3.94E+09 0.008794
12/10/2020 3500.02 3549.85 3499.61 3534.22 3534.22 3.43E+09 0.016416
13/10/20 3534.01 3534.01 3500.86 3511.93 3511.93 3.61E+09 -0.006307
14/10/20 3515.47 3527.94 3480.55 3488.67 3488.67 3.84E+09 -0.006623
15/10/20 3453.72 3489.08 3440.89 3483.34 3483.34 3.72E+09 -0.001528
16/10/20 3493.5 3515.76 3480.45 3483.81 3483.81 4.68E+09 0.000135
19/10/20 3493.66 3502.42 3419.93 3426.92 3426.92 4.09E+09 -0.01633
20/10/20 3439.38 3476.93 3435.65 3443.12 3443.12 3.9E+09 0.004727
21/10/20 3439.91 3464.86 3433.06 3435.56 3435.56 4.1E+09 -0.002196
22/10/20 3438.5 3460.53 3415.34 3453.49 3453.49 4.16E+09 0.005219
23/10/20 3464.9 3466.46 3440.45 3465.39 3465.39 3.65E+09 0.003446
26/10/20 3441.42 3441.42 3364.86 3400.97 3400.97 3.99E+09 -0.01859
27/10/20 3403.15 3409.51 3388.71 3390.68 3390.68 3.95E+09 -0.003026
28/10/20 3342.48 3342.48 3268.89 3271.03 3271.03 5.13E+09 -0.035288
29/10/20 3277.17 3341.05 3259.82 3310.11 3310.11 4.9E+09 0.011947
30/10/20 3293.59 3304.93 3233.94 3269.96 3269.96 4.84E+09 -0.01213
2/11/2020 3296.2 3330.14 3279.74 3310.24 3310.24 4.31E+09 0.012318
3/11/2020 3336.25 3389.49 3336.25 3369.16 3369.16 4.22E+09 0.017799
4/11/2020 3406.46 3486.25 3405.17 3443.44 3443.44 4.78E+09 0.022047
5/11/2020 3485.74 3529.05 3485.74 3510.45 3510.45 4.84E+09 0.01946
 6/11/2020 3508.34 3521.58 3484.34 3509.44 3509.44 4.83E+09 -0.000288
9/11/2020 3583.04 3645.99 3547.48 3550.5 3550.5 8.56E+09 0.0117
10/11/2020 3543.26 3557.22 3511.91 3545.53 3545.53 6.02E+09 -0.0014
11/11/2020 3563.22 3581.16 3557 3572.66 3572.66 4.61E+09 0.007652
12/11/2020 3562.67 3569.02 3518.58 3537.01 3537.01 4.89E+09 -0.009979
13/11/20 3552.57 3593.66 3552.57 3585.15 3585.15 4.71E+09 0.01361
16/11/20 3600.16 3628.51 3600.16 3626.91 3626.91 5.28E+09 0.011648
17/11/20 3610.31 3623.11 3588.68 3609.53 3609.53 4.8E+09 -0.004792
18/11/20 3612.09 3619.09 3567.33 3567.79 3567.79 5.27E+09 -0.011564
19/11/20 3559.41 3585.22 3543.84 3581.87 3581.87 4.35E+09 0.003946
20/11/20 3579.31 3581.23 3556.85 3557.54 3557.54 4.22E+09 -0.006793
23/11/20 3566.82 3589.81 3552.77 3577.59 3577.59 5.04E+09 0.005636
24/11/20 3594.52 3642.31 3594.52 3635.41 3635.41 6.27E+09 0.016162
25/11/20 3635.5 3635.5 3617.76 3629.65 3629.65 4.9E+09 -0.001584
27/11/20 3638.55 3644.31 3629.33 3638.35 3638.35 2.78E+09 0.002397
30/11/20 3634.18 3634.18 3594.39 3621.63 3621.63 6.29E+09 -0.004596
1/12/2020 3645.87 3678.45 3645.87 3662.45 3662.45 5.4E+09 0.011271
2/12/2020 3653.78 3670.96 3644.84 3669.01 3669.01 5.03E+09 0.001791
3/12/2020 3668.28 3682.73 3657.17 3666.72 3666.72 5.09E+09 -0.000624
4/12/2020 3670.94 3699.2 3670.94 3699.12 3699.12 5.09E+09 0.008836
7/12/2020 3694.73 3697.41 3678.88 3691.96 3691.96 4.79E+09 -0.001936
8/12/2020 3683.05 3708.45 3678.83 3702.25 3702.25 4.55E+09 0.002787
9/12/2020 3705.98 3712.39 3660.54 3672.82 3672.82 5.21E+09 -0.007949
10/12/2020 3659.13 3678.49 3645.18 3668.1 3668.1 4.62E+09 -0.001285
11/12/2020 3656.08 3665.91 3633.4 3663.46 3663.46 4.37E+09 -0.001265
14/12/20 3675.27 3697.61 3645.84 3647.49 3647.49 4.59E+09 -0.004359
15/12/20 3666.41 3695.29 3659.62 3694.62 3694.62 4.36E+09 0.012921
16/12/20 3696.25 3711.27 3688.57 3701.17 3701.17 4.06E+09 0.001773
17/12/20 3713.65 3725.12 3710.87 3722.48 3722.48 4.18E+09 0.005758
18/12/20 3722.39 3726.7 3685.84 3709.41 3709.41 7.07E+09 -0.003511
21/12/20 3684.28 3702.9 3636.48 3694.92 3694.92 4.73E+09 -0.003906
22/12/20 3698.08 3698.26 3676.16 3687.26 3687.26 4.02E+09 -0.002073
23/12/20 3693.42 3711.24 3689.28 3690.01 3690.01 3.77E+09 0.000746
24/12/20 3694.03 3703.82 3689.32 3703.06 3703.06 1.89E+09 0.003537
28/12/20 3723.03 3740.51 3723.03 3735.36 3735.36 3.53E+09 0.008723
29/12/20 3750.01 3756.12 3723.31 3727.04 3727.04 3.39E+09 -0.002227
30/12/20 3736.19 3744.63 3730.21 3732.04 3732.04 3.15E+09 0.001342
Date Returns
2/1/2001
3/1/2001 0.05009860590369
4/1/2001 -0.0105524743814
5/1/2001 -0.0262423619574
8/1/2001 -0.0019178118736
9/1/2001 0.00381218963251
10/1/2001 0.009586385709
11/1/2001 0.01031769993501
12/1/2001 -0.0062328705752
16/1/01 0.00614309256303
17/1/01 0.00212561485621
18/1/01 0.01391531994219
19/1/01 -0.0040282292016
22/1/01 0.00026813725442
23/1/01 0.01303149876182
24/1/01 0.00286682220758
25/1/01 -0.0049769396439
26/1/01 -0.0018858490775
29/1/01 0.00680474802276
30/1/01 0.00700787709131
31/1/01 -0.0056197142906
1/2/2001 0.00546113201616
2/2/2001 -0.0174739896079
5/2/2001 0.00358665854299
6/2/2001 -0.0015137220509
7/2/2001 -0.0084081426027
8/2/2001 -0.0062346545253
9/2/2001 -0.013335548628
12/2/2001 0.01182729082245
13/2/01 -0.0086521258124
14/2/01 -0.0021838071679
15/2/01 0.00812354903228
16/2/01 -0.0189052971737
20/2/01 -0.0173565630425
21/2/01 -0.0185074531189
22/2/01 -0.0019518302524
23/2/01 -0.0055554359764
26/2/01 0.01748995815128
27/2/01 -0.0076599083471
28/2/01 -0.0143091092137
1/3/2001 0.00104040442391
2/3/2001 -0.0056797902996
5/3/2001 0.00585812416638
6/3/2001 0.00998059840074
 7/3/2001 0.00645235738063
8/3/2001 0.00225849714803
9/3/2001 -0.0247639406104
12/3/2001 -0.043180756028
13/3/01 0.0148284974036
14/3/01 -0.0258421188997
15/3/01 0.00587129469104
16/3/01 -0.0196240744761
19/3/01 0.01762668464866
20/3/01 -0.0240774016104
21/3/01 -0.0179237017465
22/3/01 -0.0040637165942
23/3/01 0.01990909006604
26/3/01 0.01128237149086
27/3/01 0.02557505010795
28/3/01 -0.0244296538781
29/3/01 -0.0046303079186
30/3/01 0.01078444664701
2/4/2001 -0.0124619388866
3/4/2001 -0.0343931110614
4/4/2001 -0.0029011090443
5/4/2001 0.04367998277816
6/4/2001 -0.0199835755046
9/4/2001 0.00811739457623
10/4/2001 0.02706602547512
11/4/2001 -0.0021311473916
12/4/2001 0.01510432782976
16/4/01 -0.003227668779
17/4/01 0.01028245324558
18/4/01 0.03889040426365
19/4/01 0.01254272999737
20/4/01 -0.0085427510023
23/4/01 -0.0149801246195
24/4/01 -0.0121614673645
25/4/01 0.01594089102027
26/4/01 0.00469584537131
27/4/01 0.01500990563118
30/4/01 -0.0028650794937
1/5/2001 0.01358985524147
2/5/2001 0.00078180809681
3/5/2001 -0.0148726929273
4/5/2001 0.01444042803455
7/5/2001 -0.0024474582047
8/5/2001 -0.0018282870588
9/5/2001 -0.0044877198065
 10/5/2001 -0.0002867172602
11/5/2001 -0.0075766102
14/5/01 0.00260903761446
15/5/01 0.00041627724889
16/5/01 0.02845278739172
17/5/01 0.00272375662631
18/5/01 0.00269305235348
21/5/01 0.01615374750766
22/5/01 -0.0026278734609
23/5/01 -0.0155263986943
24/5/01 0.00319614820479
25/5/01 -0.0118159472305
29/5/01 -0.007794067473
30/5/01 -0.0156555150163
31/5/01 0.00620151774956
1/6/2001 0.00386209664486
4/6/2001 0.00510834776368
5/6/2001 0.01299015965058
6/6/2001 -0.0105486397856
7/6/2001 0.00545651035154
8/6/2001 -0.0093973189188
11/6/2001 -0.008355953015
12/6/2001 0.00116388123514
13/6/01 -0.0113468967411
14/6/01 -0.0175015958602
15/6/01 -0.0045168829651
18/6/01 -0.0048831739132
19/6/01 0.00343412677156
20/6/01 0.00870875272822
21/6/01 0.01136421327856
22/6/01 -0.0094500279954
25/6/01 -0.0055086302952
26/6/01 -0.0015099015561
27/6/01 -0.0046764061551
28/6/01 0.01249308931327
29/6/01 -0.0014842163372
2/7/2001 0.01007854256816
3/7/2001 -0.0018355165706
5/7/2001 -0.012321245578
6/7/2001 -0.0234982646854
9/7/2001 0.0068789954845
10/7/2001 -0.0143979784301
11/7/2001 -0.0011341035085
12/7/2001 0.0236912671971
13/7/01 0.00624103076331
16/7/01 -0.0108828823476
17/7/01 0.0099713006683
18/7/01 -0.0055416326265
19/7/01 0.00605282661902
20/7/01 -0.0034320784278
23/7/01 -0.0163686231927
24/7/01 -0.0162716342394
25/7/01 0.01607985799009
26/7/01 0.0104495326332
27/7/01 0.00240237742036
30/7/01 -0.0010780432056
31/7/01 0.0055706504571
1/8/2001 0.00388041418856
2/8/2001 0.0039639993963
3/8/2001 -0.0052426983412
6/8/2001 -0.0114217451922
7/8/2001 0.00326539722887
8/8/2001 -0.0173281256926
9/8/2001 -8.4471874435E-05
10/8/2001 0.0056868422238
13/8/01 0.00094945634849
14/8/01 -0.0038278327281
15/8/01 -0.0073394623434
16/8/01 0.00308994239334
17/8/01 -0.0166630523445
20/8/01 0.00812418843481
21/8/01 -0.0120794799338
22/8/01 0.00695612820839
23/8/01 -0.0027632928894
24/8/01 0.01965431994789
27/8/01 -0.0048273676414
28/8/01 -0.0150100080439
29/8/01 -0.0111492375343
30/8/01 -0.0170039257825
31/8/01 0.00402994329923
4/9/2001 -0.0005645962569
5/9/2001 -0.0010591479359
6/9/2001 -0.022390271815
7/9/2001 -0.0186370160455
10/9/2001 0.00622594800001
17/9/01 -0.0492156049944
18/9/01 -0.0058049711523
19/9/01 -0.0161124911993
20/9/01 -0.0310599338111
21/9/01 -0.0190342600796
24/9/01 0.03898325167509
25/9/01 0.0087896834865
26/9/01 -0.0051666471363
27/9/01 0.01148912382106
28/9/01 0.02192198812974
1/10/2001 -0.0022958980685
2/10/2001 0.01230552828177
3/10/2001 0.01992721017834
4/10/2001 -0.0024713917338
5/10/2001 0.00163607975825
8/10/2001 -0.0083444379756
9/10/2001 -0.0053555413162
10/10/2001 0.02293824461793
11/10/2001 0.01520834064338
12/10/2001 -0.0052668778105
15/10/01 -0.0015298346203
16/10/01 0.00693596133757
17/10/01 -0.0186326441618
18/10/01 -0.0078730479976
19/10/01 0.00455731751374
22/10/01 0.01529608777613
23/10/01 -0.0046976739951
24/10/01 0.00038710336545
25/10/01 0.0137209875344
26/10/01 0.00410877213655
29/10/01 -0.023818303616
30/10/01 -0.0171659177955
31/10/01 -9.445267111E-06
1/11/2001 0.02294810841354
2/11/2001 0.00285949180761
5/11/2001 0.01438559207588
6/11/2001 0.01452615020664
7/11/2001 -0.0027348694573
8/11/2001 0.00245562814095
9/11/2001 0.00158243776556
12/11/2001 -0.0017674598064
13/11/01 0.01856340330385
14/11/01 0.00186113043155
15/11/01 0.00090257624381
16/11/01 -0.0031429174529
19/11/01 0.01089890197903
20/11/01 -0.007297642668
21/11/01 -0.0049271041539
23/11/01 0.01170587993327
26/11/01 0.00615477007603
27/11/01 -0.0068428433057
28/11/01 -0.0182513962592
29/11/01 0.01034977740138
30/11/01 -0.0006577793652
3/12/2001 -0.0083811728559
4/12/2001 0.01318702954554
5/12/2001 0.02231824415305
6/12/2001 -0.0027769471241
7/12/2001 -0.0075314173428
10/12/2001 -0.0158679490497
11/12/2001 -0.0027809109768
12/12/2001 0.00027264857778
13/12/01 -0.0155574782908
14/12/01 0.00331429986549
17/12/01 0.01003483188452
18/12/01 0.00754615740434
19/12/01 0.00580969336819
20/12/01 -0.0083771221213
21/12/01 0.00435110994977
24/12/01 -0.000209619262
26/12/01 0.0041235057887
27/12/01 0.00675153347813
28/12/01 0.0033617786966
31/12/01 -0.0111454271047
2/1/2002 0.0057400949869
3/1/2002 0.00918009093167
4/1/2002 0.00621314362829
7/1/2002 -0.0064988741546
8/1/2002 -0.0035883679542
9/1/2002 -0.0047987405874
10/1/2002 0.00122066068329
11/1/2002 -0.0094678764741
14/1/02 -0.0062761366538
15/1/02 0.00683401126803
16/1/02 -0.0162451216277
17/1/02 0.01003047220274
18/1/02 -0.0099220716409
22/1/02 -0.0073342000769
23/1/02 0.00792452004579
24/1/02 0.00351891525287
25/1/02 0.00099810535357
28/1/02 -0.0001941003056
29/1/02 -0.028612820426
30/1/02 0.01174764757213
31/1/02 0.01493395638032
 1/2/2002 -0.0070783935116
4/2/2002 -0.0247371334986
5/2/2002 -0.0040385231153
6/2/2002 -0.0059723765441
7/2/2002 -0.0030825428184
8/2/2002 0.01485870404308
11/2/2002 0.0143401602013
12/2/2002 -0.0039929683576
13/2/02 0.00994131828442
14/2/02 -0.0018149412896
15/2/02 -0.0110167008996
19/2/02 -0.018873813129
20/2/02 0.01351377633935
21/2/02 -0.0155103274287
22/2/02 0.00822426143946
25/2/02 0.01797519691988
26/2/02 -4.5112352797E-05
27/2/02 0.00045972524987
28/2/02 -0.0028471604909
1/3/2002 0.02263429151888
4/3/2002 0.01949136443015
5/3/2002 -0.0066733266544
6/3/2002 0.01450957542914
7/3/2002 -0.0044978636446
8/3/2002 0.00584862706421
11/3/2002 0.00339252501468
12/3/2002 -0.002294056098
13/3/02 -0.0098577450143
14/3/02 -0.0009097445008
15/3/02 0.01137861180552
18/3/02 -0.0005230714329
19/3/02 0.00406674085258
20/3/02 -0.0157568315422
21/3/02 0.0015106047109
22/3/02 -0.0042389541727
25/3/02 -0.0146513073195
26/3/02 0.00584872381921
27/3/02 0.00534916077743
28/3/02 0.00245510065528
1/4/2002 -0.0007407908287
2/4/2002 -0.0085300370396
3/4/2002 -0.0099933019283
4/4/2002 0.00083520701969
5/4/2002 -0.00320505896
8/4/2002 0.00228020899558
 9/4/2002 -0.0066560528756
10/4/2002 0.01133469443961
11/4/2002 -0.0236892891337
12/4/2002 0.00663235998451
15/4/02 -0.0076146577653
16/4/02 0.02341838905492
17/4/02 -0.0020383819228
18/4/02 -0.0014208486832
19/4/02 0.00062258043172
22/4/02 -0.0154110821671
23/4/02 -0.0062013082087
24/4/02 -0.007102843225
25/4/02 -0.001518593206
26/4/02 -0.0138894292866
29/4/02 -0.0100992228569
30/4/02 0.01076549207143
1/5/2002 0.00885851930526
2/5/2002 -0.0017487087129
3/5/2002 -0.0102622302081
6/5/2002 -0.01933988146
7/5/2002 -0.0030209409094
8/5/2002 0.03750391749806
9/5/2002 -0.0145474274226
10/5/2002 -0.0167938973841
13/5/02 0.01855000444127
14/5/02 0.02114350874082
15/5/02 -0.0056595243109
16/5/02 0.0065623968713
17/5/02 0.00761223619118
20/5/02 -0.0132930547465
21/5/02 -0.010990218655
22/5/02 0.00568583080673
23/5/02 0.01018391539412
24/5/02 -0.012086639563
28/5/02 -0.0085529861618
29/5/02 -0.0064120000799
30/5/02 -0.0028098832067
31/5/02 0.00232936422971
3/6/2002 -0.0247952102143
4/6/2002 9.5005183987E-06
5/6/2002 0.00884997792056
6/6/2002 -0.0197637865755
7/6/2002 -0.0015741096655
10/6/2002 0.0031239583364
11/6/2002 -0.0166288435166
 12/6/2002 0.00657067300483
13/6/02 -0.0104875344472
14/6/02 -0.0022682931223
17/6/02 0.0286914366815
18/6/02 0.00093611179518
19/6/02 -0.0165358820911
20/6/02 -0.0134315161269
21/6/02 -0.0170427643869
24/6/02 0.00361926112149
25/6/02 -0.0167015437226
26/6/02 -0.0026737824082
27/6/02 0.01757520106244
28/6/02 -0.0008277557817
1/7/2002 -0.0213877097354
2/7/2002 -0.0212254131942
3/7/2002 0.00622299869419
5/7/2002 0.03672998602428
8/7/2002 -0.0121837038782
9/7/2002 -0.0247189947536
10/7/2002 -0.0339620345945
11/7/2002 0.00749619674448
12/7/2002 -0.0064483216324
15/7/02 -0.0037552197698
16/7/02 -0.0185090269733
17/7/02 0.00566072767185
18/7/02 -0.0270186532542
19/7/02 -0.0383524639012
22/7/02 -0.0329106741374
23/7/02 -0.0270170941616
24/7/02 0.05732729135273
25/7/02 -0.0056317655756
26/7/02 0.01688371502622
29/7/02 0.05407813134925
30/7/02 0.00424936249279
31/7/02 0.00979193792068
1/8/2002 -0.0295737501896
2/8/2002 -0.0230822955974
5/8/2002 -0.0342960454769
6/8/2002 0.02991856184765
7/8/2002 0.02001001996339
8/8/2002 0.03272238026569
9/8/2002 0.00351201921977
12/8/2002 -0.0053266716412
13/8/02 -0.0216751120382
14/8/02 0.04004701611491
15/8/02 0.01155912774602
16/8/02 -0.0015909486697
19/8/02 0.02361186464654
20/8/02 -0.0139581559193
21/8/02 0.01272627512357
22/8/02 0.0140516002473
23/8/02 -0.0226862228397
26/8/02 0.00753568768258
27/8/02 -0.0138509466046
28/8/02 -0.0181318455671
29/8/02 -7.6271149925E-05
30/8/02 -0.0018849215762
3/9/2002 -0.0415361126434
4/9/2002 0.01751668942583
5/9/2002 -0.0159503017878
6/9/2002 0.01680027139486
9/9/2002 0.01011280558877
10/9/2002 0.00733143753733
11/9/2002 -0.0001429286017
12/9/2002 -0.024784252793
13/9/02 0.00326980763356
16/9/02 0.00144972297783
17/9/02 -0.0197283766956
18/9/02 -0.0046478591298
19/9/02 -0.0300646543125
20/9/02 0.00245459372814
23/9/02 -0.013827940705
24/9/02 -0.0172844353995
25/9/02 0.02486298569125
26/9/02 0.01820979859903
27/9/02 -0.0322592158757
30/9/02 -0.0146125265275
1/10/2002 0.04002298945066
2/10/2002 -0.0235874097921
3/10/2002 -0.0108223856364
4/10/2002 -0.0224311554195
7/10/2002 -0.0191111290253
8/10/2002 0.01689837829812
9/10/2002 -0.0272869304708
10/10/2002 0.0349657199783
11/10/2002 0.03905864347696
14/10/02 0.0073265274969
15/10/02 0.04733554134024
16/10/02 -0.0241129273863
17/10/02 0.02230179711398
18/10/02 0.00590309705319
21/10/02 0.01733393156864
22/10/02 -0.0106255260616
23/10/02 0.00671794079872
24/10/02 -0.0152208525138
25/10/02 0.01716716600567
28/10/02 -0.0082660767578
29/10/02 -0.0090762569016
30/10/02 0.00970356262213
31/10/02 -0.0055573776849
1/11/2002 0.01716041797823
4/11/2002 0.00820231066812
5/11/2002 0.00775035964772
6/11/2002 0.00914363808087
7/11/2002 -0.0228522405944
8/11/2002 -0.0087631239015
11/11/2002 -0.0207322665884
12/11/2002 0.0077152329798
13/11/02 -0.0004756588644
14/11/02 0.02463371249207
15/11/02 0.00614860260434
18/11/02 -0.0104085728356
19/11/02 -0.0040206084903
20/11/02 0.01941480718396
21/11/02 0.02145160584714
22/11/02 -0.0034377377116
25/11/02 0.00249315676741
26/11/02 -0.0209675486454
27/11/02 0.02798611321016
29/11/02 -0.0027266788945
2/12/2002 -0.001901046666
3/12/2002 -0.0147454106047
4/12/2002 -0.0034428270432
5/12/2002 -0.0120207816165
6/12/2002 0.00626550336461
9/12/2002 -0.0221764033671
10/12/2002 0.01395741255605
11/12/2002 0.00056388964922
12/12/2002 -0.0037349771458
13/12/02 -0.0134209241241
16/12/02 0.02351940962179
17/12/02 -0.0081393165693
18/12/02 -0.0131452121634
19/12/02 -0.0077093938398
20/12/02 0.01301669211196
23/12/02 0.00180851453728
24/12/02 -0.00547152151
26/12/02 -0.0031485630792
27/12/02 -0.0160285383548
30/12/02 0.00455790597511
31/12/02 0.00048896620688
2/1/2003 0.03319999746266
3/1/2003 -0.0004840346149
6/1/2003 0.02247436400708
7/1/2003 -0.0065446194708
8/1/2003 -0.0140855753942
9/1/2003 0.01938612215852
10/1/2003 0
