install.packages("urca", repos="http://R-Forge.R-project.org")
## Installing package into 'C:/Users/Sean/Documents/R/win-library/3.4'
## (as 'lib' is unspecified)
## Package which is only available in source form, and may need
##   compilation of C/C++/Fortran: 'urca'
##   These will not be installed
set.seed(20140623)
N <- 1000
x <- cumsum(rnorm(N))
gamma <- 0.7
y <- gamma * x + rnorm(N)
plot(x, type = 'l')
lines(y, col = "red")

#statisticla tests
library('urca')

summary(ur.df(x, type="none"))
## 
## ############################################### 
## # Augmented Dickey-Fuller Test Unit Root Test # 
## ############################################### 
## 
## Test regression none 
## 
## 
## Call:
## lm(formula = z.diff ~ z.lag.1 - 1 + z.diff.lag)
## 
## Residuals:
##     Min      1Q  Median      3Q     Max 
## -3.1444 -0.6358 -0.0201  0.7097  3.8195 
## 
## Coefficients:
##              Estimate Std. Error t value Pr(>|t|)
## z.lag.1    -0.0008732  0.0014633  -0.597    0.551
## z.diff.lag  0.0419997  0.0316662   1.326    0.185
## 
## Residual standard error: 1.005 on 996 degrees of freedom
## Multiple R-squared:  0.002076,   Adjusted R-squared:  7.212e-05 
## F-statistic: 1.036 on 2 and 996 DF,  p-value: 0.3553
## 
## 
## Value of test-statistic is: -0.5967 
## 
## Critical values for test statistics: 
##       1pct  5pct 10pct
## tau1 -2.58 -1.95 -1.62
summary(ur.df(y, type="none"))
## 
## ############################################### 
## # Augmented Dickey-Fuller Test Unit Root Test # 
## ############################################### 
## 
## Test regression none 
## 
## 
## Call:
## lm(formula = z.diff ~ z.lag.1 - 1 + z.diff.lag)
## 
## Residuals:
##     Min      1Q  Median      3Q     Max 
## -4.5647 -0.9378  0.0417  1.0174  3.5752 
## 
## Coefficients:
##             Estimate Std. Error t value Pr(>|t|)    
## z.lag.1    -0.002696   0.002934  -0.919    0.358    
## z.diff.lag -0.389791   0.029172 -13.362   <2e-16 ***
## ---
## Signif. codes:  0 '***' 0.001 '**' 0.01 '*' 0.05 '.' 0.1 ' ' 1
## 
## Residual standard error: 1.407 on 996 degrees of freedom
## Multiple R-squared:  0.1539, Adjusted R-squared:  0.1522 
## F-statistic: 90.61 on 2 and 996 DF,  p-value: < 2.2e-16
## 
## 
## Value of test-statistic is: -0.9188 
## 
## Critical values for test statistics: 
##       1pct  5pct 10pct
## tau1 -2.58 -1.95 -1.62
z = y - gamma*x
plot(z, type='l')

summary(ur.df(z,type="none"))
## 
## ############################################### 
## # Augmented Dickey-Fuller Test Unit Root Test # 
## ############################################### 
## 
## Test regression none 
## 
## 
## Call:
## lm(formula = z.diff ~ z.lag.1 - 1 + z.diff.lag)
## 
## Residuals:
##     Min      1Q  Median      3Q     Max 
## -3.4403 -0.7938 -0.0945  0.5917  3.1327 
## 
## Coefficients:
##            Estimate Std. Error t value Pr(>|t|)    
## z.lag.1    -0.95411    0.04390 -21.735   <2e-16 ***
## z.diff.lag -0.01968    0.03154  -0.624    0.533    
## ---
## Signif. codes:  0 '***' 0.001 '**' 0.01 '*' 0.05 '.' 0.1 ' ' 1
## 
## Residual standard error: 0.9939 on 996 degrees of freedom
## Multiple R-squared:  0.4895, Adjusted R-squared:  0.4885 
## F-statistic: 477.5 on 2 and 996 DF,  p-value: < 2.2e-16
## 
## 
## Value of test-statistic is: -21.7351 
## 
## Critical values for test statistics: 
##       1pct  5pct 10pct
## tau1 -2.58 -1.95 -1.62
x
##    [1]  -0.059534668  -0.203477911  -0.081168251  -1.114527681
##    [5]  -1.397508696  -0.773121883  -0.251231763   0.004316383
##    [9]   0.202486475  -1.129219480  -1.092480032  -2.881226211
##   [13]  -3.929213955  -3.653220860  -4.943386181  -6.049859564
##   [17]  -6.687925843  -6.970926078  -8.005372261  -8.769201986
##   [21]  -8.787637938  -8.637379288 -10.244322524 -10.133004589
##   [25] -10.273357038 -10.161704371 -10.922278697  -9.563721005
##   [29]  -8.760403680  -8.457656999 -10.226035089 -11.252130556
##   [33] -11.757059866 -11.376671419 -11.245572976 -12.143936525
##   [37] -10.933075370 -10.101046168  -9.268806606  -8.766726418
##   [41]  -7.466634256  -8.339194564  -9.289300119  -9.987002674
##   [45] -10.614774920 -12.112127563 -12.593136049 -13.031284587
##   [49] -13.889250441 -13.936784308 -12.948217865 -12.954041504
##   [53] -12.828298276 -11.609005472 -11.244916361 -12.392789108
##   [57] -13.521939007 -12.338003980 -12.841260983 -14.060942068
##   [61] -14.432112918 -12.790681042 -13.302553850 -11.906677188
##   [65] -10.979286180 -12.005549420 -12.443225838 -12.433925054
##   [69] -13.398953499 -12.638710357 -14.246672180 -14.186714604
##   [73] -14.938663218 -14.662958839 -14.260655207 -15.298073800
##   [77] -16.949632722 -16.758605492 -16.550398096 -17.159175264
##   [81] -15.398918213 -15.597528148 -13.731768325 -14.605349314
##   [85] -13.892295304 -14.109424689 -11.539714901 -11.545914054
##   [89] -10.509086620 -11.281510933 -12.138664147 -11.565407238
##   [93] -11.020094919 -10.255395182  -9.460414858 -10.201873060
##   [97] -10.836671465 -10.730030490 -10.556071856  -9.092703255
##  [101] -11.172594926 -10.170260809 -10.414948137 -10.631713965
##  [105]  -9.259813681 -10.528311442 -11.265331295 -12.675208837
##  [109] -11.972332566 -10.576881583 -10.950944892 -10.915617272
##  [113] -11.906228395 -11.495520523 -11.192228782  -9.814894051
##  [117] -10.134023030  -8.878825915  -9.426619475  -9.969044140
##  [121]  -9.932924010 -10.400173467 -10.129921450 -11.169098562
##  [125] -10.618298125  -9.388213899  -9.072030414  -9.151904300
##  [129]  -8.798709620  -8.990139163  -9.905137172  -9.076445420
##  [133]  -9.760147626 -10.994538182 -10.175716843 -10.558829101
##  [137] -11.170123360 -12.243357076 -11.647816890 -10.869030065
##  [141]  -9.775130047  -8.968906948  -8.587324868  -7.621032232
##  [145]  -6.260206500  -6.931440590  -7.173127390  -7.321197482
##  [149]  -7.193049241  -8.269197646  -8.269975823  -8.459558823
##  [153]  -8.994512005  -9.401069550  -9.553567086 -10.627816062
##  [157] -10.978466195 -10.279562132  -9.071749574  -9.024990334
##  [161]  -8.648246991  -9.235323726  -9.098836125  -9.350233447
##  [165] -11.326652375 -11.906509149 -11.735954406 -11.338529322
##  [169] -13.386894590 -12.997966016 -13.955029237 -12.354550150
##  [173] -11.495891283 -10.078524196 -10.784219532 -11.437965018
##  [177] -11.405737911 -11.862767405 -12.275120470 -11.488395857
##  [181] -10.602143855  -9.951083539  -8.100338149  -7.514144111
##  [185]  -5.362890950  -4.200937791  -4.349997360  -3.301977738
##  [189]  -3.522571306  -3.447482990  -3.576094143  -3.921048197
##  [193]  -3.265512859  -3.684273874  -4.795453512  -4.658495139
##  [197]  -5.162707670  -4.467851823  -5.409309722  -4.928893245
##  [201]  -6.128991795  -5.862403621  -6.491839430  -7.266567751
##  [205]  -6.174846479  -5.624287056  -6.353886047  -7.558687922
##  [209]  -7.219783183  -4.991074099  -3.000423676  -1.885400099
##  [213]  -1.517680103  -2.243546068  -1.738321482  -2.435476841
##  [217]  -4.013918283  -4.017582006  -4.043875666  -3.126502736
##  [221]  -3.325803675  -3.945261268  -2.800471526  -4.002602819
##  [225]  -2.534452803  -1.634040068  -0.028579079   1.834900287
##  [229]   1.730113986   1.673325434   2.822111380   4.022646672
##  [233]   4.369071368   3.779579282   3.546447769   3.449907559
##  [237]   3.688857911   3.917156460   2.597428985   3.648093508
##  [241]   2.929153904   3.220131707   3.569990033   4.044882588
##  [245]   4.113608878   4.437426943   5.184665602   6.260758609
##  [249]   6.576888522   6.013366591   5.810393762   6.787562143
##  [253]   5.657724783   5.082067748   4.851359165   3.948457481
##  [257]   4.148977644   5.328883682   5.219341819   5.748102361
##  [261]   5.761197834   5.675262580   7.483419131   7.112657086
##  [265]   8.298322861  10.096300865   8.575621222   9.389351296
##  [269]  11.428742526  11.429497733  11.867957311  13.023872397
##  [273]  12.870508204  12.435504745  12.216738232  13.302795294
##  [277]  11.295245029   9.552691330   8.892659929   8.561275141
##  [281]   8.626360709   8.678660077   8.048816491   7.795410482
##  [285]   9.309530537   9.750460131  11.210381613  14.385282394
##  [289]  14.472105044  14.764740717  15.736189621  16.395001026
##  [293]  15.440282334  14.761136764  14.194638569  12.061274313
##  [297]  11.188998956  10.862440843  10.058868739   9.638802913
##  [301]   9.407896600  10.732066989   9.923998983   8.287834975
##  [305]   7.365080778   7.242976368   7.884822113   7.446582362
##  [309]   8.657422618   7.316662503   8.644218872   9.850440363
##  [313]  11.285929542  10.631766202  11.826608980  13.030618347
##  [317]  13.223284977  12.391103056  10.261052919   9.599184174
##  [321]   9.048060072   9.968780723  10.375941755   8.649620971
##  [325]   9.503659898  11.302398990  12.154842983  12.076402605
##  [329]  13.325822646  12.327183003  11.313136069  11.169944759
##  [333]  10.798955534  11.327018666  13.524851559  14.294318463
##  [337]  12.898690326  13.744936935  16.573181358  16.683420926
##  [341]  16.784177583  16.766287435  18.164699712  19.136986329
##  [345]  19.934020244  19.703628431  19.493384063  21.201322158
##  [349]  20.883092623  19.729368314  21.563033196  20.356926868
##  [353]  20.378427316  21.500707081  21.136121687  21.814317750
##  [357]  21.961940087  20.866327070  21.756169322  22.010937683
##  [361]  22.069219643  20.453081278  19.987926590  18.909530369
##  [365]  18.486759740  17.947726271  17.981928054  16.878719830
##  [369]  18.151236052  18.741417943  19.174681594  19.606176901
##  [373]  20.276167169  20.161110663  23.048562199  23.295574325
##  [377]  20.749557203  19.901981148  20.728231669  22.471786380
##  [381]  21.017630952  22.035694235  23.125251426  21.363780887
##  [385]  21.871764545  23.318454219  24.001558545  25.115326573
##  [389]  25.717917868  25.793415170  26.046003392  25.922217428
##  [393]  25.546657119  25.564849312  25.770562090  25.213236157
##  [397]  26.953547895  26.511226232  25.736855724  26.063790252
##  [401]  26.107640735  27.178680894  27.570115153  26.616005738
##  [405]  27.092047241  24.920035041  23.521475667  21.948614863
##  [409]  21.437120449  20.885287124  20.372636429  20.481273156
##  [413]  20.828457466  22.060962919  21.843688271  21.982748357
##  [417]  22.633517196  21.567225044  20.738934415  21.406811950
##  [421]  21.779616686  23.719883637  24.652529703  23.402699073
##  [425]  24.722540154  23.947745310  21.773810095  24.712835052
##  [429]  25.027902876  24.494364428  23.984445114  24.749819641
##  [433]  26.257514248  26.911872799  27.802579478  27.791732970
##  [437]  27.052357913  25.958383161  25.295752996  25.543571957
##  [441]  24.815652926  24.704875116  25.159863716  25.202551507
##  [445]  24.692294782  26.317572540  27.128806437  26.282101489
##  [449]  28.017729255  27.727293229  28.125984441  27.189935462
##  [453]  27.022810579  26.395367143  28.190406777  28.177065908
##  [457]  29.553753512  29.478161067  30.731043924  31.270283657
##  [461]  29.878354559  29.501103798  29.951843071  29.506560366
##  [465]  29.694167452  31.125428022  29.452689465  29.306511416
##  [469]  28.020858373  28.395632523  27.959615803  27.239272892
##  [473]  27.353224588  28.743483399  27.969679152  27.694267194
##  [477]  27.227045349  28.387620460  29.772648370  28.864372020
##  [481]  29.216352119  30.142272204  31.042755104  31.908515889
##  [485]  31.450908208  32.728921365  31.876246535  30.304992952
##  [489]  29.470211905  28.060923560  29.441023000  29.156719153
##  [493]  28.353885998  28.521473710  28.835035152  30.301536821
##  [497]  27.716211182  28.704240072  27.299507019  27.810581508
##  [501]  29.504676852  29.239625998  29.339578587  28.598458832
##  [505]  26.166188387  25.912294117  26.667633671  28.691242366
##  [509]  27.678101288  26.054805738  27.299347930  25.748330719
##  [513]  24.284451900  23.153879655  22.040759045  22.182494018
##  [517]  21.839401103  22.326970601  22.936848906  23.383913919
##  [521]  23.572603386  22.310719272  21.276711846  21.022084388
##  [525]  19.174438695  18.137267240  18.698759490  20.693998004
##  [529]  21.240264150  21.413840995  20.399566908  21.101988713
##  [533]  21.769368368  20.676410338  20.888046303  21.261445710
##  [537]  20.949379285  21.372531555  20.701330962  19.601252101
##  [541]  17.582995941  18.520331056  19.872184556  18.317678694
##  [545]  18.973861366  17.236686407  16.543800571  19.348695451
##  [549]  19.167343755  20.472747610  20.801909553  22.408736545
##  [553]  22.779715295  22.268320498  22.636361429  22.369912496
##  [557]  22.507507420  21.853457637  19.670217066  19.993402304
##  [561]  21.198720451  19.647432300  19.727908198  20.972303155
##  [565]  21.767499336  23.218429809  23.090554829  22.852966770
##  [569]  24.121218847  24.561253809  25.078874578  24.622985571
##  [573]  24.418331738  25.778356238  25.187829114  26.104793791
##  [577]  26.710304949  26.418567265  26.437796076  27.788945332
##  [581]  26.113246284  26.396591792  27.478100318  27.417571707
##  [585]  27.791155953  25.490577720  26.981168073  27.667343385
##  [589]  27.034124937  26.490375411  24.733223623  26.106372511
##  [593]  25.118756333  23.962402725  25.002727260  24.859839842
##  [597]  26.836454044  26.121899479  27.778995245  27.799465736
##  [601]  26.282958011  26.054700111  28.022595622  28.591227907
##  [605]  29.805016264  30.225082253  30.010452404  29.492346395
##  [609]  31.013235428  30.350674268  29.856577984  30.110414330
##  [613]  29.012238626  29.015299444  28.386893342  28.348596923
##  [617]  28.545427815  29.240650693  30.718088599  31.105216839
##  [621]  30.722634189  31.587073261  31.479906773  31.544818556
##  [625]  31.014385831  31.312656666  31.702851350  32.046575658
##  [629]  31.568825539  31.996128639  33.660455099  31.650298008
##  [633]  31.295787596  31.486191337  31.135117075  30.101923782
##  [637]  29.922358597  27.630652151  27.020304477  27.467681359
##  [641]  27.311537730  26.938445214  26.449013368  28.241099360
##  [645]  29.927877849  31.147961583  30.345189889  29.384205740
##  [649]  30.949581182  31.268382719  30.618425040  30.299695322
##  [653]  31.071498645  31.315727874  32.524298046  31.899416667
##  [657]  31.675029422  30.684542345  30.446833148  30.184979828
##  [661]  32.599874827  32.049774788  33.069976885  33.314863259
##  [665]  34.281020839  35.616473611  36.553917309  35.744078873
##  [669]  35.642187106  35.172318327  33.694272149  35.326351159
##  [673]  36.625886193  36.139170408  35.984715605  36.685787747
##  [677]  37.358039062  38.088740547  38.674173509  37.645912941
##  [681]  36.676667088  38.599686199  38.260831816  36.577244865
##  [685]  36.710946225  36.878986593  36.458068860  35.859881421
##  [689]  36.069331591  35.650609265  36.347582204  36.691621032
##  [693]  37.815959874  37.467383325  37.727722595  37.984685448
##  [697]  36.989914398  36.767672054  34.902550655  33.671723466
##  [701]  33.844373254  35.813564884  36.036624062  36.979600341
##  [705]  36.485865272  36.314940579  36.044959014  34.907616373
##  [709]  34.149818506  33.117074400  33.022939924  32.128550106
##  [713]  33.343755827  34.015314487  35.366855027  37.856037249
##  [717]  37.589198756  35.643980217  33.620667812  32.771478962
##  [721]  33.129378717  32.188765808  31.772254730  31.708678615
##  [725]  31.034397329  32.434289139  31.034765621  32.267326148
##  [729]  30.827684171  30.379625182  30.181973850  31.156163966
##  [733]  34.738858781  34.802660392  34.418860516  34.404537265
##  [737]  33.574090682  31.303000247  30.861425943  30.926151685
##  [741]  30.895677102  30.060515065  29.663729866  31.146271775
##  [745]  30.257852352  29.431741231  30.451170852  31.512196528
##  [749]  31.123638955  31.211669573  30.463087972  29.124436900
##  [753]  28.407617024  29.160046747  28.277307989  29.577052607
##  [757]  30.602828151  29.675445409  28.762061490  28.378539515
##  [761]  27.691309724  27.191417050  26.526825555  27.152604411
##  [765]  29.639287619  27.622101732  28.363840845  28.025268980
##  [769]  27.706931450  24.668808275  24.322020595  24.732348955
##  [773]  24.805144954  24.284247937  24.385238059  24.745688730
##  [777]  24.611290787  27.387045059  26.829536003  27.714175125
##  [781]  27.410247937  27.576118304  26.248726606  24.772310762
##  [785]  24.430161161  22.583144256  20.442186689  20.515823775
##  [789]  19.576565036  19.248346433  20.011841533  19.894818077
##  [793]  18.087515976  18.399531886  18.156400562  21.949861656
##  [797]  21.437101442  21.424278813  22.092343070  23.141339562
##  [801]  23.802479292  23.802004973  24.358481896  24.704068406
##  [805]  24.234994831  25.029074820  25.260043668  24.957422735
##  [809]  24.929073019  22.999411315  21.937188584  20.852160381
##  [813]  20.452816876  21.114146422  20.265845797  22.074776736
##  [817]  20.917049219  20.658306630  20.826575025  22.060805691
##  [821]  22.077500178  22.356479433  23.132011012  24.478962173
##  [825]  23.724041185  23.897942119  25.098338117  24.808388299
##  [829]  25.234035942  27.149487873  25.006857095  25.789118079
##  [833]  25.151424326  26.878982561  27.355339550  28.321180237
##  [837]  28.011782666  28.377552203  28.304987494  28.319457419
##  [841]  28.128511724  25.842809035  25.470394924  24.155146158
##  [845]  24.066054307  27.244933516  27.286028000  26.754619058
##  [849]  27.704600586  27.791562701  26.770014526  26.643672998
##  [853]  28.152775098  27.912623302  27.989366285  26.622681899
##  [857]  26.396412937  26.869832482  27.480278382  26.224511984
##  [861]  26.722650705  27.250463677  27.419753740  26.419767980
##  [865]  27.754309602  27.752704412  27.124589980  26.820051575
##  [869]  26.767201673  27.091042104  26.634031904  25.082577184
##  [873]  24.242486547  23.563938867  22.391203800  21.794830513
##  [877]  22.601081739  21.870729658  20.534413679  20.377201396
##  [881]  21.462284090  22.021354231  23.940197598  25.786073459
##  [885]  25.778807039  25.521741760  27.001676786  28.047824648
##  [889]  29.364082304  30.850958551  28.743265567  26.656144853
##  [893]  25.293156200  24.842489449  23.875083275  25.322767806
##  [897]  24.548816839  24.098451071  25.076109886  21.950917844
##  [901]  20.867487978  20.463982619  20.422319375  19.534898727
##  [905]  19.082643140  18.756410545  20.101764643  20.093086109
##  [909]  20.819812076  20.768243512  20.364835780  19.147357297
##  [913]  18.914203319  17.730765431  17.212506851  18.751228525
##  [917]  19.356388718  18.937735856  18.933101819  19.206065988
##  [921]  17.685573329  17.603622967  19.531605694  18.502613649
##  [925]  17.249419795  16.388238243  15.795264677  17.348931641
##  [929]  16.999271873  14.946850324  15.066716740  13.243429764
##  [933]  13.026842168  13.475046631  13.241420998  13.787790367
##  [937]  12.436427284  11.347520893  13.553295472  14.359521687
##  [941]  14.769255803  15.365925888  15.918164576  15.911170365
##  [945]  15.127407124  13.760181500  13.291021509  12.143151099
##  [949]  13.512384343  13.333410847  14.132977575  13.435672038
##  [953]  13.552226105  12.614741962  13.791053236  14.500968245
##  [957]  13.622899480  14.237294413  13.963761678  14.895782158
##  [961]  15.489012705  15.120232796  14.527545703  14.393960713
##  [965]  16.096813511  16.202157338  17.168166947  15.682759755
##  [969]  15.913166924  16.421413315  17.717077130  17.744377087
##  [973]  18.524384006  17.166621460  15.978221444  16.383250237
##  [977]  15.931692710  16.269539733  15.946910724  15.161046047
##  [981]  14.355516041  13.690834716  13.343844624  15.079354512
##  [985]  14.542031960  14.025110280  15.031332457  15.357985457
##  [989]  16.157454976  15.206464391  14.640411209  13.672638030
##  [993]  14.717900915  15.053666526  15.997625979  14.673033924
##  [997]  15.001716853  15.559839977  15.189376869  15.359305278
#estimating the cointergrating 
coin <- lm(y ~ x -1)
coin$resid
##             1             2             3             4             5 
## -1.4559289216 -3.3305449669  0.9385355510 -1.4704558040  1.0541534820 
##             6             7             8             9            10 
## -0.6039011562 -0.9064456717  0.0400194082 -1.1440630977  1.1336514226 
##            11            12            13            14            15 
## -1.9535565173 -0.2586728266 -1.0450347883  0.5644583778 -0.1614503018 
##            16            17            18            19            20 
##  0.2215425249  1.5003804989  0.0968812713  0.8000054857  1.4359390924 
##            21            22            23            24            25 
## -0.8035986205 -1.5296383910  0.6603152535 -0.7438004942  0.0370078025 
##            26            27            28            29            30 
##  0.6416815010 -0.1362839910  0.7828202705 -0.4590469535  0.3441865041 
##            31            32            33            34            35 
## -0.2238186465 -0.1143874137  1.0732748405 -1.0846536174 -1.6965929119 
##            36            37            38            39            40 
##  0.0511918878  0.9694594375  0.1061912852  0.2820258690 -1.0902660147 
##            41            42            43            44            45 
## -0.4577445722 -2.6283742337  0.4524661591 -0.0984840460 -0.8775026809 
##            46            47            48            49            50 
## -0.4562530123 -1.1025386997 -0.5001380694  1.1779922590 -1.0954320969 
##            51            52            53            54            55 
##  0.1619766720 -0.9491828435 -0.4278274704 -0.6340382767  0.9885393645 
##            56            57            58            59            60 
##  0.1008461752 -0.1778507641  1.3115923835  0.9407135961 -0.0467809275 
##            61            62            63            64            65 
##  1.4445758173 -1.4517711355  0.9215939610 -1.2937018614 -0.4758239631 
##            66            67            68            69            70 
## -0.9178272633  0.3447558261  0.6052077319  0.3490545463  0.1093920530 
##            71            72            73            74            75 
## -0.8055175880 -1.6603645244 -1.6300359288  1.1577902487 -0.3122159971 
##            76            77            78            79            80 
##  1.7578605704  0.3576730818 -1.7045018069 -1.3031538346 -0.1597588445 
##            81            82            83            84            85 
##  0.0355166302 -1.3823116913 -0.6926672070 -0.8483207266  1.6410710121 
##            86            87            88            89            90 
##  0.9983815539 -1.0513802684  1.3199536751  1.7527375458  1.2518284993 
##            91            92            93            94            95 
##  0.8330762328 -0.3846995301  0.7541378073  1.1357123046  1.1115317335 
##            96            97            98            99           100 
## -2.2496880065 -2.0867109836  0.0155667436 -0.6898812819 -1.1375123253 
##           101           102           103           104           105 
##  0.6618448532 -0.8627491079  1.1010046855  0.6438563849 -1.0609416841 
##           106           107           108           109           110 
##  1.0058071799 -1.0762583255  1.1477045026 -0.7281727540 -0.8471257443 
##           111           112           113           114           115 
##  0.6508336679 -0.1476923425 -0.3025613150 -0.6137057822 -0.6474388480 
##           116           117           118           119           120 
##  1.7241175905 -0.9514548647 -0.5779288762  2.2631865003 -0.6887940520 
##           121           122           123           124           125 
## -0.1133937557  0.5475686603 -1.6608898000 -1.0335809794  0.8486462292 
##           126           127           128           129           130 
##  1.4139698823  0.8525983530  0.0024913226  1.4261264970 -0.0628230488 
##           131           132           133           134           135 
## -0.2783591993 -0.0934540139 -1.1111704356  1.7551531243 -0.6455284763 
##           136           137           138           139           140 
## -1.2190668298  1.0337447381 -1.3455523879  1.0896517466  1.5202311655 
##           141           142           143           144           145 
##  1.3517292229  2.0689070728  1.0698973164  0.5869327500 -1.9569678189 
##           146           147           148           149           150 
##  0.4807821231  0.7981864736 -1.0243356108 -0.1150417965 -1.4608124574 
##           151           152           153           154           155 
##  0.8226072660  0.4505345183 -0.9725685745 -0.5360158552 -0.2864483402 
##           156           157           158           159           160 
## -1.6430398287  0.3438377063 -0.2453941422 -0.8193375392 -0.9270273587 
##           161           162           163           164           165 
## -0.6849967225 -0.9151173293 -0.6838343097 -0.0314248506  0.4484780942 
##           166           167           168           169           170 
## -0.1374215822  0.6611235168 -1.6689930307  0.5850159390  1.3215514103 
##           171           172           173           174           175 
##  1.6600497030  0.4590746834 -0.0421070608 -1.1852781387  0.8891330492 
##           176           177           178           179           180 
## -1.4076657131 -0.8645209617 -0.7297360989 -2.2556733774 -1.6250753147 
##           181           182           183           184           185 
##  0.4754445004 -0.0213971222  1.0356264296  0.7522689272  0.5140093542 
##           186           187           188           189           190 
## -1.4524721126  0.8456508149  0.6708327125 -0.5188226001 -0.0500265446 
##           191           192           193           194           195 
##  0.3068719915  0.5229585206 -0.1755203809  0.9482318017  1.1091291675 
##           196           197           198           199           200 
##  0.5102785846 -0.4988210927  0.1138662264  0.2305845191  0.8716165749 
##           201           202           203           204           205 
##  0.2884697566 -1.2683204172  0.9470987676 -1.8029752705  0.0286647106 
##           206           207           208           209           210 
##  0.5689711422 -0.2833299324 -0.0917693003  0.5194688417 -0.1862977030 
##           211           212           213           214           215 
## -0.6182793290 -0.2184361631  0.5110013935 -1.2295708108 -2.0393136948 
##           216           217           218           219           220 
##  0.8694036503  0.4752684735  0.8117237428  0.6603291195  0.0162367764 
##           221           222           223           224           225 
## -0.7328553842  1.7226455064  0.7477305396  0.4055457913 -0.1756081813 
##           226           227           228           229           230 
## -1.4987530352  0.5360166153  0.3750433064 -1.0585645576 -1.0658040584 
##           231           232           233           234           235 
##  0.9719615820 -0.5769332737 -0.6362085490  0.0704671832 -0.8697940110 
##           236           237           238           239           240 
## -0.9531930292 -1.7004017016 -1.0478606503 -0.8121503405 -1.0579020433 
##           241           242           243           244           245 
## -1.0550731634 -0.6929452463  1.2472856693  0.0330663532 -1.4242810452 
##           246           247           248           249           250 
## -1.1694516456  0.3783348135  0.3254143359 -0.7841796086 -0.0018088394 
##           251           252           253           254           255 
##  0.0831572967  0.4571219736  0.0541264417 -0.3543653486 -1.7092181837 
##           256           257           258           259           260 
## -0.8957517044 -1.0089174073 -0.0118127496 -1.1215700840  1.0548098369 
##           261           262           263           264           265 
## -0.8162576895 -1.3806707040  1.0846332960 -0.8909391057 -0.3610993327 
##           266           267           268           269           270 
## -0.6907284889 -0.4357667661  0.3580319205 -1.1588990602 -1.4042082334 
##           271           272           273           274           275 
##  0.1320754142 -1.4571675153  0.4281627213  0.8290480005 -1.9469477440 
##           276           277           278           279           280 
##  0.0536394375 -0.4618984950  0.1632646560 -0.1852339714 -0.3208342245 
##           281           282           283           284           285 
## -1.7648858502  0.6172166076 -0.7311873661  0.5822546249 -0.7654301882 
##           286           287           288           289           290 
## -0.3504320597 -1.3812322697 -0.4922911969 -0.5222316176 -0.4232846421 
##           291           292           293           294           295 
##  0.4471976152  0.7251413194 -1.1652440434 -0.9335363751 -0.2600850699 
##           296           297           298           299           300 
## -0.1734545889  0.0413874575  2.8363493125  0.0255535500 -0.8652675765 
##           301           302           303           304           305 
## -1.7893069934 -0.5543945340  0.2150885737 -1.5482976325 -1.0122038293 
##           306           307           308           309           310 
## -2.4737223489 -0.2771355507 -0.7528876937 -1.2994359252  1.6110786914 
##           311           312           313           314           315 
##  0.6873772795  0.8425453898  0.3198252711 -1.5209102994 -0.1683065944 
##           316           317           318           319           320 
## -1.2461821371  0.2366701409 -0.2718600778 -1.6609521048 -0.8148978437 
##           321           322           323           324           325 
## -0.0048975297 -0.1148059694 -0.3100397260  0.7516323175 -2.2310215552 
##           326           327           328           329           330 
##  0.6350487211 -0.1645259922 -1.8994072081  0.3453213378 -1.8006161802 
##           331           332           333           334           335 
## -0.6563694791 -0.2058391644 -0.4135891085  1.0267558576  0.1344918507 
##           336           337           338           339           340 
##  0.3653907071  1.6640371733  0.6137229460  0.4899881861  0.8705776835 
##           341           342           343           344           345 
## -1.3929030423  0.0773718604 -0.5149528004 -1.9483550425 -0.0381131950 
##           346           347           348           349           350 
##  0.6710101091  1.9126147279 -0.9261627233 -0.1484044784  0.0469532768 
##           351           352           353           354           355 
##  0.0207748331  1.0624718197 -0.8363398533  0.0947881729  1.0991507368 
##           356           357           358           359           360 
## -1.3029933715 -0.9768772465 -0.3776311552  0.1334915612 -0.3414055561 
##           361           362           363           364           365 
## -0.3611979544  0.9510957094  0.2661874805 -0.5648329518  0.2367049090 
##           366           367           368           369           370 
##  0.0315283658 -2.3551779751 -0.6058857052 -0.8327351707 -1.4940024214 
##           371           372           373           374           375 
##  0.4347403494 -2.6468842771 -0.3893997686 -0.0512761720  0.7123949281 
##           376           377           378           379           380 
## -0.6207095169 -1.6803787441  0.5895589654 -0.2558026811 -0.3679300271 
##           381           382           383           384           385 
##  1.8870257206  0.1847564543  2.6815783376  0.6503274305 -0.2169919323 
##           386           387           388           389           390 
##  0.0755565673 -0.3801224321 -0.6365705305 -0.0890813248 -1.1294861574 
##           391           392           393           394           395 
## -0.2570995047  0.3700859050  0.7359988297 -0.0288365327 -0.2782530301 
##           396           397           398           399           400 
##  0.4354055781  0.5616839698  1.2636368189  0.6592820319  0.2184297405 
##           401           402           403           404           405 
##  1.8835709258  1.3877435363  0.2342760868  0.2136240521 -1.3544460289 
##           406           407           408           409           410 
## -0.9372154912  0.6478861110  1.4766790452 -0.0078576852 -1.7827281189 
##           411           412           413           414           415 
## -0.6064922899 -0.0990811632 -1.9705415994  0.7599329132 -0.0193142202 
##           416           417           418           419           420 
## -0.8950364616 -0.7584654405  0.6964949441 -1.4596141627 -0.6456627619 
##           421           422           423           424           425 
## -0.1850221773  0.1275389564 -1.9183121032 -0.4661974097 -1.4664924875 
##           426           427           428           429           430 
##  0.4550363159  0.8084865447 -0.3939137119 -1.9342116131  1.3778608942 
##           431           432           433           434           435 
##  1.8796364891  1.6140081487  0.9661523009  0.1931727451  0.5202520175 
##           436           437           438           439           440 
##  0.3782103407 -1.0975324332  1.1041700332  1.5853955610 -0.1695093859 
##           441           442           443           444           445 
## -0.1975968331 -0.7363872772  2.0267700486  0.2929393784 -1.0192457425 
##           446           447           448           449           450 
## -1.5829520226 -0.2690189477 -0.6072601511  0.0446503764  0.7249093449 
##           451           452           453           454           455 
## -0.2694879722 -0.4353493374  0.0455590366  0.9841500036 -0.2823097554 
##           456           457           458           459           460 
##  0.2891273404 -1.0344153388 -0.4627242384 -0.6748140591  1.0050054784 
##           461           462           463           464           465 
##  1.1785443108  0.4854077112 -0.1961207728  0.6097533410 -1.2179871169 
##           466           467           468           469           470 
## -0.3652849465 -0.5725892834  0.8983080006  0.2523451004 -0.0268992434 
##           471           472           473           474           475 
## -0.2075449606 -0.1058267429  0.8289539112 -2.1852342876  1.6971809747 
##           476           477           478           479           480 
## -0.1668625713 -0.1380882449  1.3006728461  1.4638437238  0.7458379808 
##           481           482           483           484           485 
## -0.6881701104 -0.1981763775  1.1357243163  0.1328797482 -0.3183087654 
##           486           487           488           489           490 
## -1.5151801405  0.0806507254  0.8149829984 -0.3277466983  0.6109435317 
##           491           492           493           494           495 
## -0.0513129421  0.0453066792  0.5975348977 -0.4466036867 -0.6485686876 
##           496           497           498           499           500 
## -0.5351855072  0.1966379126 -1.4571520352  1.5246864769  0.4571181067 
##           501           502           503           504           505 
## -1.1964767871 -0.4072423744 -1.1620383785 -0.7901853054  0.3088312163 
##           506           507           508           509           510 
## -0.2774774534 -1.2767596796 -1.5616105950  0.7510184353 -2.1466948141 
##           511           512           513           514           515 
##  0.3482460965 -0.1363840572 -0.1059011902  1.2428888764 -0.5432368868 
##           516           517           518           519           520 
## -0.7868592302  0.7521366782  0.5391643665 -0.1779124153  0.0549130847 
##           521           522           523           524           525 
## -3.3749810350  0.9647202577  0.6039629755  3.2274943089 -0.0959362123 
##           526           527           528           529           530 
## -0.4726978378  0.3500138691 -0.0347499312  1.8669580103 -0.6735934198 
##           531           532           533           534           535 
## -0.1461827432  0.3467578310 -0.1349068979 -2.8261715601 -0.8736612284 
##           536           537           538           539           540 
##  1.3910265186 -1.0588489020 -0.9474232122 -1.2556770350  0.6748555412 
##           541           542           543           544           545 
##  1.2008077516 -0.8302680101  1.4461286039 -0.7971083770 -1.1786687875 
##           546           547           548           549           550 
## -0.7846706726 -0.9629844239  0.2971864436 -0.7981199563 -1.5818302771 
##           551           552           553           554           555 
## -0.3070923187 -0.8497031858 -0.2173204095  0.8419805396  0.4298228213 
##           556           557           558           559           560 
## -2.2942745526 -1.0604881305 -1.8587623197 -0.6575978508  0.8932054117 
##           561           562           563           564           565 
## -0.3708302550  1.6278787517 -0.3841761529  1.2866106155  0.2931503879 
##           566           567           568           569           570 
##  1.4407293653 -1.6338293000  0.4605223912  0.4548375126  0.5089305028 
##           571           572           573           574           575 
##  0.8967813581 -1.0853150792 -1.0274347855  0.4765245604 -0.2628306175 
##           576           577           578           579           580 
##  0.4282841587 -0.2793766164 -1.4834731143 -0.0914343051 -0.9743251128 
##           581           582           583           584           585 
##  1.1638045510  2.1363079484  1.1122784130 -0.8840123132  0.4401121616 
##           586           587           588           589           590 
## -0.8489601279 -0.7145261660  0.4268329116  1.3733834529 -1.0677659161 
##           591           592           593           594           595 
##  0.6204650797 -0.9183367014 -1.3266991044 -0.0168241403 -0.3084004345 
##           596           597           598           599           600 
## -1.0294217739  1.1391760222 -0.3801605310  1.1108570428  1.1908233038 
##           601           602           603           604           605 
##  0.0095152941  1.2979187339  1.1134050139 -0.1107688747  1.2349795070 
##           606           607           608           609           610 
## -1.4955150211  0.2603579328  1.8512039450  0.1928628299  1.6622554337 
##           611           612           613           614           615 
##  1.2031785499 -1.1859052646 -0.7278280592  1.4881710299 -0.4069526253 
##           616           617           618           619           620 
## -0.1960403028 -0.5895201905  2.2574890464 -1.2886635070 -0.8255321138 
##           621           622           623           624           625 
##  1.0875109397 -0.4125655855 -0.9157253666  1.5169994450  0.9802772300 
##           626           627           628           629           630 
## -0.4101508102  0.2120085895 -0.8042009070  1.5795051618 -0.9026767073 
##           631           632           633           634           635 
## -1.6891350349  0.5609827284 -0.3333953300  2.0418421245  1.0490918009 
##           636           637           638           639           640 
##  0.3749229781 -1.3956847423  0.2066368356  1.2983435468 -0.8227922279 
##           641           642           643           644           645 
##  0.0613811652 -0.4624319702 -0.3782903308  0.7680049741 -1.5032813335 
##           646           647           648           649           650 
## -0.3324799786 -0.8205095814  0.2736012330  0.2120772436 -0.5106633387 
##           651           652           653           654           655 
##  1.9109181342  1.2050159898 -0.3881834942  0.6475434273 -0.6248123615 
##           656           657           658           659           660 
##  1.8555214734 -0.6613715891  0.5507611366 -0.8751893478 -1.8081691551 
##           661           662           663           664           665 
## -0.3215903168 -0.0443601649 -0.1192452295  0.2214565229  0.2630824173 
##           666           667           668           669           670 
## -1.6149043360  0.0120478301  1.1601772172  0.4550890733  2.2373295644 
##           671           672           673           674           675 
##  0.2645838763  0.8900081338  1.8461905863 -1.5842735994  0.1782351854 
##           676           677           678           679           680 
## -2.2619894421  1.2045743520 -0.9217811957 -0.5913965783 -0.1967131043 
##           681           682           683           684           685 
##  0.1588533526  1.2441231906  0.6277417238 -2.3701029834  0.0875771716 
##           686           687           688           689           690 
## -0.9430813586  0.9956359963  2.5827689159 -1.0564534927  1.1128597358 
##           691           692           693           694           695 
##  1.6124284615 -0.2563150722 -0.1464086134 -0.9849286233  0.0472224275 
##           696           697           698           699           700 
## -1.7800072372  1.0642288462  0.3738879512 -0.2347304122  1.0399153679 
##           701           702           703           704           705 
##  0.0328662129  0.4174312041  0.2958274929 -0.4450807135 -0.0489117738 
##           706           707           708           709           710 
## -0.0910086842 -0.5204573283  0.3765231716 -0.4136424154  0.1001020730 
##           711           712           713           714           715 
## -0.6618241795 -0.7920903799 -1.2498630815  0.3179464014 -0.0245185094 
##           716           717           718           719           720 
##  0.4798740827  1.1627212065  2.3545007265 -0.8092862540 -1.1982366801 
##           721           722           723           724           725 
##  0.3861676607 -0.0315167393  0.3951327206 -1.3283067068 -1.7411509954 
##           726           727           728           729           730 
## -0.2822734796  0.5822992429 -0.3999329820 -0.6437381918  0.5811874508 
##           731           732           733           734           735 
## -0.6727053761  0.8439737132  0.5008210382 -0.4438976736 -1.1554002710 
##           736           737           738           739           740 
## -0.1734495675  1.3641625217  1.7062395743  1.5146663542 -0.4592359105 
##           741           742           743           744           745 
##  0.9231457633  1.4628435945 -0.6607880468  1.5271661922 -0.7340515476 
##           746           747           748           749           750 
##  0.0973174724  0.7463073880  0.3573188163  1.2800543644 -1.1223744312 
##           751           752           753           754           755 
## -0.7523308433  0.1978535066 -0.4240688639 -1.0470883971  0.7336998728 
##           756           757           758           759           760 
## -0.9841056904  0.7133327809 -0.0005558969  0.1535944383  0.7283124842 
##           761           762           763           764           765 
## -0.0499675830  0.7193858736  0.3248813432  1.2109058678 -2.1627322699 
##           766           767           768           769           770 
##  0.4822261334 -0.0961711725 -0.1610545451 -1.2796581287 -0.4493831198 
##           771           772           773           774           775 
##  0.0577418007 -1.1817729956  0.2757942970 -0.3313804114 -0.1934428012 
##           776           777           778           779           780 
## -1.4388633235 -1.9225496316 -1.6777686851 -0.4878413549  1.1708666540 
##           781           782           783           784           785 
## -0.1995523643  0.3616768742  0.1374709353 -0.5034907032 -0.7208728455 
##           786           787           788           789           790 
## -0.7648047844 -1.7482247066  0.3242571863 -0.6539929401 -0.6232508768 
##           791           792           793           794           795 
## -0.9075500796  0.2667545216 -1.0686828632  0.4528488381 -0.2582483969 
##           796           797           798           799           800 
## -0.2838390577 -0.4279607465 -1.3463747584 -0.4814032202 -0.8120747493 
##           801           802           803           804           805 
##  1.2042978259  0.1688546451  1.4965669552 -0.8289595791 -1.1526986718 
##           806           807           808           809           810 
##  1.7153349046 -0.6731198599 -0.0422917255  0.3553990571  0.3918956751 
##           811           812           813           814           815 
##  0.4974021199  0.2826950330  0.3032063682  0.0970679275  0.5788361486 
##           816           817           818           819           820 
## -0.3333754621  0.4351521489  0.2779284028  2.2592717901  0.6345628809 
##           821           822           823           824           825 
## -0.7325262788  1.3980098778  1.4888658640 -1.2036899752 -0.1449398707 
##           826           827           828           829           830 
##  0.1282647636  0.3846124073  0.7740135073  0.4522017539 -0.0433834750 
##           831           832           833           834           835 
##  1.6165961766 -0.9292241527  1.3247856265  1.4086371533  1.7573035141 
##           836           837           838           839           840 
## -0.7955488613 -0.9378646756 -0.8314594965 -0.3818594250 -0.7341906392 
##           841           842           843           844           845 
##  0.6359390465  0.1561903122  1.5024711598  0.0469028734 -1.0053710705 
##           846           847           848           849           850 
##  0.0275014832  0.1586503231 -1.9789268791  0.1686041053  0.1673713463 
##           851           852           853           854           855 
##  0.0063579576  0.1841883149  2.5662169527  1.0037934864 -0.4657031424 
##           856           857           858           859           860 
## -0.5618786240  0.8717358095  0.6060811403  0.2955387817 -0.1847765578 
##           861           862           863           864           865 
## -0.5175554718 -2.2855258637 -0.4315459717  1.4794492095 -0.7360568098 
##           866           867           868           869           870 
## -1.0417725570 -0.0593390816  0.4548263234  0.0897049497 -0.2713348135 
##           871           872           873           874           875 
##  2.0600517659  0.6335007866  0.1909273483  0.7397304449  0.3316926538 
##           876           877           878           879           880 
## -1.0504520084  0.6850515596  1.5984374780  1.9293186194 -0.2486393450 
##           881           882           883           884           885 
##  2.1004444178  0.8567021636 -1.9828694624  0.6422682922 -0.0136404239 
##           886           887           888           889           890 
## -0.2552194385 -0.6431973828 -1.0793957294 -0.7336776145  0.2516829978 
##           891           892           893           894           895 
##  0.0877217877 -0.2185212737 -0.5996141181  0.1712586516 -0.8076675489 
##           896           897           898           899           900 
## -1.4301727867 -0.8204568705  0.3727244157  0.7275731173 -0.8962441532 
##           901           902           903           904           905 
##  0.2663825364  1.5910138159 -0.6339866195  1.6649642429 -1.8519123235 
##           906           907           908           909           910 
##  1.8106598966  1.4150031800  0.7359147923 -0.6562576957 -0.4455960124 
##           911           912           913           914           915 
##  1.5293563504  0.5114190905 -0.2018299413 -0.1477502549 -2.1459053727 
##           916           917           918           919           920 
##  1.2344654587  1.2899180978 -0.1595304634  0.5845060952 -0.2440792655 
##           921           922           923           924           925 
##  0.0879214553  0.3632949143 -1.0839341557  0.4236128652 -1.0096001926 
##           926           927           928           929           930 
##  0.0246022990 -0.6484504706 -0.2469375747  0.0221194271  0.7806282004 
##           931           932           933           934           935 
##  0.8123057052  0.4713859143 -1.2308354957  0.5720804400 -0.4143848953 
##           936           937           938           939           940 
##  0.1024591732  1.8469219571 -0.0210254666 -0.3536957700  1.2971025675 
##           941           942           943           944           945 
##  0.5478256099 -1.1354807716 -0.6917843740  1.9041857820 -0.7241695940 
##           946           947           948           949           950 
## -0.6729842440  0.3689497149 -0.4106370686  0.7147607730 -0.9072333516 
##           951           952           953           954           955 
##  0.9289590511  0.4393292883  0.4981505400  0.3899807433  1.3848826037 
##           956           957           958           959           960 
##  0.0113746735 -0.2657587423 -0.7075446118 -1.3163151713  0.6452655289 
##           961           962           963           964           965 
##  0.9589406581 -0.9035068304  0.0588445528 -2.6801795664 -0.2272748836 
##           966           967           968           969           970 
## -0.7982126972 -0.4397743182  0.3445393514 -1.0996309537 -1.0933628756 
##           971           972           973           974           975 
##  0.6371216322  0.9320368832  1.1302856400  1.5496678143  0.5937533632 
##           976           977           978           979           980 
## -1.9691612636  1.7736171528  0.2340940705 -0.6955757428 -0.3270636799 
##           981           982           983           984           985 
##  0.3569119115  1.3123574806 -1.2277960851  0.5835651165 -0.4217055021 
##           986           987           988           989           990 
## -0.2763677243  0.6795998156 -1.1304223824 -0.4890576151 -1.4093986056 
##           991           992           993           994           995 
##  0.7168636015  0.7788276383 -0.7632027626 -1.2214715995  0.4544746790 
##           996           997           998           999          1000 
##  0.9757208995 -1.3856673041 -0.5918753440  1.9657591650  0.6578615376
summary(ur.df(coin$resid))
## 
## ############################################### 
## # Augmented Dickey-Fuller Test Unit Root Test # 
## ############################################### 
## 
## Test regression none 
## 
## 
## Call:
## lm(formula = z.diff ~ z.lag.1 - 1 + z.diff.lag)
## 
## Residuals:
##     Min      1Q  Median      3Q     Max 
## -3.3734 -0.7470 -0.0541  0.6225  3.1987 
## 
## Coefficients:
##            Estimate Std. Error t value Pr(>|t|)    
## z.lag.1    -0.96175    0.04399 -21.861   <2e-16 ***
## z.diff.lag -0.01585    0.03154  -0.503    0.615    
## ---
## Signif. codes:  0 '***' 0.001 '**' 0.01 '*' 0.05 '.' 0.1 ' ' 1
## 
## Residual standard error: 0.9919 on 996 degrees of freedom
## Multiple R-squared:  0.4914, Adjusted R-squared:  0.4904 
## F-statistic: 481.2 on 2 and 996 DF,  p-value: < 2.2e-16
## 
## 
## Value of test-statistic is: -21.8607 
## 
## Critical values for test statistics: 
##       1pct  5pct 10pct
## tau1 -2.58 -1.95 -1.62
#VAR models 

library('vars')
## Loading required package: MASS
## Loading required package: strucchange
## Loading required package: zoo
## 
## Attaching package: 'zoo'
## The following objects are masked from 'package:base':
## 
##     as.Date, as.Date.numeric
## Loading required package: sandwich
## Loading required package: lmtest
library('quantmod')
## Loading required package: xts
## Loading required package: TTR
## Version 0.4-0 included new data defaults. See ?getSymbols.
getSymbols('MSFT', from = '2004-01-02', to = '2014-03-31')
## 'getSymbols' currently uses auto.assign=TRUE by default, but will
## use auto.assign=FALSE in 0.5-0. You will still be able to use
## 'loadSymbols' to automatically load data. getOption("getSymbols.env")
## and getOption("getSymbols.auto.assign") will still be checked for
## alternate defaults.
## 
## This message is shown once per session and may be disabled by setting 
## options("getSymbols.warning4.0"=FALSE). See ?getSymbols for details.
## 
## WARNING: There have been significant changes to Yahoo Finance data.
## Please see the Warning section of '?getSymbols.yahoo' for details.
## 
## This message is shown once per session and may be disabled by setting
## options("getSymbols.yahoo.warning"=FALSE).
## [1] "MSFT"
getSymbols('SNP', from = '2004-01-02', to = '2014-03-31')
## [1] "SNP"
getSymbols('DTB3', src = 'FRED')
## [1] "DTB3"
Cl(MSFT)
##            MSFT.Close
## 2004-01-02      27.45
## 2004-01-05      28.14
## 2004-01-06      28.24
## 2004-01-07      28.21
## 2004-01-08      28.16
## 2004-01-09      27.66
## 2004-01-12      27.57
## 2004-01-13      27.43
## 2004-01-14      27.70
## 2004-01-15      27.54
## 2004-01-16      27.81
## 2004-01-20      28.10
## 2004-01-21      28.30
## 2004-01-22      28.01
## 2004-01-23      28.48
## 2004-01-26      28.80
## 2004-01-27      28.25
## 2004-01-28      27.71
## 2004-01-29      27.91
## 2004-01-30      27.65
## 2004-02-02      27.40
## 2004-02-03      27.29
## 2004-02-04      27.01
## 2004-02-05      26.96
## 2004-02-06      27.08
## 2004-02-09      26.90
## 2004-02-10      27.02
## 2004-02-11      27.15
## 2004-02-12      26.95
## 2004-02-13      26.59
## 2004-02-17      26.99
## 2004-02-18      26.77
## 2004-02-19      26.46
## 2004-02-20      26.57
## 2004-02-23      26.61
## 2004-02-24      26.88
## 2004-02-25      26.70
## 2004-02-26      26.50
## 2004-02-27      26.53
## 2004-03-01      26.70
## 2004-03-02      26.39
## 2004-03-03      26.37
## 2004-03-04      26.37
## 2004-03-05      26.35
## 2004-03-08      25.83
## 2004-03-09      25.72
## 2004-03-10      25.37
## 2004-03-11      25.09
## 2004-03-12      25.38
## 2004-03-15      25.16
## 2004-03-16      25.18
## 2004-03-17      25.13
## 2004-03-18      24.89
## 2004-03-19      24.63
## 2004-03-22      24.50
## 2004-03-23      24.15
## 2004-03-24      24.41
## 2004-03-25      25.19
## 2004-03-26      25.03
## 2004-03-29      25.31
## 2004-03-30      25.20
## 2004-03-31      24.93
## 2004-04-01      25.08
## 2004-04-02      25.85
## 2004-04-05      25.95
## 2004-04-06      25.80
## 2004-04-07      25.59
## 2004-04-08      25.48
## 2004-04-12      25.61
## 2004-04-13      25.45
## 2004-04-14      25.51
## 2004-04-15      25.22
## 2004-04-16      25.16
## 2004-04-19      25.53
## 2004-04-20      25.33
## 2004-04-21      25.45
## 2004-04-22      25.95
## 2004-04-23      27.54
## 2004-04-26      27.24
## 2004-04-27      27.22
## 2004-04-28      26.56
## 2004-04-29      26.48
## 2004-04-30      26.13
## 2004-05-03      26.35
## 2004-05-04      26.33
## 2004-05-05      26.30
## 2004-05-06      26.12
## 2004-05-07      25.78
## 2004-05-10      25.93
## 2004-05-11      25.94
## 2004-05-12      25.94
## 2004-05-13      26.10
## 2004-05-14      25.86
## 2004-05-17      25.54
## 2004-05-18      25.83
## 2004-05-19      25.62
## 2004-05-20      25.73
## 2004-05-21      25.89
## 2004-05-24      25.76
## 2004-05-25      26.10
## 2004-05-26      26.14
## 2004-05-27      26.19
## 2004-05-28      26.23
## 2004-06-01      26.11
## 2004-06-02      26.13
## 2004-06-03      25.89
## 2004-06-04      25.95
## 2004-06-07      26.43
## 2004-06-08      26.60
## 2004-06-09      26.47
## 2004-06-10      26.77
## 2004-06-14      26.90
## 2004-06-15      27.41
## 2004-06-16      27.32
## 2004-06-17      27.77
## 2004-06-18      28.35
## 2004-06-21      28.35
## 2004-06-22      28.29
## 2004-06-23      28.30
## 2004-06-24      28.39
## 2004-06-25      28.57
## 2004-06-28      28.28
## 2004-06-29      28.50
## 2004-06-30      28.56
## 2004-07-01      28.63
## 2004-07-02      28.57
## 2004-07-06      28.02
## 2004-07-07      28.10
## 2004-07-08      27.64
## 2004-07-09      27.86
## 2004-07-12      27.89
## 2004-07-13      27.60
## 2004-07-14      28.13
## 2004-07-15      27.87
## 2004-07-16      27.48
## 2004-07-19      27.95
## 2004-07-20      28.32
## 2004-07-21      28.86
## 2004-07-22      29.00
## 2004-07-23      28.03
## 2004-07-26      28.66
## 2004-07-27      28.44
## 2004-07-28      28.58
## 2004-07-29      28.48
## 2004-07-30      28.49
## 2004-08-02      28.52
## 2004-08-03      28.07
## 2004-08-04      28.06
## 2004-08-05      27.53
## 2004-08-06      27.14
## 2004-08-09      27.18
## 2004-08-10      27.72
## 2004-08-11      27.41
## 2004-08-12      26.88
## 2004-08-13      27.02
## 2004-08-16      27.09
## 2004-08-17      27.05
## 2004-08-18      27.46
## 2004-08-19      27.12
## 2004-08-20      27.20
## 2004-08-23      27.24
## 2004-08-24      27.24
## 2004-08-25      27.55
## 2004-08-26      27.44
## 2004-08-27      27.46
## 2004-08-30      27.30
## 2004-08-31      27.30
## 2004-09-01      27.39
## 2004-09-02      27.62
## 2004-09-03      27.11
## 2004-09-07      27.36
## 2004-09-08      27.26
## 2004-09-09      27.28
## 2004-09-10      27.49
## 2004-09-13      27.25
## 2004-09-14      27.44
## 2004-09-15      27.19
## 2004-09-16      27.26
## 2004-09-17      27.51
## 2004-09-20      27.51
## 2004-09-21      27.26
## 2004-09-22      27.12
## 2004-09-23      27.35
## 2004-09-24      27.29
## 2004-09-27      27.19
## 2004-09-28      27.27
## 2004-09-29      27.58
## 2004-09-30      27.65
## 2004-10-01      28.25
## 2004-10-04      28.12
## 2004-10-05      28.38
## 2004-10-06      28.53
## 2004-10-07      28.17
## 2004-10-08      27.99
## 2004-10-11      28.06
## 2004-10-12      28.03
## 2004-10-13      28.03
## 2004-10-14      27.80
## 2004-10-15      27.99
## 2004-10-18      28.41
## 2004-10-19      28.18
## 2004-10-20      28.70
## 2004-10-21      28.56
## 2004-10-22      27.74
## 2004-10-25      27.63
## 2004-10-26      27.90
## 2004-10-27      28.15
## 2004-10-28      28.01
## 2004-10-29      27.97
## 2004-11-01      28.08
## 2004-11-02      28.24
## 2004-11-03      28.47
## 2004-11-04      29.00
## 2004-11-05      29.31
## 2004-11-08      29.28
## 2004-11-09      29.77
## 2004-11-10      29.73
## 2004-11-11      29.98
## 2004-11-12      29.97
## 2004-11-15      27.39
## 2004-11-16      27.12
## 2004-11-17      27.17
## 2004-11-18      27.07
## 2004-11-19      26.86
## 2004-11-22      26.65
## 2004-11-23      26.53
## 2004-11-24      26.64
## 2004-11-26      26.60
## 2004-11-29      26.77
## 2004-11-30      26.81
## 2004-12-01      27.25
## 2004-12-02      27.09
## 2004-12-03      27.23
## 2004-12-06      27.33
## 2004-12-07      27.07
## 2004-12-08      27.36
## 2004-12-09      27.23
## 2004-12-10      27.08
## 2004-12-13      27.25
## 2004-12-14      27.23
## 2004-12-15      27.11
## 2004-12-16      27.16
## 2004-12-17      26.96
## 2004-12-20      26.95
## 2004-12-21      27.07
## 2004-12-22      26.97
## 2004-12-23      27.01
## 2004-12-27      26.85
## 2004-12-28      26.95
## 2004-12-29      26.90
## 2004-12-30      26.76
## 2004-12-31      26.72
## 2005-01-03      26.74
## 2005-01-04      26.84
## 2005-01-05      26.78
## 2005-01-06      26.75
## 2005-01-07      26.67
## 2005-01-10      26.80
## 2005-01-11      26.73
## 2005-01-12      26.78
## 2005-01-13      26.27
## 2005-01-14      26.12
## 2005-01-18      26.32
## 2005-01-19      25.98
## 2005-01-20      25.86
## 2005-01-21      25.65
## 2005-01-24      25.67
## 2005-01-25      26.02
## 2005-01-26      26.01
## 2005-01-27      26.11
## 2005-01-28      26.18
## 2005-01-31      26.28
## 2005-02-01      26.39
## 2005-02-02      26.46
## 2005-02-03      26.18
## 2005-02-04      26.32
## 2005-02-07      26.16
## 2005-02-08      26.24
## 2005-02-09      26.07
## 2005-02-10      26.06
## 2005-02-11      25.97
## 2005-02-14      26.01
## 2005-02-15      25.93
## 2005-02-16      25.79
## 2005-02-17      25.65
## 2005-02-18      25.48
## 2005-02-22      25.23
## 2005-02-23      25.20
## 2005-02-24      25.37
## 2005-02-25      25.25
## 2005-02-28      25.16
## 2005-03-01      25.28
## 2005-03-02      25.26
## 2005-03-03      25.17
## 2005-03-04      25.17
## 2005-03-07      25.47
## 2005-03-08      25.40
## 2005-03-09      25.31
## 2005-03-10      25.43
## 2005-03-11      25.09
## 2005-03-14      25.11
## 2005-03-15      24.91
## 2005-03-16      24.63
## 2005-03-17      24.54
## 2005-03-18      24.31
## 2005-03-21      24.20
## 2005-03-22      23.99
## 2005-03-23      24.18
## 2005-03-24      24.28
## 2005-03-28      24.20
## 2005-03-29      23.92
## 2005-03-30      24.16
## 2005-03-31      24.17
## 2005-04-01      24.12
## 2005-04-04      24.23
## 2005-04-05      24.47
## 2005-04-06      24.67
## 2005-04-07      25.10
## 2005-04-08      24.94
## 2005-04-11      24.97
## 2005-04-12      25.32
## 2005-04-13      25.04
## 2005-04-14      24.84
## 2005-04-15      24.46
## 2005-04-18      24.65
## 2005-04-19      24.63
## 2005-04-20      24.32
## 2005-04-21      25.28
## 2005-04-22      24.98
## 2005-04-25      24.99
## 2005-04-26      24.76
## 2005-04-27      24.99
## 2005-04-28      24.45
## 2005-04-29      25.30
## 2005-05-02      25.23
## 2005-05-03      25.36
## 2005-05-04      25.21
## 2005-05-05      25.23
## 2005-05-06      25.22
## 2005-05-09      25.11
## 2005-05-10      24.90
## 2005-05-11      24.91
## 2005-05-12      25.00
## 2005-05-13      25.30
## 2005-05-16      25.49