13/1/03 -0.0014122890888
14/1/03 0.00582985656479
15/1/03 -0.0144258660772
16/1/03 -0.0039424049948
17/1/03 -0.0140169990558
21/1/03 -0.0157023149156
22/1/03 -0.0104324035648
23/1/03 0.0102236465155
24/1/03 -0.0292334417593
27/1/03 -0.0161597905876
28/1/03 0.01305045341602
29/1/03 0.00677895863808
30/1/03 -0.0228492761613
31/1/03 0.01313035270356
3/2/2003 0.0053990825467
4/2/2003 -0.0140877753643
5/2/2003 -0.0054350211445
6/2/2003 -0.0064486336086
7/2/2003 -0.0100936846122
10/2/2003 0.00756905468893
11/2/2003 -0.0080983279721
12/2/2003 -0.0126869498888
13/2/03 -0.0016001343763
14/2/03 0.02143462582083
18/2/03 0.01949953611554
19/2/03 -0.0070960890546
20/2/03 -0.0095015310692
21/2/03 0.01322423523758
24/2/03 -0.0183807094244
25/2/03 0.00719449167371
26/2/03 -0.0131414418689
27/2/03 0.01175764744256
28/2/03 0.00462210355671
3/3/2003 -0.0075373308198
4/3/2003 -0.0153567973919
5/3/2003 0.00956214320809
6/3/2003 -0.0093390374455
7/3/2003 0.00825938352783
10/3/2003 -0.0258297658466
11/3/2003 -0.0083593403765
12/3/2003 0.00432108461831
13/3/03 0.0344570585696
14/3/03 0.00164682769621
17/3/03 0.03542664117449
18/3/03 0.00424209146296
19/3/03 0.00873680869659
20/3/03 0.00188778627748
21/3/03 0.02297668686903
24/3/03 -0.0352314702945
25/3/03 0.01216112637055
26/3/03 -0.0054758877549
27/3/03 -0.001643763412
28/3/03 -0.0057799703915
31/3/03 -0.0177417568037
1/4/2003 0.01214363352709
2/4/2003 0.02611597768419
3/4/2003 -0.0050516652046
4/4/2003 0.00273827824421
7/4/2003 0.00122889802525
8/4/2003 -0.0018638016809
9/4/2003 -0.0140044726777
10/4/2003 0.00645507114926
11/4/2003 -0.0037633136786
14/4/03 0.01949786045603
15/4/03 0.00630346703802
16/4/03 -0.0122360829183
17/4/03 0.01553573026726
21/4/03 -0.0017569853512
22/4/03 0.02170377549911
23/4/03 0.00839398382871
24/4/03 -0.008258826614
25/4/03 -0.013846367902
28/4/03 0.01783472484248
29/4/03 0.00327926185066
30/4/03 -0.0010024012605
1/5/2003 -0.0006761713252
2/5/2003 0.01503877461581
 5/5/2003 -0.0037954035518
6/5/2003 0.008461526201
7/5/2003 -0.0051049560927
8/5/2003 -0.0100578462708
9/5/2003 0.01427836690801
12/5/2003 0.01253469786957
13/5/03 -0.0029731957599
14/5/03 -0.0032048806521
15/5/03 0.00786767925628
16/5/03 -0.0025035070749
19/5/03 -0.0249178950535
20/5/03 -0.0011295328664
21/5/03 0.00401205036287
22/5/03 0.00915077879574
23/5/03 0.00144867417906
27/5/03 0.01956667191813
28/5/03 0.00182872055805
29/5/03 -0.0037556451909
30/5/03 0.01468978958306
2/6/2003 0.00353882139131
3/6/2003 0.00471561323681
4/6/2003 0.01510971224651
5/6/2003 0.00395443810791
6/6/2003 -0.0024037055002
9/6/2003 -0.0119766105939
10/6/2003 0.00912978806257
11/6/2003 0.01283452403788
12/6/2003 0.00103263225393
13/6/03 -0.0099147979498
16/6/03 0.02238497014573
17/6/03 0.00091020738182
18/6/03 -0.0015518514539
19/6/03 -0.0152362805182
20/6/03 0.00099526489198
23/6/03 -0.0141108045393
24/6/03 0.00184385005943
25/6/03 -0.0082668207848
26/6/03 0.01076569733486
27/6/03 -0.009738122509
30/6/03 -0.0017618682788
1/7/2003 0.00802463519754
2/7/2003 0.01163571231223
3/7/2003 -0.0081006168553
7/7/2003 0.01899154993619
8/7/2003 0.00340499398447
 9/7/2003 -0.0055862089708
10/7/2003 -0.0134802184207
11/7/2003 0.00954789408863
14/7/03 0.00573062888376
15/7/03 -0.0034267747011
16/7/03 -0.0063272986421
17/7/03 -0.0124335288196
18/7/03 0.01180571769847
21/7/03 -0.0146176648992
22/7/03 0.00951164396622
23/7/03 0.0005060165443
24/7/03 -0.007090773011
25/7/03 0.01740018074328
28/7/03 -0.002162827948
29/7/03 -0.0072652740082
30/7/03 -0.0018094361025
31/7/03 0.00285573325153
1/8/2003 -0.0102593874853
4/8/2003 0.00272405543501
5/8/2003 -0.0176634428241
6/8/2003 0.0016779514046
7/8/2003 0.00727962306763
8/8/2003 0.00356222233176
11/8/2003 0.00306877107698
12/8/2003 0.00995313916241
13/8/03 -0.0063815289071
14/8/03 0.00658514558401
15/8/03 0.00016150568736
18/8/03 0.00915542729228
19/8/03 0.00261066479895
20/8/03 -0.0020451818717
21/8/03 0.00296914129324
22/8/03 -0.0101767438441
25/8/03 0.00065456669417
26/8/03 0.00303907370676
27/8/03 6.0194838325E-05
28/8/03 0.00606953233232
29/8/03 0.00515534169041
2/9/2003 0.01386889005199
3/9/2003 0.00418793730064
4/9/2003 0.00165643638309
5/9/2003 -0.0064009223865
8/9/2003 0.01003534384463
9/9/2003 -0.0082102592734
10/9/2003 -0.0119725951734
 11/9/2003 0.00544058886212
12/9/2003 0.00217431970737
15/9/03 -0.0037501418388
16/9/03 0.01429819180792
17/9/03 -0.0032545517193
18/9/03 0.0132654808471
19/9/03 -0.0031550310114
22/9/03 -0.0130078561832
23/9/03 0.00607147098952
24/9/03 -0.0190956759727
25/9/03 -0.0060532058984
26/9/03 -0.0063991187537
29/9/03 0.00976078771556
30/9/03 -0.0105406880932
1/10/2003 0.02234003097268
2/10/2003 0.00198387289341
3/10/2003 0.00941933867932
6/10/2003 0.00436956848558
7/10/2003 0.00473729792981
8/10/2003 -0.005263383209
9/10/2003 0.00478820528656
10/10/2003 -0.000644942394
13/10/03 0.00702263509399
14/10/03 0.00395083378277
15/10/03 -0.0025917311924
16/10/03 0.00316207723679
17/10/03 -0.0102374132704
20/10/03 0.00515732236318
21/10/03 0.00129223774765
22/10/03 -0.01498049154
23/10/03 0.0033095569021
24/10/03 -0.0047012255202
27/10/03 0.00215759485926
28/10/03 0.0151872546857
29/10/03 0.00126094627463
30/10/03 -0.0011163370417
31/10/03 0.00360098975343
3/11/2003 0.00790899421196
4/11/2003 -0.0054484522398
5/11/2003 -0.0013671407548
6/11/2003 0.00593262057784
7/11/2003 -0.0045745359632
10/11/2003 -0.0057917948233
11/11/2003 -0.000515742384
12/11/2003 0.0114278869231
13/11/03 -0.0001133600339
14/11/03 -0.007615250934
17/11/03 -0.0063978399139
18/11/03 -0.0090836608325
19/11/03 0.00801616478036
20/11/03 -0.0084320608356
21/11/03 0.00157694090084
24/11/03 0.0162274230444
25/11/03 0.00172045764172
26/11/03 0.00432676648901
28/11/03 -0.0002361944462
1/12/2003 0.01126445336605
2/12/2003 -0.0032706612495
3/12/2003 -0.0017719665943
4/12/2003 0.00468662580535
5/12/2003 -0.0076842269219
8/12/2003 0.00734813848328
9/12/2003 -0.0085289391023
10/12/2003 -0.0010658614032
11/12/2003 0.01148190495008
12/12/2003 0.00273527516236
15/12/03 -0.0056789393513
16/12/03 0.00663829607609
17/12/03 0.00125563884714
18/12/03 0.01179778002002
19/12/03 -0.0004774417215
22/12/03 0.00393135310045
23/12/03 0.00281815942895
24/12/03 -0.0018065190087
26/12/03 0.00169095822278
29/12/03 0.01240084754308
30/12/03 0.00014424325169
31/12/03 0.0020547465567
2/1/2004 -0.0030938051873
5/1/2004 0.01239534429841
6/1/2004 0.00129214684952
7/1/2004 0.00236716464429
8/1/2004 0.00496309981833
9/1/2004 -0.0088876056691
12/1/2004 0.00478668913394
13/1/04 -0.0053316617785
14/1/04 0.0082945802256
15/1/04 0.00135338514394
16/1/04 0.006872405515
20/1/04 -0.0009299071273
21/1/04 0.00777152089058
22/1/04 -0.0032066834109
23/1/04 -0.0020891761135
26/1/04 0.01210629881021
27/1/04 -0.0097976804392
28/1/04 -0.0136096047665
29/1/04 0.0049890162872
30/1/04 -0.0026275934781
2/2/2004 0.00365122044482
3/2/2004 0.00067827545515
4/2/2004 -0.0083712655099
5/2/2004 0.00183746934209
6/2/2004 0.01255552895816
9/2/2004 -0.0025814265237
10/2/2004 0.00502713584141
11/2/2004 0.01066743246327
12/2/2004 -0.0048801348735
13/2/04 -0.0054681637014
17/2/04 0.00975722888116
18/2/04 -0.0044685295851
19/2/04 -0.0041324922498
20/2/04 -0.0025718566145
23/2/04 -0.0027270061803
24/2/04 -0.001665241603
25/2/04 0.00402082200415
26/2/04 0.00108422005674
27/2/04 2.6121703114E-05
1/3/2004 0.00963371929393
2/3/2004 -0.0059430566298
3/3/2004 0.00167962147795
4/3/2004 0.00333611278877
5/3/2004 0.00172312901765
8/3/2004 -0.0083502188037
9/3/2004 -0.0057705677151
10/3/2004 -0.0146328549018
11/3/2004 -0.0152238971533
12/3/2004 0.01245949207492
15/3/04 -0.0143498012394
16/3/04 0.00562246924483
17/3/04 0.01174939189315
18/3/04 -0.0012725730812
19/3/04 -0.0111732104955
22/3/04 -0.0129575272795
23/3/04 -0.0013237839768
24/3/04 -0.002394986167
25/3/04 0.01636533928333
26/3/04 -0.0010186551088
29/3/04 0.0130046308257
30/3/04 0.00403576854351
31/3/04 -0.0007010106477
1/4/2004 0.00529215972722
2/4/2004 0.00851463528035
5/4/2004 0.00767193013492
6/4/2004 -0.0020945375884
7/4/2004 -0.0066454194311
8/4/2004 -0.0010609830248
12/4/2004 0.00516097784529
13/4/04 -0.0137617976548
14/4/04 -0.0011243599185
15/4/04 0.00059381296602
16/4/04 0.00511145881949
19/4/04 0.00106641138012
20/4/04 -0.0155569745559
21/4/04 0.00531229430086
22/4/04 0.01409147708734
23/4/04 0.0005876869354
26/4/04 -0.0044449825589
27/4/04 0.00227202798175
28/4/04 -0.0137947572791
29/4/04 -0.0075908257606
30/4/04 -0.0059161729715
3/5/2004 0.00920251110727
4/5/2004 0.00184346975672
5/5/2004 0.00176854978638
6/5/2004 -0.0067229934153
7/5/2004 -0.0137254725242
10/5/2004 -0.0105396891931
11/5/2004 0.00766240712921
12/5/2004 0.00167061762916
13/5/04 -0.0007656094869
14/5/04 -0.0006749024478
17/5/04 -0.0105868171203
18/5/04 0.00681672739009
19/5/04 -0.0025744038202
20/5/04 0.00046835339559
21/5/04 0.00401226437694
24/5/04 0.0016916994954
25/5/04 0.01610357259152
26/5/04 0.00169793982013
27/5/04 0.00568648387851
28/5/04 -0.0005350804299
1/6/2004 0.00046391206674
2/6/2004 0.00338034174602
3/6/2004 -0.0074222660417
4/6/2004 0.00524787301304
7/6/2004 0.01596440445434
8/6/2004 0.00154329977736
9/6/2004 -0.0094994637334
10/6/2004 0.00454333854835
14/6/04 -0.0098374196286
15/6/04 0.00597176795946
16/6/04 0.00136928912846
17/6/04 -0.0013320952763
18/6/04 0.00262353329928
21/6/04 -0.0041584914071
22/6/04 0.00363618934958
23/6/04 0.00850664637192
24/6/04 -0.002980643344
25/6/04 -0.0054530047509
28/6/04 -0.0009520886688
29/6/04 0.00251464689668
30/6/04 0.0040838014435
1/7/2004 -0.0104309327817
2/7/2004 -0.0031533440095
6/7/2004 -0.0081483978383
7/7/2004 0.00189927977179
8/7/2004 -0.0082444102928
9/7/2004 0.00333607491596
12/7/2004 0.00138380938197
13/7/04 0.00070896847222
14/7/04 -0.0032911060052
15/7/04 -0.0043006380062
16/7/04 -0.0047889890417
19/7/04 -0.0004448841857
20/7/04 0.00705787976257
21/7/04 -0.013340343306
22/7/04 0.00270592842585
23/7/04 -0.0097006084113
26/7/04 -0.0019609695232
27/7/04 0.00992556803157
28/7/04 0.00053897684911
29/7/04 0.00457359715795
30/7/04 0.00117219353953
2/8/2004 0.00444761294066
3/8/2004 -0.0062623610917
 4/8/2004 -0.0009638498639
5/8/2004 -0.0163203753023
6/8/2004 -0.0154806891446
9/8/2004 0.00117484518743
10/8/2004 0.01297390996812
11/8/2004 -0.0030119364273
12/8/2004 -0.0116751954793
13/8/04 0.00147669744978
16/8/04 0.0136550679291
17/8/04 0.00219578175057
18/8/04 0.01244333831183
19/8/04 -0.003597673276
20/8/04 0.0065247437575
23/8/04 -0.0024308481434
24/8/04 0.00046536121392
25/8/04 0.00800045655591
26/8/04 0.0001176558469
27/8/04 0.00242519078306
30/8/04 -0.0077813949144
31/8/04 0.00463082007812
1/9/2004 0.00151239224727
2/9/2004 0.01121250790641
3/9/2004 -0.0041849341892
7/9/2004 0.00688742577478
8/9/2004 -0.0044858902882
9/9/2004 0.00189021021993
10/9/2004 0.00495362844045
13/9/04 0.0016904245192
14/9/04 0.00222949505284
15/9/04 -0.0070546394321
16/9/04 0.00279372440709
17/9/04 0.00449492567868
20/9/04 -0.0056267757071
21/9/04 0.00632694556231
22/9/04 -0.0139378281387
23/9/04 -0.0046697741698
24/9/04 0.00157890940099
27/9/04 -0.0059363172019
28/9/04 0.00592652501221
29/9/04 0.00427003022185
30/9/04 -0.0001974282296
1/10/2004 0.01518064622364
4/10/2004 0.00324352098984
5/10/2004 -0.0006078948292
6/10/2004 0.00667272154067
 7/10/2004 -0.0099820712849
8/10/2004 -0.0075266517661
11/10/2004 0.00200509737637
12/10/2004 -0.0022679399194
13/10/04 -0.0073004548315
14/10/04 -0.009302729562
15/10/04 0.00445024592486
18/10/04 0.00525182210552
19/10/04 -0.0096856787188
20/10/04 0.00038981355456
21/10/04 0.00256415554865
22/10/04 -0.0097154064629
25/10/04 -0.0008578139053
26/10/04 0.01487935355399
27/10/04 0.01287929730076
28/10/04 0.00181261503154
29/10/04 0.00244803283938
1/11/2004 0.00027433995173
2/11/2004 4.4271169257E-05
3/11/2004 0.01118020391697
4/11/2004 0.01615648512217
5/11/2004 0.00387373335763
8/11/2004 -0.0010976349518
9/11/2004 -0.0006953952644
10/11/2004 -0.0010050185934
11/11/2004 0.00908922074018
12/11/2004 0.00910971144135
15/11/04 -0.0003039977255
16/11/04 -0.0070788425358
17/11/04 0.0055383023242
18/11/04 0.00136225872749
19/11/04 -0.0111614063226
22/11/04 0.00589574328866
23/11/04 -0.0002548749639
24/11/04 0.0040954247809
26/11/04 0.00075312583982
29/11/04 -0.0034499453915
30/11/04 -0.0040303081002
1/12/2004 0.01495122745171
2/12/2004 -0.0008729773323
3/12/2004 0.00070576061349
6/12/2004 -0.0007723867844
7/12/2004 -0.0110733492964
8/12/2004 0.00487661164021
9/12/2004 0.00543614839177
 10/12/2004 -0.0010426743218
13/12/04 0.00898994444444
14/12/04 0.00392093868945
15/12/04 0.00194449466526
16/12/04 -0.0020817520323
17/12/04 -0.007488310679
20/12/04 0.00037688244722
21/12/04 0.00904024340437
22/12/04 0.00341780676716
23/12/04 0.0004630232438
27/12/04 -0.0043052903229
28/12/04 0.00715399751454
29/12/04 -7.4235704719E-05
30/12/04 8.2490423208E-05
31/12/04 -0.0013431708081
3/1/2005 -0.008119420129
4/1/2005 -0.0116713592386
5/1/2005 -0.0036278429546
6/1/2005 0.00350585857964
7/1/2005 -0.0014311712183
10/1/2005 0.00342277308184
11/1/2005 -0.0060995673178
12/1/2005 0.00398140393394
13/1/05 -0.0086301258086
14/1/05 0.0060045601038
18/1/05 0.00967477105199
19/1/05 -0.0094901045083
20/1/05 -0.0077829963458
21/1/05 -0.0064148159212
24/1/05 -0.0035277856419
25/1/05 0.00400432567132
26/1/05 0.00484411451057
27/1/05 0.00040892197406
28/1/05 -0.0027159881375
31/1/05 0.00846028131992
1/2/2005 0.00689090035486
2/2/2005 0.00317796797736
3/2/2005 -0.0027656334391
4/2/2005 0.01104304921829
7/2/2005 -0.0010889653362
8/2/2005 0.00048270646573
9/2/2005 -0.0085752795307
10/2/2005 0.00421146154088
11/2/2005 0.0069256221174
14/2/05 0.00069689369107
15/2/05 0.00329976615526
16/2/05 0.00018177618824
17/2/05 -0.0079233655579
18/2/05 0.00069953445763
22/2/05 -0.0145057236605
23/2/05 0.00560736286427
24/2/05 0.00789377024958
25/2/05 0.00930681924349
28/2/05 -0.0064142409273
1/3/2005 0.00565807422382
2/3/2005 -0.0002726993256
3/3/2005 0.00032230514857
4/3/2005 0.00962438084307
7/3/2005 0.00261027068786
8/3/2005 -0.004798789463
9/3/2005 -0.0101851221062
10/3/2005 0.00185581725209
11/3/2005 -0.0075832491214
14/3/05 0.00562462523122
15/3/05 -0.0075238072728
16/3/05 -0.0080818651638
17/3/05 0.00180125337503
18/3/05 -0.0004704522885
21/3/05 -0.0049342200492
22/3/05 -0.0101962085052
23/3/05 0.00069988992779
24/3/05 -0.0009466580578
28/3/05 0.00244146838246
29/3/05 -0.0075961813023
30/3/05 0.01377261035782
31/3/05 -0.0006941434188
1/4/2005 -0.0064966857426
4/4/2005 0.00272819193121
5/4/2005 0.00448085231303
6/4/2005 0.00226845577326
7/4/2005 0.00597098931857
8/4/2005 -0.0083450004826
11/4/2005 8.4744331317E-06
12/4/2005 0.0055452029836
13/4/05 -0.0117616108325
14/4/05 -0.0100017802247
15/4/05 -0.0167204966918
18/4/05 0.00294059706176
19/4/05 0.00593382879167
20/4/05 -0.0132549390305
21/4/05 0.01973622065934
22/4/05 -0.0067502533133
25/4/05 0.0086622756686
26/4/05 -0.0088374668377
27/4/05 0.00395027840377
28/4/05 -0.011380371455
29/4/05 0.01192246929353
2/5/2005 0.00459010079973
3/5/2005 -0.0008518534204
4/5/2005 0.01247016324166
5/5/2005 -0.0025688078411
6/5/2005 -0.0010915881348
9/5/2005 0.00639432292096
10/5/2005 -0.0107054353127
11/5/2005 0.00419304601327
12/5/2005 -0.0100332164788
13/5/05 -0.0045800580223
16/5/05 0.01008612408975
17/5/05 0.00695734578703
18/5/05 0.01001875064669
19/5/05 0.00465594042081
20/5/05 -0.0015111722693
23/5/05 0.00385103246361
24/5/05 0.00017586735684
25/5/05 -0.003400082226
26/5/05 0.00639489158583
27/5/05 0.00096861609262
31/5/05 -0.0060728647658
1/6/2005 0.00899703818716
2/6/2005 0.00172187124647
3/6/2005 -0.0068671322789
6/6/2005 0.00124579018334
7/6/2005 -0.0002087665221
8/6/2005 -0.00216324439
9/6/2005 0.0052399489143
10/6/2005 -0.0023482375103
13/6/05 0.0022618632963
14/6/05 0.0025733150172
15/6/05 0.00221770890232
16/6/05 0.00363009925552
17/6/05 0.00495474680686
20/6/05 -0.0007066666345
21/6/05 -0.0020475216258
22/6/05 0.00022249322545
23/6/05 -0.0108330518221
24/6/05 -0.0076287209885
27/6/05 -0.0007385256761
28/6/05 0.00913756354644
29/6/05 -0.0014314356028
30/6/05 -0.0071009044217
1/7/2005 0.00261051523496
5/7/2005 0.00883263246469
6/7/2005 -0.0083403589104
7/7/2005 0.00245205127008
8/7/2005 0.01167905537195
11/7/2005 0.00625481168932
12/7/2005 0.00227155098572
13/7/05 0.00088370904711
14/7/05 0.00262403918749
15/7/05 0.00115780187525
18/7/05 -0.0055297077633
19/7/05 0.0067314462558
20/7/05 0.00475859203173
21/7/05 -0.0066061466351
22/7/05 0.00541140858404
25/7/05 -0.003769230916
26/7/05 0.00173307807762
27/7/05 0.00457292703184
28/7/05 0.005603159616
29/7/05 -0.0076704702203
1/8/2005 0.00094793461959
2/8/2005 0.0070992181733
3/8/2005 0.00073951387623
4/8/2005 -0.0073733002252
5/8/2005 -0.0076383579973
8/8/2005 -0.0026826363578
9/8/2005 0.00674499028417
10/8/2005 -0.0018272182355
11/8/2005 0.00706194948027
12/8/2005 -0.0059944932149
15/8/05 0.00282835520248
16/8/05 -0.0117759804995
17/8/05 0.00073812392368
18/8/05 -0.0009997787402
19/8/05 0.00056598004026