## 2005-05-17      25.46
## 2005-05-18      25.70
## 2005-05-19      25.92
## 2005-05-20      25.74
## 2005-05-23      25.85
## 2005-05-24      25.75
## 2005-05-25      25.71
## 2005-05-26      25.90
## 2005-05-27      26.07
## 2005-05-31      25.80
## 2005-06-01      25.81
## 2005-06-02      25.79
## 2005-06-03      25.43
## 2005-06-06      25.37
## 2005-06-07      25.51
## 2005-06-08      25.40
## 2005-06-09      25.51
## 2005-06-10      25.43
## 2005-06-13      25.31
## 2005-06-14      25.36
## 2005-06-15      25.26
## 2005-06-16      25.04
## 2005-06-17      25.04
## 2005-06-20      25.11
## 2005-06-21      25.15
## 2005-06-22      25.07
## 2005-06-23      25.31
## 2005-06-24      25.04
## 2005-06-27      25.05
## 2005-06-28      25.07
## 2005-06-29      25.09
## 2005-06-30      24.84
## 2005-07-01      24.71
## 2005-07-05      24.98
## 2005-07-06      24.70
## 2005-07-07      24.65
## 2005-07-08      25.09
## 2005-07-11      25.29
## 2005-07-12      25.61
## 2005-07-13      25.66
## 2005-07-14      25.97
## 2005-07-15      25.79
## 2005-07-18      25.55
## 2005-07-19      26.16
## 2005-07-20      26.19
## 2005-07-21      26.44
## 2005-07-22      25.68
## 2005-07-25      25.69
## 2005-07-26      25.54
## 2005-07-27      25.72
## 2005-07-28      25.75
## 2005-07-29      25.61
## 2005-08-01      25.92
## 2005-08-02      26.81
## 2005-08-03      27.25
## 2005-08-04      27.32
## 2005-08-05      27.76
## 2005-08-08      27.13
## 2005-08-09      27.35
## 2005-08-10      26.95
## 2005-08-11      27.27
## 2005-08-12      27.05
## 2005-08-15      27.13
## 2005-08-16      26.74
## 2005-08-17      26.95
## 2005-08-18      26.82
## 2005-08-19      26.72
## 2005-08-22      26.91
## 2005-08-23      26.87
## 2005-08-24      26.81
## 2005-08-25      27.03
## 2005-08-26      26.97
## 2005-08-29      27.15
## 2005-08-30      27.18
## 2005-08-31      27.38
## 2005-09-01      27.20
## 2005-09-02      27.02
## 2005-09-06      27.00
## 2005-09-07      26.85
## 2005-09-08      26.61
## 2005-09-09      26.58
## 2005-09-12      26.61
## 2005-09-13      26.48
## 2005-09-14      26.31
## 2005-09-15      26.27
## 2005-09-16      26.07
## 2005-09-19      26.00
## 2005-09-20      25.84
## 2005-09-21      25.49
## 2005-09-22      25.34
## 2005-09-23      25.27
## 2005-09-26      25.27
## 2005-09-27      25.34
## 2005-09-28      25.67
## 2005-09-29      25.94
## 2005-09-30      25.73
## 2005-10-03      25.50
## 2005-10-04      24.98
## 2005-10-05      24.67
## 2005-10-06      24.73
## 2005-10-07      24.59
## 2005-10-10      24.46
## 2005-10-11      24.41
## 2005-10-12      24.30
## 2005-10-13      24.59
## 2005-10-14      24.67
## 2005-10-17      24.53
## 2005-10-18      24.57
## 2005-10-19      25.09
## 2005-10-20      24.79
## 2005-10-21      24.78
## 2005-10-24      25.10
## 2005-10-25      25.03
## 2005-10-26      25.11
## 2005-10-27      24.85
## 2005-10-28      25.53
## 2005-10-31      25.70
## 2005-11-01      25.96
## 2005-11-02      26.46
## 2005-11-03      26.44
## 2005-11-04      26.66
## 2005-11-07      27.01
## 2005-11-08      27.05
## 2005-11-09      26.96
## 2005-11-10      27.09
## 2005-11-11      27.28
## 2005-11-14      27.37
## 2005-11-15      27.50
## 2005-11-16      27.74
## 2005-11-17      27.97
## 2005-11-18      28.07
## 2005-11-21      28.16
## 2005-11-22      27.91
## 2005-11-23      27.92
## 2005-11-25      27.76
## 2005-11-28      27.75
## 2005-11-29      27.68
## 2005-11-30      27.68
## 2005-12-01      27.89
## 2005-12-02      28.01
## 2005-12-05      27.85
## 2005-12-06      27.69
## 2005-12-07      27.75
## 2005-12-08      27.69
## 2005-12-09      27.71
## 2005-12-12      27.45
## 2005-12-13      27.13
## 2005-12-14      27.09
## 2005-12-15      26.92
## 2005-12-16      26.90
## 2005-12-19      26.83
## 2005-12-20      26.86
## 2005-12-21      26.73
## 2005-12-22      26.59
## 2005-12-23      26.64
## 2005-12-27      26.46
## 2005-12-28      26.39
## 2005-12-29      26.27
## 2005-12-30      26.15
## 2006-01-03      26.84
## 2006-01-04      26.97
## 2006-01-05      26.99
## 2006-01-06      26.91
## 2006-01-09      26.86
## 2006-01-10      27.00
## 2006-01-11      27.29
## 2006-01-12      27.14
## 2006-01-13      27.19
## 2006-01-17      26.99
## 2006-01-18      26.83
## 2006-01-19      27.02
## 2006-01-20      26.41
## 2006-01-23      26.35
## 2006-01-24      26.28
## 2006-01-25      26.40
## 2006-01-26      26.50
## 2006-01-27      27.79
## 2006-01-30      28.00
## 2006-01-31      28.15
## 2006-02-01      28.04
## 2006-02-02      27.68
## 2006-02-03      27.54
## 2006-02-06      27.17
## 2006-02-07      26.94
## 2006-02-08      26.91
## 2006-02-09      26.66
## 2006-02-10      26.69
## 2006-02-13      26.39
## 2006-02-14      26.65
## 2006-02-15      26.88
## 2006-02-16      26.81
## 2006-02-17      26.70
## 2006-02-21      26.54
## 2006-02-22      26.72
## 2006-02-23      26.66
## 2006-02-24      26.63
## 2006-02-27      27.05
## 2006-02-28      26.87
## 2006-03-01      27.14
## 2006-03-02      26.97
## 2006-03-03      26.93
## 2006-03-06      26.91
## 2006-03-07      27.06
## 2006-03-08      27.25
## 2006-03-09      27.00
## 2006-03-10      27.17
## 2006-03-13      27.11
## 2006-03-14      27.23
## 2006-03-15      27.36
## 2006-03-16      27.27
## 2006-03-17      27.50
## 2006-03-20      27.89
## 2006-03-21      27.74
## 2006-03-22      27.15
## 2006-03-23      26.85
## 2006-03-24      27.01
## 2006-03-27      27.01
## 2006-03-28      26.90
## 2006-03-29      27.02
## 2006-03-30      27.23
## 2006-03-31      27.21
## 2006-04-03      27.56
## 2006-04-04      27.64
## 2006-04-05      27.74
## 2006-04-06      27.56
## 2006-04-07      27.25
## 2006-04-10      27.29
## 2006-04-11      27.13
## 2006-04-12      27.20
## 2006-04-13      27.07
## 2006-04-17      26.84
## 2006-04-18      27.22
## 2006-04-19      27.03
## 2006-04-20      27.03
## 2006-04-21      27.15
## 2006-04-24      27.11
## 2006-04-25      27.11
## 2006-04-26      27.10
## 2006-04-27      27.25
## 2006-04-28      24.15
## 2006-05-01      24.29
## 2006-05-02      24.01
## 2006-05-03      23.17
## 2006-05-04      23.44
## 2006-05-05      23.80
## 2006-05-08      23.73
## 2006-05-09      23.62
## 2006-05-10      23.77
## 2006-05-11      23.22
## 2006-05-12      23.17
## 2006-05-15      23.15
## 2006-05-16      23.01
## 2006-05-17      22.73
## 2006-05-18      22.83
## 2006-05-19      22.56
## 2006-05-22      22.88
## 2006-05-23      22.79
## 2006-05-24      23.50
## 2006-05-25      23.74
## 2006-05-26      23.72
## 2006-05-30      23.15
## 2006-05-31      22.65
## 2006-06-01      22.82
## 2006-06-02      22.76
## 2006-06-05      22.50
## 2006-06-06      22.13
## 2006-06-07      22.04
## 2006-06-08      22.11
## 2006-06-09      21.92
## 2006-06-12      21.71
## 2006-06-13      21.51
## 2006-06-14      21.88
## 2006-06-15      22.07
## 2006-06-16      22.10
## 2006-06-19      22.55
## 2006-06-20      22.56
## 2006-06-21      23.08
## 2006-06-22      22.88
## 2006-06-23      22.50
## 2006-06-26      22.82
## 2006-06-27      22.86
## 2006-06-28      23.16
## 2006-06-29      23.47
## 2006-06-30      23.30
## 2006-07-03      23.70
## 2006-07-05      23.35
## 2006-07-06      23.48
## 2006-07-07      23.30
## 2006-07-10      23.50
## 2006-07-11      23.10
## 2006-07-12      22.64
## 2006-07-13      22.26
## 2006-07-14      22.29
## 2006-07-17      22.48
## 2006-07-18      22.74
## 2006-07-19      23.40
## 2006-07-20      22.85
## 2006-07-21      23.87
## 2006-07-24      24.00
## 2006-07-25      24.22
## 2006-07-26      24.37
## 2006-07-27      23.87
## 2006-07-28      24.25
## 2006-07-31      24.06
## 2006-08-01      23.99
## 2006-08-02      24.30
## 2006-08-03      24.21
## 2006-08-04      24.29
## 2006-08-07      24.22
## 2006-08-08      24.34
## 2006-08-09      24.44
## 2006-08-10      24.46
## 2006-08-11      24.43
## 2006-08-14      24.53
## 2006-08-15      24.62
## 2006-08-16      24.70
## 2006-08-17      24.70
## 2006-08-18      25.79
## 2006-08-21      26.12
## 2006-08-22      25.62
## 2006-08-23      25.67
## 2006-08-24      25.74
## 2006-08-25      25.85
## 2006-08-28      25.95
## 2006-08-29      25.84
## 2006-08-30      25.80
## 2006-08-31      25.70
## 2006-09-01      25.84
## 2006-09-05      25.61
## 2006-09-06      25.61
## 2006-09-07      25.43
## 2006-09-08      25.60
## 2006-09-11      25.91
## 2006-09-12      25.93
## 2006-09-13      25.98
## 2006-09-14      26.33
## 2006-09-15      26.85
## 2006-09-18      26.79
## 2006-09-19      26.86
## 2006-09-20      27.18
## 2006-09-21      26.90
## 2006-09-22      26.66
## 2006-09-25      26.95
## 2006-09-26      27.20
## 2006-09-27      27.44
## 2006-09-28      27.40
## 2006-09-29      27.35
## 2006-10-02      27.36
## 2006-10-03      27.37
## 2006-10-04      27.94
## 2006-10-05      27.92
## 2006-10-06      27.87
## 2006-10-09      27.72
## 2006-10-10      27.69
## 2006-10-11      27.54
## 2006-10-12      28.22
## 2006-10-13      28.37
## 2006-10-16      28.45
## 2006-10-17      28.44
## 2006-10-18      28.52
## 2006-10-19      28.29
## 2006-10-20      28.43
## 2006-10-23      28.45
## 2006-10-24      28.28
## 2006-10-25      28.31
## 2006-10-26      28.35
## 2006-10-27      28.34
## 2006-10-30      28.53
## 2006-10-31      28.71
## 2006-11-01      28.81
## 2006-11-02      28.77
## 2006-11-03      28.73
## 2006-11-06      28.84
## 2006-11-07      28.95
## 2006-11-08      28.98
## 2006-11-09      29.26
## 2006-11-10      29.24
## 2006-11-13      29.35
## 2006-11-14      29.23
## 2006-11-15      29.12
## 2006-11-16      29.47
## 2006-11-17      29.40
## 2006-11-20      29.89
## 2006-11-21      29.92
## 2006-11-22      29.92
## 2006-11-24      29.76
## 2006-11-27      29.48
## 2006-11-28      29.39
## 2006-11-29      29.57
## 2006-11-30      29.36
## 2006-12-01      29.12
## 2006-12-04      29.33
## 2006-12-05      29.13
## 2006-12-06      28.99
## 2006-12-07      28.85
## 2006-12-08      29.40
## 2006-12-11      29.54
## 2006-12-12      29.43
## 2006-12-13      29.55
## 2006-12-14      30.07
## 2006-12-15      30.19
## 2006-12-18      29.89
## 2006-12-19      29.99
## 2006-12-20      30.09
## 2006-12-21      29.98
## 2006-12-22      29.64
## 2006-12-26      29.99
## 2006-12-27      30.02
## 2006-12-28      29.98
## 2006-12-29      29.86
## 2007-01-03      29.86
## 2007-01-04      29.81
## 2007-01-05      29.64
## 2007-01-08      29.93
## 2007-01-09      29.96
## 2007-01-10      29.66
## 2007-01-11      30.70
## 2007-01-12      31.21
## 2007-01-16      31.16
## 2007-01-17      31.10
## 2007-01-18      31.00
## 2007-01-19      31.11
## 2007-01-22      30.72
## 2007-01-23      30.74
## 2007-01-24      31.09
## 2007-01-25      30.45
## 2007-01-26      30.60
## 2007-01-29      30.53
## 2007-01-30      30.48
## 2007-01-31      30.86
## 2007-02-01      30.56
## 2007-02-02      30.19
## 2007-02-05      29.61
## 2007-02-06      29.51
## 2007-02-07      29.37
## 2007-02-08      29.26
## 2007-02-09      28.98
## 2007-02-12      28.94
## 2007-02-13      29.01
## 2007-02-14      29.40
## 2007-02-15      29.46
## 2007-02-16      28.74
## 2007-02-20      28.83
## 2007-02-21      29.35
## 2007-02-22      29.39
## 2007-02-23      28.90
## 2007-02-26      29.07
## 2007-02-27      27.87
## 2007-02-28      28.17
## 2007-03-01      28.09
## 2007-03-02      27.76
## 2007-03-05      27.55
## 2007-03-06      27.83
## 2007-03-07      27.61
## 2007-03-08      27.32
## 2007-03-09      27.29
## 2007-03-12      27.44
## 2007-03-13      26.72
## 2007-03-14      27.40
## 2007-03-15      27.28
## 2007-03-16      27.33
## 2007-03-19      27.83
## 2007-03-20      27.84
## 2007-03-21      28.52
## 2007-03-22      28.27
## 2007-03-23      28.02
## 2007-03-26      28.22
## 2007-03-27      27.72
## 2007-03-28      27.64
## 2007-03-29      27.75
## 2007-03-30      27.87
## 2007-04-02      27.74
## 2007-04-03      27.87
## 2007-04-04      28.50
## 2007-04-05      28.55
## 2007-04-09      28.57
## 2007-04-10      28.40
## 2007-04-11      28.11
## 2007-04-12      28.54
## 2007-04-13      28.61
## 2007-04-16      28.73
## 2007-04-17      28.85
## 2007-04-18      28.60
## 2007-04-19      28.69
## 2007-04-20      29.02
## 2007-04-23      28.78
## 2007-04-24      28.79
## 2007-04-25      28.99
## 2007-04-26      29.10
## 2007-04-27      30.12
## 2007-04-30      29.94
## 2007-05-01      30.40
## 2007-05-02      30.61
## 2007-05-03      30.97
## 2007-05-04      30.56
## 2007-05-07      30.71
## 2007-05-08      30.75
## 2007-05-09      30.78
## 2007-05-10      30.58
## 2007-05-11      30.89
## 2007-05-14      30.97
## 2007-05-15      30.90
## 2007-05-16      31.07
## 2007-05-17      30.98
## 2007-05-18      30.83
## 2007-05-21      31.05
## 2007-05-22      30.69
## 2007-05-23      30.58
## 2007-05-24      30.17
## 2007-05-25      30.48
## 2007-05-29      30.79
## 2007-05-30      31.11
## 2007-05-31      30.69
## 2007-06-01      30.59
## 2007-06-04      30.72
## 2007-06-05      30.58
## 2007-06-06      30.29
## 2007-06-07      29.62
## 2007-06-08      30.05
## 2007-06-11      30.02
## 2007-06-12      29.85
## 2007-06-13      30.39
## 2007-06-14      30.52
## 2007-06-15      30.49
## 2007-06-18      30.51
## 2007-06-19      30.46
## 2007-06-20      30.01
## 2007-06-21      30.22
## 2007-06-22      29.49
## 2007-06-25      29.49
## 2007-06-26      29.52
## 2007-06-27      29.87
## 2007-06-28      29.83
## 2007-06-29      29.47
## 2007-07-02      29.74
## 2007-07-03      30.02
## 2007-07-05      29.99
## 2007-07-06      29.97
## 2007-07-09      29.87
## 2007-07-10      29.33
## 2007-07-11      29.49
## 2007-07-12      30.07
## 2007-07-13      29.82
## 2007-07-16      30.03
## 2007-07-17      30.78
## 2007-07-18      30.92
## 2007-07-19      31.51
## 2007-07-20      31.16
## 2007-07-23      31.19
## 2007-07-24      30.80
## 2007-07-25      30.71
## 2007-07-26      29.98
## 2007-07-27      29.39
## 2007-07-30      29.40
## 2007-07-31      28.99
## 2007-08-01      29.30
## 2007-08-02      29.52
## 2007-08-03      28.96
## 2007-08-06      29.54
## 2007-08-07      29.55
## 2007-08-08      30.00
## 2007-08-09      29.30
## 2007-08-10      28.71
## 2007-08-13      28.63
## 2007-08-14      28.27
## 2007-08-15      28.10
## 2007-08-16      27.81
## 2007-08-17      28.25
## 2007-08-20      28.26
## 2007-08-21      28.07
## 2007-08-22      28.22
## 2007-08-23      28.30
## 2007-08-24      28.81
## 2007-08-27      28.49
## 2007-08-28      27.93
## 2007-08-29      28.59
## 2007-08-30      28.45
## 2007-08-31      28.73
## 2007-09-04      28.81
## 2007-09-05      28.48
## 2007-09-06      28.91
## 2007-09-07      28.44
## 2007-09-10      28.48
## 2007-09-11      28.93
## 2007-09-12      28.93
## 2007-09-13      29.16
## 2007-09-14      29.04
## 2007-09-17      28.73
## 2007-09-18      28.93
## 2007-09-19      28.67
## 2007-09-20      28.42
## 2007-09-21      28.65
## 2007-09-24      29.08
## 2007-09-25      29.56
## 2007-09-26      29.50
## 2007-09-27      29.49
## 2007-09-28      29.46
## 2007-10-01      29.77
## 2007-10-02      29.70
## 2007-10-03      29.45
## 2007-10-04      29.71
## 2007-10-05      29.84
## 2007-10-08      29.84
## 2007-10-09      30.10
## 2007-10-10      30.23
## 2007-10-11      29.91
## 2007-10-12      30.17
## 2007-10-15      30.04
## 2007-10-16      30.32
## 2007-10-17      31.08
## 2007-10-18      31.16
## 2007-10-19      30.17
## 2007-10-22      30.51
## 2007-10-23      30.90
## 2007-10-24      31.25
## 2007-10-25      31.99
## 2007-10-26      35.03
## 2007-10-29      34.57
## 2007-10-30      35.57
## 2007-10-31      36.81
## 2007-11-01      37.06
## 2007-11-02      37.06
## 2007-11-05      36.73
## 2007-11-06      36.41
## 2007-11-07      35.52
## 2007-11-08      34.74
## 2007-11-09      33.73
## 2007-11-12      33.38
## 2007-11-13      34.46
## 2007-11-14      33.93
## 2007-11-15      33.76
## 2007-11-16      34.09
## 2007-11-19      33.96
## 2007-11-20      34.58
## 2007-11-21      34.23
## 2007-11-23      34.11
## 2007-11-26      32.97
## 2007-11-27      33.06
## 2007-11-28      33.70
## 2007-11-29      33.59
## 2007-11-30      33.60
## 2007-12-03      32.92
## 2007-12-04      32.77
## 2007-12-05      34.15
## 2007-12-06      34.55
## 2007-12-07      34.53
## 2007-12-10      34.76
## 2007-12-11      34.10
## 2007-12-12      34.47
## 2007-12-13      35.22
## 2007-12-14      35.31
## 2007-12-17      34.39
## 2007-12-18      34.74
## 2007-12-19      34.79
## 2007-12-20      35.52
## 2007-12-21      36.06
## 2007-12-24      36.58
## 2007-12-26      36.61
## 2007-12-27      35.97
## 2007-12-28      36.12
## 2007-12-31      35.60
## 2008-01-02      35.22
## 2008-01-03      35.37
## 2008-01-04      34.38
## 2008-01-07      34.61
## 2008-01-08      33.45
## 2008-01-09      34.44
## 2008-01-10      34.33
## 2008-01-11      33.91
## 2008-01-14      34.39
## 2008-01-15      34.00
## 2008-01-16      33.23
## 2008-01-17      33.11
## 2008-01-18      33.01
## 2008-01-22      31.96
## 2008-01-23      31.93
## 2008-01-24      33.25
## 2008-01-25      32.94
## 2008-01-28      32.72
## 2008-01-29      32.60
## 2008-01-30      32.20
## 2008-01-31      32.60
## 2008-02-01      30.45
## 2008-02-04      30.19
## 2008-02-05      29.07
## 2008-02-06      28.52
## 2008-02-07      28.12
## 2008-02-08      28.56
## 2008-02-11      28.21
## 2008-02-12      28.34
## 2008-02-13      28.96
## 2008-02-14      28.50
## 2008-02-15      28.42
## 2008-02-19      28.17
## 2008-02-20      28.22
## 2008-02-21      28.10
## 2008-02-22      27.68
## 2008-02-25      27.84
## 2008-02-26      28.38
## 2008-02-27      28.26
## 2008-02-28      27.93
## 2008-02-29      27.20
## 2008-03-03      26.99
## 2008-03-04      27.59
## 2008-03-05      28.12
## 2008-03-06      27.57
## 2008-03-07      27.87
## 2008-03-10      28.05
## 2008-03-11      29.28
## 2008-03-12      28.63
## 2008-03-13      28.62
## 2008-03-14      27.96
## 2008-03-17      28.30
## 2008-03-18      29.42
## 2008-03-19      28.62
## 2008-03-20      29.18
## 2008-03-24      29.17
## 2008-03-25      29.14
## 2008-03-26      28.56
## 2008-03-27      28.05
## 2008-03-28      27.91
## 2008-03-31      28.38
## 2008-04-01      29.50
## 2008-04-02      29.16
## 2008-04-03      29.00
## 2008-04-04      29.16
## 2008-04-07      29.16
## 2008-04-08      28.75
## 2008-04-09      28.89
## 2008-04-10      29.11
## 2008-04-11      28.28
## 2008-04-14      28.06
## 2008-04-15      28.25
## 2008-04-16      28.95
## 2008-04-17      29.22
## 2008-04-18      30.00
## 2008-04-21      30.42
## 2008-04-22      30.25
## 2008-04-23      31.45
## 2008-04-24      31.80
## 2008-04-25      29.83
## 2008-04-28      28.99
## 2008-04-29      28.64
## 2008-04-30      28.52
## 2008-05-01      29.40
## 2008-05-02      29.24
## 2008-05-05      29.08
## 2008-05-06      29.70
## 2008-05-07      29.21
## 2008-05-08      29.27
## 2008-05-09      29.39
## 2008-05-12      29.99
## 2008-05-13      29.78
## 2008-05-14      29.93
## 2008-05-15      30.45
## 2008-05-16      29.99
## 2008-05-19      29.46
## 2008-05-20      28.76
## 2008-05-21      28.25
## 2008-05-22      28.47
## 2008-05-23      28.05
## 2008-05-27      28.44
## 2008-05-28      28.18
## 2008-05-29      28.31
## 2008-05-30      28.32
## 2008-06-02      27.80
## 2008-06-03      27.31
## 2008-06-04      27.54
## 2008-06-05      28.30
## 2008-06-06      27.49
## 2008-06-09      27.71
## 2008-06-10      27.89
## 2008-06-11      27.12
## 2008-06-12      28.24
## 2008-06-13      29.07
## 2008-06-16      28.93
## 2008-06-17      28.80
## 2008-06-18      28.46
## 2008-06-19      28.93
## 2008-06-20      28.23
## 2008-06-23      27.97
## 2008-06-24      27.73
## 2008-06-25      28.35
## 2008-06-26      27.75
## 2008-06-27      27.63
## 2008-06-30      27.51
## 2008-07-01      26.87
## 2008-07-02      25.88
## 2008-07-03      25.98
## 2008-07-07      26.03
## 2008-07-08      25.85
## 2008-07-09      25.23
## 2008-07-10      25.45
## 2008-07-11      25.25
## 2008-07-14      25.15
## 2008-07-15      26.15
## 2008-07-16      27.26
## 2008-07-17      27.52
## 2008-07-18      25.86
## 2008-07-21      25.64
## 2008-07-22      25.80
## 2008-07-23      26.43
## 2008-07-24      25.44
## 2008-07-25      26.16
## 2008-07-28      25.50
## 2008-07-29      26.11
## 2008-07-30      26.23
## 2008-07-31      25.72
## 2008-08-01      25.44
## 2008-08-04      25.28
## 2008-08-05      26.21
## 2008-08-06      27.02
## 2008-08-07      27.39
## 2008-08-08      28.13
## 2008-08-11      27.90
## 2008-08-12      28.12
## 2008-08-13      27.91
## 2008-08-14      27.91
## 2008-08-15      27.81
## 2008-08-18      27.69
## 2008-08-19      27.32
## 2008-08-20      27.29
## 2008-08-21      27.18
## 2008-08-22      27.84
## 2008-08-25      27.66
## 2008-08-26      27.27
## 2008-08-27      27.56
## 2008-08-28      27.94
## 2008-08-29      27.29
## 2008-09-02      27.10
## 2008-09-03      26.90
## 2008-09-04      26.35
## 2008-09-05      25.65
## 2008-09-08      26.12
## 2008-09-09      26.10
## 2008-09-10      26.44
## 2008-09-11      27.34
## 2008-09-12      27.62
## 2008-09-15      26.82
## 2008-09-16      25.99
## 2008-09-17      24.57
## 2008-09-18      25.26
## 2008-09-19      25.16
## 2008-09-22      25.40
## 2008-09-23      25.44
## 2008-09-24      25.72
## 2008-09-25      26.61
## 2008-09-26      27.40
## 2008-09-29      25.01
## 2008-09-30      26.69
## 2008-10-01      26.48
## 2008-10-02      26.25
## 2008-10-03      26.32
## 2008-10-06      24.91
## 2008-10-07      23.23
## 2008-10-08      23.01
## 2008-10-09      22.30
## 2008-10-10      21.50
## 2008-10-13      25.50
## 2008-10-14      24.10
## 2008-10-15      22.66
## 2008-10-16      24.19
## 2008-10-17      23.93
## 2008-10-20      24.72
## 2008-10-21      23.36
## 2008-10-22      21.53
## 2008-10-23      22.32
## 2008-10-24      21.96
## 2008-10-27      21.18
## 2008-10-28      23.10
## 2008-10-29      23.00
## 2008-10-30      22.63
## 2008-10-31      22.33
## 2008-11-03      22.62
## 2008-11-04      23.53
## 2008-11-05      22.08
## 2008-11-06      20.88
## 2008-11-07      21.50
## 2008-11-10      21.30
## 2008-11-11      21.20
## 2008-11-12      20.30
## 2008-11-13      21.25
## 2008-11-14      20.06
## 2008-11-17      19.32
## 2008-11-18      19.62
## 2008-11-19      18.29
## 2008-11-20      17.53
## 2008-11-21      19.68
## 2008-11-24      20.69
## 2008-11-25      19.99
## 2008-11-26      20.49
## 2008-11-28      20.22
## 2008-12-01      18.61
## 2008-12-02      19.15
## 2008-12-03      19.87
## 2008-12-04      19.11
## 2008-12-05      19.87
## 2008-12-08      21.01
## 2008-12-09      20.60
## 2008-12-10      20.61
## 2008-12-11      19.45
## 2008-12-12      19.36
## 2008-12-15      19.04
## 2008-12-16      20.11
## 2008-12-17      19.66
## 2008-12-18      19.30
## 2008-12-19      19.12
## 2008-12-22      19.18
## 2008-12-23      19.28
## 2008-12-24      19.17
## 2008-12-26      19.13
## 2008-12-29      18.96
## 2008-12-30      19.34
## 2008-12-31      19.44
## 2009-01-02      20.33
## 2009-01-05      20.52
## 2009-01-06      20.76
## 2009-01-07      19.51
## 2009-01-08      20.12
## 2009-01-09      19.52
## 2009-01-12      19.47
## 2009-01-13      19.82
## 2009-01-14      19.09
## 2009-01-15      19.24
## 2009-01-16      19.71
## 2009-01-20      18.48
## 2009-01-21      19.38
## 2009-01-22      17.11
## 2009-01-23      17.20
## 2009-01-26      17.63
## 2009-01-27      17.66
## 2009-01-28      18.04
## 2009-01-29      17.59
## 2009-01-30      17.10
## 2009-02-02      17.83
## 2009-02-03      18.50
## 2009-02-04      18.63
## 2009-02-05      19.04
## 2009-02-06      19.66
## 2009-02-09      19.44
## 2009-02-10      18.80
## 2009-02-11      19.21
## 2009-02-12      19.26
## 2009-02-13      19.09
## 2009-02-17      18.09
## 2009-02-18      18.12
## 2009-02-19      17.91
## 2009-02-20      18.00
## 2009-02-23      17.21
## 2009-02-24      17.17
## 2009-02-25      16.96
## 2009-02-26      16.42
## 2009-02-27      16.15
## 2009-03-02      15.79
## 2009-03-03      15.88
## 2009-03-04      16.12
## 2009-03-05      15.27
## 2009-03-06      15.28
## 2009-03-09      15.15
## 2009-03-10      16.48
## 2009-03-11      17.11
## 2009-03-12      17.01
## 2009-03-13      16.65
## 2009-03-16      16.25
## 2009-03-17      16.90
## 2009-03-18      16.96
## 2009-03-19      17.14
## 2009-03-20      17.06
## 2009-03-23      18.33
## 2009-03-24      17.93
## 2009-03-25      17.88
## 2009-03-26      18.83
## 2009-03-27      18.13
## 2009-03-30      17.48
## 2009-03-31      18.37
## 2009-04-01      19.31
## 2009-04-02      19.29
## 2009-04-03      18.75
## 2009-04-06      18.76
## 2009-04-07      18.76
## 2009-04-08      19.19
## 2009-04-09      19.67
## 2009-04-13      19.59
## 2009-04-14      19.35
## 2009-04-15      18.83
## 2009-04-16      19.76
## 2009-04-17      19.20
## 2009-04-20      18.61
## 2009-04-21      18.97
## 2009-04-22      18.78
## 2009-04-23      18.92
## 2009-04-24      20.91
## 2009-04-27      20.40
## 2009-04-28      19.93
## 2009-04-29      20.25
## 2009-04-30      20.26
## 2009-05-01      20.24
## 2009-05-04      20.19
## 2009-05-05      19.79
## 2009-05-06      19.79
## 2009-05-07      19.32
## 2009-05-08      19.42
## 2009-05-11      19.32
## 2009-05-12      19.89
## 2009-05-13      19.75
## 2009-05-14      20.06
## 2009-05-15      20.22
## 2009-05-18      20.60
## 2009-05-19      20.31
## 2009-05-20      20.38
## 2009-05-21      19.82
## 2009-05-22      19.75
## 2009-05-26      20.34
## 2009-05-27      20.13
## 2009-05-28      20.45
## 2009-05-29      20.89
## 2009-06-01      21.40
## 2009-06-02      21.40
## 2009-06-03      21.73
## 2009-06-04      21.83
## 2009-06-05      22.14
## 2009-06-08      22.05
## 2009-06-09      22.08
## 2009-06-10      22.55
## 2009-06-11      22.83
## 2009-06-12      23.33
## 2009-06-15      23.42
## 2009-06-16      23.45
## 2009-06-17      23.68
## 2009-06-18      23.50
## 2009-06-19      24.07
## 2009-06-22      23.28
## 2009-06-23      23.34
## 2009-06-24      23.47
## 2009-06-25      23.79
## 2009-06-26      23.35
## 2009-06-29      23.86
## 2009-06-30      23.77
## 2009-07-01      24.04
## 2009-07-02      23.37
## 2009-07-06      23.20
## 2009-07-07      22.53
## 2009-07-08      22.56
## 2009-07-09      22.44
## 2009-07-10      22.39
## 2009-07-13      23.23
## 2009-07-14      23.11
## 2009-07-15      24.12
## 2009-07-16      24.44
## 2009-07-17      24.29
## 2009-07-20      24.53
## 2009-07-21      24.83
## 2009-07-22      24.80
## 2009-07-23      25.56
## 2009-07-24      23.45
## 2009-07-27      23.11
## 2009-07-28      23.47
## 2009-07-29      23.80
## 2009-07-30      23.81
## 2009-07-31      23.52
## 2009-08-03      23.83
## 2009-08-04      23.77
## 2009-08-05      23.81
## 2009-08-06      23.46
## 2009-08-07      23.56
## 2009-08-10      23.42
## 2009-08-11      23.13
## 2009-08-12      23.53
## 2009-08-13      23.62
## 2009-08-14      23.69
## 2009-08-17      23.25
## 2009-08-18      23.58
## 2009-08-19      23.65
## 2009-08-20      23.67
## 2009-08-21      24.41
## 2009-08-24      24.64
## 2009-08-25      24.64
## 2009-08-26      24.55
## 2009-08-27      24.69
## 2009-08-28      24.68
## 2009-08-31      24.65
## 2009-09-01      24.00
## 2009-09-02      23.86
## 2009-09-03      24.11
## 2009-09-04      24.62
## 2009-09-08      24.82
## 2009-09-09      24.78
## 2009-09-10      25.00
## 2009-09-11      24.86
## 2009-09-14      25.00
## 2009-09-15      25.20
## 2009-09-16      25.20
## 2009-09-17      25.30
## 2009-09-18      25.26
## 2009-09-21      25.30
## 2009-09-22      25.77
## 2009-09-23      25.71
## 2009-09-24      25.94
## 2009-09-25      25.55
## 2009-09-28      25.83
## 2009-09-29      25.75
## 2009-09-30      25.72
## 2009-10-01      24.88
## 2009-10-02      24.96
## 2009-10-05      24.64
## 2009-10-06      25.11
## 2009-10-07      25.10
## 2009-10-08      25.67
## 2009-10-09      25.55
## 2009-10-12      25.72
## 2009-10-13      25.81
## 2009-10-14      25.96
## 2009-10-15      26.71
## 2009-10-16      26.50
## 2009-10-19      26.36
## 2009-10-20      26.37
## 2009-10-21      26.58
## 2009-10-22      26.59
## 2009-10-23      28.02
## 2009-10-26      28.68
## 2009-10-27      28.59
## 2009-10-28      28.02
## 2009-10-29      28.22
## 2009-10-30      27.73
## 2009-11-02      27.88
## 2009-11-03      27.53
## 2009-11-04      28.06
## 2009-11-05      28.47
## 2009-11-06      28.52
## 2009-11-09      28.99
## 2009-11-10      29.01
## 2009-11-11      29.12
## 2009-11-12      29.36
## 2009-11-13      29.63
## 2009-11-16      29.54
## 2009-11-17      30.00
## 2009-11-18      30.11
## 2009-11-19      29.78
## 2009-11-20      29.62
## 2009-11-23      29.94
## 2009-11-24      29.91
## 2009-11-25      29.79
## 2009-11-27      29.22
## 2009-11-30      29.41
## 2009-12-01      30.01
## 2009-12-02      29.78
## 2009-12-03      29.83
## 2009-12-04      29.98
## 2009-12-07      29.79
## 2009-12-08      29.57
## 2009-12-09      29.71
## 2009-12-10      29.87
## 2009-12-11      29.85
## 2009-12-14      30.11
## 2009-12-15      30.02
## 2009-12-16      30.10
## 2009-12-17      29.60
## 2009-12-18      30.36
## 2009-12-21      30.52
## 2009-12-22      30.82
## 2009-12-23      30.92
## 2009-12-24      31.00
## 2009-12-28      31.17
## 2009-12-29      31.39
## 2009-12-30      30.96
## 2009-12-31      30.48
## 2010-01-04      30.95
## 2010-01-05      30.96
## 2010-01-06      30.77
## 2010-01-07      30.45
## 2010-01-08      30.66
## 2010-01-11      30.27
## 2010-01-12      30.07
## 2010-01-13      30.35
## 2010-01-14      30.96
## 2010-01-15      30.86
## 2010-01-19      31.10
## 2010-01-20      30.59
## 2010-01-21      30.01
## 2010-01-22      28.96
## 2010-01-25      29.32
## 2010-01-26      29.50
## 2010-01-27      29.67
## 2010-01-28      29.16
## 2010-01-29      28.18
## 2010-02-01      28.41
## 2010-02-02      28.46
## 2010-02-03      28.63
## 2010-02-04      27.84
## 2010-02-05      28.02
## 2010-02-08      27.72
## 2010-02-09      28.01
## 2010-02-10      27.99
## 2010-02-11      28.12
## 2010-02-12      27.93
## 2010-02-16      28.35
## 2010-02-17      28.59
## 2010-02-18      28.97
## 2010-02-19      28.77
## 2010-02-22      28.73
## 2010-02-23      28.33
## 2010-02-24      28.63
## 2010-02-25      28.60
## 2010-02-26      28.67
## 2010-03-01      29.02
## 2010-03-02      28.46
## 2010-03-03      28.46
## 2010-03-04      28.63
## 2010-03-05      28.59
## 2010-03-08      28.63
## 2010-03-09      28.80
## 2010-03-10      28.97
## 2010-03-11      29.18
## 2010-03-12      29.27
## 2010-03-15      29.29
## 2010-03-16      29.37
## 2010-03-17      29.63
## 2010-03-18      29.61
## 2010-03-19      29.59
## 2010-03-22      29.60
## 2010-03-23      29.88
## 2010-03-24      29.65
## 2010-03-25      30.01
## 2010-03-26      29.66
## 2010-03-29      29.59
## 2010-03-30      29.77
## 2010-03-31      29.29
## 2010-04-01      29.16
## 2010-04-05      29.27
## 2010-04-06      29.32
## 2010-04-07      29.35
## 2010-04-08      29.92
## 2010-04-09      30.34
## 2010-04-12      30.32
## 2010-04-13      30.45
## 2010-04-14      30.82
## 2010-04-15      30.87
## 2010-04-16      30.67
## 2010-04-19      31.04
## 2010-04-20      31.36
## 2010-04-21      31.33
## 2010-04-22      31.39
## 2010-04-23      30.96
## 2010-04-26      31.11
## 2010-04-27      30.85
## 2010-04-28      30.91
## 2010-04-29      31.00
## 2010-04-30      30.54
## 2010-05-03      30.86
## 2010-05-04      30.13
## 2010-05-05      29.85
## 2010-05-06      28.98
## 2010-05-07      28.21
## 2010-05-10      28.94
## 2010-05-11      28.88
## 2010-05-12      29.44
## 2010-05-13      29.24
## 2010-05-14      28.93
## 2010-05-17      28.94
## 2010-05-18      28.60
## 2010-05-19      28.24
## 2010-05-20      27.11
## 2010-05-21      26.84
## 2010-05-24      26.27
## 2010-05-25      26.07
## 2010-05-26      25.01
## 2010-05-27      26.00
## 2010-05-28      25.80
## 2010-06-01      25.89
## 2010-06-02      26.46
## 2010-06-03      26.86
## 2010-06-04      25.79
## 2010-06-07      25.29
## 2010-06-08      25.11
## 2010-06-09      24.79
## 2010-06-10      25.00
## 2010-06-11      25.66
## 2010-06-14      25.50
## 2010-06-15      26.58
## 2010-06-16      26.32
## 2010-06-17      26.37
## 2010-06-18      26.44
## 2010-06-21      25.95
## 2010-06-22      25.77
## 2010-06-23      25.31
## 2010-06-24      25.00
## 2010-06-25      24.53
## 2010-06-28      24.31
## 2010-06-29      23.31
## 2010-06-30      23.01
## 2010-07-01      23.16
## 2010-07-02      23.27
## 2010-07-06      23.82
## 2010-07-07      24.30
## 2010-07-08      24.41
## 2010-07-09      24.27
## 2010-07-12      24.83
## 2010-07-13      25.13
## 2010-07-14      25.44
## 2010-07-15      25.51
## 2010-07-16      24.89
## 2010-07-19      25.23
## 2010-07-20      25.48
## 2010-07-21      25.12
## 2010-07-22      25.84
## 2010-07-23      25.81
## 2010-07-26      26.10
## 2010-07-27      26.16
## 2010-07-28      25.95
## 2010-07-29      26.03
## 2010-07-30      25.81
## 2010-08-02      26.33
## 2010-08-03      26.16
## 2010-08-04      25.73
## 2010-08-05      25.37
## 2010-08-06      25.55
## 2010-08-09      25.61
## 2010-08-10      25.07
## 2010-08-11      24.86
## 2010-08-12      24.49
## 2010-08-13      24.40
## 2010-08-16      24.50
## 2010-08-17      24.71
## 2010-08-18      24.82
## 2010-08-19      24.44
## 2010-08-20      24.23
## 2010-08-23      24.28
## 2010-08-24      24.04
## 2010-08-25      24.10
## 2010-08-26      23.82
## 2010-08-27      23.93
## 2010-08-30      23.64
## 2010-08-31      23.47
## 2010-09-01      23.90
## 2010-09-02      23.94
## 2010-09-03      24.29
## 2010-09-07      23.96
## 2010-09-08      23.93
## 2010-09-09      24.01
## 2010-09-10      23.85
## 2010-09-13      25.11
## 2010-09-14      25.03
## 2010-09-15      25.12
## 2010-09-16      25.33
## 2010-09-17      25.22
## 2010-09-20      25.43
## 2010-09-21      25.15
## 2010-09-22      24.61
## 2010-09-23      24.43
## 2010-09-24      24.78
## 2010-09-27      24.73
## 2010-09-28      24.68
## 2010-09-29      24.50
## 2010-09-30      24.49
## 2010-10-01      24.38
## 2010-10-04      23.91
## 2010-10-05      24.35
## 2010-10-06      24.43
## 2010-10-07      24.53
## 2010-10-08      24.57
## 2010-10-11      24.59
## 2010-10-12      24.83
## 2010-10-13      25.34
## 2010-10-14      25.23
## 2010-10-15      25.54
## 2010-10-18      25.82
## 2010-10-19      25.10
## 2010-10-20      25.31
## 2010-10-21      25.42
## 2010-10-22      25.38
## 2010-10-25      25.19
## 2010-10-26      25.90
## 2010-10-27      26.05
## 2010-10-28      26.28
## 2010-10-29      26.67
## 2010-11-01      26.95
## 2010-11-02      27.39
## 2010-11-03      27.03
## 2010-11-04      27.14
## 2010-11-05      26.85
## 2010-11-08      26.81
## 2010-11-09      26.95
## 2010-11-10      26.94
## 2010-11-11      26.68
## 2010-11-12      26.27
## 2010-11-15      26.20
## 2010-11-16      25.81
## 2010-11-17      25.57
## 2010-11-18      25.84
## 2010-11-19      25.69
## 2010-11-22      25.73
## 2010-11-23      25.12
## 2010-11-24      25.37
## 2010-11-26      25.25
## 2010-11-29      25.31
## 2010-11-30      25.26
## 2010-12-01      26.04
## 2010-12-02      26.89
## 2010-12-03      27.02
## 2010-12-06      26.84
## 2010-12-07      26.87
## 2010-12-08      27.23
## 2010-12-09      27.08
## 2010-12-10      27.34
## 2010-12-13      27.25
## 2010-12-14      27.62
## 2010-12-15      27.85
## 2010-12-16      27.99
## 2010-12-17      27.90
## 2010-12-20      27.81
## 2010-12-21      28.07
## 2010-12-22      28.19
## 2010-12-23      28.30
## 2010-12-27      28.07
## 2010-12-28      28.01
## 2010-12-29      27.97
## 2010-12-30      27.85
## 2010-12-31      27.91
## 2011-01-03      27.98
## 2011-01-04      28.09
## 2011-01-05      28.00
## 2011-01-06      28.82
## 2011-01-07      28.60
## 2011-01-10      28.22
## 2011-01-11      28.11
## 2011-01-12      28.55
## 2011-01-13      28.19
## 2011-01-14      28.30
## 2011-01-18      28.66
## 2011-01-19      28.47
## 2011-01-20      28.35
## 2011-01-21      28.02
## 2011-01-24      28.38
## 2011-01-25      28.45
## 2011-01-26      28.78
## 2011-01-27      28.87
## 2011-01-28      27.75
## 2011-01-31      27.73
## 2011-02-01      27.99
## 2011-02-02      27.94
## 2011-02-03      27.65
## 2011-02-04      27.77
## 2011-02-07      28.20
## 2011-02-08      28.28
## 2011-02-09      27.97
## 2011-02-10      27.50
## 2011-02-11      27.25
## 2011-02-14      27.23
## 2011-02-15      26.96
## 2011-02-16      27.02
## 2011-02-17      27.21
## 2011-02-18      27.06
## 2011-02-22      26.59
## 2011-02-23      26.59
## 2011-02-24      26.77
## 2011-02-25      26.55
## 2011-02-28      26.58
## 2011-03-01      26.16
## 2011-03-02      26.08
## 2011-03-03      26.20
## 2011-03-04      25.95
## 2011-03-07      25.72
## 2011-03-08      25.91
## 2011-03-09      25.89
## 2011-03-10      25.41
## 2011-03-11      25.68
## 2011-03-14      25.69
## 2011-03-15      25.39
## 2011-03-16      24.79
## 2011-03-17      24.78
## 2011-03-18      24.80
## 2011-03-21      25.33
## 2011-03-22      25.30
## 2011-03-23      25.54
## 2011-03-24      25.81
## 2011-03-25      25.62
## 2011-03-28      25.41
## 2011-03-29      25.49
## 2011-03-30      25.61
## 2011-03-31      25.39
## 2011-04-01      25.48
## 2011-04-04      25.55
## 2011-04-05      25.78
## 2011-04-06      26.15
## 2011-04-07      26.20
## 2011-04-08      26.07
## 2011-04-11      25.98
## 2011-04-12      25.64
## 2011-04-13      25.63
## 2011-04-14      25.42
## 2011-04-15      25.37
## 2011-04-18      25.08
## 2011-04-19      25.15
## 2011-04-20      25.76
## 2011-04-21      25.52
## 2011-04-25      25.61
## 2011-04-26      26.19
## 2011-04-27      26.38
## 2011-04-28      26.71
## 2011-04-29      25.92
## 2011-05-02      25.66
## 2011-05-03      25.81
## 2011-05-04      26.06
## 2011-05-05      25.79
## 2011-05-06      25.87
## 2011-05-09      25.83
## 2011-05-10      25.67
## 2011-05-11      25.36
## 2011-05-12      25.32
## 2011-05-13      25.03
## 2011-05-16      24.57
## 2011-05-17      24.52
## 2011-05-18      24.69
## 2011-05-19      24.72
## 2011-05-20      24.49
## 2011-05-23      24.17
## 2011-05-24      24.15
## 2011-05-25      24.19
## 2011-05-26      24.67
## 2011-05-27      24.76
## 2011-05-31      25.01
## 2011-06-01      24.43
## 2011-06-02      24.22
## 2011-06-03      23.91
## 2011-06-06      24.01
## 2011-06-07      24.06
## 2011-06-08      23.94
## 2011-06-09      23.96
## 2011-06-10      23.71
## 2011-06-13      24.04
## 2011-06-14      24.22
## 2011-06-15      23.74
## 2011-06-16      24.00
## 2011-06-17      24.26
## 2011-06-20      24.47
## 2011-06-21      24.76
## 2011-06-22      24.65
## 2011-06-23      24.63
## 2011-06-24      24.30
## 2011-06-27      25.20
## 2011-06-28      25.80
## 2011-06-29      25.62
## 2011-06-30      26.00
## 2011-07-01      26.02
## 2011-07-05      26.03
## 2011-07-06      26.33
## 2011-07-07      26.77
## 2011-07-08      26.92
## 2011-07-11      26.63
## 2011-07-12      26.54
## 2011-07-13      26.63
## 2011-07-14      26.47
## 2011-07-15      26.78
## 2011-07-18      26.59
## 2011-07-19      27.54
## 2011-07-20      27.06
## 2011-07-21      27.10
## 2011-07-22      27.53
## 2011-07-25      27.91
## 2011-07-26      28.08
## 2011-07-27      27.33
## 2011-07-28      27.72
## 2011-07-29      27.40
## 2011-08-01      27.27
## 2011-08-02      26.80
## 2011-08-03      26.92
## 2011-08-04      25.94
## 2011-08-05      25.68
## 2011-08-08      24.48
## 2011-08-09      25.58
## 2011-08-10      24.20
## 2011-08-11      25.19
## 2011-08-12      25.10
## 2011-08-15      25.51
## 2011-08-16      25.35
## 2011-08-17      25.25
## 2011-08-18      24.67
## 2011-08-19      24.05
## 2011-08-22      23.98
## 2011-08-23      24.72
## 2011-08-24      24.90
## 2011-08-25      24.57
## 2011-08-26      25.25
## 2011-08-29      25.84
## 2011-08-30      26.23
## 2011-08-31      26.60
## 2011-09-01      26.21
## 2011-09-02      25.80
## 2011-09-06      25.51
## 2011-09-07      26.00
## 2011-09-08      26.22
## 2011-09-09      25.74
## 2011-09-12      25.89
## 2011-09-13      26.04
## 2011-09-14      26.50
## 2011-09-15      26.99
## 2011-09-16      27.12
## 2011-09-19      27.21
## 2011-09-20      26.98
## 2011-09-21      25.99
## 2011-09-22      25.06
## 2011-09-23      25.06
## 2011-09-26      25.44
## 2011-09-27      25.67
## 2011-09-28      25.58
## 2011-09-29      25.45
## 2011-09-30      24.89
## 2011-10-03      24.53
## 2011-10-04      25.34
## 2011-10-05      25.89
## 2011-10-06      26.34
## 2011-10-07      26.25
## 2011-10-10      26.94
## 2011-10-11      27.00
## 2011-10-12      26.96
## 2011-10-13      27.18
## 2011-10-14      27.27
## 2011-10-17      26.98
## 2011-10-18      27.31
## 2011-10-19      27.13
## 2011-10-20      27.04
## 2011-10-21      27.16
## 2011-10-24      27.19
## 2011-10-25      26.81
## 2011-10-26      26.59
## 2011-10-27      27.25
## 2011-10-28      26.98
## 2011-10-31      26.63
## 2011-11-01      25.99
## 2011-11-02      26.01
## 2011-11-03      26.53
## 2011-11-04      26.25
## 2011-11-07      26.80
## 2011-11-08      27.16
## 2011-11-09      26.20
## 2011-11-10      26.28
## 2011-11-11      26.91
## 2011-11-14      26.76
## 2011-11-15      26.74
## 2011-11-16      26.07
## 2011-11-17      25.54
## 2011-11-18      25.30
## 2011-11-21      25.00
## 2011-11-22      24.79
## 2011-11-23      24.47
## 2011-11-25      24.30
## 2011-11-28      24.87
## 2011-11-29      24.84
## 2011-11-30      25.58
## 2011-12-01      25.28
## 2011-12-02      25.22
## 2011-12-05      25.70
## 2011-12-06      25.66
## 2011-12-07      25.60
## 2011-12-08      25.40
## 2011-12-09      25.70
## 2011-12-12      25.51
## 2011-12-13      25.76
## 2011-12-14      25.59
## 2011-12-15      25.56
## 2011-12-16      26.00
## 2011-12-19      25.53
## 2011-12-20      26.03
## 2011-12-21      25.76
## 2011-12-22      25.81
## 2011-12-23      26.03
## 2011-12-27      26.04
## 2011-12-28      25.82
## 2011-12-29      26.02
## 2011-12-30      25.96
## 2012-01-03      26.77
## 2012-01-04      27.40
## 2012-01-05      27.68
## 2012-01-06      28.11
## 2012-01-09      27.74
## 2012-01-10      27.84
## 2012-01-11      27.72
## 2012-01-12      28.00
## 2012-01-13      28.25
## 2012-01-17      28.26
## 2012-01-18      28.23
## 2012-01-19      28.12
## 2012-01-20      29.71
## 2012-01-23      29.73
## 2012-01-24      29.34
## 2012-01-25      29.56
## 2012-01-26      29.50
## 2012-01-27      29.23
## 2012-01-30      29.61
## 2012-01-31      29.53
## 2012-02-01      29.89
## 2012-02-02      29.95
## 2012-02-03      30.24
## 2012-02-06      30.20
## 2012-02-07      30.35
## 2012-02-08      30.66
## 2012-02-09      30.77
## 2012-02-10      30.50
## 2012-02-13      30.58
## 2012-02-14      30.25
## 2012-02-15      30.05
## 2012-02-16      31.29
## 2012-02-17      31.25
## 2012-02-21      31.44
## 2012-02-22      31.27
## 2012-02-23      31.37
## 2012-02-24      31.48
## 2012-02-27      31.35
## 2012-02-28      31.87
## 2012-02-29      31.74
## 2012-03-01      32.29
## 2012-03-02      32.08
## 2012-03-05      31.80
## 2012-03-06      31.56
## 2012-03-07      31.84
## 2012-03-08      32.01
## 2012-03-09      31.99
## 2012-03-12      32.04
## 2012-03-13      32.67
## 2012-03-14      32.77
## 2012-03-15      32.85
## 2012-03-16      32.60
## 2012-03-19      32.20
## 2012-03-20      31.99
## 2012-03-21      31.91
## 2012-03-22      32.00
## 2012-03-23      32.01
## 2012-03-26      32.59
## 2012-03-27      32.52
## 2012-03-28      32.19
## 2012-03-29      32.12
## 2012-03-30      32.26
## 2012-04-02      32.29
## 2012-04-03      31.94
## 2012-04-04      31.21
## 2012-04-05      31.52
## 2012-04-09      31.10
## 2012-04-10      30.47
## 2012-04-11      30.35
## 2012-04-12      30.98
## 2012-04-13      30.81
## 2012-04-16      31.08
## 2012-04-17      31.44
## 2012-04-18      31.14
## 2012-04-19      31.01
## 2012-04-20      32.42
## 2012-04-23      32.12
## 2012-04-24      31.92
## 2012-04-25      32.20
## 2012-04-26      32.11
## 2012-04-27      31.98
## 2012-04-30      32.02
## 2012-05-01      32.01
## 2012-05-02      31.80
## 2012-05-03      31.76
## 2012-05-04      30.98
## 2012-05-07      30.65
## 2012-05-08      30.50
## 2012-05-09      30.76
## 2012-05-10      30.74
## 2012-05-11      31.16
## 2012-05-14      30.68
## 2012-05-15      30.21
## 2012-05-16      29.90
## 2012-05-17      29.72
## 2012-05-18      29.27
## 2012-05-21      29.75
## 2012-05-22      29.76
## 2012-05-23      29.11
## 2012-05-24      29.07
## 2012-05-25      29.06
## 2012-05-29      29.56
## 2012-05-30      29.34
## 2012-05-31      29.19
## 2012-06-01      28.45
## 2012-06-04      28.55
## 2012-06-05      28.51
## 2012-06-06      29.35
## 2012-06-07      29.23
## 2012-06-08      29.65
## 2012-06-11      28.90
## 2012-06-12      29.29
## 2012-06-13      29.13
## 2012-06-14      29.34
## 2012-06-15      30.02
## 2012-06-18      29.84
## 2012-06-19      30.70
## 2012-06-20      30.93
## 2012-06-21      30.14
## 2012-06-22      30.70
## 2012-06-25      29.87
## 2012-06-26      30.02
## 2012-06-27      30.17
## 2012-06-28      29.91
## 2012-06-29      30.59
## 2012-07-02      30.56
## 2012-07-03      30.76
## 2012-07-05      30.70
## 2012-07-06      30.19
## 2012-07-09      30.00
## 2012-07-10      29.74
## 2012-07-11      29.30
## 2012-07-12      28.63
## 2012-07-13      29.39
## 2012-07-16      29.44
## 2012-07-17      29.66
## 2012-07-18      30.45
## 2012-07-19      30.67
## 2012-07-20      30.12
## 2012-07-23      29.28
## 2012-07-24      29.15
## 2012-07-25      28.83
## 2012-07-26      29.16
## 2012-07-27      29.76
## 2012-07-30      29.64
## 2012-07-31      29.47
## 2012-08-01      29.41
## 2012-08-02      29.19
## 2012-08-03      29.75
## 2012-08-06      29.95
## 2012-08-07      30.26
## 2012-08-08      30.33
## 2012-08-09      30.50
## 2012-08-10      30.42
## 2012-08-13      30.39
## 2012-08-14      30.13
## 2012-08-15      30.20
## 2012-08-16      30.78
## 2012-08-17      30.90
## 2012-08-20      30.74
## 2012-08-21      30.80
## 2012-08-22      30.54
## 2012-08-23      30.26
## 2012-08-24      30.56
## 2012-08-27      30.69
## 2012-08-28      30.63
## 2012-08-29      30.65
## 2012-08-30      30.32
## 2012-08-31      30.82
## 2012-09-04      30.39
## 2012-09-05      30.39
## 2012-09-06      31.35
## 2012-09-07      30.95
## 2012-09-10      30.72
## 2012-09-11      30.79
## 2012-09-12      30.78
## 2012-09-13      30.94
## 2012-09-14      31.21
## 2012-09-17      31.21
## 2012-09-18      31.18
## 2012-09-19      31.05
## 2012-09-20      31.45
## 2012-09-21      31.19
## 2012-09-24      30.78
## 2012-09-25      30.39
## 2012-09-26      30.17
## 2012-09-27      30.16
## 2012-09-28      29.76
## 2012-10-01      29.49
## 2012-10-02      29.66
## 2012-10-03      29.86
## 2012-10-04      30.03
## 2012-10-05      29.85
## 2012-10-08      29.78
## 2012-10-09      29.28
## 2012-10-10      28.98
## 2012-10-11      28.95
## 2012-10-12      29.20
## 2012-10-15      29.51
## 2012-10-16      29.49
## 2012-10-17      29.59
## 2012-10-18      29.50
## 2012-10-19      28.64
## 2012-10-22      28.00
## 2012-10-23      28.05
## 2012-10-24      27.90
## 2012-10-25      27.88
## 2012-10-26      28.21
## 2012-10-31      28.54
## 2012-11-01      29.52
## 2012-11-02      29.50
## 2012-11-05      29.63
## 2012-11-06      29.86
## 2012-11-07      29.08
## 2012-11-08      28.81
## 2012-11-09      28.83
## 2012-11-12      28.22
## 2012-11-13      27.09
## 2012-11-14      26.84
## 2012-11-15      26.66
## 2012-11-16      26.52
## 2012-11-19      26.73
## 2012-11-20      26.71
## 2012-11-21      26.95
## 2012-11-23      27.70
## 2012-11-26      27.39
## 2012-11-27      27.08
## 2012-11-28      27.36
## 2012-11-29      26.95
## 2012-11-30      26.62
## 2012-12-03      26.43
## 2012-12-04      26.37
## 2012-12-05      26.67
## 2012-12-06      26.73
## 2012-12-07      26.46
## 2012-12-10      26.94
## 2012-12-11      27.32
## 2012-12-12      27.24
## 2012-12-13      27.11
## 2012-12-14      26.81
## 2012-12-17      27.10
## 2012-12-18      27.56
## 2012-12-19      27.31
## 2012-12-20      27.68
## 2012-12-21      27.45
## 2012-12-24      27.06
## 2012-12-26      26.86
## 2012-12-27      26.96
## 2012-12-28      26.55
## 2012-12-31      26.71
## 2013-01-02      27.62
## 2013-01-03      27.25
## 2013-01-04      26.74
## 2013-01-07      26.69
## 2013-01-08      26.55
## 2013-01-09      26.70
## 2013-01-10      26.46
## 2013-01-11      26.83
## 2013-01-14      26.89
## 2013-01-15      27.21
## 2013-01-16      27.04
## 2013-01-17      27.25
## 2013-01-18      27.25
## 2013-01-22      27.15
## 2013-01-23      27.61
## 2013-01-24      27.63
## 2013-01-25      27.88
## 2013-01-28      27.91
## 2013-01-29      28.01
## 2013-01-30      27.85
## 2013-01-31      27.45
## 2013-02-01      27.93
## 2013-02-04      27.44
## 2013-02-05      27.50
## 2013-02-06      27.34
## 2013-02-07      27.28
## 2013-02-08      27.55
## 2013-02-11      27.86
## 2013-02-12      27.88
## 2013-02-13      28.03
## 2013-02-14      28.04
## 2013-02-15      28.01
## 2013-02-19      28.05
## 2013-02-20      27.87
## 2013-02-21      27.49
## 2013-02-22      27.76
## 2013-02-25      27.37
## 2013-02-26      27.37
## 2013-02-27      27.81
## 2013-02-28      27.80
## 2013-03-01      27.95
## 2013-03-04      28.15
## 2013-03-05      28.35
## 2013-03-06      28.09
## 2013-03-07      28.14
## 2013-03-08      28.00
## 2013-03-11      27.87
## 2013-03-12      27.91
## 2013-03-13      27.92
## 2013-03-14      28.14
## 2013-03-15      28.04
## 2013-03-18      28.10
## 2013-03-19      28.18
## 2013-03-20      28.32
## 2013-03-21      28.11
## 2013-03-22      28.25
## 2013-03-25      28.16
## 2013-03-26      28.16
## 2013-03-27      28.37
## 2013-03-28      28.61
## 2013-04-01      28.61
## 2013-04-02      28.80
## 2013-04-03      28.56
## 2013-04-04      28.60
## 2013-04-05      28.70
## 2013-04-08      28.59
## 2013-04-09      29.61
## 2013-04-10      30.28
## 2013-04-11      28.94
## 2013-04-12      28.79
## 2013-04-15      28.69
## 2013-04-16      28.97
## 2013-04-17      28.83
## 2013-04-18      28.79
## 2013-04-19      29.77
## 2013-04-22      30.83
## 2013-04-23      30.60
## 2013-04-24      31.76
## 2013-04-25      31.94
## 2013-04-26      31.79
## 2013-04-29      32.61
## 2013-04-30      33.10
## 2013-05-01      32.72
## 2013-05-02      33.16
## 2013-05-03      33.49
## 2013-05-06      33.75
## 2013-05-07      33.31
## 2013-05-08      32.99
## 2013-05-09      32.66
## 2013-05-10      32.69
## 2013-05-13      33.03
## 2013-05-14      33.53
## 2013-05-15      33.85
## 2013-05-16      34.08
## 2013-05-17      34.87
## 2013-05-20      35.08
## 2013-05-21      34.85
## 2013-05-22      34.61
## 2013-05-23      34.15
## 2013-05-24      34.27
## 2013-05-28      35.02
## 2013-05-29      34.88
## 2013-05-30      35.03
## 2013-05-31      34.90
## 2013-06-03      35.59
## 2013-06-04      34.99
## 2013-06-05      34.78
## 2013-06-06      34.96
## 2013-06-07      35.67
## 2013-06-10      35.47
## 2013-06-11      34.84
## 2013-06-12      35.00
## 2013-06-13      34.72
## 2013-06-14      34.40
## 2013-06-17      35.00
## 2013-06-18      34.98
## 2013-06-19      34.59
## 2013-06-20      33.49
## 2013-06-21      33.27
## 2013-06-24      33.72
## 2013-06-25      33.67
## 2013-06-26      34.35
## 2013-06-27      34.62
## 2013-06-28      34.54
## 2013-07-01      34.36
## 2013-07-02      33.94
## 2013-07-03      34.01
## 2013-07-05      34.21
## 2013-07-08      34.33
## 2013-07-09      34.35
## 2013-07-10      34.70
## 2013-07-11      35.69
## 2013-07-12      35.67
## 2013-07-15      36.17
## 2013-07-16      36.27
## 2013-07-17      35.74
## 2013-07-18      35.44
## 2013-07-19      31.40
## 2013-07-22      32.01
## 2013-07-23      31.82
## 2013-07-24      31.96
## 2013-07-25      31.39
## 2013-07-26      31.62
## 2013-07-29      31.54
## 2013-07-30      31.85
## 2013-07-31      31.84
## 2013-08-01      31.67
## 2013-08-02      31.89
## 2013-08-05      31.70
## 2013-08-06      31.58
## 2013-08-07      32.06
## 2013-08-08      32.89
## 2013-08-09      32.70
## 2013-08-12      32.87
## 2013-08-13      32.23
## 2013-08-14      32.35
## 2013-08-15      31.79
## 2013-08-16      31.80
## 2013-08-19      31.39
## 2013-08-20      31.62
## 2013-08-21      31.61
## 2013-08-22      32.39
## 2013-08-23      34.75
## 2013-08-26      34.15
## 2013-08-27      33.26
## 2013-08-28      33.02
## 2013-08-29      33.55
## 2013-08-30      33.40
## 2013-09-03      31.88
## 2013-09-04      31.20
## 2013-09-05      31.23
## 2013-09-06      31.15
## 2013-09-09      31.66
## 2013-09-10      32.39
## 2013-09-11      32.74
## 2013-09-12      32.69
## 2013-09-13      33.03
## 2013-09-16      32.80
## 2013-09-17      32.93
## 2013-09-18      33.32
## 2013-09-19      33.64
## 2013-09-20      32.79
## 2013-09-23      32.74
## 2013-09-24      32.45
## 2013-09-25      32.51
## 2013-09-26      32.77
## 2013-09-27      33.27
## 2013-09-30      33.28
## 2013-10-01      33.58
## 2013-10-02      33.92
## 2013-10-03      33.86
## 2013-10-04      33.88
## 2013-10-07      33.30
## 2013-10-08      33.01
## 2013-10-09      33.07
## 2013-10-10      33.76
## 2013-10-11      34.13
## 2013-10-14      34.45
## 2013-10-15      34.49
## 2013-10-16      34.64
## 2013-10-17      34.92
## 2013-10-18      34.96
## 2013-10-21      34.99
## 2013-10-22      34.58
## 2013-10-23      33.76
## 2013-10-24      33.72
## 2013-10-25      35.73
## 2013-10-28      35.57
## 2013-10-29      35.52
## 2013-10-30      35.54
## 2013-10-31      35.41
## 2013-11-01      35.53
## 2013-11-04      35.94
## 2013-11-05      36.64
## 2013-11-06      38.18
## 2013-11-07      37.50
## 2013-11-08      37.78
## 2013-11-11      37.59
## 2013-11-12      37.36
## 2013-11-13      38.16
## 2013-11-14      38.02
## 2013-11-15      37.84
## 2013-11-18      37.20
## 2013-11-19      36.74
## 2013-11-20      37.08
## 2013-11-21      37.40
## 2013-11-22      37.57
## 2013-11-25      37.64
## 2013-11-26      37.35
## 2013-11-27      37.60
## 2013-11-29      38.13
## 2013-12-02      38.45
## 2013-12-03      38.31
## 2013-12-04      38.94
## 2013-12-05      38.00
## 2013-12-06      38.36
## 2013-12-09      38.71
## 2013-12-10      38.11
## 2013-12-11      37.61
## 2013-12-12      37.22
## 2013-12-13      36.69
## 2013-12-16      36.89
## 2013-12-17      36.52
## 2013-12-18      36.58
## 2013-12-19      36.25
## 2013-12-20      36.80
## 2013-12-23      36.62
## 2013-12-24      37.08
## 2013-12-26      37.44
## 2013-12-27      37.29
## 2013-12-30      37.29
## 2013-12-31      37.41
## 2014-01-02      37.16
## 2014-01-03      36.91
## 2014-01-06      36.13
## 2014-01-07      36.41
## 2014-01-08      35.76
## 2014-01-09      35.53
## 2014-01-10      36.04
## 2014-01-13      34.98
## 2014-01-14      35.78
## 2014-01-15      36.76
## 2014-01-16      36.89
## 2014-01-17      36.38
## 2014-01-21      36.17
## 2014-01-22      35.93
## 2014-01-23      36.06
## 2014-01-24      36.81
## 2014-01-27      36.03
## 2014-01-28      36.27
## 2014-01-29      36.66
## 2014-01-30      36.86
## 2014-01-31      37.84
## 2014-02-03      36.48
## 2014-02-04      36.35
## 2014-02-05      35.82
## 2014-02-06      36.18
## 2014-02-07      36.56
## 2014-02-10      36.80
## 2014-02-11      37.17
## 2014-02-12      37.47
## 2014-02-13      37.61
## 2014-02-14      37.62
## 2014-02-18      37.42
## 2014-02-19      37.51
## 2014-02-20      37.75
## 2014-02-21      37.98
## 2014-02-24      37.69
## 2014-02-25      37.54
## 2014-02-26      37.47
## 2014-02-27      37.86
## 2014-02-28      38.31
## 2014-03-03      37.78
## 2014-03-04      38.41
## 2014-03-05      38.11
## 2014-03-06      38.15
## 2014-03-07      37.90
## 2014-03-10      37.82
## 2014-03-11      38.02
## 2014-03-12      38.27
## 2014-03-13      37.89
## 2014-03-14      37.70
## 2014-03-17      38.05
## 2014-03-18      39.55
## 2014-03-19      39.27
## 2014-03-20      40.33
## 2014-03-21      40.16
## 2014-03-24      40.50
## 2014-03-25      40.34
## 2014-03-26      39.79
## 2014-03-27      39.36
## 2014-03-28      40.30
Op(MSFT)
##            MSFT.Open
## 2004-01-02     27.58
## 2004-01-05     27.73
## 2004-01-06     28.19
## 2004-01-07     28.17
## 2004-01-08     28.39
## 2004-01-09     28.03
## 2004-01-12     27.67
## 2004-01-13     27.55
## 2004-01-14     27.52
## 2004-01-15     27.55
## 2004-01-16     27.71
## 2004-01-20     27.98
## 2004-01-21     28.13
## 2004-01-22     28.36
## 2004-01-23     28.28
## 2004-01-26     28.49
## 2004-01-27     28.64
## 2004-01-28     28.30
## 2004-01-29     27.81
## 2004-01-30     27.84
## 2004-02-02     27.61
## 2004-02-03     27.40
## 2004-02-04     27.22
## 2004-02-05     27.06
## 2004-02-06     27.03
## 2004-02-09     27.19
## 2004-02-10     26.87
## 2004-02-11     26.97
## 2004-02-12     27.09
## 2004-02-13     26.98
## 2004-02-17     26.72
## 2004-02-18     26.90
## 2004-02-19     26.92
## 2004-02-20     26.66
## 2004-02-23     26.73
## 2004-02-24     26.61
## 2004-02-25     26.90
## 2004-02-26     26.59
## 2004-02-27     26.47
## 2004-03-01     26.63
## 2004-03-02     26.61
## 2004-03-03     26.35
## 2004-03-04     26.33
## 2004-03-05     26.23
## 2004-03-08     26.31
## 2004-03-09     25.80
## 2004-03-10     25.65
## 2004-03-11     25.18
## 2004-03-12     25.38
## 2004-03-15     25.30
## 2004-03-16     25.26
## 2004-03-17     25.25
## 2004-03-18     24.96
## 2004-03-19     24.77
## 2004-03-22     24.48
## 2004-03-23     24.65
## 2004-03-24     24.38
## 2004-03-25     24.60
## 2004-03-26     25.11
## 2004-03-29     25.25
## 2004-03-30     25.21
## 2004-03-31     25.20
## 2004-04-01     24.95
## 2004-04-02     25.48
## 2004-04-05     25.81
## 2004-04-06     25.77
## 2004-04-07     25.74
## 2004-04-08     25.82
## 2004-04-12     25.48
## 2004-04-13     25.68
## 2004-04-14     25.39
## 2004-04-15     25.53
## 2004-04-16     25.33
## 2004-04-19     25.08
## 2004-04-20     25.65
## 2004-04-21     25.36
## 2004-04-22     25.51
## 2004-04-23     27.40
## 2004-04-26     27.45
## 2004-04-27     27.16
## 2004-04-28     27.01
## 2004-04-29     26.51
## 2004-04-30     26.59
## 2004-05-03     26.19
## 2004-05-04     26.35
## 2004-05-05     26.32
## 2004-05-06     26.16
## 2004-05-07     26.03
## 2004-05-10     25.63
## 2004-05-11     26.09
## 2004-05-12     25.87
## 2004-05-13     25.82
## 2004-05-14     26.00
## 2004-05-17     25.47
## 2004-05-18     25.70
## 2004-05-19     26.03
## 2004-05-20     25.75
## 2004-05-21     25.97
## 2004-05-24     26.05
## 2004-05-25     25.71
## 2004-05-26     25.99
## 2004-05-27     26.16
## 2004-05-28     26.14
## 2004-06-01     26.13
## 2004-06-02     26.12
## 2004-06-03     26.05
## 2004-06-04     26.03
## 2004-06-07     26.02
## 2004-06-08     26.28
## 2004-06-09     26.40
## 2004-06-10     26.38
## 2004-06-14     26.55
## 2004-06-15     26.99
## 2004-06-16     27.34
## 2004-06-17     27.31
## 2004-06-18     27.77
## 2004-06-21     28.22
## 2004-06-22     28.15
## 2004-06-23     28.20
## 2004-06-24     28.48
## 2004-06-25     28.48
## 2004-06-28     28.60
## 2004-06-29     28.18
## 2004-06-30     28.57
## 2004-07-01     28.70
## 2004-07-02     28.62
## 2004-07-06     28.32
## 2004-07-07     27.67
## 2004-07-08     27.88
## 2004-07-09     27.78
## 2004-07-12     27.67
## 2004-07-13     27.91
## 2004-07-14     27.40
## 2004-07-15     28.05
## 2004-07-16     28.18
## 2004-07-19     27.62
## 2004-07-20     28.00
## 2004-07-21     29.89
## 2004-07-22     29.07
## 2004-07-23     28.38
## 2004-07-26     28.36
## 2004-07-27     28.70
## 2004-07-28     28.34
## 2004-07-29     28.78
## 2004-07-30     28.45
## 2004-08-02     28.27
## 2004-08-03     28.38
## 2004-08-04     28.01
## 2004-08-05     28.16
## 2004-08-06     27.38
## 2004-08-09     27.26
## 2004-08-10     27.30
## 2004-08-11     27.39
## 2004-08-12     27.23
## 2004-08-13     27.01
## 2004-08-16     27.03
## 2004-08-17     27.22
## 2004-08-18     26.93
## 2004-08-19     27.35
## 2004-08-20     27.13
## 2004-08-23     27.27
## 2004-08-24     27.40
## 2004-08-25     27.21
## 2004-08-26     27.46
## 2004-08-27     27.50
## 2004-08-30     27.30
## 2004-08-31     27.29
## 2004-09-01     27.23
## 2004-09-02     27.40
## 2004-09-03     27.46
## 2004-09-07     27.29
## 2004-09-08     27.30
## 2004-09-09     27.30
## 2004-09-10     27.34
## 2004-09-13     27.53
## 2004-09-14     27.37
## 2004-09-15     27.36
## 2004-09-16     27.22
## 2004-09-17     27.39
## 2004-09-20     27.44
## 2004-09-21     27.45
## 2004-09-22     27.28
## 2004-09-23     27.19
## 2004-09-24     27.39
## 2004-09-27     27.17
## 2004-09-28     27.21
## 2004-09-29     27.26
## 2004-09-30     27.59
## 2004-10-01     27.82
## 2004-10-04     28.44
## 2004-10-05     28.15
## 2004-10-06     28.39
## 2004-10-07     28.54
## 2004-10-08     28.10
## 2004-10-11     28.20
## 2004-10-12     27.83
## 2004-10-13     28.19
## 2004-10-14     