22/8/05 0.00165614700592
23/8/05 -0.0033886489386
24/8/05 -0.0065703563789
25/8/05 0.00229832346344
26/8/05 -0.0059965349109
29/8/05 0.00595805588166
30/8/05 -0.0031923276037
31/8/05 0.00986413689445
1/9/2005 0.00103251583214
2/9/2005 -0.0029223766561
6/9/2005 0.0126188361009
7/9/2005 0.00240797311789
8/9/2005 -0.0037933458353
9/9/2005 0.0079647435186
12/9/2005 -0.0007409873819
13/9/05 -0.0075450663852
14/9/05 -0.0032812842437
15/9/05 0.00046444309154
16/9/05 0.00829176949805
19/9/05 -0.0055658438907
20/9/05 -0.007863441571
21/9/05 -0.009121141787
22/9/05 0.00365232538338
23/9/05 0.0005516490777
26/9/05 0.00027974062906
27/9/05 2.4702417575E-05
28/9/05 0.00101178040373
29/9/05 0.00886689747389
30/9/05 0.00092043932482
3/10/2005 -0.0017171962294
4/10/2005 -0.0099698218705
5/10/2005 -0.0148871165461
6/10/2005 -0.0040956752719
7/10/2005 0.00370127658395
10/10/2005 -0.0071662077331
11/10/2005 -0.0020718427827
12/10/2005 -0.0060681264867
13/10/05 -0.0007133414522
14/10/05 0.00826788712239
17/10/05 0.00297498686184
18/10/05 -0.0100495430982
19/10/05 0.01495577331698
20/10/05 -0.0150197036611
21/10/05 0.00151971211202
24/10/05 0.01677704928867
25/10/05 -0.0023678617187
26/10/05 -0.0043124624599
27/10/05 -0.0104752312005
28/10/05 0.01654933378812
31/10/05 0.00717615486854
 1/11/2005 -0.0035210975591
2/11/2005 0.00997705269566
3/11/2005 0.00426415996358
4/11/2005 0.00016400315563
7/11/2005 0.00218830951135
8/11/2005 -0.0034511435108
9/11/2005 0.00169052598288
10/11/2005 0.00844626780591
11/11/2005 0.0030545347689
14/11/05 -0.0007774726436
15/11/05 -0.0038500194215
16/11/05 0.00179001878105
17/11/05 0.00941357556154
18/11/05 0.00440132827835
21/11/05 0.00527126013969
22/11/05 0.00508427630555
23/11/05 0.00347280438101
25/11/05 0.00208596252502
28/11/05 -0.0085078170708
29/11/05 1.592018881E-05
30/11/05 -0.0063619303108
1/12/2005 0.01215710875175
2/12/2005 0.00032412564996
5/12/2005 -0.0023634790717
6/12/2005 0.0012756499484
7/12/2005 -0.005009065637
8/12/2005 -0.0012168486651
9/12/2005 0.00281089079466
12/12/2005 0.00084173753878
13/12/05 0.00555366002087
14/12/05 0.00418952981527
15/12/05 -0.0014143100823
16/12/05 -0.0028482817191
19/12/05 -0.0058390164404
20/12/05 -0.0002381492393
21/12/05 0.00251666694129
22/12/05 0.00422077767118
23/12/05 0.00042585796465
27/12/05 -0.0095533828411
28/12/05 0.0012972169206
29/12/05 -0.0029805192215
30/12/05 -0.0048867243706
3/1/2006 0.01643048439001
4/1/2006 0.00367269216586
5/1/2006 1.5720164444E-05
 6/1/2006 0.00939941827747
9/1/2006 0.00365636405863
10/1/2006 -0.0003566120152
11/1/2006 0.00348154456141
12/1/2006 -0.0062742390249
13/1/06 0.00120517388683
17/1/06 -0.0036345873786
18/1/06 -0.0038973286068
19/1/06 0.00556367304904
20/1/06 -0.0183263153562
23/1/06 0.00184698730745
24/1/06 0.00240543679471
25/1/06 -0.0017207355397
26/1/06 0.00723495398782
27/1/06 0.00776399938894
30/1/06 0.00114508618173
31/1/06 -0.0039760543068
1/2/2006 0.00185926276624
2/2/2006 -0.009060707822
3/2/2006 -0.0053586109834
6/2/2006 0.00078320212122
7/2/2006 -0.0080947264376
8/2/2006 0.00866286898801
9/2/2006 -0.0014774977004
10/2/2006 0.00253996813238
13/2/06 -0.003259698208
14/2/06 0.01003281769198
15/2/06 0.00350440279599
16/2/06 0.00732812890625
17/2/06 -0.001659724047
21/2/06 -0.0032705331039
22/2/06 0.00751347574266
23/2/06 -0.0037751358304
24/2/06 0.00127351117056
27/2/06 0.00363722016983
28/2/06 -0.0104008600841
1/3/2006 0.00826133065694
2/3/2006 -0.001626324321
3/3/2006 -0.0014816350263
6/3/2006 -0.0069684284389
7/3/2006 -0.0018619099255
8/3/2006 0.00202994481444
9/3/2006 -0.0048808271931
10/3/2006 0.00722358704359
13/3/06 0.00211481084028
14/3/06 0.0103961241837
15/3/06 0.00426984622915
16/3/06 0.00177275557132
17/3/06 0.00147092617554
20/3/06 -0.0016600068847
21/3/06 -0.0060149387506
22/3/06 0.00602056622219
23/3/06 -0.0025822924196
24/3/06 0.00098328067539
27/3/06 -0.0010284094174
28/3/06 -0.0064381843229
29/3/06 0.00746969614793
30/3/06 -0.002026276178
31/3/06 -0.0041376696789
3/4/2006 0.00227054763131
4/4/2006 0.00625668983199
5/4/2006 0.00431110761465
6/4/2006 -0.0019213912338
7/4/2006 -0.0103434872858
10/4/2006 0.00086452720957
11/4/2006 -0.0077509594475
12/4/2006 0.00120479186135
13/4/06 0.00077632519011
17/4/06 -0.0029400203353
18/4/06 0.0170773838247
19/4/06 0.00202712880271
20/4/06 0.00116793029928
21/4/06 -0.0001371997662
24/4/06 -0.0024175187068
25/4/06 -0.0048696172899
26/4/06 0.00281933721649
27/4/06 0.00330159634731
28/4/06 0.00067954526136
1/5/2006 -0.0041355125186
2/5/2006 0.0061447148404
3/5/2006 -0.0038759727318
4/5/2006 0.00315720653746
5/5/2006 0.01029530196228
8/5/2006 -0.0008296946594
9/5/2006 0.00036234278055
10/5/2006 -0.0017281487043
11/5/2006 -0.0127980740879
12/5/2006 -0.0112411583446
15/5/06 0.00252471269884
16/5/06 -0.0018694816531
17/5/06 -0.0168410707859
18/5/06 -0.0066990107703
19/5/06 0.00413689046364
22/5/06 -0.0039147320004
23/5/06 -0.0043499886971
24/5/06 0.00158365569218
25/5/06 0.0113700943245
26/5/06 0.00571933644287
30/5/06 -0.0158496113463
31/5/06 0.00811192507208
1/6/2006 0.01229833745494
2/6/2006 0.00195223656667
5/6/2006 -0.017799702315
6/6/2006 -0.0011381287733
7/6/2006 -0.0060924572902
8/6/2006 0.00141705207658
9/6/2006 -0.0044756105334
12/6/2006 -0.0118662520311
13/6/06 -0.0111116503876
14/6/06 0.00518930309651
15/6/06 0.02123507704776
16/6/06 -0.0036778713499
19/6/06 -0.0091167950241
20/6/06 -8.0717343824E-06
21/6/06 0.00974095736598
22/6/06 -0.005270703768
23/6/06 -0.0008830892913
26/6/06 0.00486947288067
27/6/06 -0.0090840163319
28/6/06 0.00548745099168
29/6/06 0.02156500401284
30/6/06 -0.0020976564853
3/7/2006 0.00786489559548
5/7/2006 -0.0072488516765
6/7/2006 0.00249421431509
7/7/2006 -0.0067499500008
10/7/2006 0.00146978698154
11/7/2006 0.00401635562403
12/7/2006 -0.0108690280904
13/7/06 -0.0129667466321
14/7/06 -0.0048942894179
17/7/06 -0.0013832398219
18/7/06 0.00191981710601
19/7/06 0.01855511074683
20/7/06 -0.0084775112912
21/7/06 -0.0070768982929
24/7/06 0.01662513956544
25/7/06 0.00632080861052
26/7/06 -0.0003782713875
27/7/06 -0.0040997105815
28/7/06 0.01215175632951
31/7/06 -0.0014782487408
1/8/2006 -0.0044960990766
2/8/2006 0.00510652895171
3/8/2006 0.00223889426564
4/8/2006 -0.0007108148951
7/8/2006 -0.0028060632207
8/8/2006 -0.0033627063912
9/8/2006 -0.0043492851535
10/8/2006 0.00462902028265
11/8/2006 -0.0039864985845
14/8/06 0.00116043624706
15/8/06 0.01369646630618
16/8/06 0.00766198784761
17/8/06 0.00158242893445
18/8/06 0.00371494672311
21/8/06 -0.0036704513708
22/8/06 0.00100185429123
23/8/06 -0.0044886560435
24/8/06 0.00237439502529
25/8/06 -0.0007484938628
28/8/06 0.00516571294322
29/8/06 0.00192044734464
30/8/06 0.00083568403699
31/8/06 -0.0011874403471
1/9/2006 0.00551461420885
5/9/2006 0.00170859870094
6/9/2006 -0.0098914829621
7/9/2006 -0.0047990324643
8/9/2006 0.0037866678446
11/9/2006 0.00047731575386
12/9/2006 0.01035748079787
13/9/06 0.00386134501142
14/9/06 -0.001357983319
15/9/06 0.00256784645025
18/9/06 0.00115182695606
19/9/06 -0.0026794523496
20/9/06 0.00572238161726
21/9/06 -0.0053955120879
22/9/06 -0.0024658011794
25/9/06 0.00881513693877
26/9/06 0.0075242813375
27/9/06 0.00017958618948
28/9/06 0.00171334444987
29/9/06 -0.0022631072155
2/10/2006 -0.0033911218186
3/10/2006 0.00209569383256
4/10/2006 0.01206044942389
5/10/2006 0.00223672056703
6/10/2006 -0.0026824944043
9/10/2006 0.00079288378467
10/10/2006 0.00204345277903
11/10/2006 -0.0025639438513
12/10/2006 0.00954109816476
13/10/06 0.00204723926688
16/10/06 0.00251904923229
17/10/06 -0.0036594523133
18/10/06 0.00128294412751
19/10/06 0.00084925461882
20/10/06 0.00119975350178
23/10/06 0.00615230465268
24/10/06 0.00026142321446
25/10/06 0.00351389303056
26/10/06 0.00496301973921
27/10/06 -0.0084516301234
30/10/06 0.00042842581684
31/10/06 7.175255356E-06
1/11/2006 -0.0073514684484
2/11/2006 -0.0003436829528
3/11/2006 -0.002223234218
6/11/2006 0.0113464629803
7/11/2006 0.00221769915181
8/11/2006 0.00208267411328
9/11/2006 -0.0053329786354
10/11/2006 0.00186462464145
13/11/06 0.00254907664481
14/11/06 0.00635639958995
15/11/06 0.00240448390759
16/11/06 0.00228421355417
17/11/06 0.0010287056279
20/11/06 -0.000499536843
21/11/06 0.00164945305248
22/11/06 0.00233809771961
24/11/06 -0.0036555377851
27/11/06 -0.0135550809552
28/11/06 0.00344439067291
29/11/06 0.00920157585298
30/11/06 0.00082175166236
1/12/2006 -0.0027987719712
4/12/2006 0.00888519044506
5/12/2006 0.00400250867209
6/12/2006 -0.0013147007173
7/12/2006 -0.0039705463265
8/12/2006 0.00181194134069
11/12/2006 0.00226981294131
12/12/2006 -0.0010473730108
13/12/06 0.00116885001774
14/12/06 0.00868945828213
15/12/06 0.00112240423379
18/12/06 -0.0032303401396
19/12/06 0.00215825111296
20/12/06 -0.0014170109295
21/12/06 -0.0036739512996
22/12/06 -0.0053162509621
26/12/06 0.00435227392078
27/12/06 0.00701527407131
28/12/06 -0.0014787825196
29/12/06 -0.0045130874554
3/1/2007 -0.0011986694925
4/1/2007 0.0012282860578
5/1/2007 -0.0060845814169
8/1/2007 0.00222031842478
9/1/2007 -0.0005166763523
10/1/2007 0.00194035240109
11/1/2007 0.00633987359236
12/1/2007 0.00485316561228
16/1/07 0.00081779512302
17/1/07 -0.0008939374108
18/1/07 -0.0029707399693
19/1/07 0.00289546542235
22/1/07 -0.0052779091227
23/1/07 0.00354196505398
24/1/07 0.00850147065807
25/1/07 -0.011269802687
26/1/07 -0.0012079289072
29/1/07 -0.0010969490084
30/1/07 0.0057720931909
31/1/07 0.00659288388741
1/2/2007 0.00535373168146
2/2/2007 0.00169445073791
 5/2/2007 -0.0009666077407
6/2/2007 0.00069800759299
7/2/2007 0.00139504143646
8/2/2007 -0.0011792671663
9/2/2007 -0.007077213844
12/2/2007 -0.0032613825623
13/2/07 0.00759749055581
14/2/07 0.00764407996037
15/2/07 0.00103759358837
16/2/07 -0.0008717814599
20/2/07 0.00284431543556
21/2/07 -0.0014044509236
22/2/07 -0.0008575564414
23/2/07 -0.0035636743035
26/2/07 -0.0012541059916
27/2/07 -0.034725402191
28/2/07 0.005560889455
1/3/2007 -0.0025944343556
2/3/2007 -0.0114027519818
5/3/2007 -0.0094076779242
6/3/2007 0.01549358067525
7/3/2007 -0.0024652703622
8/3/2007 0.00712662213027
9/3/2007 0.00067762163211
12/3/2007 0.00268028434542
13/3/07 -0.0203682820196
14/3/07 0.00669116682599
15/3/07 0.00368374808994
16/3/07 -0.0038283088811
19/3/07 0.010894486848
20/3/07 0.00633345336599
21/3/07 0.01708088154547
22/3/07 -0.0003484223342
23/3/07 0.0010943898095
26/3/07 0.00096790288663
27/3/07 -0.0061843582609
28/3/07 -0.0079657885074
29/3/07 0.00373972402136
30/3/07 -0.0011739956036
2/4/2007 0.00259706377754
3/4/2007 0.00928010287128
4/4/2007 0.0011128170554
5/4/2007 0.00304995589407
9/4/2007 0.00058872319091
10/4/2007 0.00261664396567
 11/4/2007 -0.0065728290733
12/4/2007 0.00620629662932
13/4/07 0.00348800029637
16/4/07 0.01065490605067
17/4/07 0.00214531072333
18/4/07 0.00069319325704
19/4/07 -0.0012020509338
20/4/07 0.00926070467401
23/4/07 -0.0023039862939
24/4/07 -0.0003511442006
25/4/07 0.01013908961387
26/4/07 -0.0007824182942
27/4/07 -0.0001204979086
30/4/07 -0.0078309258755
1/5/2007 0.0026511964039
2/5/2007 0.00647244478426
3/5/2007 0.00432507808552
4/5/2007 0.00214989447996
7/5/2007 0.00256371794531
8/5/2007 -0.0011659704159
9/5/2007 0.00322340029547
10/5/2007 -0.0139562770988
11/5/2007 0.00964149817268
14/5/07 -0.0017929754245
15/5/07 -0.0013039836135
16/5/07 0.00862653928481
17/5/07 -0.0009180227629
18/5/07 0.00661047760701
21/5/07 0.00154324478739
22/5/07 -0.0006425683663
23/5/07 -0.001207231718
24/5/07 -0.0097025637324
25/5/07 0.00545268021139
29/5/07 0.00157020381691
30/5/07 0.00798360798608
31/5/07 0.00025487345373
1/6/2007 0.00373702879793
4/6/2007 0.00184860646918
5/6/2007 -0.0053470696808
6/6/2007 -0.0088637424046
7/6/2007 -0.0175697807485
8/6/2007 0.01137039372232
11/6/2007 0.00096171639529
12/6/2007 -0.0106817185203
13/6/07 0.01518422237106
14/6/07 0.00481630354106
15/6/07 0.00652676230607
18/6/07 -0.001213368664
19/6/07 0.00173077424982
20/6/07 -0.0136010860445
21/6/07 0.00618041247596
22/6/07 -0.0128958163967
25/6/07 -0.0032079043837
26/6/07 -0.0032381955696
27/6/07 0.00900933817285
28/6/07 -0.0004182356003
29/6/07 -0.0015673569686
2/7/2007 0.01069616407138
3/7/2007 0.00358025101957
5/7/2007 0.00034758963173
6/7/2007 0.00330399693241
9/7/2007 0.00092132658213
10/7/2007 -0.014185449842
11/7/2007 0.0057214095758
12/7/2007 0.01905497959483
13/7/07 0.00310140799378
16/7/07 -0.0019194718196
17/7/07 -9.6820304393E-05
18/7/07 -0.0020653239771
19/7/07 0.00446905049468
20/7/07 -0.0122208646932
23/7/07 0.00486928499893
24/7/07 -0.0198044254036
25/7/07 0.00466561230546
26/7/07 -0.0233384929704
27/7/07 -0.0159915843526
30/7/07 0.01025400699301
31/7/07 -0.0126466429904
1/8/2007 0.00724266895844
2/8/2007 0.0043592905921
3/8/2007 -0.0265859892017
6/8/2007 0.02415110572836
7/8/2007 0.00615936602165
8/8/2007 0.01407184183002
9/8/2007 -0.0296496299117
10/8/2007 0.0003785374704
13/8/07 -0.0004952883744
14/8/07 -0.0181565428249
15/8/07 -0.0139078381662
16/8/07 0.0032487873457
17/8/07 0.02456646886044
20/8/07 -0.0002696460544
21/8/07 0.00108605440613
22/8/07 0.01171288563392
23/8/07 -0.0010723162539
24/8/07 0.01153503931624
27/8/07 -0.0085035900704
28/8/07 -0.0234730623229
29/8/07 0.02192188090203
30/8/07 -0.0041810098364
31/8/07 0.01121674407381
4/9/2007 0.01046822170075
5/9/2007 -0.0115011242591
6/9/2007 0.00425188640429
7/9/2007 -0.0169084570501
10/9/2007 -0.0012728134138
11/9/2007 0.01363232049871
12/9/2007 4.7617721137E-05
13/9/07 0.00841956257526
14/9/07 0.00020219617232
17/9/07 -0.0051204150244
18/9/07 0.02920800751634
19/9/07 0.00608640712701
20/9/07 -0.0067232355186
21/9/07 0.00460905349794
24/9/07 -0.0052564443716
25/9/07 -0.0003426294577
26/9/07 0.00541130312286
27/9/07 0.00390709498242
28/9/07 -0.0030234200426
1/10/2007 0.01328969313902
2/10/2007 -0.0002650442068
3/10/2007 -0.0045518572491
4/10/2007 0.00211095166361
5/10/2007 0.00956029162133
8/10/2007 -0.0032165140437
9/10/2007 0.00809624518945
10/10/2007 -0.0017123297824
11/10/2007 -0.0051584588182
12/10/2007 0.00475422497176
15/10/07 -0.0083814109293
16/10/07 -0.0065731688027
17/10/07 0.00176139623467
18/10/07 -0.0007526627959
19/10/07 -0.0256155213541
22/10/07 0.00379837200443
23/10/07 0.00880285886049
24/10/07 -0.002441422412
25/10/07 -0.0009763180431
26/10/07 0.01378764175191
29/10/07 0.0037126458316
30/10/07 -0.0064633935089
31/10/07 0.01199199537574
1/11/2007 -0.0264235138364
2/11/2007 0.000802208273
5/11/2007 -0.0049547775187
6/11/2007 0.01204921910958
7/11/2007 -0.0293697990571
8/11/2007 -0.0005760121189
9/11/2007 -0.0142870201552
12/11/2007 -0.0099882351857
13/11/07 0.02909295114508
14/11/07 -0.0070693714956
15/11/07 -0.0132124281449
16/11/07 0.00523031104605
19/11/07 -0.017460253489
20/11/07 0.00448619653678
21/11/07 -0.0159268818368
23/11/07 0.01689048374979
26/11/07 -0.0232386903163
27/11/07 0.01493015266481
28/11/07 0.02855985420499
29/11/07 0.00047647478623
30/11/07 0.00777021760971
3/12/2007 -0.0058873373967
4/12/2007 -0.0065402566606
5/12/2007 0.01519013009905
6/12/2007 0.01503690604752
7/12/2007 -0.0017779214115
10/12/2007 0.007509953574
11/12/2007 -0.0252710744252
12/12/2007 0.0060501078434
13/12/07 0.00122432415234
14/12/07 -0.0137462678513
17/12/07 -0.0150208983521
18/12/07 0.00627979517898
19/12/07 -0.0013608297208
20/12/07 0.00490020302822
21/12/07 0.01666983952233
24/12/07 0.00807700464479
26/12/07 0.0008086357978
27/12/07 -0.014282289381
28/12/07 0.00150376961526
31/12/07 -0.0068515884913
2/1/2008 -0.0144378430471
3/1/2008 0
4/1/2008 -0.0245515548835
7/1/2008 0.00322325891621
8/1/2008 -0.0183522659612
9/1/2008 0.01362408361722
10/1/2008 0.00794813179782
11/1/2008 -0.0135953874087
14/1/08 0.01087063695207
15/1/08 -0.0249250125331
16/1/08 -0.0056120788406
17/1/08 -0.0290925957075
18/1/08 -0.0060454220889
22/1/08 -0.0110851588482
23/1/08 0.02144217932087
24/1/08 0.01006272989803
25/1/08 -0.0158719310813
28/1/08 0.01754832465052
29/1/08 0.00615977446914
30/1/08 -0.0047639945435
31/1/08 0.01677225349454
1/2/2008 0.01223749185765
4/2/2008 -0.0104628696304
5/2/2008 -0.031995432227
6/2/2008 -0.0076236412839
7/2/2008 0.0078857728421
8/2/2008 -0.0042037196648
11/2/2008 0.00588899921905
12/2/2008 0.00726589648777
13/2/08 0.01360406284126
14/2/08 -0.0134214762351
15/2/08 0.00083774818185
19/2/08 -0.0008962740531
20/2/08 0.00834087083002
21/2/08 -0.0128673629456
22/2/08 0.00788061031892
25/2/08 0.01381267170237
26/2/08 0.00691791052706
27/2/08 -0.0009194441168
28/2/08 -0.0089418746258
29/2/08 -0.0270897048558
 3/3/2008 0.00053355252575
4/3/2008 -0.003447628793
5/3/2008 0.00523832749199
6/3/2008 -0.0220139357267
7/3/2008 -0.0084103617814
10/3/2008 -0.0154634791879
11/3/2008 0.03712984378904
12/3/2008 -0.0089955732284
13/3/08 0.00512692061818
14/3/08 -0.0207832619391
17/3/08 -0.0089586837344
18/3/08 0.04240953706551
19/3/08 -0.0242871982828
20/3/08 0.02394445937866
24/3/08 0.01532143033658
25/3/08 0.00230389737494
26/3/08 -0.0087657596048
27/3/08 -0.0114604810441
28/3/08 -0.0079501862483