28.04
## 2004-10-15     27.97
## 2004-10-18     28.07
## 2004-10-19     28.53
## 2004-10-20     28.22
## 2004-10-21     28.81
## 2004-10-22     28.30
## 2004-10-25     27.67
## 2004-10-26     27.71
## 2004-10-27     27.86
## 2004-10-28     28.11
## 2004-10-29     28.12
## 2004-11-01     28.16
## 2004-11-02     28.26
## 2004-11-03     28.65
## 2004-11-04     28.38
## 2004-11-05     29.21
## 2004-11-08     29.18
## 2004-11-09     29.43
## 2004-11-10     29.92
## 2004-11-11     29.89
## 2004-11-12     30.16
## 2004-11-15     27.34
## 2004-11-16     27.33
## 2004-11-17     27.25
## 2004-11-18     27.13
## 2004-11-19     27.03
## 2004-11-22     26.75
## 2004-11-23     26.52
## 2004-11-24     26.62
## 2004-11-26     26.56
## 2004-11-29     26.64
## 2004-11-30     26.75
## 2004-12-01     26.95
## 2004-12-02     27.27
## 2004-12-03     27.16
## 2004-12-06     27.10
## 2004-12-07     27.26
## 2004-12-08     27.01
## 2004-12-09     27.13
## 2004-12-10     27.08
## 2004-12-13     27.10
## 2004-12-14     27.05
## 2004-12-15     27.22
## 2004-12-16     27.15
## 2004-12-17     27.00
## 2004-12-20     27.01
## 2004-12-21     27.00
## 2004-12-22     26.84
## 2004-12-23     26.87
## 2004-12-27     27.01
## 2004-12-28     26.85
## 2004-12-29     26.85
## 2004-12-30     26.89
## 2004-12-31     26.75
## 2005-01-03     26.80
## 2005-01-04     26.87
## 2005-01-05     26.84
## 2005-01-06     26.85
## 2005-01-07     26.82
## 2005-01-10     26.60
## 2005-01-11     26.69
## 2005-01-12     26.77
## 2005-01-13     26.68
## 2005-01-14     26.40
## 2005-01-18     26.03
## 2005-01-19     26.21
## 2005-01-20     25.84
## 2005-01-21     25.95
## 2005-01-24     25.76
## 2005-01-25     25.76
## 2005-01-26     26.07
## 2005-01-27     25.95
## 2005-01-28     26.54
## 2005-01-31     26.35
## 2005-02-01     26.25
## 2005-02-02     26.42
## 2005-02-03     26.37
## 2005-02-04     26.17
## 2005-02-07     26.27
## 2005-02-08     26.19
## 2005-02-09     26.25
## 2005-02-10     26.10
## 2005-02-11     26.03
## 2005-02-14     25.93
## 2005-02-15     26.00
## 2005-02-16     25.87
## 2005-02-17     25.71
## 2005-02-18     25.64
## 2005-02-22     25.25
## 2005-02-23     25.24
## 2005-02-24     25.18
## 2005-02-25     25.33
## 2005-02-28     25.22
## 2005-03-01     25.19
## 2005-03-02     25.19
## 2005-03-03     25.30
## 2005-03-04     25.21
## 2005-03-07     25.17
## 2005-03-08     25.40
## 2005-03-09     25.39
## 2005-03-10     25.43
## 2005-03-11     25.45
## 2005-03-14     25.08
## 2005-03-15     25.10
## 2005-03-16     24.82
## 2005-03-17     24.64
## 2005-03-18     24.53
## 2005-03-21     24.35
## 2005-03-22     24.19
## 2005-03-23     23.99
## 2005-03-24     24.24
## 2005-03-28     24.40
## 2005-03-29     24.14
## 2005-03-30     24.04
## 2005-03-31     24.25
## 2005-04-01     24.24
## 2005-04-04     24.11
## 2005-04-05     24.22
## 2005-04-06     24.47
## 2005-04-07     24.66
## 2005-04-08     25.07
## 2005-04-11     25.03
## 2005-04-12     24.92
## 2005-04-13     25.23
## 2005-04-14     25.01
## 2005-04-15     24.58
## 2005-04-18     24.45
## 2005-04-19     24.71
## 2005-04-20     24.66
## 2005-04-21     24.48
## 2005-04-22     25.05
## 2005-04-25     25.07
## 2005-04-26     24.95
## 2005-04-27     24.66
## 2005-04-28     24.82
## 2005-04-29     24.88
## 2005-05-02     25.23
## 2005-05-03     25.13
## 2005-05-04     25.34
## 2005-05-05     25.20
## 2005-05-06     25.33
## 2005-05-09     25.23
## 2005-05-10     25.04
## 2005-05-11     24.89
## 2005-05-12     24.84
## 2005-05-13     25.03
## 2005-05-16     25.23
## 2005-05-17     25.31
## 2005-05-18     25.50
## 2005-05-19     25.75
## 2005-05-20     25.88
## 2005-05-23     25.74
## 2005-05-24     25.80
## 2005-05-25     25.68
## 2005-05-26     25.75
## 2005-05-27     25.83
## 2005-05-31     25.99
## 2005-06-01     25.73
## 2005-06-02     25.71
## 2005-06-03     25.70
## 2005-06-06     25.38
## 2005-06-07     25.33
## 2005-06-08     25.55
## 2005-06-09     25.40
## 2005-06-10     25.49
## 2005-06-13     25.36
## 2005-06-14     25.31
## 2005-06-15     25.40
## 2005-06-16     25.22
## 2005-06-17     25.27
## 2005-06-20     24.98
## 2005-06-21     25.08
## 2005-06-22     25.11
## 2005-06-23     25.17
## 2005-06-24     25.22
## 2005-06-27     25.07
## 2005-06-28     25.09
## 2005-06-29     25.22
## 2005-06-30     25.06
## 2005-07-01     24.85
## 2005-07-05     24.66
## 2005-07-06     24.97
## 2005-07-07     24.58
## 2005-07-08     24.64
## 2005-07-11     25.15
## 2005-07-12     25.24
## 2005-07-13     25.53
## 2005-07-14     25.79
## 2005-07-15     26.04
## 2005-07-18     25.71
## 2005-07-19     25.79
## 2005-07-20     26.00
## 2005-07-21     26.30
## 2005-07-22     25.99
## 2005-07-25     25.69
## 2005-07-26     25.72
## 2005-07-27     25.61
## 2005-07-28     25.75
## 2005-07-29     25.78
## 2005-08-01     25.81
## 2005-08-02     25.90
## 2005-08-03     26.76
## 2005-08-04     27.16
## 2005-08-05     27.29
## 2005-08-08     27.80
## 2005-08-09     27.22
## 2005-08-10     27.41
## 2005-08-11     26.98
## 2005-08-12     27.08
## 2005-08-15     26.98
## 2005-08-16     27.03
## 2005-08-17     26.82
## 2005-08-18     26.89
## 2005-08-19     26.85
## 2005-08-22     26.79
## 2005-08-23     26.84
## 2005-08-24     26.84
## 2005-08-25     26.90
## 2005-08-26     27.06
## 2005-08-29     26.81
## 2005-08-30     27.06
## 2005-08-31     27.17
## 2005-09-01     27.38
## 2005-09-02     27.21
## 2005-09-06     27.06
## 2005-09-07     26.94
## 2005-09-08     26.80
## 2005-09-09     26.62
## 2005-09-12     26.62
## 2005-09-13     26.54
## 2005-09-14     26.52
## 2005-09-15     26.37
## 2005-09-16     26.34
## 2005-09-19     26.09
## 2005-09-20     26.07
## 2005-09-21     25.80
## 2005-09-22     25.49
## 2005-09-23     25.31
## 2005-09-26     25.40
## 2005-09-27     25.37
## 2005-09-28     25.39
## 2005-09-29     25.61
## 2005-09-30     25.91
## 2005-10-03     25.71
## 2005-10-04     25.36
## 2005-10-05     25.04
## 2005-10-06     24.66
## 2005-10-07     24.77
## 2005-10-10     24.67
## 2005-10-11     24.51
## 2005-10-12     24.49
## 2005-10-13     24.31
## 2005-10-14     24.71
## 2005-10-17     24.68
## 2005-10-18     24.49
## 2005-10-19     24.56
## 2005-10-20     25.05
## 2005-10-21     24.91
## 2005-10-24     24.89
## 2005-10-25     24.95
## 2005-10-26     24.97
## 2005-10-27     25.22
## 2005-10-28     25.10
## 2005-10-31     25.61
## 2005-11-01     25.61
## 2005-11-02     25.93
## 2005-11-03     26.60
## 2005-11-04     26.53
## 2005-11-07     26.72
## 2005-11-08     26.94
## 2005-11-09     26.98
## 2005-11-10     26.94
## 2005-11-11     27.15
## 2005-11-14     27.36
## 2005-11-15     27.33
## 2005-11-16     27.48
## 2005-11-17     27.85
## 2005-11-18     28.12
## 2005-11-21     28.07
## 2005-11-22     28.06
## 2005-11-23     27.92
## 2005-11-25     27.80
## 2005-11-28     27.79
## 2005-11-29     27.79
## 2005-11-30     27.68
## 2005-12-01     27.73
## 2005-12-02     27.82
## 2005-12-05     27.93
## 2005-12-06     27.90
## 2005-12-07     27.67
## 2005-12-08     27.71
## 2005-12-09     27.71
## 2005-12-12     27.70
## 2005-12-13     27.29
## 2005-12-14     27.00
## 2005-12-15     27.08
## 2005-12-16     26.88
## 2005-12-19     26.82
## 2005-12-20     26.76
## 2005-12-21     26.87
## 2005-12-22     26.71
## 2005-12-23     26.52
## 2005-12-27     26.68
## 2005-12-28     26.51
## 2005-12-29     26.41
## 2005-12-30     26.15
## 2006-01-03     26.25
## 2006-01-04     26.77
## 2006-01-05     26.96
## 2006-01-06     26.89
## 2006-01-09     26.93
## 2006-01-10     26.65
## 2006-01-11     27.01
## 2006-01-12     27.25
## 2006-01-13     27.03
## 2006-01-17     26.90
## 2006-01-18     26.74
## 2006-01-19     26.87
## 2006-01-20     27.01
## 2006-01-23     26.41
## 2006-01-24     26.34
## 2006-01-25     26.41
## 2006-01-26     26.56
## 2006-01-27     27.23
## 2006-01-30     27.82
## 2006-01-31     27.91
## 2006-02-01     27.96
## 2006-02-02     27.97
## 2006-02-03     27.48
## 2006-02-06     27.51
## 2006-02-07     26.95
## 2006-02-08     27.01
## 2006-02-09     26.96
## 2006-02-10     26.62
## 2006-02-13     26.63
## 2006-02-14     26.41
## 2006-02-15     26.60
## 2006-02-16     26.85
## 2006-02-17     26.67
## 2006-02-21     26.72
## 2006-02-22     26.53
## 2006-02-23     26.73
## 2006-02-24     26.59
## 2006-02-27     26.75
## 2006-02-28     26.95
## 2006-03-01     26.98
## 2006-03-02     27.02
## 2006-03-03     26.81
## 2006-03-06     26.92
## 2006-03-07     26.90
## 2006-03-08     26.99
## 2006-03-09     27.27
## 2006-03-10     27.06
## 2006-03-13     27.18
## 2006-03-14     27.04
## 2006-03-15     27.20
## 2006-03-16     27.34
## 2006-03-17     27.35
## 2006-03-20     27.70
## 2006-03-21     27.74
## 2006-03-22     27.08
## 2006-03-23     27.08
## 2006-03-24     26.71
## 2006-03-27     27.01
## 2006-03-28     27.01
## 2006-03-29     26.95
## 2006-03-30     27.03
## 2006-03-31     27.30
## 2006-04-03     27.67
## 2006-04-04     27.60
## 2006-04-05     27.88
## 2006-04-06     27.66
## 2006-04-07     27.61
## 2006-04-10     27.23
## 2006-04-11     27.29
## 2006-04-12     27.10
## 2006-04-13     27.08
## 2006-04-17     27.03
## 2006-04-18     26.94
## 2006-04-19     27.11
## 2006-04-20     27.05
## 2006-04-21     27.05
## 2006-04-24     27.07
## 2006-04-25     27.09
## 2006-04-26     27.08
## 2006-04-27     26.97
## 2006-04-28     24.23
## 2006-05-01     24.32
## 2006-05-02     24.49
## 2006-05-03     23.99
## 2006-05-04     23.35
## 2006-05-05     23.66
## 2006-05-08     23.85
## 2006-05-09     23.75
## 2006-05-10     23.67
## 2006-05-11     23.71
## 2006-05-12     23.14
## 2006-05-15     23.10
## 2006-05-16     23.16
## 2006-05-17     22.89
## 2006-05-18     22.84
## 2006-05-19     22.79
## 2006-05-22     22.48
## 2006-05-23     23.11
## 2006-05-24     22.99
## 2006-05-25     23.57
## 2006-05-26     23.77
## 2006-05-30     23.55
## 2006-05-31     23.26
## 2006-06-01     22.74
## 2006-06-02     22.87
## 2006-06-05     22.72
## 2006-06-06     22.55
## 2006-06-07     22.15
## 2006-06-08     22.03
## 2006-06-09     22.15
## 2006-06-12     21.96
## 2006-06-13     21.73
## 2006-06-14     21.59
## 2006-06-15     22.01
## 2006-06-16     21.97
## 2006-06-19     22.14
## 2006-06-20     22.54
## 2006-06-21     22.61
## 2006-06-22     23.06
## 2006-06-23     22.85
## 2006-06-26     22.65
## 2006-06-27     22.89
## 2006-06-28     22.96
## 2006-06-29     23.32
## 2006-06-30     23.54
## 2006-07-03     23.53
## 2006-07-05     23.48
## 2006-07-06     23.45
## 2006-07-07     23.39
## 2006-07-10     23.43
## 2006-07-11     23.37
## 2006-07-12     22.79
## 2006-07-13     22.37
## 2006-07-14     22.28
## 2006-07-17     22.29
## 2006-07-18     22.59
## 2006-07-19     22.82
## 2006-07-20     23.44
## 2006-07-21     24.08
## 2006-07-24     24.01
## 2006-07-25     24.00
## 2006-07-26     24.12
## 2006-07-27     24.58
## 2006-07-28     24.08
## 2006-07-31     24.07
## 2006-08-01     24.02
## 2006-08-02     24.12
## 2006-08-03     24.19
## 2006-08-04     24.40
## 2006-08-07     24.28
## 2006-08-08     24.39
## 2006-08-09     24.49
## 2006-08-10     24.37
## 2006-08-11     24.43
## 2006-08-14     24.52
## 2006-08-15     24.55
## 2006-08-16     24.61
## 2006-08-17     24.70
## 2006-08-18     25.05
## 2006-08-21     25.66
## 2006-08-22     26.01
## 2006-08-23     25.65
## 2006-08-24     25.82
## 2006-08-25     25.71
## 2006-08-28     25.84
## 2006-08-29     25.92
## 2006-08-30     25.85
## 2006-08-31     25.87
## 2006-09-01     25.89
## 2006-09-05     25.69
## 2006-09-06     25.51
## 2006-09-07     25.48
## 2006-09-08     25.53
## 2006-09-11     25.43
## 2006-09-12     25.90
## 2006-09-13     25.82
## 2006-09-14     25.99
## 2006-09-15     26.58
## 2006-09-18     26.74
## 2006-09-19     26.74
## 2006-09-20     27.01
## 2006-09-21     27.24
## 2006-09-22     26.83
## 2006-09-25     26.81
## 2006-09-26     26.91
## 2006-09-27     27.18
## 2006-09-28     27.47
## 2006-09-29     27.35
## 2006-10-02     27.32
## 2006-10-03     27.37
## 2006-10-04     27.39
## 2006-10-05     27.92
## 2006-10-06     27.76
## 2006-10-09     27.80
## 2006-10-10     27.69
## 2006-10-11     27.46
## 2006-10-12     27.58
## 2006-10-13     28.34
## 2006-10-16     28.48
## 2006-10-17     28.24
## 2006-10-18     28.50
## 2006-10-19     28.35
## 2006-10-20     28.48
## 2006-10-23     28.30
## 2006-10-24     28.43
## 2006-10-25     28.28
## 2006-10-26     28.33
## 2006-10-27     28.49
## 2006-10-30     28.35
## 2006-10-31     28.66
## 2006-11-01     28.78
## 2006-11-02     28.71
## 2006-11-03     28.85
## 2006-11-06     28.77
## 2006-11-07     28.86
## 2006-11-08     28.78
## 2006-11-09     29.11
## 2006-11-10     29.17
## 2006-11-13     29.19
## 2006-11-14     29.28
## 2006-11-15     29.13
## 2006-11-16     29.14
## 2006-11-17     29.31
## 2006-11-20     29.52
## 2006-11-21     29.91
## 2006-11-22     29.97
## 2006-11-24     29.66
## 2006-11-27     29.69
## 2006-11-28     29.34
## 2006-11-29     29.44
## 2006-11-30     29.42
## 2006-12-01     29.23
## 2006-12-04     29.23
## 2006-12-05     29.36
## 2006-12-06     29.10
## 2006-12-07     28.96
## 2006-12-08     28.82
## 2006-12-11     29.19
## 2006-12-12     29.56
## 2006-12-13     29.60
## 2006-12-14     29.54
## 2006-12-15     30.14
## 2006-12-18     30.19
## 2006-12-19     29.71
## 2006-12-20     29.99
## 2006-12-21     30.13
## 2006-12-22     29.83
## 2006-12-26     29.53
## 2006-12-27     29.99
## 2006-12-28     29.86
## 2006-12-29     29.86
## 2007-01-03     29.91
## 2007-01-04     29.70
## 2007-01-05     29.63
## 2007-01-08     29.65
## 2007-01-09     30.00
## 2007-01-10     29.80
## 2007-01-11     29.76
## 2007-01-12     30.65
## 2007-01-16     31.26
## 2007-01-17     31.26
## 2007-01-18     31.15
## 2007-01-19     30.73
## 2007-01-22     31.06
## 2007-01-23     30.63
## 2007-01-24     30.78
## 2007-01-25     31.08
## 2007-01-26     31.22
## 2007-01-29     30.65
## 2007-01-30     30.57
## 2007-01-31     30.41
## 2007-02-01     30.84
## 2007-02-02     30.82
## 2007-02-05     29.97
## 2007-02-06     29.59
## 2007-02-07     29.64
## 2007-02-08     29.24
## 2007-02-09     29.35
## 2007-02-12     28.89
## 2007-02-13     29.04
## 2007-02-14     29.17
## 2007-02-15     29.58
## 2007-02-16     28.91
## 2007-02-20     28.63
## 2007-02-21     28.75
## 2007-02-22     29.31
## 2007-02-23     29.22
## 2007-02-26     28.96
## 2007-02-27     28.71
## 2007-02-28     27.95
## 2007-03-01     27.82
## 2007-03-02     28.02
## 2007-03-05     27.49
## 2007-03-06     27.80
## 2007-03-07     27.76
## 2007-03-08     27.72
## 2007-03-09     27.42
## 2007-03-12     27.18
## 2007-03-13     27.25
## 2007-03-14     26.82
## 2007-03-15     27.32
## 2007-03-16     27.35
## 2007-03-19     27.34
## 2007-03-20     27.93
## 2007-03-21     27.90
## 2007-03-22     28.52
## 2007-03-23     28.22
## 2007-03-26     27.94
## 2007-03-27     28.04
## 2007-03-28     27.58
## 2007-03-29     27.84
## 2007-03-30     27.75
## 2007-04-02     27.89
## 2007-04-03     27.86
## 2007-04-04     28.01
## 2007-04-05     28.32
## 2007-04-09     28.58
## 2007-04-10     28.50
## 2007-04-11     28.30
## 2007-04-12     28.06
## 2007-04-13     28.43
## 2007-04-16     28.60
## 2007-04-17     28.63
## 2007-04-18     28.61
## 2007-04-19     28.34
## 2007-04-20     28.98
## 2007-04-23     28.96
## 2007-04-24     28.79
## 2007-04-25     28.86
## 2007-04-26     29.09
## 2007-04-27     30.17
## 2007-04-30     30.13
## 2007-05-01     29.94
## 2007-05-02     30.39
## 2007-05-03     30.60
## 2007-05-04     30.68
## 2007-05-07     30.52
## 2007-05-08     30.68
## 2007-05-09     30.70
## 2007-05-10     30.68
## 2007-05-11     30.57
## 2007-05-14     30.84
## 2007-05-15     30.90
## 2007-05-16     31.00
## 2007-05-17     31.03
## 2007-05-18     30.97
## 2007-05-21     30.73
## 2007-05-22     30.90
## 2007-05-23     30.84
## 2007-05-24     30.54
## 2007-05-25     30.28
## 2007-05-29     30.49
## 2007-05-30     30.55
## 2007-05-31     31.12
## 2007-06-01     30.79
## 2007-06-04     30.42
## 2007-06-05     30.62
## 2007-06-06     30.37
## 2007-06-07     30.02
## 2007-06-08     29.58
## 2007-06-11     29.94
## 2007-06-12     29.96
## 2007-06-13     29.97
## 2007-06-14     30.35
## 2007-06-15     30.86
## 2007-06-18     30.69
## 2007-06-19     30.48
## 2007-06-20     30.44
## 2007-06-21     29.98
## 2007-06-22     30.00
## 2007-06-25     29.47
## 2007-06-26     29.55
## 2007-06-27     29.36
## 2007-06-28     29.86
## 2007-06-29     29.87
## 2007-07-02     29.67
## 2007-07-03     29.79
## 2007-07-05     30.05
## 2007-07-06     29.91
## 2007-07-09     29.86
## 2007-07-10     29.70
## 2007-07-11     29.24
## 2007-07-12     29.56
## 2007-07-13     29.94
## 2007-07-16     29.76
## 2007-07-17     30.02
## 2007-07-18     30.51
## 2007-07-19     31.05
## 2007-07-20     31.15
## 2007-07-23     31.36
## 2007-07-24     31.01
## 2007-07-25     30.99
## 2007-07-26     30.24
## 2007-07-27     29.93
## 2007-07-30     29.41
## 2007-07-31     29.71
## 2007-08-01     28.95
## 2007-08-02     29.19
## 2007-08-03     29.45
## 2007-08-06     29.05
## 2007-08-07     29.33
## 2007-08-08     29.72
## 2007-08-09     29.64
## 2007-08-10     28.90
## 2007-08-13     28.94
## 2007-08-14     28.77
## 2007-08-15     28.24
## 2007-08-16     27.88
## 2007-08-17     28.09
## 2007-08-20     28.18
## 2007-08-21     28.10
## 2007-08-22     28.27
## 2007-08-23     28.28
## 2007-08-24     28.21
## 2007-08-27     28.61
## 2007-08-28     28.30
## 2007-08-29     28.13
## 2007-08-30     28.42
## 2007-08-31     28.70
## 2007-09-04     28.50
## 2007-09-05     28.65
## 2007-09-06     28.56
## 2007-09-07     28.62
## 2007-09-10     28.67
## 2007-09-11     28.63
## 2007-09-12     28.81
## 2007-09-13     29.12
## 2007-09-14     28.98
## 2007-09-17     28.79
## 2007-09-18     28.70
## 2007-09-19     28.87
## 2007-09-20     28.48
## 2007-09-21     28.69
## 2007-09-24     28.81
## 2007-09-25     29.14
## 2007-09-26     29.68
## 2007-09-27     29.70
## 2007-09-28     29.49
## 2007-10-01     29.46
## 2007-10-02     29.70
## 2007-10-03     29.71
## 2007-10-04     29.56
## 2007-10-05     29.89
## 2007-10-08     29.66
## 2007-10-09     30.03
## 2007-10-10     30.04
## 2007-10-11     30.30
## 2007-10-12     30.03
## 2007-10-15     30.10
## 2007-10-16     30.24
## 2007-10-17     30.75
## 2007-10-18     31.22
## 2007-10-19     31.09
## 2007-10-22     30.12
## 2007-10-23     30.71
## 2007-10-24     30.85
## 2007-10-25     31.57
## 2007-10-26     36.01
## 2007-10-29     34.85
## 2007-10-30     34.37
## 2007-10-31     35.52
## 2007-11-01     36.53
## 2007-11-02     37.22
## 2007-11-05     36.76
## 2007-11-06     36.59
## 2007-11-07     36.04
## 2007-11-08     35.60
## 2007-11-09     34.18
## 2007-11-12     33.32
## 2007-11-13     33.54
## 2007-11-14     34.62
## 2007-11-15     33.76
## 2007-11-16     33.86
## 2007-11-19     33.96
## 2007-11-20     34.23
## 2007-11-21     34.40
## 2007-11-23     34.36
## 2007-11-26     34.09
## 2007-11-27     33.27
## 2007-11-28     33.38
## 2007-11-29     33.58
## 2007-11-30     33.92
## 2007-12-03     33.50
## 2007-12-04     32.74
## 2007-12-05     33.14
## 2007-12-06     34.26
## 2007-12-07     34.61
## 2007-12-10     34.64
## 2007-12-11     34.73
## 2007-12-12     34.61
## 2007-12-13     34.48
## 2007-12-14     35.05
## 2007-12-17     35.03
## 2007-12-18     34.64
## 2007-12-19     34.69
## 2007-12-20     35.29
## 2007-12-21     35.90
## 2007-12-24     36.13
## 2007-12-26     36.41
## 2007-12-27     36.35
## 2007-12-28     36.10
## 2007-12-31     35.90
## 2008-01-02     35.79
## 2008-01-03     35.22
## 2008-01-04     35.19
## 2008-01-07     34.55
## 2008-01-08     34.71
## 2008-01-09     33.36
## 2008-01-10     34.35
## 2008-01-11     34.14
## 2008-01-14     34.46
## 2008-01-15     34.03
## 2008-01-16     33.42
## 2008-01-17     33.54
## 2008-01-18     33.16
## 2008-01-22     31.54
## 2008-01-23     31.48
## 2008-01-24     32.35
## 2008-01-25     34.90
## 2008-01-28     33.02
## 2008-01-29     32.85
## 2008-01-30     32.56
## 2008-01-31     31.91
## 2008-02-01     31.06
## 2008-02-04     30.49
## 2008-02-05     29.91
## 2008-02-06     29.28
## 2008-02-07     28.34
## 2008-02-08     28.29
## 2008-02-11     28.52
## 2008-02-12     28.43
## 2008-02-13     28.62
## 2008-02-14     28.88
## 2008-02-15     28.31
## 2008-02-19     28.80
## 2008-02-20     28.15
## 2008-02-21     28.62
## 2008-02-22     28.24
## 2008-02-25     27.65
## 2008-02-26     27.74
## 2008-02-27     28.19
## 2008-02-28     28.02
## 2008-02-29     27.69
## 2008-03-03     27.24
## 2008-03-04     27.02
## 2008-03-05     27.75
## 2008-03-06     28.06
## 2008-03-07     27.34
## 2008-03-10     27.83
## 2008-03-11     28.40
## 2008-03-12     29.43
## 2008-03-13     28.54
## 2008-03-14     28.72
## 2008-03-17     27.30
## 2008-03-18     28.67
## 2008-03-19     29.38
## 2008-03-20     28.74
## 2008-03-24     29.33
## 2008-03-25     29.33
## 2008-03-26     29.03
## 2008-03-27     28.48
## 2008-03-28     28.23
## 2008-03-31     27.88
## 2008-04-01     28.83
## 2008-04-02     29.57
## 2008-04-03     29.00
## 2008-04-04     29.13
## 2008-04-07     29.55
## 2008-04-08     28.94
## 2008-04-09     28.72
## 2008-04-10     28.83
## 2008-04-11     28.87
## 2008-04-14     28.24
## 2008-04-15     28.12
## 2008-04-16     28.57
## 2008-04-17     29.12
## 2008-04-18     30.01
## 2008-04-21     30.19
## 2008-04-22     30.64
## 2008-04-23     30.45
## 2008-04-24     31.63
## 2008-04-25     30.05
## 2008-04-28     29.80
## 2008-04-29     28.80
## 2008-04-30     28.74
## 2008-05-01     28.50
## 2008-05-02     29.59
## 2008-05-05     29.93
## 2008-05-06     29.00
## 2008-05-07     29.69
## 2008-05-08     29.28
## 2008-05-09     29.21
## 2008-05-12     29.40
## 2008-05-13     30.00
## 2008-05-14     29.89
## 2008-05-15     29.98
## 2008-05-16     30.47
## 2008-05-19     29.87
## 2008-05-20     29.30
## 2008-05-21     28.81
## 2008-05-22     28.28
## 2008-05-23     28.26
## 2008-05-27     28.11
## 2008-05-28     28.56
## 2008-05-29     28.21
## 2008-05-30     28.38
## 2008-06-02     28.24
## 2008-06-03     27.91
## 2008-06-04     27.28
## 2008-06-05     27.72
## 2008-06-06     27.99
## 2008-06-09     27.65
## 2008-06-10     27.36
## 2008-06-11     27.85
## 2008-06-12     27.40
## 2008-06-13     28.63
## 2008-06-16     29.02
## 2008-06-17     29.04
## 2008-06-18     28.55
## 2008-06-19     28.55
## 2008-06-20     28.90
## 2008-06-23     28.30
## 2008-06-24     27.92
## 2008-06-25     27.81
## 2008-06-26     28.03
## 2008-06-27     27.68
## 2008-06-30     27.73
## 2008-07-01     27.27
## 2008-07-02     26.90
## 2008-07-03     25.97
## 2008-07-07     26.11
## 2008-07-08     25.93
## 2008-07-09     25.79
## 2008-07-10     25.20
## 2008-07-11     25.16
## 2008-07-14     25.48
## 2008-07-15     24.93
## 2008-07-16     26.13
## 2008-07-17     27.58
## 2008-07-18     26.36
## 2008-07-21     25.66
## 2008-07-22     25.54
## 2008-07-23     25.86
## 2008-07-24     26.09
## 2008-07-25     25.64
## 2008-07-28     26.06
## 2008-07-29     25.52
## 2008-07-30     26.20
## 2008-07-31     25.85
## 2008-08-01     25.92
## 2008-08-04     25.39
## 2008-08-05     25.64
## 2008-08-06     26.73
## 2008-08-07     26.90
## 2008-08-08     27.35
## 2008-08-11     27.86
## 2008-08-12     27.78
## 2008-08-13     28.07
## 2008-08-14     27.82
## 2008-08-15     27.98
## 2008-08-18     27.78
## 2008-08-19     27.54
## 2008-08-20     27.54
## 2008-08-21     27.10
## 2008-08-22     27.23
## 2008-08-25     27.61
## 2008-08-26     27.58
## 2008-08-27     27.34
## 2008-08-28     27.61
## 2008-08-29     27.68
## 2008-09-02     27.67
## 2008-09-03     27.00
## 2008-09-04     26.74
## 2008-09-05     26.03
## 2008-09-08     26.21
## 2008-09-09     26.20
## 2008-09-10     26.52
## 2008-09-11     26.10
## 2008-09-12     27.14
## 2008-09-15     26.92
## 2008-09-16     26.09
## 2008-09-17     25.73
## 2008-09-18     24.80
## 2008-09-19     26.37
## 2008-09-22     26.22
## 2008-09-23     25.66
## 2008-09-24     25.58
## 2008-09-25     25.82
## 2008-09-26     26.17
## 2008-09-29     26.94
## 2008-09-30     25.77
## 2008-10-01     26.38
## 2008-10-02     26.18
## 2008-10-03     26.37
## 2008-10-06     25.63
## 2008-10-07     24.98
## 2008-10-08     22.90
## 2008-10-09     23.77
## 2008-10-10     21.79
## 2008-10-13     22.86
## 2008-10-14     25.64
## 2008-10-15     23.78
## 2008-10-16     22.94
## 2008-10-17     23.57
## 2008-10-20     24.20
## 2008-10-21     24.30
## 2008-10-22     23.04
## 2008-10-23     21.55
## 2008-10-24     21.06
## 2008-10-27     21.67
## 2008-10-28     21.64
## 2008-10-29     23.13
## 2008-10-30     23.69
## 2008-10-31     22.53
## 2008-11-03     22.48
## 2008-11-04     23.13
## 2008-11-05     23.33
## 2008-11-06     21.87
## 2008-11-07     21.32
## 2008-11-10     21.85
## 2008-11-11     21.29
## 2008-11-12     20.89
## 2008-11-13     20.15
## 2008-11-14     20.56
## 2008-11-17     19.74
## 2008-11-18     19.50
## 2008-11-19     19.63
## 2008-11-20     18.12
## 2008-11-21     18.02
## 2008-11-24     19.89
## 2008-11-25     20.86
## 2008-11-26     19.73
## 2008-11-28     20.23
## 2008-12-01     19.88
## 2008-12-02     18.99
## 2008-12-03     18.65
## 2008-12-04     19.40
## 2008-12-05     18.91
## 2008-12-08     20.35
## 2008-12-09     20.62
## 2008-12-10     20.82
## 2008-12-11     20.11
## 2008-12-12     19.15
## 2008-12-15     19.34
## 2008-12-16     19.21
## 2008-12-17     19.81
## 2008-12-18     19.86
## 2008-12-19     19.42
## 2008-12-22     19.24
## 2008-12-23     19.28
## 2008-12-24     19.26
## 2008-12-26     19.20
## 2008-12-29     19.15
## 2008-12-30     19.01
## 2008-12-31     19.31
## 2009-01-02     19.53
## 2009-01-05     20.20
## 2009-01-06     20.75
## 2009-01-07     20.19
## 2009-01-08     19.63
## 2009-01-09     20.17
## 2009-01-12     19.71
## 2009-01-13     19.52
## 2009-01-14     19.53
## 2009-01-15     19.07
## 2009-01-16     19.63
## 2009-01-20     19.46
## 2009-01-21     18.87
## 2009-01-22     18.05
## 2009-01-23     16.97
## 2009-01-26     17.29
## 2009-01-27     17.78
## 2009-01-28     17.80
## 2009-01-29     17.78
## 2009-01-30     17.74
## 2009-02-02     17.03
## 2009-02-03     17.85
## 2009-02-04     18.54
## 2009-02-05     18.51
## 2009-02-06     19.16
## 2009-02-09     19.64
## 2009-02-10     19.25
## 2009-02-11     18.94
## 2009-02-12     18.97
## 2009-02-13     19.27
## 2009-02-17     18.49
## 2009-02-18     18.22
## 2009-02-19     18.30
## 2009-02-20     17.77
## 2009-02-23     18.02
## 2009-02-24     17.03
## 2009-02-25     17.01
## 2009-02-26     17.05
## 2009-02-27     16.29
## 2009-03-02     15.96
## 2009-03-03     16.03
## 2009-03-04     16.12
## 2009-03-05     15.86
## 2009-03-06     15.35
## 2009-03-09     15.20
## 2009-03-10     15.37
## 2009-03-11     16.63
## 2009-03-12     17.01
## 2009-03-13     16.98
## 2009-03-16     16.82
## 2009-03-17     16.32
## 2009-03-18     17.03
## 2009-03-19     17.37
## 2009-03-20     17.32
## 2009-03-23     17.37
## 2009-03-24     18.04
## 2009-03-25     17.98
## 2009-03-26     18.17
## 2009-03-27     18.54
## 2009-03-30     17.74
## 2009-03-31     17.83
## 2009-04-01     18.23
## 2009-04-02     19.50
## 2009-04-03     19.13
## 2009-04-06     18.54
## 2009-04-07     18.76
## 2009-04-08     18.97
## 2009-04-09     19.45
## 2009-04-13     19.69
## 2009-04-14     19.44
## 2009-04-15     19.21
## 2009-04-16     19.16
## 2009-04-17     19.69
## 2009-04-20     18.89
## 2009-04-21     18.59
## 2009-04-22     18.76
## 2009-04-23     18.92
## 2009-04-24     19.82
## 2009-04-27     20.55
## 2009-04-28     20.25
## 2009-04-29     20.11
## 2009-04-30     20.60
## 2009-05-01     20.19
## 2009-05-04     20.37
## 2009-05-05     20.14
## 2009-05-06     20.06
## 2009-05-07     19.96
## 2009-05-08     19.46
## 2009-05-11     19.20
## 2009-05-12     19.51
## 2009-05-13     19.92
## 2009-05-14     19.83
## 2009-05-15     20.13
## 2009-05-18     20.36
## 2009-05-19     20.51
## 2009-05-20     20.41
## 2009-05-21     20.14
## 2009-05-22     19.93
## 2009-05-26     19.54
## 2009-05-27     20.25
## 2009-05-28     20.32
## 2009-05-29     20.56
## 2009-06-01     21.00
## 2009-06-02     21.36
## 2009-06-03     21.31
## 2009-06-04     21.77
## 2009-06-05     21.96
## 2009-06-08     21.98
## 2009-06-09     22.06
## 2009-06-10     22.17
## 2009-06-11     22.59
## 2009-06-12     22.90
## 2009-06-15     23.23
## 2009-06-16     23.47
## 2009-06-17     23.50
## 2009-06-18     23.62
## 2009-06-19     24.04
## 2009-06-22     23.95
## 2009-06-23     23.38
## 2009-06-24     23.45
## 2009-06-25     23.43
## 2009-06-26     23.57
## 2009-06-29     23.60
## 2009-06-30     23.97
## 2009-07-01     24.05
## 2009-07-02     23.76
## 2009-07-06     23.21
## 2009-07-07     23.08
## 2009-07-08     22.31
## 2009-07-09     22.65
## 2009-07-10     22.19
## 2009-07-13     22.42
## 2009-07-14     23.20
## 2009-07-15     23.75
## 2009-07-16     23.93
## 2009-07-17     24.40
## 2009-07-20     24.44
## 2009-07-21     24.69
## 2009-07-22     24.70
## 2009-07-23     24.93
## 2009-07-24     23.61
## 2009-07-27     23.44
## 2009-07-28     22.99
## 2009-07-29     23.73
## 2009-07-30     24.20
## 2009-07-31     23.77
## 2009-08-03     23.82
## 2009-08-04     23.68
## 2009-08-05     23.84
## 2009-08-06     23.93
## 2009-08-07     23.75
## 2009-08-10     23.46
## 2009-08-11     23.32
## 2009-08-12     23.13
## 2009-08-13     23.63
## 2009-08-14     23.62
## 2009-08-17     23.32
## 2009-08-18     23.29
## 2009-08-19     23.25
## 2009-08-20     23.60
## 2009-08-21     23.93
## 2009-08-24     24.41
## 2009-08-25     24.60
## 2009-08-26     24.59
## 2009-08-27     24.41
## 2009-08-28     25.07
## 2009-08-31     24.57
## 2009-09-01     24.35
## 2009-09-02     23.82
## 2009-09-03     23.91
## 2009-09-04     24.09
## 2009-09-08     24.62
## 2009-09-09     24.74
## 2009-09-10     24.80
## 2009-09-11     24.93
## 2009-09-14     24.65
## 2009-09-15     24.97
## 2009-09-16     25.25
## 2009-09-17     25.06
## 2009-09-18     25.46
## 2009-09-21     25.11
## 2009-09-22     25.40
## 2009-09-23     25.92
## 2009-09-24     25.92
## 2009-09-25     25.69
## 2009-09-28     25.60
## 2009-09-29     25.91
## 2009-09-30     25.76
## 2009-10-01     25.41
## 2009-10-02     24.46
## 2009-10-05     24.98
## 2009-10-06     24.68
## 2009-10-07     24.99
## 2009-10-08     25.44
## 2009-10-09     25.57
## 2009-10-12     25.66
## 2009-10-13     25.59
## 2009-10-14     26.14
## 2009-10-15     25.90
## 2009-10-16     26.45
## 2009-10-19     