31/3/08 0.00568724636557
1/4/2008 0.0358963519762
2/4/2008 -0.0019340706298
3/4/2008 0.0013016386933
4/4/2008 0.0007959957592
7/4/2008 0.00156159877592
8/4/2008 -0.0051000333696
9/4/2008 -0.008092072502
10/4/2008 0.00447405225933
11/4/2008 -0.020374181031
14/4/08 -0.0033837849905
15/4/08 0.00459987672277
16/4/08 0.02269126576491
17/4/08 0.00062291477625
18/4/08 0.01813900226266
21/4/08 -0.0015535247519
22/4/08 -0.008810234058
23/4/08 0.00289991799867
24/4/08 0.00644227725473
25/4/08 0.00649473679146
28/4/08 -0.0010516017826
29/4/08 -0.0038886928389
30/4/08 -0.0038463019447
1/5/2008 0.01714071304122
2/5/2008 0.00323559830134
5/5/2008 -0.0045335836277
 6/5/2008 0.00765193363826
7/5/2008 -0.0181137900095
8/5/2008 0.00366955212173
9/5/2008 -0.0067254483407
12/5/2008 0.01102077871928
13/5/08 -0.0003846713525
14/5/08 0.00400558419131
15/5/08 0.01058446441308
16/5/08 0.00125039869309
19/5/08 0.00089804540748
20/5/08 -0.0092735894756
21/5/08 -0.0160535323438
22/5/08 0.0026173789662
23/5/08 -0.0132104007724
27/5/08 0.00684622155946
28/5/08 0.003962890313
29/5/08 0.00533493729069
30/5/08 0.0015161665104
2/6/2008 -0.0105042638052
3/6/2008 -0.005787828087
4/6/2008 -0.0003266961798
5/6/2008 0.01949615085341
6/6/2008 -0.030889208708
9/6/2008 0.00079368841839
10/6/2008 -0.0024380720359
11/6/2008 -0.0168943435093
12/6/2008 0.00327969886169
13/6/08 0.01504626126059
16/6/08 8.0870273196E-05
17/6/08 -0.0067713330234
18/6/08 -0.0097118240587
19/6/08 0.00375232415561
20/6/08 -0.0185428556227
23/6/08 5.3072619285E-05
24/6/08 -0.0028148414264
25/6/08 0.00584340729375
26/6/08 -0.0293652260275
27/6/08 -0.0037174289138
30/6/08 0.00126722492034
1/7/2008 0.0038359640625
2/7/2008 -0.0182036200054
3/7/2008 0.00109392160102
7/7/2008 -0.0083854341585
8/7/2008 0.01708034831013
9/7/2008 -0.0227761726592
 10/7/2008 0.0069897519964
11/7/2008 -0.011089943939
14/7/08 -0.0090278591116
15/7/08 -0.0109012574012
16/7/08 0.02506354392329
17/7/08 0.01201255956526
18/7/08 0.00028572744654
21/7/08 -0.0005394342505
22/7/08 0.01349206349206
23/7/08 0.00406416679718
24/7/08 -0.0231244225617
25/7/08 0.00416750829312
28/7/08 -0.0185965643796
29/7/08 0.02335600842274
30/7/08 0.01667199162201
31/7/08 -0.0131437597282
1/8/2008 -0.0055783947767
4/8/2008 -0.0089660864954
5/8/2008 0.02871874101313
6/8/2008 0.00335434903122
7/8/2008 -0.0179337382838
8/8/2008 0.02389283474864
11/8/2008 0.00694273047929
12/8/2008 -0.0120506700661
13/8/08 -0.0029156631946
14/8/08 0.00552180167126
15/8/08 0.00407593356168
18/8/08 -0.0150978090739
19/8/08 -0.0093149031938
20/8/08 0.00619733191676
21/8/08 0.00249496438142
22/8/08 0.01133267095189
25/8/08 -0.0196254341136
26/8/08 0.00368637249008
27/8/08 0.00798265363243
28/8/08 0.01484014441852
29/8/08 -0.0137236655126
2/9/2008 -0.0040925143472
3/9/2008 -0.002035078891
4/9/2008 -0.029922057286
5/9/2008 0.00443076509703
8/9/2008 0.02051016154575
9/9/2008 -0.0341381677317
10/9/2008 0.00614942216765
11/9/2008 0.01380637760264
 12/9/2008 0.00212153388259
15/9/08 -0.0471358970278
16/9/08 0.01752328821887
17/9/08 -0.0471407070957
18/9/08 0.04334177427155
19/9/08 0.04025656281128
22/9/08 -0.0382365998043
23/9/08 -0.0156326334669
24/9/08 -0.0019777280784
25/9/08 0.01965650459012
26/9/08 0.00338242926392
29/9/08 -0.0880677625249
30/9/08 0.05417467021232
1/10/2008 -0.0045439881925
2/10/2008 -0.0402907925713
3/10/2008 -0.0135065231435
6/10/2008 -0.0385178404614
7/10/2008 -0.0573948416004
8/10/2008 -0.0113327025151
9/10/2008 -0.0761670953029
10/10/2008 -0.0117592889484
13/10/08 0.11580036960723
14/10/08 -0.0053221369689
15/10/08 -0.090349778155
16/10/08 0.04250745159092
17/10/08 -0.0062128261398
20/10/08 0.04768490412229
21/10/08 -0.030799711042
22/10/08 -0.0610124702708
23/10/08 0.01263404138542
24/10/08 -0.0345111996539
27/10/08 -0.0317643582293
28/10/08 0.10789005893857
29/10/08 -0.0110790771913
30/10/08 0.02580395370695
31/10/08 0.01536539800767
3/11/2008 -0.0025290446452
4/11/2008 0.04082584341293
5/11/2008 -0.0526770867512
6/11/2008 -0.0502639818579
7/11/2008 0.02885463802463
10/11/2008 -0.0126531628981
11/11/2008 -0.0220406757053
12/11/2008 -0.051893902194
13/11/08 0.06921270776787
14/11/08 -0.0416991308117
17/11/08 -0.0258104164342
18/11/08 0.00983837202468
19/11/08 -0.0611555758285
20/11/08 -0.0671229312144
21/11/08 0.06324760362754
24/11/08 0.06472253180887
25/11/08 0.00655077659701
26/11/08 0.0353281207736
28/11/08 0.00964311133235
1/12/2008 -0.0892952433421
2/12/2008 0.03994067105439
3/12/2008 0.02583616127481
4/12/2008 -0.0293084265028
5/12/2008 0.0364994167891
8/12/2008 0.0383873488777
9/12/2008 -0.0231175428411
10/12/2008 0.01189418704604
11/12/2008 -0.0285240461782
12/12/2008 0.00702841471426
15/12/08 -0.0126856799856
16/12/08 0.0513602653102
17/12/08 -0.0095928623789
18/12/08 -0.0211626836644
19/12/08 0.00293689670481
22/12/08 -0.0183020226928
23/12/08 -0.0097174626291
24/12/08 0.00578114272683
26/12/08 0.005356175628
29/12/08 -0.0038725997324
30/12/08 0.02440711326507
31/12/08 0.0141583409544
2/1/2009 0.03160806864102
5/1/2009 -0.0046683580769
6/1/2009 0.00781713289794
7/1/2009 -0.0300096155343
8/1/2009 0.00339707265038
9/1/2009 -0.0213030288394
12/1/2009 -0.0225641225827
13/1/09 0.00175805849105
14/1/09 -0.0334598742084
15/1/09 0.00132918160813
16/1/09 0.00756157711572
20/1/09 -0.0528161015669
21/1/09 0.04349124495324
22/1/09 -0.0151623228502
23/1/09 0.00537765800604
26/1/09 0.00555321225237
27/1/09 0.01092558294407
28/1/09 0.03355760752709
29/1/09 -0.0331201719568
30/1/09 -0.0227891351234
2/2/2009 -0.0005327686799
3/2/2009 0.01583398910682
4/2/2009 -0.0074895110674
5/2/2009 0.01636566373156
6/2/2009 0.02689602251641
9/2/2009 0.00148519345573
10/2/2009 -0.0491212006842
11/2/2009 0.00795495093426
12/2/2009 0.001739165708
13/2/09 -0.0099976951113
17/2/09 -0.0455590474214
18/2/09 -0.0009503655944
19/2/09 -0.0120240242566
20/2/09 -0.011412963742
23/2/09 -0.0346990083974
24/2/09 0.0401033152412
25/2/09 -0.0106578250254
26/2/09 -0.0157798491584
27/2/09 -0.0235644031181
2/3/2009 -0.0466201672465
3/3/2009 -0.0064067662954
4/3/2009 0.02375307339365
5/3/2009 -0.0425323091344
6/3/2009 0.00121605305779
9/3/2009 -0.0100236705053
10/3/2009 0.06366302330092
11/3/2009 0.00244581581253
12/3/2009 0.04072863148903
13/3/09 0.00773902826197
16/3/09 -0.0035159249781
17/3/09 0.03213994020069
18/3/09 0.02085794106859
19/3/09 -0.0129791632297
20/3/09 -0.0197694000752
23/3/09 0.07075754880249
24/3/09 -0.0204150930188
25/3/09 0.00962637082337
26/3/09 0.02332036649555
27/3/09 -0.0203155191806
30/3/09 -0.0348187034958
31/3/09 0.01312961489625
1/4/2009 0.01655660957648
2/4/2009 0.02872711386255
3/4/2009 0.00973177083744
6/4/2009 -0.0083323679525
7/4/2009 -0.0238545416732
8/4/2009 0.01178344079627
9/4/2009 0.0380532575833
13/4/09 0.00253336836306
14/4/09 -0.0200644910522
15/4/09 0.01254901723113
16/4/09 0.01553880012097
17/4/09 0.0049693609842
20/4/09 -0.0427897447412
21/4/09 0.02125205934865
22/4/09 -0.0076816639251
23/4/09 0.00992234617873
24/4/09 0.01679734867776
27/4/09 -0.0100665760841
28/4/09 -0.0027405359385
29/4/09 0.02161004090868
30/4/09 -0.0009500675172
1/5/2009 0.00539638868802
4/5/2009 0.03386813898559
5/5/2009 -0.0037917221881
6/5/2009 0.01740433858027
7/5/2009 -0.0132024116855
8/5/2009 0.02406899419099
11/5/2009 -0.0215124247283
12/5/2009 -0.0009788548786
13/5/09 -0.0268949123636
14/5/09 0.01035164288168
15/5/09 -0.011410081987
18/5/09 0.03038919994569
19/5/09 -0.0017368358727
20/5/09 -0.0051314613264
21/5/09 -0.01675756194
22/5/09 -0.0014972104674
26/5/09 0.02630216121759
27/5/09 -0.0189711628503
28/5/09 0.01541891813634
29/5/09 0.01357475796922
1/6/2009 0.02581758993487
 2/6/2009 0.00198330099581
3/6/2009 -0.0137392088166
4/6/2009 0.01148365661239
5/6/2009 -0.0025146902199
8/6/2009 -0.0010105542796
9/6/2009 0.00350318157831
10/6/2009 -0.0034803317216
11/6/2009 0.00611189996626
12/6/2009 0.00139699539528
15/6/09 -0.0237685613945
16/6/09 -0.0127203052536
17/6/09 -0.0013815685166
18/6/09 0.00841099012304
19/6/09 0.00311419690928
22/6/09 -0.0306003957882
23/6/09 0.00230672539948
24/6/09 0.00652443990234
25/6/09 0.02144427815072
26/6/09 -0.0014778279891
29/6/09 0.00906513851609
30/6/09 -0.0085307563071
1/7/2009 0.00436193052416
2/7/2009 -0.0291445458336
6/7/2009 0.00256574824705
7/7/2009 -0.0196834860366
8/7/2009 -0.0016685367713
9/7/2009 0.00354722248294
10/7/2009 -0.0040218290073
13/7/09 0.02493372183333
14/7/09 0.00531606355229
15/7/09 0.02962991830786
16/7/09 0.0086417603685
17/7/09 -0.0003826615258
20/7/09 0.01143154888752
21/7/09 0.00362727700931
22/7/09 -0.0005342768452
23/7/09 0.02328966515766
24/7/09 0.00304216172134
27/7/09 0.0029818260423
28/7/09 -0.0026064448658
29/7/09 -0.0045629642339
30/7/09 0.01189558089987
31/7/09 0.000739782113
3/8/2009 0.01534210850533
4/8/2009 0.00301209716938
 5/8/2009 -0.0029135911401
6/8/2009 -0.0056246551012
7/8/2009 0.01343920525087
10/8/2009 -0.0033449490014
11/8/2009 -0.012660113498
12/8/2009 0.01152513931373
13/8/09 0.00688000916054
14/8/09 -0.0085313490966
17/8/09 -0.0242608195928
18/8/09 0.01014565564279
19/8/09 0.00686091234112
20/8/09 0.01094873126782
21/8/09 0.01862276034934
24/8/09 -0.0005457973135
25/8/09 0.00236946686033
26/8/09 0.0001167266537
27/8/09 0.00278176187012
28/8/09 -0.0019883276492
31/8/09 -0.0080764080782
1/9/2009 -0.0221238238626
2/9/2009 -0.0032964390931
3/9/2009 0.00853479768786
4/9/2009 0.01311753332321
8/9/2009 0.00884493387222
9/9/2009 0.00778238512494
10/9/2009 0.01042223022936
11/9/2009 -0.0013504271264
14/9/09 0.00633911571239
15/9/09 0.00313534136372
16/9/09 0.0153235276625
17/9/09 -0.0030596391794
18/9/09 0.00263733965253
21/9/09 -0.0034072964832
22/9/09 0.00657486876229
23/9/09 -0.0100685279451
24/9/09 -0.0095110296715
25/9/09 -0.0060907362372
28/9/09 0.01780958550619
29/9/09 -0.0022295763275
30/9/09 -0.003328300742
1/10/2009 -0.0257596219145
2/10/2009 -0.0045055251815
5/10/2009 0.01487500178512
6/10/2009 0.01370548654875
7/10/2009 0.0027116059984
 8/10/2009 0.00746990707906
9/10/2009 0.00564065971469
12/10/2009 0.00438636948909
13/10/09 -0.0027876120058
14/10/09 0.01754589591331
15/10/09 0.00415746865154
16/10/09 -0.0080980562142
19/10/09 0.00940532095112
20/10/09 -0.006239104105
21/10/09 -0.0088538068279
22/10/09 0.01064361914606
23/10/09 -0.0121785486325
26/10/09 -0.0117173261219
27/10/09 -0.0033177910517
28/10/09 -0.0195409374894
29/10/09 0.02251995423822
30/10/09 -0.0280646879037
2/11/2009 0.00645640701119
3/11/2009 0.0024260020212
4/11/2009 0.00104262056471
5/11/2009 0.01923555183946
6/11/2009 0.00250325228756
9/11/2009 0.02223875985252
10/11/2009 -6.3989829487E-05
11/11/2009 0.00503197587367
12/11/2009 -0.0102593694162
13/11/09 0.00573929404491
16/11/09 0.01446763478925
17/11/09 0.00091940589106
18/11/09 -0.0004682407101
19/11/09 -0.0134258644279
20/11/09 -0.0032149227535
23/11/09 0.01361577537789
24/11/09 -0.0005333074245
25/11/09 0.00450412055524
27/11/09 -0.0172334755173
30/11/09 0.00379299401546
1/12/2009 0.0120752260705
2/12/2009 0.00034269881242
3/12/2009 -0.0084021006131
4/12/2009 0.00550943319295
7/12/2009 -0.002468381028
8/12/2009 -0.0102515830501
9/12/2009 0.00367237230678
10/12/2009 0.00583970553962
 11/12/2009 0.00368309347158
14/12/09 0.0069594009123
15/12/09 -0.0055469667117
16/12/09 0.00112823006785
17/12/09 -0.011810614474
18/12/09 0.00582988035227
21/12/09 0.01050375820168
22/12/09 0.00356354815797
23/12/09 0.00229865830131
24/12/09 0.00525617235448
28/12/09 0.00115408087412
29/12/09 -0.0014010515875
30/12/09 0.00019542977231
31/12/09 -0.0100495974484
4/1/2010 0.01604341707922
5/1/2010 0.00311567624706
6/1/2010 0.00054552052677
7/1/2010 0.00400120120652
8/1/2010 0.00288172723771
11/1/2010 0.00174675543235
12/1/2010 -0.0093811654847
13/1/10 0.00832592564948
14/1/10 0.00242642524001
15/1/10 -0.0108231304722
19/1/10 0.01249962645134
20/1/10 -0.0105978293141
21/1/10 -0.0189449037478
22/1/10 -0.0221409881438
25/1/10 0.00459809752511
26/1/10 -0.0042031992543
27/1/10 0.00488015216063
28/1/10 -0.0118177412301
29/1/10 -0.009829173665
1/2/2010 0.01426610862705
2/2/2010 0.01297294848962
3/2/2010 -0.0054743114379
4/2/2010 -0.0311406779463
5/2/2010 0.00289711887148
8/2/2010 -0.0088632903356
9/2/2010 0.01304013298484
10/2/2010 -0.0022325738476
11/2/2010 0.00968043772911
12/2/2010 -0.0027445928766
16/2/10 0.01800074831475
17/2/10 0.00423795977713
18/2/10 0.00658474223441
19/2/10 0.00218662209171
22/2/10 -0.0010458576719
23/2/10 -0.0121028094322
24/2/10 0.00972045882815
25/2/10 -0.0020810403359
26/2/10 0.00140537933425
1/3/2010 0.01015850854384
2/3/2010 0.00233044257996
3/3/2010 0.00042920118275
4/3/2010 0.00373611835491
5/3/2010 0.01400748052594
8/3/2010 -0.0001755958625
9/3/2010 0.00171273693456
10/3/2010 0.00452455979807
11/3/2010 0.00404151941815
12/3/2010 -0.0002173459471
15/3/10 0.00045219524041
16/3/10 0.00777911615041
17/3/10 0.00582167580343
18/3/10 -0.0003258461278
19/3/10 -0.0050864467579
22/3/10 0.00509529690293
23/3/10 0.00717096660426
24/3/10 -0.0054933040005
25/3/10 -0.0017041679935
26/3/10 0.00073772315609
29/3/10 0.00568323506393
30/3/10 4.2659519303E-05
31/3/10 -0.0032728749005
1/4/2010 0.00741380125331
5/4/2010 0.00792799014538
6/4/2010 0.00168429571126
7/4/2010 -0.005876706977
8/4/2010 0.00337434154962
9/4/2010 0.0066839068089
12/4/2010 0.00176660918211
13/4/10 0.0006854013554
14/4/10 0.01115006636068
15/4/10 0.00084253911517
16/4/10 -0.0161265346921
19/4/10 0.00452133154722
20/4/10 0.00805834043593
21/4/10 -0.0010189972872
22/4/10 0.00226387973993
23/4/10 0.00712351980819
26/4/10 -0.0042964477157
27/4/10 -0.0233819453441
28/4/10 0.00646275206938
29/4/10 0.01294322807057
30/4/10 -0.0166476802045
3/5/2010 0.01312058732619
4/5/2010 -0.023838465691
5/5/2010 -0.006586555179
6/5/2010 -0.0323534966692
7/5/2010 -0.0153082645327
10/5/2010 0.04397412391989
11/5/2010 -0.0033972916696
12/5/2010 0.01373952401748
13/5/10 -0.0121451453614
14/5/10 -0.018800013918
17/5/10 0.00110936790301
18/5/10 -0.0141959055338
19/5/10 -0.0051302638728
20/5/10 -0.0389759034036
21/5/10 0.01502438013683
24/5/10 -0.0129080140128
25/5/10 0.000353937495
26/5/10 -0.005660994419
27/5/10 0.03287617361387
28/5/10 -0.0123746888382
1/6/2010 -0.0171653210604
2/6/2010 0.02584270718296
3/6/2010 0.00405137655433
4/6/2010 -0.0344114256178
7/6/2010 -0.0135320730339
8/6/2010 0.0109760672064
9/6/2010 -0.0059416751412
10/6/2010 0.02950679341559
11/6/2010 0.00437967883857
14/6/10 -0.0018046638359
15/6/10 0.02349419058077
16/6/10 -0.0005559346602
17/6/10 0.00128300842379
18/6/10 0.00131713106038
21/6/10 -0.003856841515
22/6/10 -0.0160706906104
23/6/10 -0.0029854742711
24/6/10 -0.0168035029346
25/6/10 0.00285936272919
28/6/10 -0.0020339388347
29/6/10 -0.0310170185981
30/6/10 -0.0101129702097
1/7/2010 -0.0032404518501
2/7/2010 -0.0046623689842
6/7/2010 0.00535903490084
7/7/2010 0.03133081644212
8/7/2010 0.00941267772525
9/7/2010 0.00720388787666
12/7/2010 0.00073290198948
13/7/10 0.0153788792584
14/7/10 -0.0001551317447
15/7/10 0.00119610284008
16/7/10 -0.0288194728371
19/7/10 0.00598188995013
20/7/10 0.01141655075846
21/7/10 -0.0128198160154
22/7/10 0.02251337312938
23/7/10 0.00822002033366
26/7/10 0.01120016652386
27/7/10 -0.0010493573955
28/7/10 -0.0069219647663
29/7/10 -0.0041586214814
30/7/10 6.3499857615E-05
2/8/2010 0.02202252135852
3/8/2010 -0.0047963548505
4/8/2010 0.00605111225389
5/8/2010 -0.0012685240168
6/8/2010 -0.0037040386757
9/8/2010 0.00548306401141
10/8/2010 -0.005967405073
11/8/2010 -0.0281787650415
12/8/2010 -0.0053787494433
13/8/10 -0.0040235740353
16/8/10 0.00012045865184
17/8/10 0.01219221584524
18/8/10 0.00148277860964
19/8/10 -0.0169353919209
20/8/10 -0.0036630290915
23/8/10 -0.0040403066543
24/8/10 -0.0145124327478
25/8/10 0.00328934280514
26/8/10 -0.007684786122
27/8/10 0.01658676828271
30/8/10 -0.0147192088038
31/8/10 0.00039079432445
1/9/2010 0.02950462132809
2/9/2010 0.00908083629937
3/9/2010 0.01321900221746
7/9/2010 -0.0114711898356
8/9/2010 0.00643869909411
9/9/2010 0.00483229046581
10/9/2010 0.00486333273323
13/9/10 0.01113061552395
14/9/10 -0.000713118801
15/9/10 0.00354113824368
16/9/10 -0.0003643435694
17/9/10 0.00082685609152
20/9/10 0.01520979709942
21/9/10 -0.0025640207052
22/9/10 -0.0048254925162
23/9/10 -0.0083313403731
24/9/10 0.02119439287053
27/9/10 -0.005667432553
28/9/10 0.00485038596614
29/9/10 -0.0025877591067
30/9/10 -0.0030837219796
1/10/2010 0.00441643814967
4/10/2010 -0.008034932545
5/10/2010 0.02086134085734
6/10/2010 -0.0006720043076
7/10/2010 -0.0016465184856
8/10/2010 0.00612227746299
11/10/2010 0.00014583701369
12/10/2010 0.00381875725656
13/10/10 0.00712102024978
14/10/10 -0.0036413862044
15/10/10 0.0020274847551
18/10/10 0.00724374499646
19/10/10 -0.0158772506514
20/10/10 0.01052407560462
21/10/10 0.00177390862265
22/10/10 0.00238925827878
25/10/10 0.00214697154416
26/10/10 1.6885680137E-05
27/10/10 -0.0026905839544
28/10/10 0.00112484930028
29/10/10 -0.00043928685
1/11/2010 0.00094653329829
2/11/2010 0.00775928414968