26.49
## 2009-10-20     26.42
## 2009-10-21     26.46
## 2009-10-22     26.56
## 2009-10-23     29.20
## 2009-10-26     28.13
## 2009-10-27     28.73
## 2009-10-28     28.24
## 2009-10-29     28.07
## 2009-10-30     28.03
## 2009-11-02     27.70
## 2009-11-03     27.64
## 2009-11-04     27.69
## 2009-11-05     28.52
## 2009-11-06     28.38
## 2009-11-09     28.62
## 2009-11-10     28.90
## 2009-11-11     29.08
## 2009-11-12     29.01
## 2009-11-13     29.47
## 2009-11-16     29.61
## 2009-11-17     29.50
## 2009-11-18     30.00
## 2009-11-19     29.99
## 2009-11-20     29.66
## 2009-11-23     29.84
## 2009-11-24     29.95
## 2009-11-25     29.81
## 2009-11-27     29.11
## 2009-11-30     29.15
## 2009-12-01     29.52
## 2009-12-02     29.90
## 2009-12-03     29.84
## 2009-12-04     30.05
## 2009-12-07     29.78
## 2009-12-08     29.52
## 2009-12-09     29.47
## 2009-12-10     29.71
## 2009-12-11     29.97
## 2009-12-14     29.91
## 2009-12-15     29.89
## 2009-12-16     30.07
## 2009-12-17     29.95
## 2009-12-18     29.84
## 2009-12-21     30.40
## 2009-12-22     30.60
## 2009-12-23     30.71
## 2009-12-24     30.88
## 2009-12-28     31.00
## 2009-12-29     31.35
## 2009-12-30     31.15
## 2009-12-31     30.98
## 2010-01-04     30.62
## 2010-01-05     30.85
## 2010-01-06     30.88
## 2010-01-07     30.63
## 2010-01-08     30.28
## 2010-01-11     30.71
## 2010-01-12     30.15
## 2010-01-13     30.26
## 2010-01-14     30.31
## 2010-01-15     31.08
## 2010-01-19     30.75
## 2010-01-20     30.81
## 2010-01-21     30.61
## 2010-01-22     30.00
## 2010-01-25     29.24
## 2010-01-26     29.20
## 2010-01-27     29.35
## 2010-01-28     29.84
## 2010-01-29     29.90
## 2010-02-01     28.39
## 2010-02-02     28.37
## 2010-02-03     28.26
## 2010-02-04     28.38
## 2010-02-05     28.00
## 2010-02-08     28.01
## 2010-02-09     27.97
## 2010-02-10     28.03
## 2010-02-11     27.93
## 2010-02-12     27.81
## 2010-02-16     28.13
## 2010-02-17     28.53
## 2010-02-18     28.59
## 2010-02-19     28.79
## 2010-02-22     28.84
## 2010-02-23     28.68
## 2010-02-24     28.52
## 2010-02-25     28.27
## 2010-02-26     28.65
## 2010-03-01     28.77
## 2010-03-02     29.08
## 2010-03-03     28.51
## 2010-03-04     28.46
## 2010-03-05     28.66
## 2010-03-08     28.52
## 2010-03-09     28.56
## 2010-03-10     28.86
## 2010-03-11     28.89
## 2010-03-12     29.32
## 2010-03-15     29.18
## 2010-03-16     29.42
## 2010-03-17     29.50
## 2010-03-18     29.63
## 2010-03-19     29.76
## 2010-03-22     29.50
## 2010-03-23     29.59
## 2010-03-24     29.72
## 2010-03-25     29.83
## 2010-03-26     30.09
## 2010-03-29     29.71
## 2010-03-30     29.63
## 2010-03-31     29.64
## 2010-04-01     29.35
## 2010-04-05     29.13
## 2010-04-06     29.15
## 2010-04-07     29.16
## 2010-04-08     29.32
## 2010-04-09     29.95
## 2010-04-12     30.25
## 2010-04-13     30.15
## 2010-04-14     30.79
## 2010-04-15     30.82
## 2010-04-16     30.79
## 2010-04-19     30.77
## 2010-04-20     31.22
## 2010-04-21     31.33
## 2010-04-22     31.04
## 2010-04-23     31.12
## 2010-04-26     31.00
## 2010-04-27     30.95
## 2010-04-28     30.92
## 2010-04-29     30.93
## 2010-04-30     31.07
## 2010-05-03     30.67
## 2010-05-04     30.52
## 2010-05-05     29.77
## 2010-05-06     29.59
## 2010-05-07     28.93
## 2010-05-10     29.01
## 2010-05-11     28.68
## 2010-05-12     28.98
## 2010-05-13     29.26
## 2010-05-14     29.20
## 2010-05-17     29.12
## 2010-05-18     28.87
## 2010-05-19     28.52
## 2010-05-20     27.65
## 2010-05-21     26.63
## 2010-05-24     26.85
## 2010-05-25     25.65
## 2010-05-26     26.23
## 2010-05-27     25.73
## 2010-05-28     25.84
## 2010-06-01     25.53
## 2010-06-02     26.06
## 2010-06-03     26.55
## 2010-06-04     26.10
## 2010-06-07     25.82
## 2010-06-08     25.25
## 2010-06-09     25.22
## 2010-06-10     25.13
## 2010-06-11     25.04
## 2010-06-14     25.86
## 2010-06-15     25.75
## 2010-06-16     26.47
## 2010-06-17     26.56
## 2010-06-18     26.37
## 2010-06-21     26.78
## 2010-06-22     26.16
## 2010-06-23     25.78
## 2010-06-24     25.46
## 2010-06-25     25.05
## 2010-06-28     24.51
## 2010-06-29     24.13
## 2010-06-30     23.30
## 2010-07-01     23.09
## 2010-07-02     23.36
## 2010-07-06     23.70
## 2010-07-07     23.82
## 2010-07-08     24.60
## 2010-07-09     24.33
## 2010-07-12     24.43
## 2010-07-13     25.14
## 2010-07-14     25.50
## 2010-07-15     25.50
## 2010-07-16     25.51
## 2010-07-19     24.96
## 2010-07-20     24.86
## 2010-07-21     25.60
## 2010-07-22     25.51
## 2010-07-23     25.84
## 2010-07-26     25.86
## 2010-07-27     26.14
## 2010-07-28     26.07
## 2010-07-29     26.13
## 2010-07-30     25.75
## 2010-08-02     25.99
## 2010-08-03     26.20
## 2010-08-04     26.15
## 2010-08-05     25.49
## 2010-08-06     25.18
## 2010-08-09     25.55
## 2010-08-10     25.33
## 2010-08-11     24.68
## 2010-08-12     24.42
## 2010-08-13     24.35
## 2010-08-16     24.36
## 2010-08-17     24.71
## 2010-08-18     24.68
## 2010-08-19     24.62
## 2010-08-20     24.31
## 2010-08-23     24.44
## 2010-08-24     24.09
## 2010-08-25     24.00
## 2010-08-26     24.09
## 2010-08-27     23.88
## 2010-08-30     23.74
## 2010-08-31     23.60
## 2010-09-01     23.67
## 2010-09-02     23.88
## 2010-09-03     24.24
## 2010-09-07     24.10
## 2010-09-08     24.07
## 2010-09-09     24.19
## 2010-09-10     23.98
## 2010-09-13     24.20
## 2010-09-14     25.04
## 2010-09-15     25.10
## 2010-09-16     25.06
## 2010-09-17     25.40
## 2010-09-20     25.28
## 2010-09-21     25.42
## 2010-09-22     24.89
## 2010-09-23     24.51
## 2010-09-24     24.64
## 2010-09-27     24.85
## 2010-09-28     24.80
## 2010-09-29     24.63
## 2010-09-30     24.61
## 2010-10-01     24.77
## 2010-10-04     23.96
## 2010-10-05     24.06
## 2010-10-06     24.32
## 2010-10-07     24.62
## 2010-10-08     24.62
## 2010-10-11     24.74
## 2010-10-12     24.65
## 2010-10-13     25.02
## 2010-10-14     25.29
## 2010-10-15     25.36
## 2010-10-18     25.59
## 2010-10-19     25.27
## 2010-10-20     25.26
## 2010-10-21     25.40
## 2010-10-22     25.52
## 2010-10-25     25.24
## 2010-10-26     25.12
## 2010-10-27     25.79
## 2010-10-28     26.21
## 2010-10-29     27.15
## 2010-11-01     26.88
## 2010-11-02     27.06
## 2010-11-03     27.46
## 2010-11-04     27.41
## 2010-11-05     27.17
## 2010-11-08     26.68
## 2010-11-09     26.81
## 2010-11-10     27.01
## 2010-11-11     26.68
## 2010-11-12     26.47
## 2010-11-15     26.33
## 2010-11-16     26.04
## 2010-11-17     25.90
## 2010-11-18     25.71
## 2010-11-19     25.80
## 2010-11-22     25.65
## 2010-11-23     25.57
## 2010-11-24     25.20
## 2010-11-26     25.21
## 2010-11-29     25.19
## 2010-11-30     25.05
## 2010-12-01     25.57
## 2010-12-02     26.24
## 2010-12-03     26.81
## 2010-12-06     26.93
## 2010-12-07     27.08
## 2010-12-08     26.83
## 2010-12-09     27.28
## 2010-12-10     27.19
## 2010-12-13     27.27
## 2010-12-14     27.31
## 2010-12-15     27.53
## 2010-12-16     27.76
## 2010-12-17     27.92
## 2010-12-20     27.95
## 2010-12-21     27.85
## 2010-12-22     28.01
## 2010-12-23     27.97
## 2010-12-27     28.12
## 2010-12-28     27.97
## 2010-12-29     27.94
## 2010-12-30     27.92
## 2010-12-31     27.80
## 2011-01-03     28.05
## 2011-01-04     27.94
## 2011-01-05     27.90
## 2011-01-06     28.04
## 2011-01-07     28.64
## 2011-01-10     28.26
## 2011-01-11     28.20
## 2011-01-12     28.12
## 2011-01-13     28.33
## 2011-01-14     28.08
## 2011-01-18     28.16
## 2011-01-19     28.46
## 2011-01-20     28.50
## 2011-01-21     28.40
## 2011-01-24     28.02
## 2011-01-25     28.14
## 2011-01-26     28.51
## 2011-01-27     28.75
## 2011-01-28     28.90
## 2011-01-31     27.77
## 2011-02-01     27.80
## 2011-02-02     27.93
## 2011-02-03     27.97
## 2011-02-04     27.70
## 2011-02-07     27.80
## 2011-02-08     28.10
## 2011-02-09     28.19
## 2011-02-10     27.93
## 2011-02-11     27.76
## 2011-02-14     27.21
## 2011-02-15     27.04
## 2011-02-16     27.05
## 2011-02-17     26.97
## 2011-02-18     27.13
## 2011-02-22     26.78
## 2011-02-23     26.53
## 2011-02-24     26.64
## 2011-02-25     26.91
## 2011-02-28     26.69
## 2011-03-01     26.60
## 2011-03-02     26.11
## 2011-03-03     26.26
## 2011-03-04     26.22
## 2011-03-07     26.13
## 2011-03-08     25.77
## 2011-03-09     25.81
## 2011-03-10     25.62
## 2011-03-11     25.41
## 2011-03-14     25.49
## 2011-03-15     25.08
## 2011-03-16     25.22
## 2011-03-17     25.06
## 2011-03-18     25.06
## 2011-03-21     25.18
## 2011-03-22     25.30
## 2011-03-23     25.23
## 2011-03-24     25.60
## 2011-03-25     25.93
## 2011-03-28     25.66
## 2011-03-29     25.34
## 2011-03-30     25.60
## 2011-03-31     25.60
## 2011-04-01     25.53
## 2011-04-04     25.45
## 2011-04-05     25.82
## 2011-04-06     25.98
## 2011-04-07     26.19
## 2011-04-08     26.17
## 2011-04-11     26.19
## 2011-04-12     25.83
## 2011-04-13     25.65
## 2011-04-14     25.42
## 2011-04-15     25.46
## 2011-04-18     25.10
## 2011-04-19     25.00
## 2011-04-20     25.54
## 2011-04-21     25.79
## 2011-04-25     25.56
## 2011-04-26     25.74
## 2011-04-27     26.30
## 2011-04-28     26.46
## 2011-04-29     26.55
## 2011-05-02     25.94
## 2011-05-03     25.60
## 2011-05-04     25.85
## 2011-05-05     26.05
## 2011-05-06     26.07
## 2011-05-09     25.80
## 2011-05-10     25.38
## 2011-05-11     25.65
## 2011-05-12     25.35
## 2011-05-13     25.28
## 2011-05-16     24.96
## 2011-05-17     24.40
## 2011-05-18     24.53
## 2011-05-19     24.85
## 2011-05-20     24.72
## 2011-05-23     24.21
## 2011-05-24     24.20
## 2011-05-25     24.17
## 2011-05-26     24.35
## 2011-05-27     24.68
## 2011-05-31     24.96
## 2011-06-01     24.99
## 2011-06-02     24.49
## 2011-06-03     24.05
## 2011-06-06     23.89
## 2011-06-07     24.09
## 2011-06-08     23.90
## 2011-06-09     24.01
## 2011-06-10     24.02
## 2011-06-13     23.79
## 2011-06-14     24.30
## 2011-06-15     24.00
## 2011-06-16     23.75
## 2011-06-17     24.22
## 2011-06-20     24.17
## 2011-06-21     24.52
## 2011-06-22     24.60
## 2011-06-23     24.44
## 2011-06-24     24.51
## 2011-06-27     24.23
## 2011-06-28     25.30
## 2011-06-29     25.71
## 2011-06-30     25.74
## 2011-07-01     25.93
## 2011-07-05     26.10
## 2011-07-06     25.97
## 2011-07-07     26.49
## 2011-07-08     26.54
## 2011-07-11     26.62
## 2011-07-12     26.55
## 2011-07-13     26.60
## 2011-07-14     26.62
## 2011-07-15     26.47
## 2011-07-18     26.63
## 2011-07-19     26.81
## 2011-07-20     27.28
## 2011-07-21     27.04
## 2011-07-22     26.86
## 2011-07-25     27.26
## 2011-07-26     27.82
## 2011-07-27     27.88
## 2011-07-28     27.29
## 2011-07-29     27.52
## 2011-08-01     27.51
## 2011-08-02     26.98
## 2011-08-03     26.83
## 2011-08-04     26.53
## 2011-08-05     25.97
## 2011-08-08     25.02
## 2011-08-09     24.71
## 2011-08-10     24.95
## 2011-08-11     24.50
## 2011-08-12     25.13
## 2011-08-15     25.24
## 2011-08-16     25.22
## 2011-08-17     25.25
## 2011-08-18     24.57
## 2011-08-19     24.41
## 2011-08-22     24.42
## 2011-08-23     24.03
## 2011-08-24     24.65
## 2011-08-25     25.08
## 2011-08-26     24.51
## 2011-08-29     25.53
## 2011-08-30     25.73
## 2011-08-31     26.29
## 2011-09-01     26.46
## 2011-09-02     25.78
## 2011-09-06     25.20
## 2011-09-07     25.69
## 2011-09-08     26.00
## 2011-09-09     26.00
## 2011-09-12     25.44
## 2011-09-13     25.92
## 2011-09-14     26.17
## 2011-09-15     26.73
## 2011-09-16     27.05
## 2011-09-19     26.80
## 2011-09-20     27.31
## 2011-09-21     27.05
## 2011-09-22     25.30
## 2011-09-23     24.90
## 2011-09-26     25.19
## 2011-09-27     25.66
## 2011-09-28     25.93
## 2011-09-29     25.98
## 2011-09-30     25.20
## 2011-10-03     24.72
## 2011-10-04     24.30
## 2011-10-05     25.42
## 2011-10-06     25.90
## 2011-10-07     26.34
## 2011-10-10     26.58
## 2011-10-11     26.86
## 2011-10-12     27.18
## 2011-10-13     26.76
## 2011-10-14     27.31
## 2011-10-17     27.11
## 2011-10-18     26.94
## 2011-10-19     27.37
## 2011-10-20     27.26
## 2011-10-21     27.15
## 2011-10-24     27.06
## 2011-10-25     27.08
## 2011-10-26     27.03
## 2011-10-27     27.13
## 2011-10-28     27.14
## 2011-10-31     26.76
## 2011-11-01     26.19
## 2011-11-02     26.10
## 2011-11-03     26.24
## 2011-11-04     26.38
## 2011-11-07     26.21
## 2011-11-08     27.01
## 2011-11-09     26.59
## 2011-11-10     26.47
## 2011-11-11     26.58
## 2011-11-14     26.88
## 2011-11-15     26.56
## 2011-11-16     26.47
## 2011-11-17     26.01
## 2011-11-18     25.48
## 2011-11-21     25.24
## 2011-11-22     24.89
## 2011-11-23     24.61
## 2011-11-25     24.38
## 2011-11-28     24.94
## 2011-11-29     24.82
## 2011-11-30     25.37
## 2011-12-01     25.56
## 2011-12-02     25.59
## 2011-12-05     25.78
## 2011-12-06     25.81
## 2011-12-07     25.67
## 2011-12-08     25.48
## 2011-12-09     25.52
## 2011-12-12     25.41
## 2011-12-13     25.75
## 2011-12-14     25.72
## 2011-12-15     25.72
## 2011-12-16     25.67
## 2011-12-19     26.02
## 2011-12-20     25.86
## 2011-12-21     26.01
## 2011-12-22     25.82
## 2011-12-23     25.91
## 2011-12-27     25.96
## 2011-12-28     26.11
## 2011-12-29     25.95
## 2011-12-30     26.00
## 2012-01-03     26.55
## 2012-01-04     26.82
## 2012-01-05     27.38
## 2012-01-06     27.53
## 2012-01-09     28.05
## 2012-01-10     27.93
## 2012-01-11     27.43
## 2012-01-12     27.87
## 2012-01-13     27.93
## 2012-01-17     28.40
## 2012-01-18     28.31
## 2012-01-19     28.16
## 2012-01-20     28.82
## 2012-01-23     29.55
## 2012-01-24     29.47
## 2012-01-25     29.07
## 2012-01-26     29.61
## 2012-01-27     29.45
## 2012-01-30     28.97
## 2012-01-31     29.66
## 2012-02-01     29.79
## 2012-02-02     29.90
## 2012-02-03     30.14
## 2012-02-06     30.04
## 2012-02-07     30.15
## 2012-02-08     30.26
## 2012-02-09     30.68
## 2012-02-10     30.64
## 2012-02-13     30.63
## 2012-02-14     30.33
## 2012-02-15     30.33
## 2012-02-16     30.31
## 2012-02-17     31.20
## 2012-02-21     31.18
## 2012-02-22     31.45
## 2012-02-23     31.20
## 2012-02-24     31.48
## 2012-02-27     31.24
## 2012-02-28     31.41
## 2012-02-29     31.89
## 2012-03-01     31.93
## 2012-03-02     32.31
## 2012-03-05     32.01
## 2012-03-06     31.54
## 2012-03-07     31.67
## 2012-03-08     32.04
## 2012-03-09     32.10
## 2012-03-12     31.97
## 2012-03-13     32.24
## 2012-03-14     32.53
## 2012-03-15     32.79
## 2012-03-16     32.91
## 2012-03-19     32.54
## 2012-03-20     32.10
## 2012-03-21     31.96
## 2012-03-22     31.81
## 2012-03-23     32.10
## 2012-03-26     32.19
## 2012-03-27     32.65
## 2012-03-28     32.52
## 2012-03-29     32.06
## 2012-03-30     32.40
## 2012-04-02     32.22
## 2012-04-03     32.16
## 2012-04-04     31.66
## 2012-04-05     31.15
## 2012-04-09     31.22
## 2012-04-10     31.06
## 2012-04-11     30.43
## 2012-04-12     30.48
## 2012-04-13     30.89
## 2012-04-16     30.99
## 2012-04-17     31.27
## 2012-04-18     31.28
## 2012-04-19     31.13
## 2012-04-20     32.15
## 2012-04-23     32.31
## 2012-04-24     32.21
## 2012-04-25     31.92
## 2012-04-26     32.12
## 2012-04-27     32.12
## 2012-04-30     31.98
## 2012-05-01     32.05
## 2012-05-02     31.85
## 2012-05-03     31.88
## 2012-05-04     31.45
## 2012-05-07     30.70
## 2012-05-08     30.48
## 2012-05-09     30.19
## 2012-05-10     30.86
## 2012-05-11     30.69
## 2012-05-14     30.82
## 2012-05-15     30.64
## 2012-05-16     30.31
## 2012-05-17     29.99
## 2012-05-18     29.79
## 2012-05-21     29.10
## 2012-05-22     29.69
## 2012-05-23     29.35
## 2012-05-24     29.16
## 2012-05-25     29.20
## 2012-05-29     29.38
## 2012-05-30     29.35
## 2012-05-31     29.30
## 2012-06-01     28.76
## 2012-06-04     28.62
## 2012-06-05     28.51
## 2012-06-06     28.88
## 2012-06-07     29.64
## 2012-06-08     29.21
## 2012-06-11     29.73
## 2012-06-12     29.10
## 2012-06-13     29.22
## 2012-06-14     29.33
## 2012-06-15     29.59
## 2012-06-18     29.99
## 2012-06-19     30.19
## 2012-06-20     30.93
## 2012-06-21     30.96
## 2012-06-22     30.30
## 2012-06-25     30.30
## 2012-06-26     30.00
## 2012-06-27     30.19
## 2012-06-28     29.98
## 2012-06-29     30.45
## 2012-07-02     30.62
## 2012-07-03     30.23
## 2012-07-05     30.59
## 2012-07-06     30.61
## 2012-07-09     30.12
## 2012-07-10     30.08
## 2012-07-11     29.71
## 2012-07-12     29.15
## 2012-07-13     28.76
## 2012-07-16     29.48
## 2012-07-17     29.64
## 2012-07-18     29.60
## 2012-07-19     30.51
## 2012-07-20     31.00
## 2012-07-23     29.57
## 2012-07-24     29.24
## 2012-07-25     29.24
## 2012-07-26     29.23
## 2012-07-27     29.48
## 2012-07-30     29.75
## 2012-07-31     29.48
## 2012-08-01     29.59
## 2012-08-02     29.21
## 2012-08-03     29.53
## 2012-08-06     30.00
## 2012-08-07     30.07
## 2012-08-08     30.21
## 2012-08-09     30.39
## 2012-08-10     30.50
## 2012-08-13     30.35
## 2012-08-14     30.30
## 2012-08-15     30.11
## 2012-08-16     30.36
## 2012-08-17     30.92
## 2012-08-20     30.82
## 2012-08-21     30.76
## 2012-08-22     30.59
## 2012-08-23     30.39
## 2012-08-24     30.25
## 2012-08-27     30.93
## 2012-08-28     30.70
## 2012-08-29     30.65
## 2012-08-30     30.53
## 2012-08-31     30.60
## 2012-09-04     30.45
## 2012-09-05     30.22
## 2012-09-06     30.50
## 2012-09-07     31.04
## 2012-09-10     30.83
## 2012-09-11     30.69
## 2012-09-12     30.94
## 2012-09-13     30.89
## 2012-09-14     31.01
## 2012-09-17     31.19
## 2012-09-18     31.10
## 2012-09-19     31.09
## 2012-09-20     30.95
## 2012-09-21     31.43
## 2012-09-24     31.00
## 2012-09-25     30.95
## 2012-09-26     30.28
## 2012-09-27     30.17
## 2012-09-28     30.18
## 2012-10-01     29.81
## 2012-10-02     29.68
## 2012-10-03     29.75
## 2012-10-04     29.97
## 2012-10-05     30.23
## 2012-10-08     29.64
## 2012-10-09     29.68
## 2012-10-10     29.15
## 2012-10-11     29.22
## 2012-10-12     28.97
## 2012-10-15     29.37
## 2012-10-16     29.45
## 2012-10-17     29.30
## 2012-10-18     29.65
## 2012-10-19     29.05
## 2012-10-22     28.73
## 2012-10-23     27.77
## 2012-10-24     28.16
## 2012-10-25     28.19
## 2012-10-26     27.86
## 2012-10-31     28.55
## 2012-11-01     28.84
## 2012-11-02     29.59
## 2012-11-05     29.62
## 2012-11-06     29.82
## 2012-11-07     29.53
## 2012-11-08     29.12
## 2012-11-09     28.88
## 2012-11-12     28.94
## 2012-11-13     27.02
## 2012-11-14     27.24
## 2012-11-15     26.88
## 2012-11-16     26.67
## 2012-11-19     26.80
## 2012-11-20     26.76
## 2012-11-21     26.71
## 2012-11-23     27.23
## 2012-11-26     27.54
## 2012-11-27     27.36
## 2012-11-28     27.01
## 2012-11-29     27.11
## 2012-11-30     27.05
## 2012-12-03     26.78
## 2012-12-04     26.50
## 2012-12-05     26.38
## 2012-12-06     26.81
## 2012-12-07     26.82
## 2012-12-10     26.56
## 2012-12-11     27.05
## 2012-12-12     27.53
## 2012-12-13     27.32
## 2012-12-14     27.11
## 2012-12-17     26.79
## 2012-12-18     27.25
## 2012-12-19     27.69
## 2012-12-20     27.36
## 2012-12-21     27.45
## 2012-12-24     27.20
## 2012-12-26     27.03
## 2012-12-27     26.89
## 2012-12-28     26.71
## 2012-12-31     26.59
## 2013-01-02     27.25
## 2013-01-03     27.63
## 2013-01-04     27.27
## 2013-01-07     26.77
## 2013-01-08     26.75
## 2013-01-09     26.72
## 2013-01-10     26.65
## 2013-01-11     26.49
## 2013-01-14     26.90
## 2013-01-15     26.83
## 2013-01-16     27.15
## 2013-01-17     27.19
## 2013-01-18     27.10
## 2013-01-22     27.30
## 2013-01-23     27.20
## 2013-01-24     27.70
## 2013-01-25     27.58
## 2013-01-28     28.01
## 2013-01-29     27.82
## 2013-01-30     28.01
## 2013-01-31     27.79
## 2013-02-01     27.67
## 2013-02-04     27.87
## 2013-02-05     27.62
## 2013-02-06     27.38
## 2013-02-07     27.35
## 2013-02-08     27.35
## 2013-02-11     27.65
## 2013-02-12     27.88
## 2013-02-13     27.93
## 2013-02-14     27.92
## 2013-02-15     28.04
## 2013-02-19     27.88
## 2013-02-20     28.13
## 2013-02-21     27.74
## 2013-02-22     27.68
## 2013-02-25     27.97
## 2013-02-26     27.38
## 2013-02-27     27.42
## 2013-02-28     27.88
## 2013-03-01     27.72
## 2013-03-04     27.85
## 2013-03-05     28.29
## 2013-03-06     28.21
## 2013-03-07     28.11
## 2013-03-08     28.25
## 2013-03-11     27.94
## 2013-03-12     27.84
## 2013-03-13     27.87
## 2013-03-14     28.00
## 2013-03-15     28.03
## 2013-03-18     27.88
## 2013-03-19     28.12
## 2013-03-20     28.34
## 2013-03-21     28.11
## 2013-03-22     28.19
## 2013-03-25     28.30
## 2013-03-26     28.24
## 2013-03-27     28.14
## 2013-03-28     28.32
## 2013-04-01     28.64
## 2013-04-02     28.59
## 2013-04-03     28.75
## 2013-04-04     28.39
## 2013-04-05     28.22
## 2013-04-08     28.73
## 2013-04-09     28.73
## 2013-04-10     29.57
## 2013-04-11     29.10
## 2013-04-12     28.85
## 2013-04-15     28.65
## 2013-04-16     28.90
## 2013-04-17     28.85
## 2013-04-18     28.95
## 2013-04-19     29.62
## 2013-04-22     30.30
## 2013-04-23     30.70
## 2013-04-24     30.62
## 2013-04-25     31.71
## 2013-04-26     31.90
## 2013-04-29     31.80
## 2013-04-30     32.56
## 2013-05-01     32.93
## 2013-05-02     32.63
## 2013-05-03     33.23
## 2013-05-06     33.42
## 2013-05-07     33.65
## 2013-05-08     33.07
## 2013-05-09     32.85
## 2013-05-10     32.67
## 2013-05-13     32.61
## 2013-05-14     32.86
## 2013-05-15     33.45
## 2013-05-16     33.64
## 2013-05-17     34.13
## 2013-05-20     34.73
## 2013-05-21     35.10
## 2013-05-22     34.79
## 2013-05-23     34.23
## 2013-05-24     33.92
## 2013-05-28     34.42
## 2013-05-29     34.74
## 2013-05-30     34.85
## 2013-05-31     34.82
## 2013-06-03     34.92
## 2013-06-04     35.62
## 2013-06-05     34.60
## 2013-06-06     34.84
## 2013-06-07     35.25
## 2013-06-10     35.51
## 2013-06-11     35.05
## 2013-06-12     35.14
## 2013-06-13     34.99
## 2013-06-14     34.55
## 2013-06-17     34.69
## 2013-06-18     34.97
## 2013-06-19     34.96
## 2013-06-20     34.26
## 2013-06-21     33.66
## 2013-06-24     32.94
## 2013-06-25     34.08
## 2013-06-26     34.12
## 2013-06-27     34.52
## 2013-06-28     34.38
## 2013-07-01     34.75
## 2013-07-02     34.41
## 2013-07-03     33.66
## 2013-07-05     34.09
## 2013-07-08     34.35
## 2013-07-09     34.58
## 2013-07-10     34.34
## 2013-07-11     35.00
## 2013-07-12     35.58
## 2013-07-15     35.66
## 2013-07-16     36.01
## 2013-07-17     36.34
## 2013-07-18     35.72
## 2013-07-19     32.40
## 2013-07-22     31.70
## 2013-07-23     31.91
## 2013-07-24     32.04
## 2013-07-25     31.62
## 2013-07-26     31.26
## 2013-07-29     31.47
## 2013-07-30     31.78
## 2013-07-31     31.97
## 2013-08-01     32.06
## 2013-08-02     31.69
## 2013-08-05     31.90
## 2013-08-06     31.55
## 2013-08-07     31.54
## 2013-08-08     32.24
## 2013-08-09     32.77
## 2013-08-12     32.46
## 2013-08-13     32.51
## 2013-08-14     32.14
## 2013-08-15     32.00
## 2013-08-16     31.79
## 2013-08-19     31.76
## 2013-08-20     31.44
## 2013-08-21     31.61
## 2013-08-22     32.19
## 2013-08-23     35.17
## 2013-08-26     34.40
## 2013-08-27     33.52
## 2013-08-28     33.39
## 2013-08-29     32.93
## 2013-08-30     33.37
## 2013-09-03     31.75
## 2013-09-04     31.39
## 2013-09-05     31.10
## 2013-09-06     31.31
## 2013-09-09     31.22
## 2013-09-10     31.90
## 2013-09-11     32.57
## 2013-09-12     32.72
## 2013-09-13     32.77
## 2013-09-16     33.38
## 2013-09-17     33.42
## 2013-09-18     32.99
## 2013-09-19     33.48
## 2013-09-20     33.41
## 2013-09-23     32.54
## 2013-09-24     32.87
## 2013-09-25     32.49
## 2013-09-26     32.64
## 2013-09-27     32.88
## 2013-09-30     33.00
## 2013-10-01     33.35
## 2013-10-02     33.36
## 2013-10-03     33.88
## 2013-10-04     33.69
## 2013-10-07     33.60
## 2013-10-08     33.31
## 2013-10-09     33.07
## 2013-10-10     33.31
## 2013-10-11     33.68
## 2013-10-14     33.90
## 2013-10-15     34.67
## 2013-10-16     34.60
## 2013-10-17     34.45
## 2013-10-18     34.82
## 2013-10-21     34.98
## 2013-10-22     35.02
## 2013-10-23     34.35
## 2013-10-24     33.82
## 2013-10-25     35.88
## 2013-10-28     35.61
## 2013-10-29     35.63
## 2013-10-30     35.53
## 2013-10-31     35.66
## 2013-11-01     35.67
## 2013-11-04     35.59
## 2013-11-05     35.79
## 2013-11-06     37.24
## 2013-11-07     37.96
## 2013-11-08     37.67
## 2013-11-11     37.69
## 2013-11-12     37.38
## 2013-11-13     36.98
## 2013-11-14     37.87
## 2013-11-15     37.95
## 2013-11-18     37.35
## 2013-11-19     36.85
## 2013-11-20     36.92
## 2013-11-21     37.27
## 2013-11-22     37.53
## 2013-11-25     37.93
## 2013-11-26     37.57
## 2013-11-27     37.57
## 2013-11-29     37.82
## 2013-12-02     38.09
## 2013-12-03     38.14
## 2013-12-04     38.21
## 2013-12-05     38.85
## 2013-12-06     38.42
## 2013-12-09     38.56
## 2013-12-10     38.61
## 2013-12-11     38.06
## 2013-12-12     37.64
## 2013-12-13     37.42
## 2013-12-16     36.73
## 2013-12-17     36.94
## 2013-12-18     36.36
## 2013-12-19     36.51
## 2013-12-20     36.20
## 2013-12-23     36.81
## 2013-12-24     36.72
## 2013-12-26     37.20
## 2013-12-27     37.58
## 2013-12-30     37.22
## 2013-12-31     37.40
## 2014-01-02     37.35
## 2014-01-03     37.20
## 2014-01-06     36.85
## 2014-01-07     36.33
## 2014-01-08     36.00
## 2014-01-09     35.88
## 2014-01-10     35.90
## 2014-01-13     35.99
## 2014-01-14     34.73
## 2014-01-15     35.90
## 2014-01-16     36.69
## 2014-01-17     36.83
## 2014-01-21     36.82
## 2014-01-22     36.26
## 2014-01-23     36.09
## 2014-01-24     37.45
## 2014-01-27     36.87
## 2014-01-28     36.12
## 2014-01-29     35.98
## 2014-01-30     36.79
## 2014-01-31     36.95
## 2014-02-03     37.74
## 2014-02-04     36.97
## 2014-02-05     36.29
## 2014-02-06     35.80
## 2014-02-07     36.32
## 2014-02-10     36.63
## 2014-02-11     36.88
## 2014-02-12     37.35
## 2014-02-13     37.33
## 2014-02-14     37.39
## 2014-02-18     37.63
## 2014-02-19     37.22
## 2014-02-20     37.57
## 2014-02-21     37.94
## 2014-02-24     37.69
## 2014-02-25     37.61
## 2014-02-26     37.58
## 2014-02-27     37.45
## 2014-02-28     37.98
## 2014-03-03     37.92
## 2014-03-04     38.20
## 2014-03-05     38.25
## 2014-03-06     38.14
## 2014-03-07     38.28
## 2014-03-10     37.99
## 2014-03-11     37.87
## 2014-03-12     37.80
## 2014-03-13     38.42
## 2014-03-14     37.65
## 2014-03-17     37.90
## 2014-03-18     38.26
## 2014-03-19     39.47
## 2014-03-20     39.25
## 2014-03-21     40.72
## 2014-03-24     40.34
## 2014-03-25     40.66
## 2014-03-26     40.48
## 2014-03-27     39.74
## 2014-03-28     39.79
Hi(MSFT)