 3/11/2010 0.00367805423948
4/11/2010 0.01928286316073
5/11/2010 0.00392275299212
8/11/2010 -0.0021209577443
9/11/2010 -0.0080523000204
10/11/2010 0.00437608117272
11/11/2010 -0.0042421266466
12/11/2010 -0.01180849213
15/11/10 -0.0012174356847
16/11/10 -0.0162054134836
17/11/10 0.00021216287932
18/11/10 0.01535731299447
19/11/10 0.00254037315419
22/11/10 -0.0015753661503
23/11/10 -0.0142840333314
24/11/10 0.01492296824715
26/11/10 -0.0074685627565
29/11/10 -0.00137885822
30/11/10 -0.0060702169961
1/12/2010 0.02161695475903
2/12/2010 0.01281856251478
3/12/2010 0.00260323686238
6/12/2010 -0.0012982388081
7/12/2010 0.00051508028859
8/12/2010 0.00370176016343
9/12/2010 0.0038427483054
10/12/2010 0.00600164152474
13/12/10 4.8320702064E-05
14/12/10 0.00091095644803
15/12/10 -0.0051224528018
16/12/10 0.00618509518365
17/12/10 0.00083680433528
20/12/10 0.00254835310702
21/12/10 0.00603010253177
22/12/10 0.00337955530138
23/12/10 -0.001644328156
27/12/10 0.0006126968242
28/12/10 0.00077132414867
29/12/10 0.00100914493322
30/12/10 -0.0015082188606
31/12/10 -0.0001907892637
3/1/2011 0.0113148276377
4/1/2011 -0.0013130618747
5/1/2011 0.00500717071749
6/1/2011 -0.0021229576947
 7/1/2011 -0.0018447823875
10/1/2011 -0.0013763271726
11/1/2011 0.0037251269935
12/1/2011 0.00900758048785
13/1/11 -0.0017107461093
14/1/11 0.00738454222452
18/1/11 0.00137641119496
19/1/11 -0.0101156552005
20/1/11 -0.0012949590794
21/1/11 0.00241354566718
24/1/11 0.00583628015746
25/1/11 0.00026346255846
26/1/11 0.00422090705562
27/1/11 0.00224430561438
28/1/11 -0.0178525265123
31/1/11 0.00766255798653
1/2/2011 0.01669359864046
2/2/2011 -0.0027225178325
3/2/2011 0.00235419962097
4/2/2011 0.00288426215991
7/2/2011 0.00624017181811
8/2/2011 0.00418475174933
9/2/2011 -0.0027857653053
10/2/2011 0.00074949275956
11/2/2011 0.00550737139623
14/2/11 0.00238492415661
15/2/11 -0.0032349106631
16/2/11 0.00625743476135
17/2/11 0.00307569157544
18/2/11 0.00192472258608
22/2/11 -0.0205285655317
23/2/11 -0.0061119605308
24/2/11 -0.0009943766071
25/2/11 0.01055051623399
28/2/11 0.00556108583522
1/3/2011 -0.015739678016
2/3/2011 0.00161520065456
3/3/2011 0.01721900202984
4/3/2011 -0.0073780379828
7/3/2011 -0.0083412321082
8/3/2011 0.0089227335878
9/3/2011 -0.0013617028593
10/3/2011 -0.0188709524269
11/3/2011 0.00708051370633
14/3/11 -0.0060493251637
15/3/11 -0.0112003485309
16/3/11 -0.0194949488618
17/3/11 0.01339822889457
18/3/11 0.0043102017123
21/3/11 0.01498584640868
22/3/11 -0.0035505668466
23/3/11 0.00291397925576
24/3/11 0.00934074836669
25/3/11 0.00316113715966
28/3/11 -0.0027478367068
29/3/11 0.00706004504426
30/3/11 0.0066847066895
31/3/11 -0.0018295017404
1/4/2011 0.00496298787806
4/4/2011 0.00034520979898
5/4/2011 -0.0001800550698
6/4/2011 0.00218367738163
7/4/2011 -0.0015200060955
8/4/2011 -0.0040044438812
11/4/2011 -0.00279337952
12/4/2011 -0.0077766994121
13/4/11 0.00019023558283
14/4/11 8.3677084894E-05
15/4/11 0.00392541301881
18/4/11 -0.0110178516042
19/4/11 0.00573117053652
20/4/11 0.01351494725631
21/4/11 0.00527678228386
25/4/11 -0.0015926699906
26/4/11 0.0089795843475
27/4/11 0.00624984714119
28/4/11 0.00355542383718
29/4/11 0.00230066230008
2/5/2011 -0.0017527108384
3/5/2011 -0.0033793039318
4/5/2011 -0.0068553088074
5/5/2011 -0.0090698352951
6/5/2011 0.00381991992486
9/5/2011 0.00454416372382
10/5/2011 0.00807403656353
11/5/2011 -0.0111114957869
12/5/2011 0.00489543709421
13/5/11 -0.0080673294082
16/5/11 -0.0062043915441
17/5/11 -0.000368561164
18/5/11 0.00880380003918
19/5/11 0.00217794095712
20/5/11 -0.0076882674788
23/5/11 -0.0119255850364
24/5/11 -0.0008273803139
25/5/11 0.00318316916438
26/5/11 0.0039531152655
27/5/11 0.00408092030624
31/5/11 0.01059272425379
1/6/2011 -0.0227846440057
2/6/2011 -0.0012248358297
3/6/2011 -0.0097338092939
6/6/2011 -0.0107602061547
7/6/2011 -0.0009564077516
8/6/2011 -0.0041868742875
9/6/2011 0.00737748957824
10/6/2011 -0.013979844841
13/6/11 0.00066875640323
14/6/11 0.01261177952629
15/6/11 -0.0174318456732
16/6/11 0.0017543352585
17/6/11 0.00304501668796
20/6/11 0.00539519071962
21/6/11 0.0134234763301
22/6/11 -0.0064684488627
23/6/11 -0.0028279868216
24/6/11 -0.0117257880795
27/6/11 0.00918445776344
28/6/11 0.01294435459
29/6/11 0.00828274706406
30/6/11 0.0101192285939
1/7/2011 0.01440970195046
5/7/2011 -0.0013361790151
6/7/2011 0.00100155917944
7/7/2011 0.0104538464951
8/7/2011 -0.0069611165974
11/7/2011 -0.0180905329019
12/7/2011 -0.0044335122239
13/7/11 0.00310584022519
14/7/11 -0.006716128005
15/7/11 0.0055544248304
18/7/11 -0.0081298903445
19/7/11 0.01630870814608
20/7/11 -0.0006708328096
21/7/11 0.01354619219557
22/7/11 0.00090785158172
25/7/11 -0.0056430134029
26/7/11 -0.0041049720571
27/7/11 -0.0203086679567
28/7/11 -0.0032339668106
29/7/11 -0.0064505329685
1/8/2011 -0.0041322994089
2/8/2011 -0.0255566642639
3/8/2011 0.00501568259179
4/8/2011 -0.0478204465667
5/8/2011 -0.0005749173224
8/8/2011 -0.0666344641955
9/8/2011 0.04740684780954
10/8/2011 -0.0441524035373
11/8/2011 0.04629002153637
12/8/2011 0.00526166932825
15/8/11 0.02178462153757
16/8/11 -0.0097385450252
17/8/11 0.00094738672535
18/8/11 -0.0445937149412
19/8/11 -0.0150089814052
22/8/11 0.00025804116714
23/8/11 0.03428487822906
24/8/11 0.01311997274046
25/8/11 -0.0155655200183
26/8/11 0.01512160989033
29/8/11 0.02828000137175
30/8/11 0.00234702507542
31/8/11 0.00492198230999
1/9/2011 -0.011871432879
2/9/2011 -0.025281938101
6/9/2011 -0.0074362898674
7/9/2011 0.02864646363536
8/9/2011 -0.0106121798844
9/9/2011 -0.0267054923341
12/9/2011 0.00696571752538
13/9/11 0.00912006230704
14/9/11 0.01347980515095
15/9/11 0.01718707311631
16/9/11 0.00570669755903
19/9/11 -0.0098025870692
20/9/11 -0.0016610054535
21/9/11 -0.0293904424787
22/9/11 -0.0318831213627
23/9/11 0.00608200949145
26/9/11 0.02333614542017
27/9/11 0.01068838258199
28/9/11 -0.0206911346939
29/9/11 0.0081142290769
30/9/11 -0.024974129094
3/10/2011 -0.0284510285731
4/10/2011 0.02248844322823
5/10/2011 0.01786563359172
6/10/2011 0.0183036646497
7/10/2011 -0.0081633091296
10/10/2011 0.03412498514087
11/10/2011 0.00054400320686
12/10/2011 0.00979470416549
13/10/11 -0.0029736723959
14/10/11 0.01738025805383
17/10/11 -0.0193698834313
18/10/11 0.0204187168415
19/10/11 -0.0126491373588
20/10/11 0.00455417890801
21/10/11 0.01880876485562
24/10/11 0.01287295861094
25/10/11 -0.0200447246292
26/10/11 0.01053655301551
27/10/11 0.03429143800322
28/10/11 0.00038922925854
31/10/11 -0.0247375030862
1/11/2011 -0.0279422473716
2/11/2011 0.01610466767325
3/11/2011 0.01878180753634
4/11/2011 -0.0062800173249
7/11/2011 0.0062957438985
8/11/2011 0.01173563900238
9/11/2011 -0.0366951426307
10/11/2011 0.00862417639491
11/11/2011 0.01948054041667
14/11/11 -0.0095501422077
15/11/11 0.00481716424635
16/11/11 -0.0166162011907
17/11/11 -0.0167999518387
18/11/11 -0.0003946790212
21/11/11 -0.0186484954982
22/11/11 -0.0041408414917
23/11/11 -0.022095214924
25/11/11 -0.002685506757
28/11/11 0.02924042541312
29/11/11 0.00221365300535
30/11/11 0.04331530765452
1/12/2011 -0.0019086458863
2/12/2011 -0.0002409865261
5/12/2011 0.0102870147408
6/12/2011 0.00110574907615
7/12/2011 0.0020183548742
8/12/2011 -0.0211418099687
9/12/2011 0.01688335188982
12/12/2011 -0.0149140535536
13/12/11 -0.0086860103778
14/12/11 -0.0113483672807
15/12/11 0.00324310060498
16/12/11 0.00321614970183
19/12/11 -0.0117328252145
20/12/11 0.02982542308525
21/12/11 0.00194950608594
22/12/11 0.00826554951251
23/12/11 0.00903505263158
27/12/11 7.910821958E-05
28/12/11 -0.0124780022018
29/12/11 0.01070708751272
30/12/11 -0.0042913365696
3/1/2012 0.0154739848691
4/1/2012 0.00018792381635
5/1/2012 0.00294371710308
6/1/2012 -0.0025369614619
9/1/2012 0.00226159747268
10/1/2012 0.00888576984103
11/1/2012 0.00030959693953
12/1/2012 0.00233660872643
13/1/12 -0.0049479228097
17/1/12 0.00355295450341
18/1/12 0.01110792900141
19/1/12 0.00493865692746
20/1/12 0.00066945987067
23/1/12 0.00047134288011
24/1/12 -0.0010258176292
25/1/12 0.00867914257917
26/1/12 -0.0057538909706
27/1/12 -0.0015928778274
30/1/12 -0.0025221229562
31/1/12 -0.0004569470114
1/2/2012 0.00889960583767
2/2/2012 0.0010951468837
 3/2/2012 0.01460535663231
6/2/2012 -0.0004238738864
7/2/2012 0.00202338197394
8/2/2012 0.0021602107525
9/2/2012 0.0014741103866
10/2/2012 -0.0068863022578
13/2/12 0.0068000393985
14/2/12 -0.0009395237216
15/2/12 -0.0053832062199
16/2/12 0.01102570611177
17/2/12 0.00234893000824
21/2/12 0.00071992316831
22/2/12 -0.0033401069808
23/2/12 0.00427200245625
24/2/12 0.00167223759055
27/2/12 0.0013545594429
28/2/12 0.00335633348746
29/2/12 -0.0047369876723
1/3/2012 0.0061580397073
2/3/2012 -0.0032457561807
5/3/2012 -0.0038696939908
6/3/2012 -0.0153701609407
7/3/2012 0.0069006223972
8/3/2012 0.0098179316967
9/3/2012 0.0036312501384
12/3/2012 0.0001604608758
13/3/12 0.01813154907152
14/3/12 -0.0011962620858
15/3/12 0.00596719943408
16/3/12 0.00111939827953
19/3/12 0.00397384634706
20/3/12 -0.0030005178223
21/3/12 -0.0018711971104
22/3/12 -0.0072065421322
23/3/12 0.00310885847718
26/3/12 0.0138858251736
27/3/12 -0.0028167750117
28/3/12 -0.0049415094308
29/3/12 -0.0016079300036
30/3/12 0.00369843644372
2/4/2012 0.00750464562088
3/4/2012 -0.0039886358696
4/4/2012 -0.0102025244089
5/4/2012 -0.0006290423061
9/4/2012 -0.0113584383582
 10/4/2012 -0.0170814540855
11/4/2012 0.00744889573253
12/4/2012 0.0137793875528
13/4/12 -0.0124750006657
16/4/12 -0.0005036007728
17/4/12 0.01548667380001
18/4/12 -0.0040552883148
19/4/12 -0.0059343971808
20/4/12 0.00116926542468
23/4/12 -0.0084075702061
24/4/12 0.00367977396016
25/4/12 0.01364459164245
26/4/12 0.00668016552512
27/4/12 0.00241432381054
30/4/12 -0.0038835017802
1/5/2012 0.00565838416466
2/5/2012 -0.0024966831705
3/5/2012 -0.0076588718244
4/5/2012 -0.0161472084566
7/5/2012 0.00035058067958
8/5/2012 -0.0042786731613
9/5/2012 -0.0067022667368
10/5/2012 0.00251741064446
11/5/2012 -0.0033873408743
14/5/12 -0.0111128638702
15/5/12 -0.0057458378884
16/5/12 -0.0044038182934
17/5/12 -0.0150513762549
18/5/12 -0.0073877765514
21/5/12 0.01603590082383
22/5/12 0.00048633728589
23/5/12 0.00169370285618
24/5/12 0.00138003201303
25/5/12 -0.0021656327673
29/5/12 0.01107897785605
30/5/12 -0.0143348924283
31/5/12 -0.0022766653389
1/6/2012 -0.0246425847567
4/6/2012 0.0001095544707
5/6/2012 0.00572685043636
6/6/2012 0.02304940101128
7/6/2012 -0.0001064647597
8/6/2012 0.00811416366751
11/6/2012 -0.012620113431
12/6/2012 0.01165073714474
13/6/12 -0.0070232510843
14/6/12 0.01081465300706
15/6/12 0.0103378152495
18/6/12 0.00144474624611
19/6/12 0.00981569529242
20/6/12 -0.0016863569668
21/6/12 -0.0222616765731
22/6/12 0.00717460443773
25/6/12 -0.0159548536208
26/6/12 0.00477272108091
27/6/12 0.00898490601433
28/6/12 -0.0021097999404
29/6/12 0.02492023868966
2/7/2012 0.00245931162006
3/7/2012 0.00623211103374
5/7/2012 -0.0046870234103
6/7/2012 -0.0094326492162
9/7/2012 -0.0016388319836
10/7/2012 -0.0081259263246
11/7/2012 -1.492392706E-05
12/7/2012 -0.0049870969804
13/7/12 0.01649736194898
16/7/12 -0.0023143132511
17/7/12 0.00740967235665
18/7/12 0.00668049066567
19/7/12 0.00271710027914
20/7/12 -0.0100616602127
23/7/12 -0.008909055595
24/7/12 -0.0090409329882
25/7/12 -0.0003138614981
26/7/12 0.01654097478259
27/7/12 0.01908056544638
30/7/12 -0.0004833596788
31/7/12 -0.004316828693
1/8/2012 -0.0028999798137
2/8/2012 -0.0075036692589
3/8/2012 0.01904028571429
6/8/2012 0.00232926909848
7/8/2012 0.0051067586425
8/8/2012 0.00062082635666
9/8/2012 0.00041368545021
10/8/2012 0.00218844161161
13/8/12 -0.0012519009626
14/8/12 -0.0001281459444
15/8/12 0.00113964010916
16/8/12 0.00710051069282
17/8/12 0.00187213370536
20/8/12 -2.1174620128E-05
21/8/12 -0.0034975361797
22/8/12 0.00022640304425
23/8/12 -0.0080722425208
24/8/12 0.00645473103105
27/8/12 -0.0004890151847
28/8/12 -0.0008081818778
29/8/12 0.00084434893822
30/8/12 -0.0078058051302
31/8/12 0.00507329586808
4/9/2012 -0.0011659593136
5/9/2012 -0.0010676612973
6/9/2012 0.02043554067555
7/9/2012 0.00404997417832
10/9/2012 -0.0061478300111
11/9/2012 0.00313495615217
12/9/2012 0.0020926922323
13/9/12 0.01630974692162
14/9/12 0.00395895180076
17/9/12 -0.0031246914165
18/9/12 -0.0012797754402
19/9/12 0.00118555427461
20/9/12 -0.0005407337008
21/9/12 -7.5319463141E-05
24/9/12 -0.0022326534578
25/9/12 -0.0105018559002
26/9/12 -0.005736735268
27/9/12 0.0096489817494
28/9/12 -0.0044777527503
1/10/2012 0.0026515065097
2/10/2012 0.00087228711083
3/10/2012 0.00362440947605
4/10/2012 0.00717443543494
5/10/2012 -0.0003215888821
8/10/2012 -0.0034567356501
9/10/2012 -0.009890942214
10/10/2012 -0.0061880297498
11/10/2012 0.00019538936482
12/10/2012 -0.0029661372525
15/10/12 0.00807792247926
16/10/12 0.01026993323426
17/10/12 0.00411705785806
18/10/12 -0.0024437288518
19/10/12 -0.0165713049552
22/10/12 0.00043958234842
23/10/12 -0.0144439063341
24/10/12 -0.0030853826286
25/10/12 0.00299554285714
26/10/12 -0.0007289822297
31/10/12 0.00015587985977
1/11/2012 0.01092647549038
2/11/2012 -0.0093794544084
5/11/2012 0.00216380929573
6/11/2012 0.00785318496357
7/11/2012 -0.0237050004862
8/11/2012 -0.0122048422379
9/11/2012 0.00169869255614
12/11/2012 0.00013048737409
13/11/12 -0.003985420523
14/11/12 -0.0138520356764
15/11/12 -0.0015935447815
16/11/12 0.00483994976315
19/11/12 0.01986205393174
20/11/12 0.00066338641857
21/11/12 0.00232018061774
23/11/12 0.01302631476117
26/11/12 -0.0020295816281
27/11/12 -0.0052265875432
28/11/12 0.00785602918174
29/11/12 0.00426964230099
30/11/12 0.00016250786254
3/12/2012 -0.0047452250023
4/12/2012 -0.0017098123158
5/12/2012 0.00158486189001
6/12/2012 0.00330659053141
7/12/2012 0.00292091968
10/12/2012 0.00033856087378
11/12/2012 0.00654888208319
12/12/2012 0.00044823930919
13/12/12 -0.0063214249597
14/12/12 -0.0041354011784
17/12/12 0.01187059064383
18/12/12 0.01148665662651
19/12/12 -0.0075892007161
20/12/12 0.00548810892542
21/12/12 -0.0093786876361
24/12/12 -0.0024402964314
26/12/12 -0.0047874601077
27/12/12 -0.0012184416822
28/12/12 -0.011049941658
31/12/12 0.01694194083493
2/1/2013 0.02540342065139
3/1/2013 -0.0020856176121
4/1/2013 0.00486509659944
7/1/2013 -0.003123116116
8/1/2013 -0.0032423718278
9/1/2013 0.00265586654515
10/1/2013 0.00759741471578
11/1/2013 -4.7513789798E-05
14/1/13 -0.0009306714815
15/1/13 0.00112866968957
16/1/13 0.00019699186784
17/1/13 0.00564292182815
18/1/13 0.00340327035585
22/1/13 0.00442810743655
23/1/13 0.00150747702676
24/1/13 6.6142182685E-06
25/1/13 0.00544548192696
28/1/13 -0.0018496214617
29/1/13 0.00510599509677
30/1/13 -0.0038996214005
31/1/13 -0.0025633013529
1/2/2013 0.01005270584322
4/2/2013 -0.0115387448154
5/2/2013 0.01041651015654
6/2/2013 0.00054917056196
7/2/2013 -0.0018053990484
8/2/2013 0.00565794056879
11/2/2013 -0.0006061175201
12/2/2013 0.00159527226851
13/2/13 0.00059226286701
14/2/13 0.00069067178204
15/2/13 -0.0010450814358
19/2/13 0.00733647524584
20/2/13 -0.0124041378054
21/2/13 -0.0063030571837
22/2/13 0.00877246816071
25/2/13 -0.0183095806542
26/2/13 0.0061094634181
27/2/13 0.01272599419538
28/2/13 -0.0008640795841
1/3/2013 0.00232385512089
4/3/2013 0.00461072337368
 5/3/2013 0.00956601656749
6/3/2013 0.00108451279571
7/3/2013 0.00181649155401
8/3/2013 0.00448113915739
11/3/2013 0.00324908574411
12/3/2013 -0.0024032534408
13/3/13 0.00131405237187
14/3/13 0.00560298991839
15/3/13 -0.0016184624351
18/3/13 -0.0055103320754
19/3/13 -0.0024225308022
20/3/13 0.00669749229996
21/3/13 -0.0082824337581
22/3/13 0.00717425646815
25/3/13 -0.0033400394054
26/3/13 0.00778511136846
27/3/13 -0.0005883499416
28/3/13 0.00405666896846
1/4/2013 -0.0044735801681
2/4/2013 0.00517226407652
3/4/2013 -0.0105461289604
4/4/2013 0.00404845190409
5/4/2013 -0.0042948955024
8/4/2013 0.00630273795917
9/4/2013 0.00354433211014
10/4/2013 0.01218913253316
11/4/2013 0.00355225074228
12/4/2013 -0.002836766736
15/4/13 -0.0229662910603
16/4/13 0.0143072233339
17/4/13 -0.0143276810645
18/4/13 -0.0067010038163
19/4/13 0.00884790260359
22/4/13 0.00466162996303
23/4/13 0.01041921856
24/4/13 6.3403386261E-06
25/4/13 0.00403473219532
26/4/13 -0.0018421130595
29/4/13 0.00718601164922
30/4/13 0.00248489971654
1/5/2013 -0.0093078835373
2/5/2013 0.00940798348455
3/5/2013 0.01053466681575
6/5/2013 0.00190777859297
7/5/2013 0.00523026955178
 8/5/2013 0.00413908101148
9/5/2013 -0.003687103625
10/5/2013 0.0043216551666
13/5/13 4.2889760728E-05
14/5/13 0.01014215330013
15/5/13 0.00511413598039
16/5/13 -0.0050097408063
17/5/13 0.01030009651718
20/5/13 -0.0007076181404
21/5/13 0.00172238621898
22/5/13 -0.00827365724
23/5/13 -0.0029238324645
24/5/13 -0.0005513653322
28/5/13 0.0063409815423
29/5/13 -0.0070479823525
30/5/13 0.00367034449699
31/5/13 -0.0143072415626
3/6/2013 0.00593598860601
4/6/2013 -0.0055108074502
5/6/2013 -0.0137797330672
6/6/2013 0.00849029448458
7/6/2013 0.01283154104806
10/6/2013 -0.000346813274
11/6/2013 -0.0101533673407
12/6/2013 -0.0083695552989
13/6/13 0.01478429086418
14/6/13 -0.0058850161873
17/6/13 0.00756736468335
18/6/13 0.00779115805358
19/6/13 -0.0138514745538
20/6/13 -0.0250103513653
21/6/13 0.00266977701504
24/6/13 -0.0121450156956
25/6/13 0.00949727181719
26/6/13 0.0095904867804
27/6/13 0.00619983093073
28/6/13 -0.0042895624908
1/7/2013 0.00540374769236
2/7/2013 -0.0005449082462
3/7/2013 0.00082404715767
5/7/2013 0.01020173247234
8/7/2013 0.00525154631821
9/7/2013 0.00722967050825
10/7/2013 0.00018159255459
11/7/2013 0.01355425026187
 12/7/2013 0.00308648310962
15/7/13 0.00137487967499
16/7/13 -0.0037087607727
17/7/13 0.002774046969
18/7/13 0.00503296478031
19/7/13 0.00161005049696
22/7/13 0.00203302606193
23/7/13 -0.0018519365309
24/7/13 -0.0038112219659
25/7/13 0.00255647244317
26/7/13 0.00082829403934
29/7/13 -0.0037360375434
30/7/13 0.00037381700702
31/7/13 -0.0001364095265
1/8/2013 0.01254057010957
2/8/2013 0.00164045827052
5/8/2013 -0.0014798346669
6/8/2013 -0.0057230337958
7/8/2013 -0.003805864967
8/8/2013 0.00388544976841
9/8/2013 -0.0035699602183
12/8/2013 -0.0011529205929
13/8/13 0.00277605585213
14/8/13 -0.0051766178071
15/8/13 -0.0142816017573
16/8/13 -0.0033045952486
19/8/13 -0.0059003021202
20/8/13 0.00382119532371
21/8/13 -0.0057796030736
22/8/13 0.00861937641688
23/8/13 0.00394701088375
26/8/13 -0.0040396579501
27/8/13 -0.0158741948476
28/8/13 0.00274764551234
29/8/13 0.00196340159794
30/8/13 -0.0031743182089
3/9/2013 0.00416422170693
4/9/2013 0.00811695288831
5/9/2013 0.00120986283376
6/9/2013 5.4431207189E-05
9/9/2013 0.00999288082814
10/9/2013 0.00734578921373
11/9/2013 0.00305228358275
12/9/2013 -0.0033804153517
13/9/13 0.0027146795693
16/9/13 0.00569315342919
17/9/13 0.0042177392208
18/9/13 0.01217767303211
19/9/13 -0.0018429539867
20/9/13 -0.0072168864715
23/9/13 -0.0047195863171
24/9/13 -0.0025971431441
25/9/13 -0.0027394657065
26/9/13 0.00348542562208
27/9/13 -0.0040738011625
30/9/13 -0.0060292306783
1/10/2013 0.00799854337253
2/10/2013 -0.0006666696165
3/10/2013 -0.0089794146215
4/10/2013 0.00705322445295
7/10/2013 -0.0085063620231
8/10/2013 -0.0123320788856
9/10/2013 0.00057390620564
10/10/2013 0.02183049654435
11/10/2013 0.006286271464
14/10/13 0.0040747206433
15/10/13 -0.0070637233759
16/10/13 0.01382753211558
17/10/13 0.00674395293574
18/10/13 0.00654875564309
21/10/13 9.173631413E-05
22/10/13 0.00573751321457
23/10/13 -0.0047245572057
24/10/13 0.00325813453184
25/10/13 0.00439484394877
28/10/13 0.0013296993206
29/10/13 0.00558419513184
30/10/13 -0.0048759232704
31/10/13 -0.0038393814891
1/11/2013 0.00290342143462
4/11/2013 0.00357055865355
5/11/2013 -0.0028055878052
6/11/2013 0.00426554003965
7/11/2013 -0.0131827720754
8/11/2013 0.0134275595557
11/11/2013 0.00072293165115
12/11/2013 -0.0023703920472
13/11/13 0.00809534447648
14/11/13 0.00483725869809
15/11/13 0.00422203427925
18/11/13 -0.003698197511
19/11/13 -0.0020429654769
20/11/13 -0.0036356111005
21/11/13 0.00812856455461
22/11/13 0.0049614578718
25/11/13 -0.0012633424873
26/11/13 0.00014980471517
27/11/13 0.00248508112606
29/11/13 -0.0007856891573
2/12/2013 -0.0027190207384
3/12/2013 -0.0031928479779
4/12/2013 -0.0013034927269
5/12/2013 -0.0043395729296
6/12/2013 0.01123787088962
9/12/2013 0.00181710001262
10/12/2013 -0.0031796590387
11/12/2013 -0.0113168743588
12/12/2013 -0.0037705620571
13/12/13 -0.000101410307
16/12/13 0.00632003995972
17/12/13 -0.0031009878755
18/12/13 0.01664796406513
19/12/13 -0.0005799287472
20/12/13 0.00481872795958
23/12/13 0.00531812018081
24/12/13 0.00291574681982
26/12/13 0.00474552956181
27/12/13 -0.0003365848326
30/12/13 -0.0001792538263
31/12/13 0.00395967519639
2/1/2014 -0.0088619127945
3/1/2014 -0.0003329648832
6/1/2014 -0.0025117671539
7/1/2014 0.00608176446863
8/1/2014 -0.0002122091752
9/1/2014 0.00034830938045
10/1/2014 0.00230668668074
13/1/14 -0.0125762165379
14/1/14 0.01081797192727
15/1/14 0.00516618810046
16/1/14 -0.0013471201773
17/1/14 -0.0038951746537
21/1/14 0.00277375218139
22/1/14 0.00057486493754
23/1/14 -0.0088895765171
24/1/14 -0.0208754486366
27/1/14 -0.0048762936786
28/1/14 0.00614065237079
29/1/14 -0.010209232357
30/1/14 0.01126704461283
31/1/14 -0.0064652993169
3/2/2014 -0.0228319197215
4/2/2014 0.0076410886367
5/2/2014 -0.0020282224814
6/2/2014 0.01243979288747
7/2/2014 0.0133018868981
10/2/2014 0.0015692346043
11/2/2014 0.01106211350793
12/2/2014 -0.0002692622613
13/2/14 0.00581002492327
14/2/14 0.00480921681883
18/2/14 0.00115847396932
19/2/14 -0.0065244844166
20/2/14 0.00603145809979
21/2/14 -0.0019187234041
24/2/14 0.00618651327434
25/2/14 -0.0013476816104
26/2/14 2.1699943694E-05
27/2/14 0.00494808300189
28/2/14 0.00278268873341
3/3/2014 -0.0073785105066
4/3/2014 0.01526770129182
5/3/2014 -5.3351013755E-05
6/3/2014 0.00171840789547
7/3/2014 0.0005380894202
10/3/2014 -0.0004632462471
11/3/2014 -0.0050821389519
12/3/2014 0.00030517072358
13/3/14 -0.0117010949435
14/3/14 -0.002821777731
17/3/14 0.00961363453528
18/3/14 0.00721961896336
19/3/14 -0.0061316490853
20/3/14 0.00604050467236
21/3/14 -0.0029326712842
24/3/14 -0.0048647102108
25/3/14 0.00440393997105
26/3/14 -0.0070003194836
27/3/14 -0.0019000841473
28/3/14 0.00464022185514
31/3/14 0.00792410236734
1/4/2014 0.00703934875041
2/4/2014 0.00285332637306
3/4/2014 -0.0011264498244
4/4/2014 -0.0125372881554
7/4/2014 -0.010750112523
8/4/2014 0.00375055383825
9/4/2014 0.01091821282631
10/4/2014 -0.0208847957313
11/4/2014 -0.0094867738546
14/4/14 0.00821728625747
15/4/14 0.00675730772877
16/4/14 0.01048849103613
17/4/14 0.0013638529136
21/4/14 0.00377512351696
22/4/14 0.00409213892837
23/4/14 -0.0022133137674
24/4/14 0.00171696019188
25/4/14 -0.0080963910133
28/4/14 0.00323603623609
29/4/14 0.00476075688468
30/4/14 0.00299201691484
1/5/2014 -0.0001432612368
2/5/2014 -0.0013484450263
5/5/2014 0.00187121584355
6/5/2014 -0.0089883919086
7/5/2014 0.00561646829443
8/5/2014 -0.001373624916
9/5/2014 0.00151947611864
12/5/2014 0.00967273763546
13/5/14 0.00042175783085
14/5/14 -0.0047010051545
15/5/14 -0.0093618066584
16/5/14 0.00374696479671
19/5/14 0.00384478664952
20/5/14 -0.0064983980977
21/5/14 0.00811609882216
22/5/14 0.0023622299071
23/5/14 0.00424839182373
27/5/14 0.00598780594169
28/5/14 -0.0011140717723
29/5/14 0.00536711026629
30/5/14 0.00184367793552
2/6/2014 0.00072782640575
3/6/2014 -0.0003792168247
 4/6/2014 0.00189166373161
5/6/2014 0.00652527956479
6/6/2014 0.00462775845958
9/6/2014 0.00093877167565
10/6/2014 -0.0002459838951
11/6/2014 -0.0035370408204
12/6/2014 -0.0070888938642
13/6/14 0.00313456178509
16/6/14 0.00083670511298
17/6/14 0.00217256909298
18/6/14 0.00771888118744
19/6/14 0.00127747857697
20/6/14 0.00173005850256
23/6/14 -0.0001324641982
24/6/14 -0.0064353106815
25/6/14 0.00489751130676
26/6/14 -0.0011788836945
27/6/14 0.00191086850503
30/6/14 -0.0003722569632
1/7/2014 0.00667777053384
2/7/2014 0.00065881308433
3/7/2014 0.00547950796984
7/7/2014 -0.0039235218548
8/7/2014 -0.0070488017753
9/7/2014 0.00464426783034
10/7/2014 -0.0041310716999
11/7/2014 0.00147092245077
14/7/14 0.00484355334832
15/7/14 -0.0019320960226
16/7/14 0.0042010849338
17/7/14 -0.0118340263725
18/7/14 0.01026493578091
21/7/14 -0.0023202505623
22/7/14 0.00501614992421
23/7/14 0.00175443827374
24/7/14 0.00048815556797
25/7/14 -0.0048491504427
28/7/14 0.00028815472052
29/7/14 -0.0045277869363
30/7/14 6.0912715036E-05
31/7/14 -0.0199992401691
1/8/2014 -0.0028591213797
4/8/2014 0.0071890324533
5/8/2014 -0.0096854698048
6/8/2014 1.5638394035E-05
 7/8/2014 -0.0055566200348
8/8/2014 0.01153140268369
11/8/2014 0.00275942518538
12/8/2014 -0.0016366416414
13/8/14 0.006707160181
14/8/14 0.00434581404929
15/8/14 -6.137286423E-05
18/8/14 0.00853167191627
19/8/14 0.00500065224117
20/8/14 0.00247781290849
21/8/14 0.00294988948986
22/8/14 -0.0019925872252
25/8/14 0.0047877790611
26/8/14 0.00105108110122
27/8/14 4.998699963E-05
28/8/14 -0.0016899011102
29/8/14 0.00332041479271
2/9/2014 -0.0005440662497
3/9/2014 -0.0007791407682
4/9/2014 -0.0015344211306
5/9/2014 0.00503588560516
8/9/2014 -0.0030731142047
9/9/2014 -0.0065450092153
10/9/2014 0.00364607441769
11/9/2014 0.00088190553244
12/9/2014 -0.0059625584081
15/9/14 -0.0007101513806
16/9/14 0.00748437600489
17/9/14 0.00129564379129
18/9/14 0.00489118005572
19/9/14 -0.0004772696122
22/9/14 -0.0080133231236
23/9/14 -0.0057765012986
24/9/14 0.00783249133452
25/9/14 -0.0161687725605
26/9/14 0.00857582494609
29/9/14 -0.0025468023608
30/9/14 -0.0027859287408
1/10/2014 -0.0132485610551
2/10/2014 5.1434619071E-06
3/10/2014 0.01116550944096
6/10/2014 -0.0015651597959
7/10/2014 -0.015126052675
8/10/2014 0.01746165026049
9/10/2014 -0.0206614151578
 10/10/2014 -0.0114510123102
13/10/14 -0.0164679297412
14/10/14 0.00157886481101
15/10/14 -0.0081003149581
16/10/14 0.00014497796039
17/10/14 0.01288410738429
20/10/14 0.00914265720525
21/10/14 0.01957448690094
22/10/14 -0.0072993302297
23/10/14 0.01230337717336
24/10/14 0.00705344951399
27/10/14 -0.0015015683078
28/10/14 0.01193907308733
29/10/14 -0.0013853554984
30/10/14 0.00623012394427
31/10/14 0.01173139383774
3/11/2014 -0.0001189217285
4/11/2014 -0.0028298416764
5/11/2014 0.00570049706119
6/11/2014 0.00377551317912
7/11/2014 0.00034958621395
10/11/2014 0.00312018478223
11/11/2014 0.00069669423579
12/11/2014 -0.0007011168233
13/11/14 0.00052984471974
14/11/14 0.00024027009389
17/11/14 0.00073535902173
18/11/14 0.00513398353871
19/11/14 -0.0015011589465
20/11/14 0.0019670960683
21/11/14 0.00523687735964
24/11/14 0.00286402326145
25/11/14 -0.0011500297675
26/11/14 0.00280598197347
28/11/14 -0.0025424269244
1/12/2014 -0.0068293629191
2/12/2014 0.00638446138026
3/12/2014 0.00376474259782
4/12/2014 -0.0011618960866
5/12/2014 0.00166521638378
8/12/2014 -0.0072565649262
9/12/2014 -0.0002378239129
10/12/2014 -0.0163509684769
11/12/2014 0.00453568901061
12/12/2014 -0.0162135873364
15/12/14 -0.0063425865262
16/12/14 -0.0084890230634
17/12/14 0.02035241603228
18/12/14 0.02401520432799
19/12/14 0.0045700489957
22/12/14 0.00381046404435
23/12/14 0.00174636183662
24/12/14 -0.0001392965084
26/12/14 0.00330957470518
29/12/14 0.00086177414592
30/12/14 -0.0048886043842
31/12/14 -0.0103108587447
2/1/2015 -0.000339963589
5/1/2015 -0.0182781050897
6/1/2015 -0.0088934718701
7/1/2015 0.01162984264258
8/1/2015 0.0178882810458
9/1/2015 -0.0084038110406
12/1/2015 -0.0080936852434
13/1/15 -0.0025785554979
14/1/15 -0.0058130669498
15/1/15 -0.0092478761256
16/1/15 0.01342419939545
20/1/15 0.00154995242783
21/1/15 0.00473162382544
22/1/15 0.01526972180597
23/1/15 -0.0054915224478
26/1/15 0.00256846108594
27/1/15 -0.0133878623793
28/1/15 -0.0134956095384
29/1/15 0.0095346853777
30/1/15 -0.012991965368
2/2/2015 0.01296246403723
3/2/2015 0.01443949493854
4/2/2015 -0.0041560459503
5/2/2015 0.0102914068004
6/2/2015 -0.0034181723967
9/2/2015 -0.0042471946188
10/2/2015 0.0106755611884
11/2/2015 -2.9033785064E-05
12/2/2015 0.00964450635007
13/2/15 0.00407473860487
17/2/15 0.00159757462648
18/2/15 -0.0003143090987
19/2/15 -0.001062057586
20/2/15 0.00612653379113
23/2/15 -0.0003033393286
24/2/15 0.00275877072266
25/2/15 -0.0007657236255
26/2/15 -0.0014760281391
27/2/15 -0.002956304438
2/3/2015 0.0061249194583
3/3/2015 -0.0045385424913
4/3/2015 -0.0043885034836
5/3/2015 0.00119608009669
6/3/2015 -0.014173946449
9/3/2015 0.0039444212511
10/3/2015 -0.0169613303421
11/3/2015 -0.0019176796018
12/3/2015 0.01260143959829
13/3/15 -0.0060747110519
16/3/15 0.01353367114362
17/3/15 -0.0033201736487
18/3/15 0.01215842154743
19/3/15 -0.0048725791855
20/3/15 0.00901275460795
23/3/15 -0.001745731146
24/3/15 -0.006139422016
25/3/15 -0.0145589055702
26/3/15 -0.0023775002467
27/3/15 0.00236856174507
30/3/15 0.01223664484346
31/3/15 -0.0087957747373
1/4/2015 -0.0039653716708
2/4/2015 0.00352966718693
6/4/2015 0.00660881500259
7/4/2015 -0.002061904028
8/4/2015 0.00268253302257
9/4/2015 0.00445748135685
10/4/2015 0.00520286505886
13/4/15 -0.0045812806151
14/4/15 0.00162975875457
15/4/15 0.00514819573391
16/4/15 -0.0007784438136
17/4/15 -0.0113112452378
20/4/15 0.00923513133318
21/4/15 -0.0014806051919
22/4/15 0.00508748041596
23/4/15 0.00235771603444
24/4/15 0.00225280021259
27/4/15 -0.0041413139998
28/4/15 0.00276923174706
29/4/15 -0.0037403355287
30/4/15 -0.0101289066651
1/5/2015 0.01092300151559
4/5/2015 0.00294074860921
5/5/2015 -0.0118373835385
6/5/2015 -0.0044557250073
7/5/2015 0.00377381360471
8/5/2015 0.013457901341
11/5/2015 -0.0050895607491
12/5/2015 -0.0029496377147
13/5/15 -0.0003049549165
14/5/15 0.01077928701517
15/5/15 0.0007684135235
18/5/15 0.00304794818981
19/5/15 -0.0006433745217
20/5/15 -0.0009305160316
21/5/15 0.00233787415429
22/5/15 -0.0022338859444
26/5/15 -0.0102819804678
27/5/15 0.00916264112203
28/5/15 -0.0012667607066
29/5/15 -0.0063184689449
1/6/2015 0.00205946085934
2/6/2015 -0.0010085958054
3/6/2015 0.00211887077756
4/6/2015 -0.0086231673566
5/6/2015 -0.0014361830453
8/6/2015 -0.0064745098718
9/6/2015 0.00041835298174
10/6/2015 0.01204242491174
11/6/2015 0.00173862629926
12/6/2015 -0.0069942998832
15/6/15 -0.0046225721215
16/6/15 0.00568985640531
17/6/15 0.00197964113877
18/6/15 0.00990271066265
19/6/15 -0.0053035017504
22/6/15 0.0060948668292
23/6/15 0.00063586826092
24/6/15 -0.0073532969402
25/6/15 -0.0029735740489
26/6/15 -0.0003900799487
29/6/15 -0.0208661936096
30/6/15 0.00265848947554
1/7/2015 0.00693604037489
2/7/2015 -0.0003080229439
6/7/2015 -0.0038617566078
7/7/2015 0.00608097504746
8/7/2015 -0.0166527489668
9/7/2015 0.00226220262955
10/7/2015 0.01233848480826
13/7/15 0.01106604949643
14/7/15 0.00445315896532
15/7/15 -0.0007349861476
16/7/15 0.00801468054733
17/7/15 0.00110618322209
20/7/15 0.00077123353389
21/7/15 -0.0042616891933
22/7/15 -0.0023877100868
23/7/15 -0.0056760402792
24/7/15 -0.0107033280446
27/7/15 -0.0057750148179
28/7/15 0.01238615442017
29/7/15 0.00731879517497
30/7/15 2.836756573E-05
31/7/15 -0.0022715200228
3/8/2015 -0.0027568868152
4/8/2015 -0.0022497049209
5/8/2015 0.00311467897321
6/8/2015 -0.0077529851406
7/8/2015 -0.0028748828113
10/8/2015 0.01280816681462
11/8/2015 -0.0095571028381
12/8/2015 0.00095005490957
13/8/15 -0.0012752119736
14/8/15 0.0039119638755
17/8/15 0.00521142402094
18/8/15 -0.0026255299342
19/8/15 -0.0082548765064
20/8/15 -0.0211001701003
21/8/15 -0.031850965323
24/8/15 -0.0394136930061
25/8/15 -0.0135219951972
26/8/15 0.03903385909559
27/8/15 0.02429774840481
28/8/15 0.0006087363932
31/8/15 -0.0083916701654
1/9/2015 -0.0295764465733
 2/9/2015 0.01829297460043
3/9/2015 0.00116479378584
4/9/2015 -0.0153295956309
8/9/2015 0.02508305333455
9/9/2015 -0.0138975604508
10/9/2015 0.00527795503396
11/9/2015 0.00448704333117
14/9/15 -0.0040896559494
15/9/15 0.01283131166848
16/9/15 0.00870541446344
17/9/15 -0.0025610596092
18/9/15 -0.0161641658085
21/9/15 0.00456578390913
22/9/15 -0.0123184295425
23/9/15 -0.0020486426493
24/9/15 -0.0033629845707
25/9/15 -0.0004657930716
28/9/15 -0.0256660903169
29/9/15 0.00123285309859
30/9/15 0.0190755556521
1/10/2015 0.00197388423241
2/10/2015 0.01431528925421
5/10/2015 0.01828984107205
6/10/2015 -0.0035882362418
7/10/2015 0.0080356335844
8/10/2015 0.0088184356323
9/10/2015 0.00072511135766
12/10/2015 0.00127547706369
13/10/15 -0.00682542418
14/10/15 -0.0047162741134
15/10/15 0.01485277356212
16/10/15 0.00457047427616
19/10/15 0.0002705456193
20/10/15 -0.0014210900306
21/10/15 -0.0058254154254
22/10/15 0.01662757188476
23/10/15 0.0110303442564
26/10/15 -0.0019131003482
27/10/15 -0.0025541185091
28/10/15 0.0118400332384
29/10/15 -0.0004497744186
30/10/15 -0.0048098771535
2/11/2015 0.0118738172945
3/11/2015 0.00272806723525
4/11/2015 -0.0035453670089
 5/11/2015 -0.0011321484145
6/11/2015 -0.0003476215986
9/11/2015 -0.0098227293642
10/11/2015 0.00151059515735
11/11/2015 -0.0032280859547
12/11/2015 -0.0139903754217
13/11/15 -0.0112073648807
16/11/15 0.01490326509549
17/11/15 -0.0013393792484
18/11/15 0.01616245193889
19/11/15 -0.0011231092218
20/11/15 0.00381019586309
23/11/15 -0.0012348607803
24/11/15 0.00122199612404
25/11/15 -0.0001291325683
27/11/15 0.00059361756861
30/11/15 -0.0046409971262
1/12/2015 0.0106805735119
2/12/2015 -0.0109956931493
3/12/2015 -0.0143735268675
4/12/2015 0.02052566895254
7/12/2015 -0.0069895029437
8/12/2015 -0.0064899014278
9/12/2015 -0.0077389851274
10/12/2015 0.0022513869816
11/12/2015 -0.0194227671306
14/12/15 0.00475555987407
15/12/15 0.01061856119692
16/12/15 0.01451496934364
17/12/15 -0.0150405205696
18/12/15 -0.0177972200917
21/12/15 0.0077784022432
22/12/15 0.0088167364067
23/12/15 0.01241806812269
24/12/15 -0.0015986363048
28/12/15 -0.0021785598289
29/12/15 0.01062976270362
30/12/15 -0.0072172285974
31/12/15 -0.0094119130898
4/1/2016 -0.0153037309818
5/1/2016 0.00201222607474
6/1/2016 -0.013115396617
7/1/2016 -0.0237004430391
8/1/2016 -0.0108383746345
11/1/2016 0.00085327230858
 12/1/2016 0.00780279863837
13/1/16 -0.0249654526027
14/1/16 0.0166959056414