##            MSFT.High
## 2004-01-02     27.77
## 2004-01-05     28.18
## 2004-01-06     28.28
## 2004-01-07     28.31
## 2004-01-08     28.48
## 2004-01-09     28.06
## 2004-01-12     27.73
## 2004-01-13     27.64
## 2004-01-14     27.73
## 2004-01-15     27.72
## 2004-01-16     27.88
## 2004-01-20     28.20
## 2004-01-21     28.30
## 2004-01-22     28.44
## 2004-01-23     28.76
## 2004-01-26     28.83
## 2004-01-27     28.72
## 2004-01-28     28.44
## 2004-01-29     27.95
## 2004-01-30     27.90
## 2004-02-02     27.80
## 2004-02-03     27.55
## 2004-02-04     27.43
## 2004-02-05     27.17
## 2004-02-06     27.19
## 2004-02-09     27.23
## 2004-02-10     27.15
## 2004-02-11     27.23
## 2004-02-12     27.15
## 2004-02-13     27.06
## 2004-02-17     27.10
## 2004-02-18     27.11
## 2004-02-19     26.98
## 2004-02-20     26.80
## 2004-02-23     26.76
## 2004-02-24     26.95
## 2004-02-25     26.99
## 2004-02-26     26.65
## 2004-02-27     26.62
## 2004-03-01     26.72
## 2004-03-02     26.69
## 2004-03-03     26.55
## 2004-03-04     26.42
## 2004-03-05     26.60
## 2004-03-08     26.35
## 2004-03-09     25.97
## 2004-03-10     25.80
## 2004-03-11     25.78
## 2004-03-12     25.51
## 2004-03-15     25.43
## 2004-03-16     25.37
## 2004-03-17     25.46
## 2004-03-18     25.03
## 2004-03-19     24.94
## 2004-03-22     24.84
## 2004-03-23     24.66
## 2004-03-24     24.58
## 2004-03-25     25.24
## 2004-03-26     25.51
## 2004-03-29     25.40
## 2004-03-30     25.33
## 2004-03-31     25.20
## 2004-04-01     25.11
## 2004-04-02     25.90
## 2004-04-05     25.98
## 2004-04-06     25.90
## 2004-04-07     25.78
## 2004-04-08     25.85
## 2004-04-12     25.74
## 2004-04-13     25.77
## 2004-04-14     25.68
## 2004-04-15     25.73
## 2004-04-16     25.40
## 2004-04-19     25.60
## 2004-04-20     25.88
## 2004-04-21     25.49
## 2004-04-22     25.99
## 2004-04-23     27.72
## 2004-04-26     27.55
## 2004-04-27     27.37
## 2004-04-28     27.05
## 2004-04-29     26.94
## 2004-04-30     26.75
## 2004-05-03     26.52
## 2004-05-04     26.54
## 2004-05-05     26.60
## 2004-05-06     26.34
## 2004-05-07     26.38
## 2004-05-10     26.05
## 2004-05-11     26.11
## 2004-05-12     26.00
## 2004-05-13     26.19
## 2004-05-14     26.17
## 2004-05-17     25.79
## 2004-05-18     25.97
## 2004-05-19     26.27
## 2004-05-20     25.87
## 2004-05-21     26.20
## 2004-05-24     26.17
## 2004-05-25     26.19
## 2004-05-26     26.15
## 2004-05-27     26.19
## 2004-05-28     26.35
## 2004-06-01     26.27
## 2004-06-02     26.28
## 2004-06-03     26.13
## 2004-06-04     26.24
## 2004-06-07     26.43
## 2004-06-08     26.65
## 2004-06-09     26.65
## 2004-06-10     26.79
## 2004-06-14     26.90
## 2004-06-15     27.60
## 2004-06-16     27.50
## 2004-06-17     27.92
## 2004-06-18     28.50
## 2004-06-21     28.66
## 2004-06-22     28.35
## 2004-06-23     28.38
## 2004-06-24     28.65
## 2004-06-25     28.63
## 2004-06-28     28.75
## 2004-06-29     28.58
## 2004-06-30     28.80
## 2004-07-01     28.84
## 2004-07-02     28.68
## 2004-07-06     28.33
## 2004-07-07     28.32
## 2004-07-08     28.15
## 2004-07-09     28.00
## 2004-07-12     28.00
## 2004-07-13     27.95
## 2004-07-14     28.36
## 2004-07-15     28.20
## 2004-07-16     28.20
## 2004-07-19     28.26
## 2004-07-20     28.48
## 2004-07-21     29.89
## 2004-07-22     29.30
## 2004-07-23     28.40
## 2004-07-26     28.71
## 2004-07-27     28.76
## 2004-07-28     28.79
## 2004-07-29     28.80
## 2004-07-30     28.81
## 2004-08-02     28.55
## 2004-08-03     28.42
## 2004-08-04     28.20
## 2004-08-05     28.21
## 2004-08-06     27.86
## 2004-08-09     27.28
## 2004-08-10     27.75
## 2004-08-11     27.51
## 2004-08-12     27.31
## 2004-08-13     27.25
## 2004-08-16     27.20
## 2004-08-17     27.38
## 2004-08-18     27.50
## 2004-08-19     27.45
## 2004-08-20     27.37
## 2004-08-23     27.33
## 2004-08-24     27.46
## 2004-08-25     27.67
## 2004-08-26     27.60
## 2004-08-27     27.65
## 2004-08-30     27.39
## 2004-08-31     27.32
## 2004-09-01     27.52
## 2004-09-02     27.68
## 2004-09-03     27.62
## 2004-09-07     27.38
## 2004-09-08     27.47
## 2004-09-09     27.47
## 2004-09-10     27.51
## 2004-09-13     27.57
## 2004-09-14     27.51
## 2004-09-15     27.40
## 2004-09-16     27.35
## 2004-09-17     27.53
## 2004-09-20     27.65
## 2004-09-21     27.53
## 2004-09-22     27.74
## 2004-09-23     27.39
## 2004-09-24     27.46
## 2004-09-27     27.32
## 2004-09-28     27.36
## 2004-09-29     27.69
## 2004-09-30     27.79
## 2004-10-01     28.32
## 2004-10-04     28.46
## 2004-10-05     28.45
## 2004-10-06     28.55
## 2004-10-07     28.59
## 2004-10-08     28.33
## 2004-10-11     28.22
## 2004-10-12     28.16
## 2004-10-13     28.27
## 2004-10-14     28.16
## 2004-10-15     28.24
## 2004-10-18     28.45
## 2004-10-19     28.59
## 2004-10-20     28.75
## 2004-10-21     28.89
## 2004-10-22     28.34
## 2004-10-25     27.77
## 2004-10-26     27.90
## 2004-10-27     28.35
## 2004-10-28     28.54
## 2004-10-29     28.15
## 2004-11-01     28.28
## 2004-11-02     28.47
## 2004-11-03     28.65
## 2004-11-04     29.00
## 2004-11-05     29.36
## 2004-11-08     29.48
## 2004-11-09     29.89
## 2004-11-10     30.00
## 2004-11-11     30.08
## 2004-11-12     30.20
## 2004-11-15     27.50
## 2004-11-16     27.34
## 2004-11-17     27.35
## 2004-11-18     27.17
## 2004-11-19     27.07
## 2004-11-22     26.82
## 2004-11-23     26.70
## 2004-11-24     26.73
## 2004-11-26     26.82
## 2004-11-29     26.95
## 2004-11-30     27.01
## 2004-12-01     27.28
## 2004-12-02     27.40
## 2004-12-03     27.44
## 2004-12-06     27.44
## 2004-12-07     27.38
## 2004-12-08     27.36
## 2004-12-09     27.36
## 2004-12-10     27.18
## 2004-12-13     27.28
## 2004-12-14     27.33
## 2004-12-15     27.40
## 2004-12-16     27.28
## 2004-12-17     27.32
## 2004-12-20     27.15
## 2004-12-21     27.17
## 2004-12-22     27.15
## 2004-12-23     27.15
## 2004-12-27     27.10
## 2004-12-28     27.03
## 2004-12-29     27.00
## 2004-12-30     26.94
## 2004-12-31     26.90
## 2005-01-03     26.95
## 2005-01-04     27.10
## 2005-01-05     27.10
## 2005-01-06     27.06
## 2005-01-07     26.89
## 2005-01-10     26.86
## 2005-01-11     26.82
## 2005-01-12     26.85
## 2005-01-13     26.80
## 2005-01-14     26.45
## 2005-01-18     26.35
## 2005-01-19     26.26
## 2005-01-20     26.10
## 2005-01-21     26.13
## 2005-01-24     26.00
## 2005-01-25     26.19
## 2005-01-26     26.17
## 2005-01-27     26.16
## 2005-01-28     26.65
## 2005-01-31     26.52
## 2005-02-01     26.43
## 2005-02-02     26.50
## 2005-02-03     26.40
## 2005-02-04     26.37
## 2005-02-07     26.30
## 2005-02-08     26.34
## 2005-02-09     26.31
## 2005-02-10     26.13
## 2005-02-11     26.12
## 2005-02-14     26.12
## 2005-02-15     26.08
## 2005-02-16     25.93
## 2005-02-17     25.86
## 2005-02-18     25.65
## 2005-02-22     25.49
## 2005-02-23     25.35
## 2005-02-24     25.44
## 2005-02-25     25.38
## 2005-02-28     25.37
## 2005-03-01     25.41
## 2005-03-02     25.48
## 2005-03-03     25.31
## 2005-03-04     25.30
## 2005-03-07     25.79
## 2005-03-08     25.62
## 2005-03-09     25.57
## 2005-03-10     25.48
## 2005-03-11     25.48
## 2005-03-14     25.15
## 2005-03-15     25.24
## 2005-03-16     24.97
## 2005-03-17     24.68
## 2005-03-18     24.91
## 2005-03-21     24.36
## 2005-03-22     24.27
## 2005-03-23     24.39
## 2005-03-24     24.47
## 2005-03-28     24.47
## 2005-03-29     24.24
## 2005-03-30     24.19
## 2005-03-31     24.31
## 2005-04-01     24.35
## 2005-04-04     24.26
## 2005-04-05     24.50
## 2005-04-06     24.94
## 2005-04-07     25.13
## 2005-04-08     25.25
## 2005-04-11     25.11
## 2005-04-12     25.35
## 2005-04-13     25.45
## 2005-04-14     25.14
## 2005-04-15     24.90
## 2005-04-18     24.84
## 2005-04-19     24.80
## 2005-04-20     24.70
## 2005-04-21     25.39
## 2005-04-22     25.25
## 2005-04-25     25.28
## 2005-04-26     25.25
## 2005-04-27     25.15
## 2005-04-28     24.92
## 2005-04-29     25.30
## 2005-05-02     25.36
## 2005-05-03     25.40
## 2005-05-04     25.40
## 2005-05-05     25.33
## 2005-05-06     25.48
## 2005-05-09     25.33
## 2005-05-10     25.08
## 2005-05-11     24.97
## 2005-05-12     25.11
## 2005-05-13     25.38
## 2005-05-16     25.50
## 2005-05-17     25.50
## 2005-05-18     25.84
## 2005-05-19     26.05
## 2005-05-20     25.92
## 2005-05-23     26.07
## 2005-05-24     25.88
## 2005-05-25     25.77
## 2005-05-26     26.00
## 2005-05-27     26.09
## 2005-05-31     26.03
## 2005-06-01     26.00
## 2005-06-02     25.86
## 2005-06-03     25.81
## 2005-06-06     25.50
## 2005-06-07     25.83
## 2005-06-08     25.62
## 2005-06-09     25.61
## 2005-06-10     25.52
## 2005-06-13     25.49
## 2005-06-14     25.44
## 2005-06-15     25.41
## 2005-06-16     25.23
## 2005-06-17     25.29
## 2005-06-20     25.28
## 2005-06-21     25.19
## 2005-06-22     25.26
## 2005-06-23     25.62
## 2005-06-24     25.40
## 2005-06-27     25.25
## 2005-06-28     25.20
## 2005-06-29     25.32
## 2005-06-30     25.14
## 2005-07-01     24.99
## 2005-07-05     25.19
## 2005-07-06     25.08
## 2005-07-07     24.71
## 2005-07-08     25.12
## 2005-07-11     25.38
## 2005-07-12     25.62
## 2005-07-13     25.75
## 2005-07-14     26.10
## 2005-07-15     26.10
## 2005-07-18     25.79
## 2005-07-19     26.25
## 2005-07-20     26.23
## 2005-07-21     26.48
## 2005-07-22     26.34
## 2005-07-25     25.90
## 2005-07-26     25.74
## 2005-07-27     25.80
## 2005-07-28     25.85
## 2005-07-29     26.00
## 2005-08-01     26.05
## 2005-08-02     26.90
## 2005-08-03     27.43
## 2005-08-04     27.50
## 2005-08-05     27.94
## 2005-08-08     27.84
## 2005-08-09     27.51
## 2005-08-10     27.50
## 2005-08-11     27.30
## 2005-08-12     27.14
## 2005-08-15     27.30
## 2005-08-16     27.14
## 2005-08-17     27.15
## 2005-08-18     27.08
## 2005-08-19     26.91
## 2005-08-22     27.17
## 2005-08-23     27.07
## 2005-08-24     27.16
## 2005-08-25     27.09
## 2005-08-26     27.08
## 2005-08-29     27.23
## 2005-08-30     27.23
## 2005-08-31     27.44
## 2005-09-01     27.39
## 2005-09-02     27.27
## 2005-09-06     27.29
## 2005-09-07     27.11
## 2005-09-08     26.88
## 2005-09-09     26.82
## 2005-09-12     26.75
## 2005-09-13     26.76
## 2005-09-14     26.64
## 2005-09-15     26.43
## 2005-09-16     26.40
## 2005-09-19     26.27
## 2005-09-20     26.22
## 2005-09-21     25.90
## 2005-09-22     25.60
## 2005-09-23     25.54
## 2005-09-26     25.49
## 2005-09-27     25.45
## 2005-09-28     25.87
## 2005-09-29     26.00
## 2005-09-30     25.95
## 2005-10-03     25.73
## 2005-10-04     25.39
## 2005-10-05     25.05
## 2005-10-06     24.95
## 2005-10-07     24.84
## 2005-10-10     24.68
## 2005-10-11     24.55
## 2005-10-12     24.70
## 2005-10-13     24.73
## 2005-10-14     24.73
## 2005-10-17     24.69
## 2005-10-18     24.83
## 2005-10-19     25.09
## 2005-10-20     25.13
## 2005-10-21     25.00
## 2005-10-24     25.10
## 2005-10-25     25.13
## 2005-10-26     25.33
## 2005-10-27     25.27
## 2005-10-28     25.60
## 2005-10-31     25.80
## 2005-11-01     26.10
## 2005-11-02     26.50
## 2005-11-03     26.64
## 2005-11-04     26.71
## 2005-11-07     27.08
## 2005-11-08     27.18
## 2005-11-09     27.15
## 2005-11-10     27.15
## 2005-11-11     27.39
## 2005-11-14     27.44
## 2005-11-15     27.54
## 2005-11-16     27.88
## 2005-11-17     28.00
## 2005-11-18     28.25
## 2005-11-21     28.24
## 2005-11-22     28.08
## 2005-11-23     28.09
## 2005-11-25     27.94
## 2005-11-28     27.85
## 2005-11-29     27.79
## 2005-11-30     27.77
## 2005-12-01     28.10
## 2005-12-02     28.10
## 2005-12-05     28.02
## 2005-12-06     27.92
## 2005-12-07     27.75
## 2005-12-08     27.81
## 2005-12-09     27.83
## 2005-12-12     27.75
## 2005-12-13     27.43
## 2005-12-14     27.24
## 2005-12-15     27.11
## 2005-12-16     27.08
## 2005-12-19     26.87
## 2005-12-20     26.88
## 2005-12-21     26.91
## 2005-12-22     26.78
## 2005-12-23     26.67
## 2005-12-27     26.85
## 2005-12-28     26.66
## 2005-12-29     26.50
## 2005-12-30     26.31
## 2006-01-03     27.00
## 2006-01-04     27.08
## 2006-01-05     27.13
## 2006-01-06     27.00
## 2006-01-09     27.07
## 2006-01-10     27.02
## 2006-01-11     27.39
## 2006-01-12     27.26
## 2006-01-13     27.25
## 2006-01-17     27.19
## 2006-01-18     26.98
## 2006-01-19     27.24
## 2006-01-20     27.01
## 2006-01-23     26.53
## 2006-01-24     26.45
## 2006-01-25     26.57
## 2006-01-26     26.72
## 2006-01-27     27.95
## 2006-01-30     28.18
## 2006-01-31     28.38
## 2006-02-01     28.07
## 2006-02-02     27.99
## 2006-02-03     27.70
## 2006-02-06     27.54
## 2006-02-07     27.15
## 2006-02-08     27.08
## 2006-02-09     27.03
## 2006-02-10     26.89
## 2006-02-13     26.70
## 2006-02-14     26.68
## 2006-02-15     26.93
## 2006-02-16     26.90
## 2006-02-17     26.81
## 2006-02-21     26.72
## 2006-02-22     26.86
## 2006-02-23     26.89
## 2006-02-24     26.74
## 2006-02-27     27.26
## 2006-02-28     27.30
## 2006-03-01     27.20
## 2006-03-02     27.10
## 2006-03-03     27.16
## 2006-03-06     27.15
## 2006-03-07     27.10
## 2006-03-08     27.50
## 2006-03-09     27.42
## 2006-03-10     27.22
## 2006-03-13     27.29
## 2006-03-14     27.38
## 2006-03-15     27.45
## 2006-03-16     27.48
## 2006-03-17     27.66
## 2006-03-20     27.99
## 2006-03-21     28.22
## 2006-03-22     27.50
## 2006-03-23     27.10
## 2006-03-24     27.21
## 2006-03-27     27.30
## 2006-03-28     27.21
## 2006-03-29     27.20
## 2006-03-30     27.39
## 2006-03-31     27.54
## 2006-04-03     27.73
## 2006-04-04     27.80
## 2006-04-05     27.94
## 2006-04-06     27.72
## 2006-04-07     27.72
## 2006-04-10     27.44
## 2006-04-11     27.32
## 2006-04-12     27.20
## 2006-04-13     27.20
## 2006-04-17     27.05
## 2006-04-18     27.50
## 2006-04-19     27.19
## 2006-04-20     27.19
## 2006-04-21     27.39
## 2006-04-24     27.25
## 2006-04-25     27.21
## 2006-04-26     27.23
## 2006-04-27     27.63
## 2006-04-28     24.50
## 2006-05-01     25.00
## 2006-05-02     25.00
## 2006-05-03     24.02
## 2006-05-04     23.67
## 2006-05-05     23.95
## 2006-05-08     25.00
## 2006-05-09     24.00
## 2006-05-10     23.79
## 2006-05-11     23.79
## 2006-05-12     23.37
## 2006-05-15     23.23
## 2006-05-16     24.00
## 2006-05-17     23.08
## 2006-05-18     23.14
## 2006-05-19     22.90
## 2006-05-22     23.02
## 2006-05-23     23.38
## 2006-05-24     23.54
## 2006-05-25     23.92
## 2006-05-26     23.88
## 2006-05-30     23.76
## 2006-05-31     23.35
## 2006-06-01     22.84
## 2006-06-02     22.99
## 2006-06-05     22.73
## 2006-06-06     22.56
## 2006-06-07     22.39
## 2006-06-08     22.21
## 2006-06-09     22.19
## 2006-06-12     22.10
## 2006-06-13     22.03
## 2006-06-14     21.94
## 2006-06-15     22.13
## 2006-06-16     22.28
## 2006-06-19     22.60
## 2006-06-20     22.76
## 2006-06-21     23.15
## 2006-06-22     23.17
## 2006-06-23     22.87
## 2006-06-26     22.89
## 2006-06-27     23.16
## 2006-06-28     23.25
## 2006-06-29     23.63
## 2006-06-30     23.65
## 2006-07-03     23.72
## 2006-07-05     23.52
## 2006-07-06     23.61
## 2006-07-07     23.55
## 2006-07-10     23.66
## 2006-07-11     23.37
## 2006-07-12     22.88
## 2006-07-13     22.61
## 2006-07-14     22.55
## 2006-07-17     22.61
## 2006-07-18     22.76
## 2006-07-19     23.46
## 2006-07-20     23.45
## 2006-07-21     24.15
## 2006-07-24     24.11
## 2006-07-25     24.29
## 2006-07-26     24.53
## 2006-07-27     24.60
## 2006-07-28     24.28
## 2006-07-31     24.42
## 2006-08-01     24.20
## 2006-08-02     24.40
## 2006-08-03     24.48
## 2006-08-04     24.49
## 2006-08-07     24.48
## 2006-08-08     24.52
## 2006-08-09     24.64
## 2006-08-10     24.60
## 2006-08-11     24.45
## 2006-08-14     24.60
## 2006-08-15     24.65
## 2006-08-16     24.73
## 2006-08-17     24.75
## 2006-08-18     25.80
## 2006-08-21     26.13
## 2006-08-22     26.25
## 2006-08-23     25.95
## 2006-08-24     25.86
## 2006-08-25     26.00
## 2006-08-28     26.00
## 2006-08-29     25.98
## 2006-08-30     25.89
## 2006-08-31     25.98
## 2006-09-01     25.97
## 2006-09-05     25.96
## 2006-09-06     25.72
## 2006-09-07     25.70
## 2006-09-08     25.79
## 2006-09-11     25.95
## 2006-09-12     25.98
## 2006-09-13     26.10
## 2006-09-14     26.50
## 2006-09-15     26.94
## 2006-09-18     27.04
## 2006-09-19     26.94
## 2006-09-20     27.23
## 2006-09-21     27.25
## 2006-09-22     26.85
## 2006-09-25     27.19
## 2006-09-26     27.32
## 2006-09-27     27.47
## 2006-09-28     27.52
## 2006-09-29     27.42
## 2006-10-02     27.49
## 2006-10-03     27.48
## 2006-10-04     27.96
## 2006-10-05     28.11
## 2006-10-06     28.00
## 2006-10-09     27.93
## 2006-10-10     27.75
## 2006-10-11     27.67
## 2006-10-12     28.29
## 2006-10-13     28.69
## 2006-10-16     28.60
## 2006-10-17     28.51
## 2006-10-18     28.70
## 2006-10-19     28.45
## 2006-10-20     28.49
## 2006-10-23     28.69
## 2006-10-24     28.43
## 2006-10-25     28.46
## 2006-10-26     28.41
## 2006-10-27     28.79
## 2006-10-30     28.84
## 2006-10-31     28.85
## 2006-11-01     28.99
## 2006-11-02     28.86
## 2006-11-03     28.93
## 2006-11-06     29.05
## 2006-11-07     29.07
## 2006-11-08     29.23
## 2006-11-09     29.40
## 2006-11-10     29.29
## 2006-11-13     29.46
## 2006-11-14     29.42
## 2006-11-15     29.36
## 2006-11-16     29.64
## 2006-11-17     29.54
## 2006-11-20     30.00
## 2006-11-21     30.00
## 2006-11-22     30.00
## 2006-11-24     29.84
## 2006-11-27     29.74
## 2006-11-28     29.42
## 2006-11-29     29.78
## 2006-11-30     29.57
## 2006-12-01     29.30
## 2006-12-04     29.52
## 2006-12-05     29.40
## 2006-12-06     29.13
## 2006-12-07     29.07
## 2006-12-08     29.40
## 2006-12-11     29.75
## 2006-12-12     29.63
## 2006-12-13     29.60
## 2006-12-14     30.08
## 2006-12-15     30.23
## 2006-12-18     30.26
## 2006-12-19     30.17
## 2006-12-20     30.24
## 2006-12-21     30.14
## 2006-12-22     29.86
## 2006-12-26     30.00
## 2006-12-27     30.13
## 2006-12-28     30.03
## 2006-12-29     30.15
## 2007-01-03     30.25
## 2007-01-04     29.97
## 2007-01-05     29.75
## 2007-01-08     30.10
## 2007-01-09     30.18
## 2007-01-10     29.89
## 2007-01-11     30.75
## 2007-01-12     31.39
## 2007-01-16     31.45
## 2007-01-17     31.44
## 2007-01-18     31.37
## 2007-01-19     31.11
## 2007-01-22     31.12
## 2007-01-23     30.96
## 2007-01-24     31.30
## 2007-01-25     31.48
## 2007-01-26     31.23
## 2007-01-29     30.78
## 2007-01-30     30.64
## 2007-01-31     31.10
## 2007-02-01     30.94
## 2007-02-02     30.84
## 2007-02-05     30.02
## 2007-02-06     29.75
## 2007-02-07     29.70
## 2007-02-08     29.80
## 2007-02-09     29.40
## 2007-02-12     29.09
## 2007-02-13     29.20
## 2007-02-14     29.69
## 2007-02-15     29.65
## 2007-02-16     28.94
## 2007-02-20     28.86
## 2007-02-21     29.39
## 2007-02-22     29.54
## 2007-02-23     29.28
## 2007-02-26     29.09
## 2007-02-27     28.97
## 2007-02-28     28.25
## 2007-03-01     28.33
## 2007-03-02     28.16
## 2007-03-05     27.91
## 2007-03-06     27.94
## 2007-03-07     27.90
## 2007-03-08     27.85
## 2007-03-09     27.48
## 2007-03-12     27.48
## 2007-03-13     27.40
## 2007-03-14     27.40
## 2007-03-15     27.47
## 2007-03-16     27.48
## 2007-03-19     27.83
## 2007-03-20     28.16
## 2007-03-21     28.52
## 2007-03-22     28.55
## 2007-03-23     28.27
## 2007-03-26     28.22
## 2007-03-27     28.16
## 2007-03-28     28.00
## 2007-03-29     27.85
## 2007-03-30     27.95
## 2007-04-02     27.93
## 2007-04-03     28.06
## 2007-04-04     28.78
## 2007-04-05     28.65
## 2007-04-09     28.72
## 2007-04-10     28.64
## 2007-04-11     28.57
## 2007-04-12     28.62
## 2007-04-13     28.70
## 2007-04-16     28.75
## 2007-04-17     28.89
## 2007-04-18     28.67
## 2007-04-19     28.89
## 2007-04-20     29.10
## 2007-04-23     28.99
## 2007-04-24     28.96
## 2007-04-25     29.00
## 2007-04-26     29.35
## 2007-04-27     30.74
## 2007-04-30     30.37
## 2007-05-01     30.42
## 2007-05-02     30.69
## 2007-05-03     31.00
## 2007-05-04     30.70
## 2007-05-07     30.76
## 2007-05-08     30.94
## 2007-05-09     30.93
## 2007-05-10     30.93
## 2007-05-11     30.98
## 2007-05-14     30.99
## 2007-05-15     31.09
## 2007-05-16     31.09
## 2007-05-17     31.14
## 2007-05-18     30.99
## 2007-05-21     31.16
## 2007-05-22     30.93
## 2007-05-23     30.84
## 2007-05-24     30.80
## 2007-05-25     30.66
## 2007-05-29     30.83
## 2007-05-30     31.13
## 2007-05-31     31.16
## 2007-06-01     30.90
## 2007-06-04     30.76
## 2007-06-05     30.63
## 2007-06-06     30.53
## 2007-06-07     30.29
## 2007-06-08     30.06
## 2007-06-11     30.25
## 2007-06-12     30.24
## 2007-06-13     30.41
## 2007-06-14     30.71
## 2007-06-15     30.88
## 2007-06-18     30.72
## 2007-06-19     30.66
## 2007-06-20     30.51
## 2007-06-21     30.30
## 2007-06-22     30.10
## 2007-06-25     29.77
## 2007-06-26     29.80
## 2007-06-27     29.95
## 2007-06-28     29.97
## 2007-06-29     29.93
## 2007-07-02     29.80
## 2007-07-03     30.22
## 2007-07-05     30.22
## 2007-07-06     30.04
## 2007-07-09     29.95
## 2007-07-10     29.99
## 2007-07-11     29.65
## 2007-07-12     30.11
## 2007-07-13     30.02
## 2007-07-16     30.24
## 2007-07-17     30.88
## 2007-07-18     30.97
## 2007-07-19     31.84
## 2007-07-20     31.20
## 2007-07-23     31.52
## 2007-07-24     31.48
## 2007-07-25     31.30
## 2007-07-26     30.53
## 2007-07-27     30.00
## 2007-07-30     29.49
## 2007-07-31     29.72
## 2007-08-01     29.55
## 2007-08-02     29.79
## 2007-08-03     29.78
## 2007-08-06     29.54
## 2007-08-07     29.79
## 2007-08-08     30.01
## 2007-08-09     30.10
## 2007-08-10     29.05
## 2007-08-13     28.99
## 2007-08-14     28.89
## 2007-08-15     28.99
## 2007-08-16     28.35
## 2007-08-17     28.25
## 2007-08-20     28.49
## 2007-08-21     28.32
## 2007-08-22     28.32
## 2007-08-23     28.33
## 2007-08-24     28.84
## 2007-08-27     28.77
## 2007-08-28     28.49
## 2007-08-29     28.61
## 2007-08-30     28.93
## 2007-08-31     28.92
## 2007-09-04     29.10
## 2007-09-05     28.73
## 2007-09-06     29.01
## 2007-09-07     28.83
## 2007-09-10     28.75
## 2007-09-11     28.95
## 2007-09-12     29.17
## 2007-09-13     29.26
## 2007-09-14     29.11
## 2007-09-17     28.88
## 2007-09-18     28.97
## 2007-09-19     28.91
## 2007-09-20     28.58
## 2007-09-21     28.81
## 2007-09-24     29.61
## 2007-09-25     29.56
## 2007-09-26     29.85
## 2007-09-27     29.72
## 2007-09-28     29.69
## 2007-10-01     29.79
## 2007-10-02     29.85
## 2007-10-03     29.85
## 2007-10-04     29.77
## 2007-10-05     29.99
## 2007-10-08     29.85
## 2007-10-09     30.39
## 2007-10-10     30.37
## 2007-10-11     30.63
## 2007-10-12     30.40
## 2007-10-15     30.33
## 2007-10-16     30.58
## 2007-10-17     31.23
## 2007-10-18     31.23
## 2007-10-19     31.09
## 2007-10-22     30.70
## 2007-10-23     31.12
## 2007-10-24     31.30
## 2007-10-25     32.22
## 2007-10-26     36.03
## 2007-10-29     35.29
## 2007-10-30     35.59
## 2007-10-31     37.00
## 2007-11-01     37.49
## 2007-11-02     37.50
## 2007-11-05     37.10
## 2007-11-06     36.66
## 2007-11-07     36.16
## 2007-11-08     35.90
## 2007-11-09     34.54
## 2007-11-12     33.71
## 2007-11-13     34.67
## 2007-11-14     34.75
## 2007-11-15     34.10
## 2007-11-16     34.26
## 2007-11-19     34.24
## 2007-11-20     34.97
## 2007-11-21     34.73
## 2007-11-23     34.44
## 2007-11-26     34.37
## 2007-11-27     33.60
## 2007-11-28     33.89
## 2007-11-29     33.93
## 2007-11-30     34.12
## 2007-12-03     33.64
## 2007-12-04     33.24
## 2007-12-05     34.52
## 2007-12-06     34.61
## 2007-12-07     34.70
## 2007-12-10     34.95
## 2007-12-11     34.99
## 2007-12-12     35.09
## 2007-12-13     35.45
## 2007-12-14     35.84
## 2007-12-17     35.13
## 2007-12-18     35.00
## 2007-12-19     35.14
## 2007-12-20     35.79
## 2007-12-21     36.06
## 2007-12-24     36.72
## 2007-12-26     36.64
## 2007-12-27     36.55
## 2007-12-28     36.23
## 2007-12-31     35.99
## 2008-01-02     35.96
## 2008-01-03     35.65
## 2008-01-04     35.20
## 2008-01-07     34.80
## 2008-01-08     34.71
## 2008-01-09     34.54
## 2008-01-10     34.50
## 2008-01-11     34.24
## 2008-01-14     34.57
## 2008-01-15     34.38
## 2008-01-16     33.65
## 2008-01-17     33.80
## 2008-01-18     34.00
## 2008-01-22     32.53
## 2008-01-23     32.05
## 2008-01-24     33.36
## 2008-01-25     35.00
## 2008-01-28     33.10
## 2008-01-29     32.89
## 2008-01-30     32.80
## 2008-01-31     32.74
## 2008-02-01     33.25
## 2008-02-04     30.72
## 2008-02-05     29.94
## 2008-02-06     29.35
## 2008-02-07     28.78
## 2008-02-08     29.08
## 2008-02-11     28.61
## 2008-02-12     28.62
## 2008-02-13     29.05
## 2008-02-14     29.04
## 2008-02-15     28.64
## 2008-02-19     28.84
## 2008-02-20     28.26
## 2008-02-21     28.96
## 2008-02-22     28.39
## 2008-02-25     28.24
## 2008-02-26     28.86
## 2008-02-27     28.68
## 2008-02-28     28.27
## 2008-02-29     27.83
## 2008-03-03     27.39
## 2008-03-04     27.63
## 2008-03-05     28.41
## 2008-03-06     28.17
## 2008-03-07     28.07
## 2008-03-10     28.26
## 2008-03-11     29.34
## 2008-03-12     29.49
## 2008-03-13     28.99
## 2008-03-14     29.01
## 2008-03-17     28.73
## 2008-03-18     29.48
## 2008-03-19     29.59
## 2008-03-20     29.22
## 2008-03-24     29.40
## 2008-03-25     29.37
## 2008-03-26     29.07
## 2008-03-27     28.49
## 2008-03-28     28.43
## 2008-03-31     28.59
## 2008-04-01     29.54
## 2008-04-02     29.58
## 2008-04-03     29.32
## 2008-04-04     29.26
## 2008-04-07     29.59
## 2008-04-08     29.00
## 2008-04-09     29.04
## 2008-04-10     29.40
## 2008-04-11     29.01
## 2008-04-14     28.31
## 2008-04-15     28.48
## 2008-04-16     29.05
## 2008-04-17     29.34
## 2008-04-18     30.10
## 2008-04-21     30.60
## 2008-04-22     30.70
## 2008-04-23     31.46
## 2008-04-24     32.10
## 2008-04-25     30.39
## 2008-04-28     29.84
## 2008-04-29     28.90
## 2008-04-30     29.21
## 2008-05-01     29.49
## 2008-05-02     29.62
## 2008-05-05     30.23
## 2008-05-06     29.86
## 2008-05-07     30.14
## 2008-05-08     29.39
## 2008-05-09     29.55
## 2008-05-12     30.06
## 2008-05-13     30.13
## 2008-05-14     30.26
## 2008-05-15     30.53
## 2008-05-16     30.48
## 2008-05-19     29.89
## 2008-05-20     29.31
## 2008-05-21     29.05
## 2008-05-22     28.70
## 2008-05-23     28.33
## 2008-05-27     28.50
## 2008-05-28     28.57
## 2008-05-29     28.68
## 2008-05-30     28.70
## 2008-06-02     28.36
## 2008-06-03     28.31
## 2008-06-04     27.64
## 2008-06-05     28.30
## 2008-06-06     28.17
## 2008-06-09     27.91
## 2008-06-10     28.29
## 2008-06-11     27.94
## 2008-06-12     28.55
## 2008-06-13     29.57
## 2008-06-16     29.11
## 2008-06-17     29.12
## 2008-06-18     28.86
## 2008-06-19     29.19
## 2008-06-20     28.92
## 2008-06-23     28.41
## 2008-06-24     28.01
## 2008-06-25     28.67
## 2008-06-26     28.20
## 2008-06-27     27.91
## 2008-06-30     27.98
## 2008-07-01     27.38
## 2008-07-02     27.00
## 2008-07-03     26.10
## 2008-07-07     26.39
## 2008-07-08     26.20
## 2008-07-09     25.85
## 2008-07-10     25.67
## 2008-07-11     25.64
## 2008-07-14     25.81
## 2008-07-15     26.64
## 2008-07-16     27.29
## 2008-07-17     27.91
## 2008-07-18     26.47
## 2008-07-21     26.17
## 2008-07-22     25.94
## 2008-07-23     26.84
## 2008-07-24     26.17
## 2008-07-25     26.22
## 2008-07-28     26.11
## 2008-07-29     26.19
## 2008-07-30     26.49
## 2008-07-31     26.28
## 2008-08-01     25.95
## 2008-08-04     25.55
## 2008-08-05     26.28
## 2008-08-06     27.16
## 2008-08-07     27.75
## 2008-08-08     28.23
## 2008-08-11     28.40
## 2008-08-12     28.36
## 2008-08-13     28.50
## 2008-08-14     28.28
## 2008-08-15     28.15
## 2008-08-18     28.05
## 2008-08-19     27.75
## 2008-08-20     27.58
## 2008-08-21     27.23
## 2008-08-22     27.88
## 2008-08-25     27.84
## 2008-08-26     27.72
## 2008-08-27     27.79
## 2008-08-28     28.01
## 2008-08-29     27.78
## 2008-09-02     27.76
## 2008-09-03     27.18
## 2008-09-04     26.89
## 2008-09-05     26.22
## 2008-09-08     26.33
## 2008-09-09     26.60
## 2008-09-10     26.86
## 2008-09-11     27.46
## 2008-09-12     27.74
## 2008-09-15     27.49
## 2008-09-16     26.49
## 2008-09-17     25.87
## 2008-09-18     25.35
## 2008-09-19     26.40
## 2008-09-22     26.32
## 2008-09-23     26.17
## 2008-09-24     26.09
## 2008-09-25     26.88
## 2008-09-26     27.56
## 2008-09-29     27.66
## 2008-09-30     26.69
## 2008-10-01     26.99
## 2008-10-02     26.53
## 2008-10-03     27.47
## 2008-10-06     25.99
## 2008-10-07     25.21
## 2008-10-08     24.30
## 2008-10-09     23.91
## 2008-10-10     22.35
## 2008-10-13     25.50
## 2008-10-14     25.73
## 2008-10-15     24.25
## 2008-10-16     24.19
## 2008-10-17     25.11
## 2008-10-20     24.75
## 2008-10-21     25.01
## 2008-10-22     23.06
## 2008-10-23     22.59
## 2008-10-24     22.86
## 2008-10-27     21.96
## 2008-10-28     23.21
## 2008-10-29     23.97
## 2008-10-30     23.88
## 2008-10-31     22.91
## 2008-11-03     22.91
## 2008-11-04     23.66
## 2008-11-05     23.34
## 2008-11-06     22.08
## 2008-11-07     21.54
## 2008-11-10     21.97
## 2008-11-11     21.30
## 2008-11-12     21.00
## 2008-11-13     21.25
## 2008-11-14     21.34
## 2008-11-17     20.24
## 2008-11-18     19.66
## 2008-11-19     19.95
## 2008-11-20     18.84
## 2008-11-21     19.70
## 2008-11-24     20.94
## 2008-11-25     20.93
## 2008-11-26     20.68
## 2008-11-28     20.31
## 2008-12-01     19.95
## 2008-12-02     19.31
## 2008-12-03     19.90
## 2008-12-04     19.92
## 2008-12-05     19.98
## 2008-12-08     21.25
## 2008-12-09     21.25
## 2008-12-10     20.96
## 2008-12-11     20.12
## 2008-12-12     19.85
## 2008-12-15     19.44
## 2008-12-16     20.18
## 2008-12-17     20.05
## 2008-12-18     20.02
## 2008-12-19     19.80
## 2008-12-22     19.29
## 2008-12-23     19.57
## 2008-12-24     19.45
## 2008-12-26     19.33
## 2008-12-29     19.21
## 2008-12-30     19.49
## 2008-12-31     19.68
## 2009-01-02     20.40
## 2009-01-05     20.67
## 2009-01-06     21.00
## 2009-01-07     20.29
## 2009-01-08     20.19
## 2009-01-09     20.30
## 2009-01-12     19.79
## 2009-01-13     19.99
## 2009-01-14     19.68
## 2009-01-15     19.30
## 2009-01-16     19.91
## 2009-01-20     19.62
## 2009-01-21     19.45
## 2009-01-22     18.18
## 2009-01-23     17.49
## 2009-01-26     17.81
## 2009-01-27     17.97
## 2009-01-28     18.31
## 2009-01-29     17.96
## 2009-01-30     17.79
## 2009-02-02     18.13
## 2009-02-03     18.61
## 2009-02-04     19.00
## 2009-02-05     19.14
## 2009-02-06     19.93
## 2009-02-09     19.77
## 2009-02-10     19.80
## 2009-02-11     19.49
## 2009-02-12     19.32
## 2009-02-13     19.47
## 2009-02-17     18.50
## 2009-02-18     18.45
## 2009-02-19     18.38
## 2009-02-20     18.19
## 2009-02-23     18.15
## 2009-02-24     17.35
## 2009-02-25     17.24
## 2009-02-26     17.08
## 2009-02-27     16.52
## 2009-03-02     16.25
## 2009-03-03     16.24
## 2009-03-04     16.40
## 2009-03-05     15.88
## 2009-03-06     15.62
## 2009-03-09     15.74
## 2009-03-10     16.62
## 2009-03-11     17.20
## 2009-03-12     17.04
## 2009-03-13     17.05
## 2009-03-16     16.96
## 2009-03-17     16.90
## 2009-03-18     17.22
## 2009-03-19     17.45
## 2009-03-20     17.65
## 2009-03-23     18.59
## 2009-03-24     18.21
## 2009-03-25     18.31
## 2009-03-26     18.88
## 2009-03-27     18.62
## 2009-03-30     17.76
## 2009-03-31     18.79
## 2009-04-01     19.36
## 2009-04-02     19.89
## 2009-04-03     19.15
## 2009-04-06     18.76
## 2009-04-07     19.14
## 2009-04-08     19.62
## 2009-04-09     19.70
## 2009-04-13     19.85
## 2009-04-14     19.55
## 2009-04-15     19.25
## 2009-04-16     19.78
## 2009-04-17     19.69
## 2009-04-20     18.95
## 2009-04-21     19.08
## 2009-04-22     19.19
## 2009-04-23     18.94
## 2009-04-24     21.20
## 2009-04-27     20.82
## 2009-04-28     20.27
## 2009-04-29     20.89
## 2009-04-30     21.10
## 2009-05-01     20.35
## 2009-05-04     20.40
## 2009-05-05     20.24
## 2009-05-06     20.07
## 2009-05-07     19.99
## 2009-05-08     19.64
## 2009-05-11     19.73
## 2009-05-12     20.06
## 2009-05-13     20.00
## 2009-05-14     20.23
## 2009-05-15     20.50
## 2009-05-18     20.60
## 2009-05-19     20.74
## 2009-05-20     20.69
## 2009-05-21     20.23
## 2009-05-22     20.17
## 2009-05-26     20.45
## 2009-05-27     20.60
## 2009-05-28     20.63
## 2009-05-29     20.94
## 2009-06-01     21.50
## 2009-06-02     21.98
## 2009-06-03     21.76
## 2009-06-04     21.90
## 2009-06-05     22.31
## 2009-06-08     22.32
## 2009-06-09     22.32
## 2009-06-10     22.62
## 2009-06-11     23.26
## 2009-06-12     23.38
## 2009-06-15     23.54
## 2009-06-16     24.11
## 2009-06-17     23.82
## 2009-06-18     23.69
## 2009-06-19     24.34
## 2009-06-22     23.95
## 2009-06-23     23.66
## 2009-06-24     23.75
## 2009-06-25     23.92
## 2009-06-26     23.69
## 2009-06-29     24.03
## 2009-06-30     24.24
## 2009-07-01     24.30
## 2009-07-02     24.04
## 2009-07-06     23.28
## 2009-07-07     23.14
## 2009-07-08     22.69
## 2009-07-09     22.81
## 2009-07-10     22.54
## 2009-07-13     23.29
## 2009-07-14     23.22
## 2009-07-15     24.12
## 2009-07-16     24.44
## 2009-07-17     24.45
## 2009-07-20     24.53
## 2009-07-21     24.83
## 2009-07-22     24.90
## 2009-07-23     25.72
## 2009-07-24     23.89
## 2009-07-27     23.45
## 2009-07-28     23.55
## 2009-07-29     23.91
## 2009-07-30     24.43
## 2009-07-31     24.07
## 