15/1/16 -0.0215990981218
19/1/16 0.00053182155441
20/1/16 -0.0116938551528
21/1/16 0.00519543826464
22/1/16 0.0202837009309
25/1/16 -0.0156379818683
26/1/16 0.0141443356822
27/1/16 -0.0108634839468
28/1/16 0.00552857711086
29/1/16 0.02476021748183
1/2/2016 -0.000443236406
2/2/2016 -0.0187430910426
3/2/2016 0.0049920389354
4/2/2016 0.00152673262941
5/2/2016 -0.0184812461331
8/2/2016 -0.0141539359626
9/2/2016 -0.0006636201005
10/2/2016 -0.000188950501
11/2/2016 -0.0123011616345
12/2/2016 0.01951804943403
16/2/16 0.01651665425467
17/2/16 0.01648043908732
18/2/16 -0.0046657135861
19/2/16 -2.6033069222E-05
22/2/16 0.01445419734319
23/2/16 -0.0124543716268
24/2/16 0.00443978665737
25/2/16 0.01134827518081
26/2/16 -0.0018701143063
29/2/16 -0.00812097667
1/3/2016 0.02386879226457
2/3/2016 0.00409430843797
3/3/2016 0.00349874055297
4/3/2016 0.00330589240527
7/3/2016 0.0008850144295
8/3/2016 -0.0112401086482
9/3/2016 0.00505239329319
10/3/2016 0.0001558046703
11/3/2016 0.01639550047767
14/3/16 -0.0012609725468
15/3/16 -0.0018369417185
16/3/16 0.00560035154871
17/3/16 0.00659523642785
18/3/16 0.00440564353927
21/3/16 0.00098557749545
22/3/16 -0.0008773878505
23/3/16 -0.0063860316553
24/3/16 -0.0003780705229
28/3/16 0.0005452557699
29/3/16 0.00881665180923
30/3/16 0.00435031506246
31/3/16 -0.002039759248
1/4/2016 0.00633091509769
4/4/2016 -0.0032083221118
5/4/2016 -0.0101444924506
6/4/2016 0.01050761918944
7/4/2016 -0.0119757865609
8/4/2016 0.00278657820631
11/4/2016 -0.0027397861231
12/4/2016 0.00966213404406
13/4/16 0.01004013701723
14/4/16 0.00017292717775
15/4/16 -0.0009842849324
18/4/16 0.00654102556834
19/4/16 0.00308448519752
20/4/16 0.00076154463189
21/4/16 -0.0051940270686
22/4/16 4.7859889149E-05
25/4/16 -0.0018120458499
26/4/16 0.00187275153486
27/4/16 0.00164935271828
28/4/16 -0.0092307681572
29/4/16 -0.0050630884817
2/5/2016 0.00780994655368
3/5/2016 -0.0086766384601
4/5/2016 -0.0059368893148
5/5/2016 -0.000239007943
6/5/2016 0.00317463919451
9/5/2016 0.00075349664127
10/5/2016 0.01248364383979
11/5/2016 -0.009561518249
12/5/2016 -0.0001694651418
13/5/16 -0.0084782889927
16/5/16 0.00979665258498
17/5/16 -0.0094112973727
18/5/16 0.00020517875939
19/5/16 -0.0037067077458
20/5/16 0.00601950391426
23/5/16 -0.0020854588262
24/5/16 0.01368138291558
25/5/16 0.00697474041622
26/5/16 -0.0002104437092
27/5/16 0.00428685736562
31/5/16 -0.0010052632801
1/6/2016 0.0011350423499
2/6/2016 0.00282467824481
3/6/2016 -0.0029118146789
6/6/2016 0.00489728105119
7/6/2016 0.00128944639187
8/6/2016 0.00330956635587
9/6/2016 -0.0017177586918
10/6/2016 -0.0091751811331
13/6/16 -0.0081151910233
14/6/16 -0.001798885503
15/6/16 -0.0018407126972
16/6/16 0.00313299058653
17/6/16 -0.0032579651647
20/6/16 0.00580818511237
21/6/16 0.00271206144246
22/6/16 -0.0016515635798
23/6/16 0.0133640785705
24/6/16 -0.0359197999155
27/6/16 -0.0180965021202
28/6/16 0.01777016520888
29/6/16 0.01703267271049
30/6/16 0.01356504427276
1/7/2016 0.00194860247539
5/7/2016 -0.006847477275
6/7/2016 0.00535296293491
7/7/2016 -0.0008715777826
8/7/2016 0.01525334929922
11/7/2016 0.00340861558479
12/7/2016 0.00700929346273
13/7/16 0.00013476772627
14/7/16 0.00525920394978
15/7/16 -0.0009289474292
18/7/16 0.00238229529167
19/7/16 -0.0014351739837
20/7/16 0.00427030052785
21/7/16 -0.0036125290737
22/7/16 0.00455396451789
25/7/16 -0.0030114752039
26/7/16 0.00032278462631
27/7/16 -0.0011985423439
28/7/16 0.00160620926747
29/7/16 0.0016313092282
1/8/2016 -0.0012697873921
2/8/2016 -0.006361619668
3/8/2016 0.00313394338934
4/8/2016 0.00021257191858
5/8/2016 0.00860349636133
8/8/2016 -0.0009071652888
9/8/2016 0.00038979363549
10/8/2016 -0.0028646859977
11/8/2016 0.00473458809158
12/8/2016 -0.0007960462665
15/8/16 0.00279290898246
16/8/16 -0.0054790770207
17/8/16 0.00186858994244
18/8/16 0.00219961739137
19/8/16 -0.0014402716807
22/8/16 -0.0005633228782
23/8/16 0.00195176905437
24/8/16 -0.0052402768821
25/8/16 -0.0013652273014
26/8/16 -0.0015788167596
29/8/16 0.00522804733712
30/8/16 -0.0019536806559
31/8/16 -0.0023758642547
1/9/2016 -4.1384648208E-05
2/9/2016 0.00420104131565
6/9/2016 0.00298167875835
7/9/2016 -0.0001463850586
8/9/2016 -0.0022230135011
9/9/2016 -0.0245220688573
12/9/2016 0.01467705252539
13/9/16 -0.0148306740133
14/9/16 -0.0005876766501
15/9/16 0.01010927325055
16/9/16 -0.0037722949071
19/9/16 -1.8603097308E-05
20/9/16 0.0002991384144
21/9/16 0.01091716215409
22/9/16 0.00649978468117
23/9/16 -0.0057367748143
26/9/16 -0.0085877624541
27/9/16 0.00644417006126
28/9/16 0.00529655375876
29/9/16 -0.0093214113253
30/9/16 0.00796796936134
3/10/2016 -0.0032606958242
4/10/2016 -0.0049555623
5/10/2016 0.00429669054168
6/10/2016 0.00048156019948
7/10/2016 -0.0032534836817
10/10/2016 0.00460590509814
11/10/2016 -0.0124464717633
12/10/2016 0.0011465894254
13/10/16 -0.0030992638351
14/10/16 0.00020160417815
17/10/16 -0.0030379938212
18/10/16 0.0061604034799
19/10/16 0.00219197082875
20/10/16 -0.0013757238743
21/10/16 -8.4141702203E-05
24/10/16 0.00474983953464
25/10/16 -0.0037977277795
26/10/16 -0.0017404114267
27/10/16 -0.0029867269334
28/10/16 -0.0031082993656
31/10/16 -0.0001222765181
1/11/2016 -0.0067868831762
2/11/2016 -0.0065255006295
3/11/2016 -0.0044234006983
4/11/2016 -0.0016661305079
7/11/2016 0.02222354401596
8/11/2016 0.00377197442415
9/11/2016 0.01107702067082
10/11/2016 0.00195074562489
11/11/2016 -0.001397950167
14/11/16 -0.0001155027862
15/11/16 0.00748079769271
16/11/16 -0.0015822638011
17/11/16 0.00467636970973
18/11/16 -0.0023867984933
21/11/16 0.00746140094927
22/11/16 0.00216543192425
23/11/16 0.00080802475223
25/11/16 0.0039143869124
28/11/16 -0.0052545356519
29/11/16 0.00133529287953
30/11/16 -0.0026534038053
 1/12/2016 -0.0035155292147
2/12/2016 0.00039700648495
5/12/2016 0.00582130536064
6/12/2016 0.00341088811364
7/12/2016 0.01316324173493
8/12/2016 0.00215934271238
9/12/2016 0.00593898483672
12/12/2016 -0.0011374347617
13/12/16 0.00653977485425
14/12/16 -0.0081171721143
15/12/16 0.00388322795542
16/12/16 -0.0017506226483
19/12/16 0.00197512072951
20/12/16 0.00363751238415
21/12/16 -0.0024573614012
22/12/16 -0.0018629738593
23/12/16 0.00125171522221
27/12/16 0.00224837282271
28/12/16 -0.0083565292028
29/12/16 -0.000293304661
30/12/16 -0.0046370503871
3/1/2017 0.00848657528175
4/1/2017 0.00572227384421
5/1/2017 -0.0007706704833
6/1/2017 0.00351695901278
9/1/2017 -0.0035485942217
10/1/2017 0
11/1/2017 0.00282963827287
12/1/2017 -0.0021448090177
13/1/17 0.00184984060761
17/1/17 -0.0029675026894
18/1/17 0.00176375405717
19/1/17 -0.0036093087193
20/1/17 0.00336623751424
23/1/17 -0.0026901250121
24/1/17 0.00656459355539
25/1/17 0.00802609062626
26/1/17 -0.0007353841696
27/1/17 -0.0008664642262
30/1/17 -0.0060095434915
31/1/17 -0.0008899053388
1/2/2017 0.00029836364737
2/2/2017 0.00057030947865
3/2/2017 0.00726475800165
6/2/2017 -0.0021153568634
 7/2/2017 0.00022682895393
8/2/2017 0.0006933224946
9/2/2017 0.00575254631328
10/2/2017 0.00356605033333
13/2/17 0.0052458449488
14/2/17 0.00400733512295
15/2/17 0.00499230897364
16/2/17 -0.00086411791
17/2/17 0.00167855635547
21/2/17 0.00604806628738
22/2/17 -0.0010822003765
23/2/17 0.00041898704578
24/2/17 0.00149336406559
27/2/17 0.00101798301487
28/2/17 -0.0025783762
1/3/2017 0.01367385450538
2/3/2017 -0.0058598804774
3/3/2017 0.00050387714084
6/3/2017 -0.0032772405991
7/3/2017 -0.0029133737609
8/3/2017 -0.0022842155407
9/3/2017 0.00079989547774
10/3/2017 0.0032686704206
13/3/17 0.00036663279275
14/3/17 -0.0033790273726
15/3/17 0.00837475296893
16/3/17 -0.0016267102889
17/3/17 -0.0013143148736
20/3/17 -0.002009893409
21/3/17 -0.0124079728667
22/3/17 0.00188988616232
23/3/17 -0.0010602695616
24/3/17 -0.0008439960753
27/3/17 -0.0010195872065
28/3/17 0.00725147415298
29/3/17 0.00108532497496
30/3/17 0.00293511002927
31/3/17 -0.0022550475355
3/4/2017 -0.0016421256212
4/4/2017 0.00055952245628
5/4/2017 -0.003054861225
6/4/2017 0.00192950937952
7/4/2017 -0.0008271301292
10/4/2017 0.0006876864639
11/4/2017 -0.0014338793829
 12/4/2017 -0.0037599507562
13/4/17 -0.0068146944529
17/4/17 0.00861334911529
18/4/17 -0.002903380135
19/4/17 -0.0017163505528
20/4/17 0.0075572634109
21/4/17 -0.0030350731514
24/4/17 0.01084006899147
25/4/17 0.00609068744472
26/4/17 -0.000485703379
27/4/17 0.0005529200725
28/4/17 -0.001913147336
1/5/2017 0.00173229053137
2/5/2017 0.00118905005056
3/5/2017 -0.0012713605052
4/5/2017 0.00058210276162
5/5/2017 0.0040886951849
8/5/2017 3.7446077189E-05
9/5/2017 -0.0010252486559
10/5/2017 0.00113060139186
11/5/2017 -0.0021628093719
12/5/2017 -0.0014784413421
15/5/17 0.0047765136426
16/5/17 -0.0006868968136
17/5/17 -0.0181782145892
18/5/17 0.00368681853565
19/5/17 0.00676749961798
22/5/17 0.00516013154438
23/5/17 0.00183787184871
24/5/17 0.00248912667262
25/5/17 0.00444194805139
26/5/17 0.00031054999602
30/5/17 -0.0012046244828
31/5/17 -0.0004599686853
1/6/2017 0.00757111270794
2/6/2017 0.00370773099481
5/6/2017 -0.0012176648957
6/6/2017 -0.0027790401575
7/6/2017 0.00156825745274
8/6/2017 0.00026720452937
9/6/2017 -0.0008299890162
12/6/2017 -0.0009787631974
13/6/17 0.00451150514439
14/6/17 -0.0009958308859
15/6/17 -0.0022395981717
16/6/17 0.00028363920108
19/6/17 0.00834722882602
20/6/17 -0.0066966375083
21/6/17 -0.0005826444414
22/6/17 -0.0004557818991
23/6/17 0.00156091558842
26/6/17 0.00031580157672
27/6/17 -0.0080728246631
28/6/17 0.00880806612874
29/6/17 -0.0086000231522
30/6/17 0.00153323183664
3/7/2017 0.00231083399151
5/7/2017 0.00145327890188
6/7/2017 -0.0093688237951
7/7/2017 0.00640312563544
10/7/2017 0.00092776621244
11/7/2017 -0.0007826808819
12/7/2017 0.00730560775919
13/7/17 0.00187458426276
14/7/17 0.0046735033215
17/7/17 -5.2912855824E-05
18/7/17 0.0005978570004
19/7/17 0.00537263947766
20/7/17 -0.0001536593008
21/7/17 -0.0003678716036
24/7/17 -0.001063734847
25/7/17 0.00292317179866
26/7/17 0.00028266382187
27/7/17 -0.0009726881683
28/7/17 -0.0013411154893
31/7/17 -0.0007281456772
1/8/2017 0.00244911503866
2/8/2017 0.00049264843488
3/8/2017 -0.0021836540851
4/8/2017 0.00188910352333
7/8/2017 0.00164719979632
8/8/2017 -0.002414432693
9/8/2017 -0.0003636085321
10/8/2017 -0.0144744418843
11/8/2017 0.00127556980315
14/8/17 0.01004375473802
15/8/17 -0.0004988080963
16/8/17 0.0014201029161
17/8/17 -0.0154369518977
18/8/17 -0.0018353673366
21/8/17 0.00116265092166
22/8/17 0.00994077996225
23/8/17 -0.0034535928357
24/8/17 -0.0020744619233
25/8/17 0.00167286930488
28/8/17 0.00048707188806
29/8/17 0.0008428219031
30/8/17 0.00461514890809
31/8/17 0.0057209760361
1/9/2017 0.00198254089142
5/9/2017 -0.00755080682
6/9/2017 0.00312872660796
7/9/2017 -0.0001784359585
8/9/2017 -0.0014888506974
11/9/2017 0.0108392989998
12/9/2017 0.00336394799268
13/9/17 0.00075712083219
14/9/17 -0.0011007176164
15/9/17 0.00184718137532
18/9/17 0.00145592086693
19/9/17 0.00111019536562
20/9/17 0.00063434785956
21/9/17 -0.0030459174682
22/9/17 0.00064779370412
25/9/17 -0.002222050445
26/9/17 7.2166817408E-05
27/9/17 0.00408514387806
28/9/17 0.00120461578316
29/9/17 0.00370510975092
2/10/2017 0.0038740035507
3/10/2017 0.00215883815217
4/10/2017 0.00124672012829
5/10/2017 0.00564678732119
6/10/2017 -0.0010736343153
9/10/2017 -0.001804434051
10/10/2017 0.00232241261212
11/10/2017 0.00180350703862
12/10/2017 -0.0016867527187
13/10/17 0.00087810722353
16/10/17 0.00175075343066
17/10/17 0.00067257865531
18/10/17 0.00074233516214
19/10/17 0.00032799793723
20/10/17 0.00511684262853
23/10/17 -0.0039724842459
24/10/17 0.00161790853432
25/10/17 -0.0046630499607
26/10/17 0.00127094621925
27/10/17 0.00807302249303
30/10/17 -0.0031924704804
31/10/17 0.00094445879686
1/11/2017 0.0015921099167
2/11/2017 0.00018996610775
3/11/2017 0.00309707529371
6/11/2017 0.00127125127061
7/11/2017 -0.0001891028324
8/11/2017 0.00144365490939
9/11/2017 -0.0037618877883
10/11/2017 -0.0008976437136
13/11/17 0.0009836343383
14/11/17 -0.0023096094136
15/11/17 -0.0055256757237
16/11/17 0.00819605830145
17/11/17 -0.0026259631198
20/11/17 0.00127568291098
21/11/17 0.00654113901644
22/11/17 -0.0007502610506
24/11/17 0.00205609524528
27/11/17 -0.0003842577409
28/11/17 0.00984851264624
29/11/17 -0.0003692258152
30/11/17 0.00819095052417
1/12/2017 -0.0020245306439
4/12/2017 -0.0010521569099
5/12/2017 -0.0037393815433
6/12/2017 -0.0001141053451
7/12/2017 0.0029323576283
8/12/2017 0.00550630649839
11/12/2017 0.00320195738261
12/12/2017 0.00154892199425
13/12/17 -0.0004729568034
14/12/17 -0.0040708592677
15/12/17 0.00897434357723
18/12/17 0.00536280703174
19/12/17 -0.003230269309
20/12/17 -0.0008278932914
21/12/17 0.00198565568723
22/12/17 -0.0004581664732
26/12/17 -0.0010584152239
27/12/17 0.00079094086924
28/12/17 0.00183399877188
29/12/17 -0.0051831532918
2/1/2018 0.00830336178857
3/1/2018 0.00639881876782
4/1/2018 0.00402863584377
5/1/2018 0.00703376740382
8/1/2018 0.00166234407995
9/1/2018 0.00130293155057
10/1/2018 -0.0011122269759
11/1/2018 0.00703364679837
12/1/2018 0.00674960275541
16/1/18 -0.003524487494
17/1/18 0.00941505166163
18/1/18 -0.0016163899808
19/1/18 0.00438523528083
22/1/18 0.00806672654333
23/1/18 0.00217436544088
24/1/18 -0.0005599757903
25/1/18 0.00060262092393
26/1/18 0.01184119644272
29/1/18 -0.0067319743714
30/1/18 -0.0108988153914
31/1/18 0.00048898538963
1/2/2018 -0.0006480885618
2/2/2018 -0.0212085476949
5/2/2018 -0.0409792250164
6/2/2018 0.01744092090761
7/2/2018 -0.0050015886133
8/2/2018 -0.0375364197188
9/2/2018 0.01493609027509
12/2/2018 0.01391458468752
13/2/18 0.00261292959337
14/2/18 0.01340245848226
15/2/18 0.01206911262829
16/2/18 0.0003734695439
20/2/18 -0.0058413894816
21/2/18 -0.00549650326
22/2/18 0.00097355114853
23/2/18 0.01602837639059
26/2/18 0.01175701540564
27/2/18 -0.0127068886727
28/2/18 -0.0110957885778
1/3/2018 -0.0133243994505
2/3/2018 0.00507160269771
5/3/2018 0.01103202638179
 6/3/2018 0.00263885868696
7/3/2018 -0.0004838745889
8/3/2018 0.00446307825338
9/3/2018 0.01737883127745
12/3/2018 -0.001273984832
13/3/18 -0.0063635765725
14/3/18 -0.0057245222641
15/3/18 -0.0007819304071
16/3/18 0.0017034472987
19/3/18 -0.0142041954273
20/3/18 0.00148180525617
21/3/18 -0.0018439896018
22/3/18 -0.0251628886848
23/3/18 -0.0209668804728
26/3/18 0.02715725573491
27/3/18 -0.0172763089479
28/3/18 -0.0029166570947
29/3/18 0.01376971861804
2/4/2018 -0.0223374234198
3/4/2018 0.01261486570868
4/4/2018 0.01156648265094
5/4/2018 0.00686286385357
6/4/2018 -0.0219202487085
9/4/2018 0.00333654873996
10/4/2018 0.01672695375406
11/4/2018 -0.0055253645656
12/4/2018 0.00825075013031
13/4/18 -0.002886625336
16/4/18 0.00810903836263
17/4/18 0.01066150481798
18/4/18 0.00083136580055
19/4/18 -0.0057261247758
20/4/18 -0.008536532213
23/4/18 5.6231510714E-05
24/4/18 -0.0133805614664
25/4/18 0.00183705927806
26/4/18 0.01043420475205
27/4/18 0.00111362500308
30/4/18 -0.0081874908594
1/5/2018 0.0025490454769
2/5/2018 -0.0072058635855
3/5/2018 -0.0022536744645
4/5/2018 0.01281117919187
7/5/2018 0.00345794552482
8/5/2018 -0.0002656413462
 9/5/2018 0.00968222018444
10/5/2018 0.00937064361368
11/5/2018 0.00170759579588
14/5/18 0.00088348951711
15/5/18 -0.0068421404111
16/5/18 0.00406056176546
17/5/18 -0.0008558722748
18/5/18 -0.002632194898
21/5/18 0.00738675297339
22/5/18 -0.0031357620238
23/5/18 0.00324841001881
24/5/18 -0.0020232133879
25/5/18 -0.0023572205679
29/5/18 -0.0115641874003
30/5/18 0.01269579146928
31/5/18 -0.0068795598883
1/6/2018 0.01084923012602
4/6/2018 0.0044795984363
5/6/2018 0.00070259310335
6/6/2018 0.00856739252772
7/6/2018 -0.0007141886594
8/6/2018 0.00312590435006
11/6/2018 0.00106870777538
12/6/2018 0.00174338533429
13/6/18 -0.0040261279242
14/6/18 0.00247154962627
15/6/18 -0.0010171026707
18/6/18 -0.0021261277232
19/6/18 -0.0040234022533
20/6/18 0.00171215411962
21/6/18 -0.0063455103018
22/6/18 0.00186193448933
25/6/18 -0.013724669171
26/6/18 0.00220457730205
27/6/18 -0.0086043552079
28/6/18 0.00617868994007
29/6/18 0.0007584031113
2/7/2018 0.00306795750433
3/7/2018 -0.0049473505407
5/7/2018 0.00862080341808
6/7/2018 0.00848128161941
9/7/2018 0.00882298606432
10/7/2018 0.00347326717511
11/7/2018 -0.0070942027373
12/7/2018 0.00874904248168
13/7/18 0.00107923766225
16/7/18 -0.0010281357434
17/7/18 0.0039736985632
18/7/18 0.00216051249991
19/7/18 -0.0039529931374
20/7/18 -0.0009484476712
23/7/18 0.00183804936653
24/7/18 0.00478091119125
25/7/18 0.00910160505317
26/7/18 -0.0030322960411
27/7/18 -0.0065622086765
30/7/18 -0.0057541700459
31/7/18 0.00488472865243
1/8/2018 -0.0010403516539
2/8/2018 0.0049264450596
3/8/2018 0.00464418302597
6/8/2018 0.00353822720906
7/8/2018 0.00282418231714
8/8/2018 -0.0002623799657
9/8/2018 -0.0014416744482
10/8/2018 -0.0071138879741
13/8/18 -0.0040059919541
14/8/18 0.00638925467126
15/8/18 -0.0076021649236
16/8/18 0.00791940840749
17/8/18 0.00332311593172
20/8/18 0.00242801776904
21/8/18 0.00206853639196
22/8/18 -0.0003981519181
23/8/18 -0.0016912621636
24/8/18 0.00619883972726
27/8/18 0.00767040948852
28/8/18 0.00026927856925
29/8/18 0.00570143394557
30/8/18 -0.0044303289684
31/8/18 0.00013447760553
4/9/2018 -0.0016543222059
5/9/2018 -0.0028031266678
6/9/2018 -0.0036523051451
7/9/2018 -0.0022133447617
10/9/2018 0.00189782675265
11/9/2018 0.00373984159129
12/9/2018 0.00035667183936
13/9/18 0.00528225441065
14/9/18 0.00027548155374
17/9/18 -0.005569722033
18/9/18 0.00536901472477
19/9/18 0.00125327252465
20/9/18 0.00784059195797
21/9/18 -0.0003685329694
24/9/18 -0.0035156878673
25/9/18 -0.0013050959102
26/9/18 -0.003289278151
27/9/18 0.00276328698512
28/9/18 -6.8702814001E-06
1/10/2018 0.00364110531741
2/10/2018 -0.0003966901224
3/10/2018 0.00071151970404
4/10/2018 -0.008169482558
5/10/2018 -0.0055279787458
8/10/2018 -0.0003951163802
9/10/2018 -0.001417903744
10/10/2018 -0.0328642289132
11/10/2018 -0.020573007811
12/10/2018 0.01420619796357
15/10/18 -0.0059049790544
16/10/18 0.02149560023181
17/10/18 -0.0002526623604
18/10/18 -0.014391922484
19/10/18 -0.0003611698978
22/10/18 -0.004299527374
23/10/18 -0.0055118302121
24/10/18 -0.0308644337087
25/10/18 0.01862503978568
26/10/18 -0.0173272640596
29/10/18 -0.0065595994219
30/10/18 0.01566678012305
31/10/18 0.01085133181602
1/11/2018 0.01055784371126
2/11/2018 -0.0063166861632
5/11/2018 0.00560031716877
6/11/2018 0.00625929556212
7/11/2018 0.02120885628091
8/11/2018 -0.0025089165776
9/11/2018 -0.0091990135785
12/11/2018 -0.0197014893161
13/11/18 -0.0014819196701
14/11/18 -0.0075674108672
15/11/18 0.01059375334941
16/11/18 0.00222330565854
19/11/18 -0.0166431089283
20/11/18 -0.0181512405046
21/11/18 0.00304329072203
23/11/18 -0.0065548423716
26/11/18 0.01553236814492
27/11/18 0.00326169225526
28/11/18 0.02297397957324
29/11/18 -0.0021831080057
30/11/18 0.00817074753438
3/12/2018 0.01094142601848
4/12/2018 -0.0323649029388
6/12/2018 -0.0015222283617
7/12/2018 -0.0233201187495
10/12/2018 0.00176215415504
11/12/2018 -0.000356346394
12/12/2018 0.00541950365326
13/12/18 -0.0001999302117
14/12/18 -0.0190867095971
17/12/18 -0.0207734806507
18/12/18 8.6400702726E-05
19/12/18 -0.01539571447
20/12/18 -0.0157721063021
21/12/18 -0.0205882284353
24/12/18 -0.0271122542344
26/12/18 0.04959374256298
27/12/18 0.00856268080381
28/12/18 -0.0012415825521
31/12/18 0.00849248436479
2/1/2019 0.0012684966694
3/1/2019 -0.0247567301116
4/1/2019 0.0343357142984
7/1/2019 0.00701043484981
8/1/2019 0.00969528514134
9/1/2019 0.00409804551747
10/1/2019 0.00451841892185
11/1/2019 -0.0001462979141
14/1/19 -0.0052575254202
15/1/19 0.0107216888546
16/1/19 0.00222198555381
17/1/19 0.00759140027371
18/1/19 0.01318305304866
22/1/19 -0.0141573063163
23/1/19 0.00220291283979
24/1/19 0.00137572557222
25/1/19 0.00848869419712
28/1/19 -0.0078468274522
29/1/19 -0.0014562467074
30/1/19 0.01554926098485
31/1/19 0.00859739601228
1/2/2019 0.00089860985612
4/2/2019 0.00677623665856
5/2/2019 0.00470842038303
6/2/2019 -0.0022244380717
7/2/2019 -0.009357139928
8/2/2019 0.00067620109269
11/2/2019 0.00070910309281
12/2/2019 0.01289022450675
13/2/19 0.0030239947319
14/2/19 -0.0026516416178
15/2/19 0.01087875290636
19/2/19 0.00149874328186
20/2/19 0.00177711060747
21/2/19 -0.003526436662
22/2/19 0.00641110237203
25/2/19 0.00123186237403
26/2/19 -0.0007904570691
27/2/19 -0.0005440491977
28/2/19 -0.0028255084661
1/3/2019 0.00689532053229
4/3/2019 -0.0038805582033
5/3/2019 -0.0011315330915
6/3/2019 -0.0065240985928
7/3/2019 -0.0081257173675
8/3/2019 -0.0021316891099
11/3/2019 0.01466604206335
12/3/2019 0.0029533183111
13/3/19 0.00694958368953
14/3/19 -0.0008680225932
15/3/19 0.00498490290111
18/3/19 0.00370594692402
19/3/19 -0.0001305615395
20/3/19 -0.0029443536434
21/3/19 0.01085248128412
22/3/19 -0.018974501282
25/3/19 -0.0008390208314
26/3/19 0.00718272603648
27/3/19 -0.0046443249793
28/3/19 0.00358948145166
29/3/19 0.00673428004053
1/4/2019 0.01156860010363
 2/4/2019 1.7455767155E-05
3/4/2019 0.00214837684375
4/4/2019 0.00208463534638
5/4/2019 0.00463643254165
8/4/2019 0.00104746019707
9/4/2019 -0.0060674946141
10/4/2019 0.00347787164562
11/4/2019 3.812292094E-05
12/4/2019 0.00660932429598
15/4/19 -0.0006293691139
16/4/19 0.00050935818675
17/4/19 -0.0022738119839
18/4/19 0.00157909223651
22/4/19 0.00101201776596
23/4/19 0.008841205809
24/4/19 -0.002191763297
25/4/19 -0.00036897361
26/4/19 0.00468529216192
29/4/19 0.00107152200953
30/4/19 0.00095141706758
1/5/2019 -0.0075021631984
2/5/2019 -0.0021239854715
3/5/2019 0.00963827936303
6/5/2019 -0.0044709884706
7/5/2019 -0.0165116514334
8/5/2019 -0.0016054253294
9/5/2019 -0.0030214248827
10/5/2019 0.00372029703624
13/5/19 -0.0241305571475
14/5/19 0.00801594457145
15/5/19 0.00583897513551
16/5/19 0.00889528697243
17/5/19 -0.0058373333298
20/5/19 -0.0067493779762
21/5/19 0.00849583560835
22/5/19 -0.0028243959201
23/5/19 -0.0119141501895
24/5/19 0.00135355923434
28/5/19 -0.0083756769162
29/5/19 -0.006911912239
30/5/19 0.00209847107029
31/5/19 -0.0131953725135
3/6/2019 -0.0027652405241
4/6/2019 0.02143237080296
5/6/2019 0.00816185449021
 6/6/2019 0.00613558678813
7/6/2019 0.01049769758465
10/6/2019 0.00466004426553
11/6/2019 -0.0003498799704
12/6/2019 -0.0020375792035
13/6/19 0.00409738202103
14/6/19 -0.0016115122119
17/6/19 0.00093174944705
18/6/19 0.00971739982696
19/6/19 0.00298516356782
20/6/19 0.00947218529193
21/6/19 -0.0012592228929
24/6/19 -0.0017318869151
25/6/19 -0.0094963973957
26/6/19 -0.0012339339217
27/6/19 0.00382317569931
28/6/19 0.00575745266506
1/7/2019 0.00767230090941
2/7/2019 0.00292812600878
3/7/2019 0.00767237847275
5/7/2019 -0.0018059015152
8/7/2019 -0.0048354444459
9/7/2019 0.00123655708617
10/7/2019 0.00451068942377
11/7/2019 0.00228522682216
12/7/2019 0.00462017474077
15/7/19 0.00017586909302
16/7/19 -0.0034037785997
17/7/19 -0.0065312435072
18/7/19 0.00358199760067
19/7/19 -0.0061767345236
22/7/19 0.00282869495746
23/7/19 0.00684748287335
24/7/19 0.00468814798882
25/7/19 -0.0052624013729
26/7/19 0.00738769091686
29/7/19 -0.0016161143698
30/7/19 -0.0025786548939
31/7/19 -0.0108855261684
1/8/2019 -0.0089987937957
2/8/2019 -0.0072827400054
5/8/2019 -0.0297778201398
6/8/2019 0.01301701741817
7/8/2019 0.00076687590775
8/8/2019 0.01876230361349
 9/8/2019 -0.0066166065089
12/8/2019 -0.0123173221205
13/8/19 0.01513168825804
14/8/19 -0.0292927526751
15/8/19 0.00246426802735
16/8/19 0.01442612466155
19/8/19 0.01210586524752
20/8/19 -0.0079147274043
21/8/19 0.00824679863801
22/8/19 -0.0005060750418
23/8/19 -0.0259463368417
26/8/19 0.01098298795088
27/8/19 -0.0032031807387
28/8/19 0.00654548006246
29/8/19 0.01268729189268
30/8/19 0.00064278732326
3/9/2019 -0.0068991003701
4/9/2019 0.01084207894764
5/9/2019 0.01300981374464
6/9/2019 0.00091060517473
9/9/2019 -9.4010159991E-05
10/9/2019 0.00032230437577
11/9/2019 0.00722968116748
12/9/2019 0.00287915286121
13/9/19 -0.0007244141026
16/9/19 -0.0031355867831
17/9/19 0.00258175229179
18/9/19 0.000342691891
19/9/19 1.9974856538E-05
20/9/19 -0.0048955766146
23/9/19 -9.6935898361E-05
24/9/19 -0.0084163711088
25/9/19 0.00615857156221
26/9/19 -0.002428916407
27/9/19 -0.0053163524486
30/9/19 0.00504760661733
1/10/2019 -0.0122583732951
2/10/2019 -0.017903203129
3/10/2019 0.00797191280921
4/10/2019 0.01421689760065
7/10/2019 -0.0044782947738
8/10/2019 -0.0155608190422
9/10/2019 0.00910449228942
10/10/2019 0.00641569556372
11/10/2019 0.01093897760816
14/10/19 -0.0013871190068
15/10/19 0.00995567687934
16/10/19 -0.001999543054
17/10/19 0.00276283165245
18/10/19 -0.0039193449497
21/10/19 0.00687161621349
22/10/19 -0.0035686665547
23/10/19 0.00284714903203
24/10/19 0.00192044618162
25/10/19 0.00407270058405
28/10/19 0.00558133785265
29/10/19 -0.0008324052171
30/10/19 0.00325337017413
31/10/19 -0.0030228605834
1/11/2019 0.0096623119971
4/11/2019 0.00370408923834
5/11/2019 -0.0011856994274
6/11/2019 0.00070249719244
7/11/2019 0.0027300953987
8/11/2019 0.00256067593273
11/11/2019 -0.0019624671353
12/11/2019 0.00156464604402
13/11/19 0.00071153453522
14/11/19 0.00083704282018
15/11/19 0.00769548796607
18/11/19 0.00050315274659
19/11/19 -0.0005925942361
20/11/19 -0.0037561843405
21/11/19 -0.0015827522509
22/11/19 0.00217493569124
25/11/19 0.0075072915089
26/11/19 0.00219557040213
27/11/19 0.00417442427258
29/11/19 -0.0040112199178
2/12/2019 -0.0086310206282
3/12/2019 -0.006638095111
4/12/2019 0.00632356760308
5/12/2019 0.00150025121917
6/12/2019 0.00913572417704
9/12/2019 -0.0031628213389
10/12/2019 -0.0010969339669
11/12/2019 0.0029081579501
12/12/2019 0.0085752256005
13/12/19 7.2581951816E-05
16/12/19 0.00714778517097
17/12/19 0.00033529242709
18/12/19 -0.0004323001865
19/12/19 0.00445929181332
20/12/19 0.0049447812332
23/12/19 0.00086614358073
24/12/19 -0.0001954482145
26/12/19 0.0051281665829
27/12/19 3.3984895565E-05
30/12/19 -0.0057808226136
31/12/19 0.00294602158921
2/1/2020 0.0083788028764
3/1/2020 -0.0070598705613
6/1/2020 0.00353337269231
7/1/2020 -0.002803238451
8/1/2020 0.00490245131051
9/1/2020 0.00665526249947
10/1/2020 -0.0028551785324
13/1/20 0.00697621520398
14/1/20 -0.0015145329343
15/1/20 0.00187019697037
16/1/20 0.00836655316914
17/1/20 0.00386216206902
21/1/20 -0.00265197761
22/1/20 0.00028907608994
23/1/20 0.00114097659366
24/1/20 -0.0090421608663
27/1/20 -0.015730711691
28/1/20 0.0100535844644
29/1/20 -0.0008668742243
30/1/20 0.00313435886453
31/1/20 -0.0177058202001
3/2/2020 0.00725461378473
4/2/2020 0.0149804141587
5/2/2020 0.01125059574112
6/2/2020 0.00332567290999
7/2/2020 -0.0054008535658
10/2/2020 0.00732639781884
11/2/2020 0.00168847252055
12/2/2020 0.00646264641501
13/2/20 -0.0016304458062
14/2/20 0.00184353340865
18/2/20 -0.0029199426231
19/2/20 0.0047057857978
20/2/20 -0.0038155198009
21/2/20 -0.0105181028896
24/2/20 -0.0335136265448
25/2/20 -0.0302799956725
26/2/20 -0.0037785404904
27/2/20 -0.0441632426383
28/2/20 -0.0082383404227
2/3/2020 0.04603922874232
3/3/2020 -0.0281078960343
4/3/2020 0.04220259077713
5/3/2020 -0.0339220771188
6/3/2020 -0.0170538519303
9/3/2020 -0.0759696972825
10/3/2020 0.04939630595567
11/3/2020 -0.0488684449115
12/3/2020 -0.0951126808863
13/3/20 0.09287124973282
16/3/20 -0.119840552487
17/3/20 0.05995484949048
18/3/20 -0.0518307624409
19/3/20 0.00470780807249
20/3/20 -0.0433595124241
23/3/20 -0.0292938680236
24/3/20 0.09382773987446
25/3/20 0.01153501166588
26/3/20 0.06241416298436
27/3/20 -0.0336873523173
30/3/20 0.03351600922772
31/3/20 -0.0160127217441
1/4/2020 -0.0441424303721
2/4/2020 0.02282934709573
3/4/2020 -0.015137125127
6/4/2020 0.070331318945
7/4/2020 -0.0016030529602
8/4/2020 0.0340564527459
9/4/2020 0.01448741019562
13/4/20 -0.0101046606279
14/4/20 0.03057258922339
15/4/20 -0.0220304388172
16/4/20 0.00581668967637
17/4/20 0.0267935949303
20/4/20 -0.0178810482109
21/4/20 -0.0306747955126
22/4/20 0.02293024770044
23/4/20 -0.0005394222034
24/4/20 0.01391805715849
27/4/20 0.01471406972339
28/4/20 -0.0052423803899
29/4/20 0.02658391621277
30/4/20 -0.0092124462607
1/5/2020 -0.028059034177
4/5/2020 0.00424982748701
5/5/2020 0.00904055632608
6/5/2020 -0.0069794102062
7/5/2020 0.0115046306013
8/5/2020 0.01687153884174
11/5/2020 0.00013307802358
12/5/2020 -0.0205003174571
13/5/20 -0.01746272454
14/5/20 0.01152482269504
15/5/20 0.00392636319018
18/5/20 0.0315011916554
19/5/20 -0.0104843992954
20/5/20 0.01665110025605
21/5/20 -0.007773596188
22/5/20 0.00235371118852
26/5/20 0.01228918425356
27/5/20 0.01482729711958
28/5/20 -0.0021079147621
29/5/20 0.00481233611452
1/6/2020 0.00375123452562
2/6/2020 0.00821083281711
3/6/2020 0.01364897919121
4/6/2020 -0.0033687020612
5/6/2020 0.02621165082052
8/6/2020 0.01204157943938
9/6/2020 -0.0077991708409
10/6/2020 -0.0053130910524
11/6/2020 -0.0589440592911
12/6/2020 0.01306084398256
15/6/20 0.00831221694256
16/6/20 0.01896239808103
17/6/20 -0.0036002995564
18/6/20 0.00059421999298
19/6/20 -0.0056494949196
22/6/20 0.00649509547765
23/6/20 0.00430741968501
24/6/20 -0.0258551459595
25/6/20 0.01095944738607
26/6/20 -0.0242269050632
29/6/20 0.01468567829727
30/6/20 0.01540987578903
 1/7/2020 0.00502213270505
2/7/2020 0.00454125105559
6/7/2020 0.01588172588624
7/7/2020 -0.0108185322336
8/7/2020 0.00782746190141
9/7/2020 -0.0056436059777
10/7/2020 0.01046620119832
13/7/20 -0.0093625410151
14/7/20 0.01340637083588
15/7/20 0.00908205072005
16/7/20 -0.0034061014824
17/7/20 0.00284861216092
20/7/20 0.00840693892764
21/7/20 0.00167903736108
22/7/20 0.00574708215958
23/7/20 -0.0123198599989
24/7/20 -0.0061903999631
27/7/20 0.00739513870229
28/7/20 -0.0064733922442
29/7/20 0.01242838167972
30/7/20 -0.0037502517221
31/7/20 0.00767050484023
3/8/2020 0.00718102336809
4/8/2020 0.00361193058162
5/8/2020 0.00642974312363
6/8/2020 0.00642769538503
7/8/2020 0.00063302949268
10/8/2020 0.00274221847189
11/8/2020 -0.0079691323628
12/8/2020 0.01399654971692
13/8/20 -0.0020471743457
14/8/20 -0.0001718826274
17/8/20 0.0027098423394
18/8/20 0.0023033891357
19/8/20 -0.0044043952328
20/8/20 0.0031586327364
21/8/20 0.0034411069427
24/8/20 0.01004371824814
25/8/20 0.00359635118548
26/8/20 0.01019562605837
27/8/20 0.00167304419528
28/8/20 0.00673256537289
31/8/20 -0.0021949626649
1/9/2020 0.00752500280147
2/9/2020 0.01536591028479
 3/9/2020 -0.0351258436314
4/9/2020 -0.0081330273628
8/9/2020 -0.0277563420882
9/9/2020 0.02014498632204
10/9/2020 -0.0175847967278
11/9/2020 0.00053307240123
14/9/20 0.01274182898066
15/9/20 0.00521935954546
16/9/20 -0.0046189466148
17/9/20 -0.0084123657385
18/9/20 -0.011182581788
21/9/20 -0.0115710978968
22/9/20 0.01051794492616
23/9/20 -0.0237214549495
24/9/20 0.00298745913801
25/9/20 0.01597672376064
28/9/20 0.01611059028405
29/9/20 -0.0048126645567
30/9/20 0.00825371813848
1/10/2020 0.0052929078204
2/10/2020 -0.009577652192
5/10/2020 0.0179727087408
6/10/2020 -0.0139735157046
7/10/2020 0.01739675465848
8/10/2020 0.0080101237257
9/10/2020 0.00879353327959
12/10/2020 0.01641581292571
13/10/20 -0.0063069189759
14/10/20 -0.0066231418196
15/10/20 -0.0015277553105
16/10/20 0.00013491964268
19/10/20 -0.0163298618571
20/10/20 0.00472733398175
21/10/20 -0.0021956997558
22/10/20 0.00521892520931
23/10/20 0.00344576154396
26/10/20 -0.0185895163283
27/10/20 -0.0030256188934
28/10/20 -0.0352878789504
29/10/20 0.01194733085711
30/10/20 -0.0121295499854
2/11/2020 0.01231820251025
3/11/2020 0.01779929013546
4/11/2020 0.02204704761428
5/11/2020 0.01946019420932
 6/11/2020 -0.0002877152542
9/11/2020 0.0116998893528
10/11/2020 -0.0013997946768
11/11/2020 0.00765185537228
12/11/2020 -0.009978532208
13/11/20 0.01361033524471
16/11/20 0.0116480513065
17/11/20 -0.0047919257499
18/11/20 -0.011563829547
19/11/20 0.00394644243246
20/11/20 -0.0067925628806
23/11/20 0.00563593066563
24/11/20 0.01616166821178
25/11/20 -0.001584418302
27/11/20 0.00239697938779
30/11/20 -0.0045955486827
1/12/2020 0.01127118709496
2/12/2020 0.00179116686583
3/12/2020 -0.000624157196
4/12/2020 0.0088362749968
7/12/2020 -0.001935637604
8/12/2020 0.00278714804838
9/12/2020 -0.0079492017017
10/12/2020 -0.0012851078769
11/12/2020 -0.0012649973763
14/12/20 -0.0043592590529
15/12/20 0.01292124916839
16/12/20 0.00177279525163
17/12/20 0.00575765459276
18/12/20 -0.0035111184131
21/12/20 -0.0039062789888
22/12/20 -0.0020730928306
23/12/20 0.00074581125078
24/12/20 0.00353658905115
28/12/20 0.00872252879655
29/12/20 -0.0022273804296
30/12/20 0.00134154716549
 YEARS
TIME SERIES GRAPH OF DAILY RETURNS FOR S&P 2001
2002
0.15 2003
2004
0.1 2005
2006
0.05
2007
Daily returns

2008
0
37135 17/1/03 21/1/05 26/1/07 29/1/09 40545 41427 42279 13/2/17 19/2/19 2009
-0.05 2010
2011
-0.1 2012
2013
-0.15
2014
Date 2015
2016
2017
2018
2019
2020
AVERAGE RETURNS
-0.00035995 GRAPH OF AVERAGE RETURNS FROM 2001 TO
-0.00092214 2020 FOR S&P
0.000986987 0.0015
0.000366119
0.00013824 0.001

0.000528674 0.0005
Average returns
0.000188857
0
-0.00158679 1 2 3 4 5 6 7 8 9 0 1 2 3 4 5 6 7 8 9 0
00 00 00 00 00 00 00 00 00 01 01 01 01 01 01 01 01 01 01 02
0.000983471 -0.00052 2 2 2 2 2 2 2 2 2 2 2 2 2 2 2 2 2 2 2
0.00054192
-0.001
0.000107403
0.000535518 -0.0015
0.001053694 -0.002
0.000453749 Years
1.86E-05
0.000395421
0.000716165
-0.00019889
0.001038047
0.000809918
 S&P500 DATA SUMMARY
MINIMUM -0.001587
MAXIMUM 0.001054
AVERAGE 0.00029
STANDARD DEVIATION 0.000655
COEFFICIENT OF STANDARD DEVIATION 2.260408
Rate 35%

WITHOUT DELAY
YEARS
Economic condition Year 0 Year 1 Year 2 Year 3 Year 4 Year 5 Probability PV
BOOM($) -40 - - 75 100 100 12% 82.89
STABLE($) -40 - - 50 50 50 50% 46.53
RECESSION($) -40 - - 10 20 20 38% 14.55
Expected amount -1.2592

WITH DELAYING
YEARS
Economic condition Year 0 Year 1 Year 2 Year 3 Year 4 Year 5 Probability PV
BOOM($) -10 -30 - 75 100 100 12% 82.89
STABLE($) -10 -30 - 50 50 50 50% 46.53
RECESSION($) -10 8- - - - 38% -
Expected amount 11.4518
NPV ENPV
42.89 5.1468
6.53 3.265
-25.45 -9.671

NPV ENPV
42.89 5.1468
6.53 3.265
8.00 3.04
First scenario
Face value(FV) $2,500,000
Rate,r in % 7%
Time,n in years 12
Present value(PV) $1,110,029.90