2009-08-03     23.86
## 2009-08-04     23.79
## 2009-08-05     24.25
## 2009-08-06     23.98
## 2009-08-07     23.82
## 2009-08-10     23.55
## 2009-08-11     23.40
## 2009-08-12     23.90
## 2009-08-13     23.85
## 2009-08-14     23.80
## 2009-08-17     23.60
## 2009-08-18     23.65
## 2009-08-19     23.72
## 2009-08-20     23.87
## 2009-08-21     24.42
## 2009-08-24     24.73
## 2009-08-25     24.82
## 2009-08-26     24.75
## 2009-08-27     24.78
## 2009-08-28     25.49
## 2009-08-31     24.85
## 2009-09-01     24.74
## 2009-09-02     24.14
## 2009-09-03     24.14
## 2009-09-04     24.80
## 2009-09-08     24.84
## 2009-09-09     24.95
## 2009-09-10     25.05
## 2009-09-11     25.17
## 2009-09-14     25.09
## 2009-09-15     25.27
## 2009-09-16     25.35
## 2009-09-17     25.38
## 2009-09-18     25.48
## 2009-09-21     25.37
## 2009-09-22     25.82
## 2009-09-23     26.25
## 2009-09-24     26.11
## 2009-09-25     25.82
## 2009-09-28     26.16
## 2009-09-29     25.96
## 2009-09-30     25.99
## 2009-10-01     25.47
## 2009-10-02     25.09
## 2009-10-05     25.06
## 2009-10-06     25.21
## 2009-10-07     25.18
## 2009-10-08     25.90
## 2009-10-09     25.79
## 2009-10-12     25.89
## 2009-10-13     25.94
## 2009-10-14     26.20
## 2009-10-15     26.71
## 2009-10-16     26.63
## 2009-10-19     26.58
## 2009-10-20     26.51
## 2009-10-21     26.75
## 2009-10-22     26.72
## 2009-10-23     29.35
## 2009-10-26     29.02
## 2009-10-27     28.88
## 2009-10-28     28.77
## 2009-10-29     28.41
## 2009-10-30     28.40
## 2009-11-02     28.05
## 2009-11-03     27.74
## 2009-11-04     28.39
## 2009-11-05     28.74
## 2009-11-06     28.63
## 2009-11-09     29.00
## 2009-11-10     29.28
## 2009-11-11     29.30
## 2009-11-12     29.49
## 2009-11-13     29.79
## 2009-11-16     29.80
## 2009-11-17     30.00
## 2009-11-18     30.14
## 2009-11-19     30.00
## 2009-11-20     29.77
## 2009-11-23     30.01
## 2009-11-24     29.99
## 2009-11-25     29.86
## 2009-11-27     29.39
## 2009-11-30     29.45
## 2009-12-01     30.05
## 2009-12-02     29.99
## 2009-12-03     30.20
## 2009-12-04     30.37
## 2009-12-07     30.08
## 2009-12-08     29.74
## 2009-12-09     29.81
## 2009-12-10     29.96
## 2009-12-11     30.00
## 2009-12-14     30.16
## 2009-12-15     30.21
## 2009-12-16     30.41
## 2009-12-17     29.96
## 2009-12-18     30.45
## 2009-12-21     30.84
## 2009-12-22     30.93
## 2009-12-23     30.95
## 2009-12-24     31.00
## 2009-12-28     31.18
## 2009-12-29     31.50
## 2009-12-30     31.29
## 2009-12-31     30.99
## 2010-01-04     31.10
## 2010-01-05     31.10
## 2010-01-06     31.08
## 2010-01-07     30.70
## 2010-01-08     30.88
## 2010-01-11     30.76
## 2010-01-12     30.40
## 2010-01-13     30.52
## 2010-01-14     31.10
## 2010-01-15     31.24
## 2010-01-19     31.24
## 2010-01-20     30.94
## 2010-01-21     30.72
## 2010-01-22     30.20
## 2010-01-25     29.66
## 2010-01-26     29.85
## 2010-01-27     29.82
## 2010-01-28     29.87
## 2010-01-29     29.92
## 2010-02-01     28.48
## 2010-02-02     28.50
## 2010-02-03     28.79
## 2010-02-04     28.50
## 2010-02-05     28.28
## 2010-02-08     28.08
## 2010-02-09     28.34
## 2010-02-10     28.24
## 2010-02-11     28.40
## 2010-02-12     28.06
## 2010-02-16     28.37
## 2010-02-17     28.65
## 2010-02-18     29.03
## 2010-02-19     28.92
## 2010-02-22     28.94
## 2010-02-23     28.83
## 2010-02-24     28.79
## 2010-02-25     28.65
## 2010-02-26     28.85
## 2010-03-01     29.05
## 2010-03-02     29.30
## 2010-03-03     28.61
## 2010-03-04     28.65
## 2010-03-05     28.68
## 2010-03-08     28.93
## 2010-03-09     29.11
## 2010-03-10     29.11
## 2010-03-11     29.19
## 2010-03-12     29.38
## 2010-03-15     29.37
## 2010-03-16     29.49
## 2010-03-17     29.87
## 2010-03-18     29.72
## 2010-03-19     29.90
## 2010-03-22     29.70
## 2010-03-23     29.90
## 2010-03-24     29.85
## 2010-03-25     30.57
## 2010-03-26     30.20
## 2010-03-29     29.82
## 2010-03-30     29.86
## 2010-03-31     29.72
## 2010-04-01     29.54
## 2010-04-05     29.43
## 2010-04-06     29.58
## 2010-04-07     29.56
## 2010-04-08     29.98
## 2010-04-09     30.41
## 2010-04-12     30.49
## 2010-04-13     30.50
## 2010-04-14     31.00
## 2010-04-15     30.95
## 2010-04-16     30.98
## 2010-04-19     31.25
## 2010-04-20     31.44
## 2010-04-21     31.50
## 2010-04-22     31.53
## 2010-04-23     31.58
## 2010-04-26     31.28
## 2010-04-27     31.25
## 2010-04-28     31.00
## 2010-04-29     31.43
## 2010-04-30     31.08
## 2010-05-03     31.06
## 2010-05-04     30.55
## 2010-05-05     30.09
## 2010-05-06     29.88
## 2010-05-07     28.95
## 2010-05-10     29.48
## 2010-05-11     29.65
## 2010-05-12     29.58
## 2010-05-13     29.73
## 2010-05-14     29.21
## 2010-05-17     29.23
## 2010-05-18     29.00
## 2010-05-19     28.69
## 2010-05-20     27.84
## 2010-05-21     27.11
## 2010-05-24     26.86
## 2010-05-25     26.33
## 2010-05-26     26.61
## 2010-05-27     26.36
## 2010-05-28     26.12
## 2010-06-01     26.31
## 2010-06-02     26.48
## 2010-06-03     26.93
## 2010-06-04     26.57
## 2010-06-07     25.83
## 2010-06-08     25.26
## 2010-06-09     25.52
## 2010-06-10     25.15
## 2010-06-11     25.72
## 2010-06-14     25.96
## 2010-06-15     26.65
## 2010-06-16     26.58
## 2010-06-17     26.67
## 2010-06-18     26.53
## 2010-06-21     26.89
## 2010-06-22     26.45
## 2010-06-23     25.78
## 2010-06-24     25.72
## 2010-06-25     25.11
## 2010-06-28     24.61
## 2010-06-29     24.20
## 2010-06-30     23.68
## 2010-07-01     23.32
## 2010-07-02     23.48
## 2010-07-06     24.09
## 2010-07-07     24.32
## 2010-07-08     24.62
## 2010-07-09     24.41
## 2010-07-12     24.89
## 2010-07-13     25.30
## 2010-07-14     25.61
## 2010-07-15     25.59
## 2010-07-16     25.64
## 2010-07-19     25.30
## 2010-07-20     25.48
## 2010-07-21     25.65
## 2010-07-22     25.99
## 2010-07-23     26.02
## 2010-07-26     26.20
## 2010-07-27     26.24
## 2010-07-28     26.19
## 2010-07-29     26.41
## 2010-07-30     25.84
## 2010-08-02     26.38
## 2010-08-03     26.35
## 2010-08-04     26.24
## 2010-08-05     25.58
## 2010-08-06     25.56
## 2010-08-09     25.73
## 2010-08-10     25.34
## 2010-08-11     24.90
## 2010-08-12     24.68
## 2010-08-13     24.67
## 2010-08-16     24.61
## 2010-08-17     24.96
## 2010-08-18     24.95
## 2010-08-19     24.74
## 2010-08-20     24.40
## 2010-08-23     24.64
## 2010-08-24     24.35
## 2010-08-25     24.22
## 2010-08-26     24.19
## 2010-08-27     24.02
## 2010-08-30     23.82
## 2010-08-31     23.73
## 2010-09-01     23.95
## 2010-09-02     23.95
## 2010-09-03     24.45
## 2010-09-07     24.30
## 2010-09-08     24.20
## 2010-09-09     24.21
## 2010-09-10     24.03
## 2010-09-13     25.29
## 2010-09-14     25.35
## 2010-09-15     25.22
## 2010-09-16     25.37
## 2010-09-17     25.53
## 2010-09-20     25.52
## 2010-09-21     25.42
## 2010-09-22     24.97
## 2010-09-23     24.59
## 2010-09-24     24.80
## 2010-09-27     24.99
## 2010-09-28     24.90
## 2010-09-29     24.66
## 2010-09-30     24.83
## 2010-10-01     24.82
## 2010-10-04     23.99
## 2010-10-05     24.45
## 2010-10-06     24.54
## 2010-10-07     24.75
## 2010-10-08     24.65
## 2010-10-11     24.74
## 2010-10-12     24.93
## 2010-10-13     25.54
## 2010-10-14     25.34
## 2010-10-15     25.55
## 2010-10-18     25.95
## 2010-10-19     25.37
## 2010-10-20     25.40
## 2010-10-21     25.54
## 2010-10-22     25.54
## 2010-10-25     25.35
## 2010-10-26     25.97
## 2010-10-27     26.11
## 2010-10-28     26.38
## 2010-10-29     27.20
## 2010-11-01     27.22
## 2010-11-02     27.42
## 2010-11-03     27.49
## 2010-11-04     27.43
## 2010-11-05     27.19
## 2010-11-08     28.87
## 2010-11-09     27.11
## 2010-11-10     27.08
## 2010-11-11     26.72
## 2010-11-12     26.52
## 2010-11-15     26.50
## 2010-11-16     26.04
## 2010-11-17     25.91
## 2010-11-18     26.08
## 2010-11-19     25.83
## 2010-11-22     25.74
## 2010-11-23     25.60
## 2010-11-24     25.46
## 2010-11-26     25.41
## 2010-11-29     25.42
## 2010-11-30     25.47
## 2010-12-01     26.25
## 2010-12-02     26.98
## 2010-12-03     27.06
## 2010-12-06     26.98
## 2010-12-07     27.13
## 2010-12-08     27.24
## 2010-12-09     27.34
## 2010-12-10     27.40
## 2010-12-13     27.45
## 2010-12-14     27.75
## 2010-12-15     27.99
## 2010-12-16     27.99
## 2010-12-17     28.09
## 2010-12-20     27.99
## 2010-12-21     28.14
## 2010-12-22     28.40
## 2010-12-23     28.32
## 2010-12-27     28.20
## 2010-12-28     28.17
## 2010-12-29     28.12
## 2010-12-30     28.00
## 2010-12-31     27.92
## 2011-01-03     28.18
## 2011-01-04     28.17
## 2011-01-05     28.01
## 2011-01-06     28.85
## 2011-01-07     28.74
## 2011-01-10     28.40
## 2011-01-11     28.25
## 2011-01-12     28.59
## 2011-01-13     28.39
## 2011-01-14     28.38
## 2011-01-18     28.74
## 2011-01-19     28.68
## 2011-01-20     28.55
## 2011-01-21     28.43
## 2011-01-24     28.56
## 2011-01-25     28.45
## 2011-01-26     28.99
## 2011-01-27     29.46
## 2011-01-28     28.93
## 2011-01-31     27.90
## 2011-02-01     28.06
## 2011-02-02     28.11
## 2011-02-03     27.97
## 2011-02-04     27.84
## 2011-02-07     28.34
## 2011-02-08     28.34
## 2011-02-09     28.26
## 2011-02-10     27.94
## 2011-02-11     27.81
## 2011-02-14     27.27
## 2011-02-15     27.33
## 2011-02-16     27.07
## 2011-02-17     27.37
## 2011-02-18     27.21
## 2011-02-22     27.10
## 2011-02-23     26.86
## 2011-02-24     27.06
## 2011-02-25     26.95
## 2011-02-28     26.86
## 2011-03-01     26.78
## 2011-03-02     26.37
## 2011-03-03     26.40
## 2011-03-04     26.24
## 2011-03-07     26.27
## 2011-03-08     26.02
## 2011-03-09     25.98
## 2011-03-10     25.71
## 2011-03-11     25.85
## 2011-03-14     25.76
## 2011-03-15     25.47
## 2011-03-16     25.28
## 2011-03-17     25.22
## 2011-03-18     25.18
## 2011-03-21     25.58
## 2011-03-22     25.46
## 2011-03-23     25.61
## 2011-03-24     25.87
## 2011-03-25     25.95
## 2011-03-28     25.72
## 2011-03-29     25.52
## 2011-03-30     25.72
## 2011-03-31     25.68
## 2011-04-01     25.53
## 2011-04-04     25.66
## 2011-04-05     26.18
## 2011-04-06     26.31
## 2011-04-07     26.26
## 2011-04-08     26.28
## 2011-04-11     26.25
## 2011-04-12     25.85
## 2011-04-13     25.87
## 2011-04-14     25.44
## 2011-04-15     25.56
## 2011-04-18     25.28
## 2011-04-19     25.17
## 2011-04-20     26.00
## 2011-04-21     25.89
## 2011-04-25     25.62
## 2011-04-26     26.44
## 2011-04-27     26.39
## 2011-04-28     26.87
## 2011-04-29     26.64
## 2011-05-02     26.00
## 2011-05-03     25.85
## 2011-05-04     26.25
## 2011-05-05     26.08
## 2011-05-06     26.22
## 2011-05-09     25.96
## 2011-05-10     25.85
## 2011-05-11     25.66
## 2011-05-12     25.39
## 2011-05-13     25.32
## 2011-05-16     25.07
## 2011-05-17     24.70
## 2011-05-18     24.74
## 2011-05-19     24.88
## 2011-05-20     24.87
## 2011-05-23     24.25
## 2011-05-24     24.29
## 2011-05-25     24.31
## 2011-05-26     25.03
## 2011-05-27     24.90
## 2011-05-31     25.06
## 2011-06-01     25.10
## 2011-06-02     24.65
## 2011-06-03     24.14
## 2011-06-06     24.25
## 2011-06-07     24.17
## 2011-06-08     24.02
## 2011-06-09     24.04
## 2011-06-10     24.02
## 2011-06-13     24.19
## 2011-06-14     24.45
## 2011-06-15     24.01
## 2011-06-16     24.10
## 2011-06-17     24.30
## 2011-06-20     24.66
## 2011-06-21     24.86
## 2011-06-22     24.81
## 2011-06-23     24.65
## 2011-06-24     24.54
## 2011-06-27     25.46
## 2011-06-28     25.92
## 2011-06-29     25.71
## 2011-06-30     26.00
## 2011-07-01     26.17
## 2011-07-05     26.15
## 2011-07-06     26.37
## 2011-07-07     26.88
## 2011-07-08     26.98
## 2011-07-11     26.80
## 2011-07-12     26.79
## 2011-07-13     26.96
## 2011-07-14     27.01
## 2011-07-15     26.93
## 2011-07-18     26.90
## 2011-07-19     27.64
## 2011-07-20     27.35
## 2011-07-21     27.31
## 2011-07-22     27.55
## 2011-07-25     28.09
## 2011-07-26     28.15
## 2011-07-27     27.99
## 2011-07-28     28.07
## 2011-07-29     27.71
## 2011-08-01     27.69
## 2011-08-02     27.45
## 2011-08-03     27.00
## 2011-08-04     26.87
## 2011-08-05     26.10
## 2011-08-08     25.60
## 2011-08-09     25.62
## 2011-08-10     25.09
## 2011-08-11     25.38
## 2011-08-12     25.34
## 2011-08-15     25.58
## 2011-08-16     25.59
## 2011-08-17     25.70
## 2011-08-18     25.09
## 2011-08-19     24.62
## 2011-08-22     24.49
## 2011-08-23     24.75
## 2011-08-24     24.93
## 2011-08-25     25.16
## 2011-08-26     25.34
## 2011-08-29     25.86
## 2011-08-30     26.43
## 2011-08-31     26.71
## 2011-09-01     26.86
## 2011-09-02     26.00
## 2011-09-06     25.59
## 2011-09-07     26.00
## 2011-09-08     26.66
## 2011-09-09     26.18
## 2011-09-12     25.93
## 2011-09-13     26.19
## 2011-09-14     26.80
## 2011-09-15     27.03
## 2011-09-16     27.27
## 2011-09-19     27.31
## 2011-09-20     27.50
## 2011-09-21     27.06
## 2011-09-22     25.65
## 2011-09-23     25.15
## 2011-09-26     25.52
## 2011-09-27     25.92
## 2011-09-28     26.37
## 2011-09-29     26.17
## 2011-09-30     25.50
## 2011-10-03     25.34
## 2011-10-04     25.39
## 2011-10-05     26.16
## 2011-10-06     26.40
## 2011-10-07     26.51
## 2011-10-10     26.97
## 2011-10-11     27.07
## 2011-10-12     27.31
## 2011-10-13     27.20
## 2011-10-14     27.50
## 2011-10-17     27.42
## 2011-10-18     27.40
## 2011-10-19     27.47
## 2011-10-20     27.34
## 2011-10-21     27.19
## 2011-10-24     27.40
## 2011-10-25     27.23
## 2011-10-26     27.06
## 2011-10-27     27.40
## 2011-10-28     27.19
## 2011-10-31     27.00
## 2011-11-01     26.32
## 2011-11-02     26.20
## 2011-11-03     26.59
## 2011-11-04     26.40
## 2011-11-07     26.82
## 2011-11-08     27.20
## 2011-11-09     26.75
## 2011-11-10     26.50
## 2011-11-11     27.08
## 2011-11-14     27.00
## 2011-11-15     26.94
## 2011-11-16     26.51
## 2011-11-17     26.04
## 2011-11-18     25.50
## 2011-11-21     25.25
## 2011-11-22     24.96
## 2011-11-23     24.79
## 2011-11-25     24.67
## 2011-11-28     24.97
## 2011-11-29     25.04
## 2011-11-30     25.59
## 2011-12-01     25.63
## 2011-12-02     25.62
## 2011-12-05     25.80
## 2011-12-06     25.87
## 2011-12-07     25.76
## 2011-12-08     25.72
## 2011-12-09     25.87
## 2011-12-12     25.57
## 2011-12-13     26.10
## 2011-12-14     25.86
## 2011-12-15     25.88
## 2011-12-16     26.17
## 2011-12-19     26.12
## 2011-12-20     26.10
## 2011-12-21     26.19
## 2011-12-22     25.86
## 2011-12-23     26.04
## 2011-12-27     26.14
## 2011-12-28     26.15
## 2011-12-29     26.05
## 2011-12-30     26.12
## 2012-01-03     26.96
## 2012-01-04     27.47
## 2012-01-05     27.73
## 2012-01-06     28.19
## 2012-01-09     28.10
## 2012-01-10     28.15
## 2012-01-11     27.98
## 2012-01-12     28.02
## 2012-01-13     28.25
## 2012-01-17     28.65
## 2012-01-18     28.40
## 2012-01-19     28.44
## 2012-01-20     29.74
## 2012-01-23     29.95
## 2012-01-24     29.57
## 2012-01-25     29.65
## 2012-01-26     29.70
## 2012-01-27     29.53
## 2012-01-30     29.62
## 2012-01-31     29.70
## 2012-02-01     30.05
## 2012-02-02     30.17
## 2012-02-03     30.40
## 2012-02-06     30.22
## 2012-02-07     30.49
## 2012-02-08     30.67
## 2012-02-09     30.80
## 2012-02-10     30.80
## 2012-02-13     30.77
## 2012-02-14     30.46
## 2012-02-15     30.39
## 2012-02-16     31.55
## 2012-02-17     31.32
## 2012-02-21     31.61
## 2012-02-22     31.68
## 2012-02-23     31.59
## 2012-02-24     31.50
## 2012-02-27     31.50
## 2012-02-28     31.93
## 2012-02-29     32.00
## 2012-03-01     32.39
## 2012-03-02     32.44
## 2012-03-05     32.05
## 2012-03-06     31.98
## 2012-03-07     31.92
## 2012-03-08     32.21
## 2012-03-09     32.16
## 2012-03-12     32.20
## 2012-03-13     32.69
## 2012-03-14     32.88
## 2012-03-15     32.94
## 2012-03-16     32.95
## 2012-03-19     32.61
## 2012-03-20     32.15
## 2012-03-21     32.15
## 2012-03-22     32.09
## 2012-03-23     32.11
## 2012-03-26     32.61
## 2012-03-27     32.70
## 2012-03-28     32.70
## 2012-03-29     32.19
## 2012-03-30     32.41
## 2012-04-02     32.46
## 2012-04-03     32.19
## 2012-04-04     31.69
## 2012-04-05     31.63
## 2012-04-09     31.40
## 2012-04-10     31.19
## 2012-04-11     30.53
## 2012-04-12     31.04
## 2012-04-13     31.16
## 2012-04-16     31.19
## 2012-04-17     31.61
## 2012-04-18     31.31
## 2012-04-19     31.68
## 2012-04-20     32.89
## 2012-04-23     32.50
## 2012-04-24     32.52
## 2012-04-25     32.32
## 2012-04-26     32.23
## 2012-04-27     32.22
## 2012-04-30     32.11
## 2012-05-01     32.34
## 2012-05-02     31.93
## 2012-05-03     31.90
## 2012-05-04     31.57
## 2012-05-07     30.86
## 2012-05-08     30.78
## 2012-05-09     30.83
## 2012-05-10     31.02
## 2012-05-11     31.54
## 2012-05-14     31.04
## 2012-05-15     30.80
## 2012-05-16     30.32
## 2012-05-17     30.21
## 2012-05-18     29.81
## 2012-05-21     29.79
## 2012-05-22     29.88
## 2012-05-23     29.40
## 2012-05-24     29.30
## 2012-05-25     29.36
## 2012-05-29     29.72
## 2012-05-30     29.48
## 2012-05-31     29.42
## 2012-06-01     28.96
## 2012-06-04     28.78
## 2012-06-05     28.75
## 2012-06-06     29.37
## 2012-06-07     29.70
## 2012-06-08     29.68
## 2012-06-11     29.81
## 2012-06-12     29.30
## 2012-06-13     29.44
## 2012-06-14     29.46
## 2012-06-15     30.08
## 2012-06-18     30.03
## 2012-06-19     31.11
## 2012-06-20     31.05
## 2012-06-21     31.14
## 2012-06-22     30.73
## 2012-06-25     30.32
## 2012-06-26     30.27
## 2012-06-27     30.50
## 2012-06-28     30.05
## 2012-06-29     30.69
## 2012-07-02     30.62
## 2012-07-03     30.76
## 2012-07-05     30.78
## 2012-07-06     30.70
## 2012-07-09     30.23
## 2012-07-10     30.22
## 2012-07-11     29.74
## 2012-07-12     29.18
## 2012-07-13     29.48
## 2012-07-16     29.53
## 2012-07-17     29.86
## 2012-07-18     30.45
## 2012-07-19     30.80
## 2012-07-20     31.05
## 2012-07-23     29.58
## 2012-07-24     29.36
## 2012-07-25     29.33
## 2012-07-26     29.50
## 2012-07-27     29.85
## 2012-07-30     29.82
## 2012-07-31     29.71
## 2012-08-01     29.65
## 2012-08-02     29.53
## 2012-08-03     29.94
## 2012-08-06     30.11
## 2012-08-07     30.35
## 2012-08-08     30.47
## 2012-08-09     30.65
## 2012-08-10     30.62
## 2012-08-13     30.46
## 2012-08-14     30.39
## 2012-08-15     30.28
## 2012-08-16     30.94
## 2012-08-17     30.92
## 2012-08-20     30.85
## 2012-08-21     30.96
## 2012-08-22     30.76
## 2012-08-23     30.40
## 2012-08-24     30.63
## 2012-08-27     30.96
## 2012-08-28     30.80
## 2012-08-29     30.75
## 2012-08-30     30.61
## 2012-08-31     30.96
## 2012-09-04     30.66
## 2012-09-05     30.53
## 2012-09-06     31.36
## 2012-09-07     31.07
## 2012-09-10     30.90
## 2012-09-11     30.91
## 2012-09-12     31.18
## 2012-09-13     31.18
## 2012-09-14     31.25
## 2012-09-17     31.26
## 2012-09-18     31.21
## 2012-09-19     31.19
## 2012-09-20     31.48
## 2012-09-21     31.61
## 2012-09-24     31.07
## 2012-09-25     31.00
## 2012-09-26     30.60
## 2012-09-27     30.40
## 2012-09-28     30.26
## 2012-10-01     29.98
## 2012-10-02     29.89
## 2012-10-03     29.99
## 2012-10-04     30.03
## 2012-10-05     30.25
## 2012-10-08     29.92
## 2012-10-09     29.74
## 2012-10-10     29.31
## 2012-10-11     29.25
## 2012-10-12     29.32
## 2012-10-15     29.72
## 2012-10-16     29.74
## 2012-10-17     29.64
## 2012-10-18     29.73
## 2012-10-19     29.08
## 2012-10-22     28.83
## 2012-10-23     28.20
## 2012-10-24     28.20
## 2012-10-25     28.20
## 2012-10-26     28.34
## 2012-10-31     28.88
## 2012-11-01     29.56
## 2012-11-02     29.77
## 2012-11-05     29.74
## 2012-11-06     30.20
## 2012-11-07     29.83
## 2012-11-08     29.37
## 2012-11-09     29.19
## 2012-11-12     29.01
## 2012-11-13     27.30
## 2012-11-14     27.29
## 2012-11-15     26.97
## 2012-11-16     26.70
## 2012-11-19     26.80
## 2012-11-20     26.80
## 2012-11-21     27.17
## 2012-11-23     27.77
## 2012-11-26     27.58
## 2012-11-27     27.38
## 2012-11-28     27.39
## 2012-11-29     27.36
## 2012-11-30     27.13
## 2012-12-03     26.82
## 2012-12-04     26.63
## 2012-12-05     26.93
## 2012-12-06     26.98
## 2012-12-07     26.82
## 2012-12-10     26.97
## 2012-12-11     27.49
## 2012-12-12     27.62
## 2012-12-13     27.52
## 2012-12-14     27.13
## 2012-12-17     27.22
## 2012-12-18     27.63
## 2012-12-19     27.73
## 2012-12-20     27.68
## 2012-12-21     27.49
## 2012-12-24     27.25
## 2012-12-26     27.20
## 2012-12-27     27.09
## 2012-12-28     26.90
## 2012-12-31     26.77
## 2013-01-02     27.73
## 2013-01-03     27.65
## 2013-01-04     27.34
## 2013-01-07     26.88
## 2013-01-08     26.79
## 2013-01-09     26.75
## 2013-01-10     26.98
## 2013-01-11     26.93
## 2013-01-14     27.08
## 2013-01-15     27.29
## 2013-01-16     27.23
## 2013-01-17     27.47
## 2013-01-18     27.29
## 2013-01-22     27.45
## 2013-01-23     27.64
## 2013-01-24     28.07
## 2013-01-25     28.23
## 2013-01-28     28.23
## 2013-01-29     28.13
## 2013-01-30     28.19
## 2013-01-31     27.97
## 2013-02-01     28.05
## 2013-02-04     28.02
## 2013-02-05     27.66
## 2013-02-06     27.54
## 2013-02-07     27.39
## 2013-02-08     27.71
## 2013-02-11     27.92
## 2013-02-12     28.00
## 2013-02-13     28.11
## 2013-02-14     28.06
## 2013-02-15     28.16
## 2013-02-19     28.09
## 2013-02-20     28.20
## 2013-02-21     27.74
## 2013-02-22     27.76
## 2013-02-25     28.05
## 2013-02-26     27.60
## 2013-02-27     28.00
## 2013-02-28     27.97
## 2013-03-01     27.98
## 2013-03-04     28.15
## 2013-03-05     28.54
## 2013-03-06     28.23
## 2013-03-07     28.28
## 2013-03-08     28.33
## 2013-03-11     27.97
## 2013-03-12     27.95
## 2013-03-13     28.02
## 2013-03-14     28.16
## 2013-03-15     28.16
## 2013-03-18     28.28
## 2013-03-19     28.22
## 2013-03-20     28.49
## 2013-03-21     28.36
## 2013-03-22     28.34
## 2013-03-25     28.35
## 2013-03-26     28.34
## 2013-03-27     28.45
## 2013-03-28     28.66
## 2013-04-01     28.66
## 2013-04-02     28.85
## 2013-04-03     28.95
## 2013-04-04     28.61
## 2013-04-05     28.78
## 2013-04-08     28.73
## 2013-04-09     29.82
## 2013-04-10     30.32
## 2013-04-11     29.20
## 2013-04-12     29.02
## 2013-04-15     28.98
## 2013-04-16     29.14
## 2013-04-17     29.04
## 2013-04-18     28.98
## 2013-04-19     30.24
## 2013-04-22     31.18
## 2013-04-23     30.90
## 2013-04-24     31.92
## 2013-04-25     32.84
## 2013-04-26     31.98
## 2013-04-29     32.68
## 2013-04-30     33.11
## 2013-05-01     33.08
## 2013-05-02     33.17
## 2013-05-03     33.52
## 2013-05-06     33.91
## 2013-05-07     33.79
## 2013-05-08     33.24
## 2013-05-09     33.00
## 2013-05-10     32.72
## 2013-05-13     33.07
## 2013-05-14     33.53
## 2013-05-15     33.90
## 2013-05-16     34.15
## 2013-05-17     34.87
## 2013-05-20     35.10
## 2013-05-21     35.27
## 2013-05-22     34.84
## 2013-05-23     34.55
## 2013-05-24     34.28
## 2013-05-28     35.18
## 2013-05-29     35.02
## 2013-05-30     35.25
## 2013-05-31     35.28
## 2013-06-03     35.63
## 2013-06-04     35.74
## 2013-06-05     34.89
## 2013-06-06     35.11
## 2013-06-07     35.78
## 2013-06-10     35.65
## 2013-06-11     35.18
## 2013-06-12     35.27
## 2013-06-13     35.02
## 2013-06-14     34.69
## 2013-06-17     35.16
## 2013-06-18     35.17
## 2013-06-19     35.09
## 2013-06-20     34.33
## 2013-06-21     33.73
## 2013-06-24     34.20
## 2013-06-25     34.38
## 2013-06-26     34.48
## 2013-06-27     34.78
## 2013-06-28     34.79
## 2013-07-01     34.99
## 2013-07-02     34.44
## 2013-07-03     34.37
## 2013-07-05     34.24
## 2013-07-08     34.59
## 2013-07-09     34.60
## 2013-07-10     34.81
## 2013-07-11     35.77
## 2013-07-12     35.73
## 2013-07-15     36.22
## 2013-07-16     36.43
## 2013-07-17     36.39
## 2013-07-18     35.89
## 2013-07-19     32.67
## 2013-07-22     32.01
## 2013-07-23     32.04
## 2013-07-24     32.19
## 2013-07-25     31.65
## 2013-07-26     31.62
## 2013-07-29     31.60
## 2013-07-30     32.12
## 2013-07-31     32.05
## 2013-08-01     32.09
## 2013-08-02     31.90
## 2013-08-05     32.00
## 2013-08-06     31.67
## 2013-08-07     32.10
## 2013-08-08     33.07
## 2013-08-09     32.90
## 2013-08-12     32.97
## 2013-08-13     32.55
## 2013-08-14     33.36
## 2013-08-15     32.18
## 2013-08-16     31.99
## 2013-08-19     31.97
## 2013-08-20     31.90
## 2013-08-21     32.01
## 2013-08-22     32.49
## 2013-08-23     35.20
## 2013-08-26     34.67
## 2013-08-27     34.10
## 2013-08-28     33.60
## 2013-08-29     33.60
## 2013-08-30     33.48
## 2013-09-03     32.07
## 2013-09-04     31.47
## 2013-09-05     31.44
## 2013-09-06     31.39
## 2013-09-09     31.79
## 2013-09-10     32.40
## 2013-09-11     32.93
## 2013-09-12     32.78
## 2013-09-13     33.07
## 2013-09-16     33.50
## 2013-09-17     33.47
## 2013-09-18     33.40
## 2013-09-19     33.68
## 2013-09-20     33.48
## 2013-09-23     32.97
## 2013-09-24     32.87
## 2013-09-25     32.80
## 2013-09-26     33.00
## 2013-09-27     33.75
## 2013-09-30     33.31
## 2013-10-01     33.61
## 2013-10-02     34.03
## 2013-10-03     34.00
## 2013-10-04     33.99
## 2013-10-07     33.71
## 2013-10-08     33.33
## 2013-10-09     33.35
## 2013-10-10     33.89
## 2013-10-11     34.14
## 2013-10-14     34.50
## 2013-10-15     34.99
## 2013-10-16     34.90
## 2013-10-17     34.99
## 2013-10-18     34.99
## 2013-10-21     35.20
## 2013-10-22     35.10
## 2013-10-23     34.49
## 2013-10-24     34.10
## 2013-10-25     36.29
## 2013-10-28     35.73
## 2013-10-29     35.72
## 2013-10-30     35.79
## 2013-10-31     35.69
## 2013-11-01     35.69
## 2013-11-04     35.98
## 2013-11-05     36.71
## 2013-11-06     38.22
## 2013-11-07     38.01
## 2013-11-08     37.78
## 2013-11-11     37.78
## 2013-11-12     37.60
## 2013-11-13     38.16
## 2013-11-14     38.13
## 2013-11-15     38.02
## 2013-11-18     37.58
## 2013-11-19     37.23
## 2013-11-20     37.41
## 2013-11-21     37.53
## 2013-11-22     37.68
## 2013-11-25     37.95
## 2013-11-26     37.65
## 2013-11-27     37.76
## 2013-11-29     38.29
## 2013-12-02     38.78
## 2013-12-03     38.49
## 2013-12-04     38.98
## 2013-12-05     38.88
## 2013-12-06     38.55
## 2013-12-09     38.87
## 2013-12-10     38.90
## 2013-12-11     38.30
## 2013-12-12     37.64
## 2013-12-13     37.45
## 2013-12-16     37.00
## 2013-12-17     37.11
## 2013-12-18     36.60
## 2013-12-19     36.55
## 2013-12-20     36.93
## 2013-12-23     36.89
## 2013-12-24     37.17
## 2013-12-26     37.49
## 2013-12-27     37.62
## 2013-12-30     37.38
## 2013-12-31     37.58
## 2014-01-02     37.40
## 2014-01-03     37.22
## 2014-01-06     36.89
## 2014-01-07     36.49
## 2014-01-08     36.14
## 2014-01-09     35.91
## 2014-01-10     36.15
## 2014-01-13     36.02
## 2014-01-14     35.88
## 2014-01-15     36.79
## 2014-01-16     37.00
## 2014-01-17     36.83
## 2014-01-21     36.82
## 2014-01-22     36.32
## 2014-01-23     36.13
## 2014-01-24     37.55
## 2014-01-27     36.89
## 2014-01-28     36.39
## 2014-01-29     36.88
## 2014-01-30     36.88
## 2014-01-31     37.89
## 2014-02-03     37.99
## 2014-02-04     37.19
## 2014-02-05     36.47
## 2014-02-06     36.25
## 2014-02-07     36.59
## 2014-02-10     36.80
## 2014-02-11     37.26
## 2014-02-12     37.60
## 2014-02-13     37.86
## 2014-02-14     37.78
## 2014-02-18     37.78
## 2014-02-19     37.75
## 2014-02-20     37.87
## 2014-02-21     38.35
## 2014-02-24     37.98
## 2014-02-25     37.85
## 2014-02-26     37.74
## 2014-02-27     37.89
## 2014-02-28     38.46
## 2014-03-03     38.13
## 2014-03-04     38.48
## 2014-03-05     38.27
## 2014-03-06     38.24
## 2014-03-07     38.36
## 2014-03-10     38.01
## 2014-03-11     38.23
## 2014-03-12     38.43
## 2014-03-13     38.45
## 2014-03-14     38.14
## 2014-03-17     38.41
## 2014-03-18     39.90
## 2014-03-19     39.55
## 2014-03-20     40.65
## 2014-03-21     40.94
## 2014-03-24     40.64
## 2014-03-25     40.99
## 2014-03-26     40.71
## 2014-03-27     39.97
## 2014-03-28     40.64
Lo(MSFT)
##            MSFT.Low
## 2004-01-02    27.33
## 2004-01-05    27.72
## 2004-01-06    28.07
## 2004-01-07    28.01
## 2004-01-08    28.00
## 2004-01-09    27.59
## 2004-01-12    27.35
## 2004-01-13    27.26
## 2004-01-14    27.47
## 2004-01-15    27.42
## 2004-01-16    27.53
## 2004-01-20    27.93
## 2004-01-21    27.85
## 2004-01-22    27.94
## 2004-01-23    28.22
## 2004-01-26    28.32
## 2004-01-27    28.22
## 2004-01-28    27.47
## 2004-01-29    27.57
## 2004-01-30    27.55
## 2004-02-02    27.24
## 2004-02-03    27.18
## 2004-02-04    27.01
## 2004-02-05    26.83
## 2004-02-06    26.93
## 2004-02-09    26.85
## 2004-02-10    26.82
## 2004-02-11    26.85
## 2004-02-12    26.93
## 2004-02-13    26.50
## 2004-02-17    26.59
## 2004-02-18    26.74
## 2004-02-19    26.43
## 2004-02-20    26.50
## 2004-02-23    26.48
## 2004-02-24    26.55
## 2004-02-25    26.61
## 2004-02-26    26.41
## 2004-02-27    26.35
## 2004-03-01    26.50
## 2004-03-02    26.35
## 2004-03-03    26.22
## 2004-03-04    26.21
## 2004-03-05    26.20
## 2004-03-08    25.81
## 2004-03-09    25.54
## 2004-03-10    25.35
## 2004-03-11    25.07
## 2004-03-12    25.23
## 2004-03-15    25.06
## 2004-03-16    25.10
## 2004-03-17    25.11
## 2004-03-18    24.58
## 2004-03-19    24.56
## 2004-03-22    24.01
## 2004-03-23    24.11
## 2004-03-24    24.18
## 2004-03-25    24.58
## 2004-03-26    25.00
## 2004-03-29    25.00
## 2004-03-30    25.03
## 2004-03-31    24.87
## 2004-04-01    24.85
## 2004-04-02    25.44
## 2004-04-05    25.73
## 2004-04-06    25.66
## 2004-04-07    25.35
## 2004-04-08    25.36
## 2004-04-12    25.43
## 2004-04-13    25.41
## 2004-04-14    25.38
## 2004-04-15    25.10
## 2004-04-16    25.11
## 2004-04-19    25.06
## 2004-04-20    25.28
## 2004-04-21    25.20
## 2004-04-22    25.47
## 2004-04-23    27.34
## 2004-04-26    27.10
## 2004-04-27    27.13
## 2004-04-28    26.47
## 2004-04-29    26.31
## 2004-04-30    25.96
## 2004-05-03    26.19
## 2004-05-04    26.02
## 2004-05-05    26.25
## 2004-05-06    26.03
## 2004-05-07    25.75
## 2004-05-10    25.62
## 2004-05-11    25.79
## 2004-05-12    25.43
## 2004-05-13    25.79
## 2004-05-14    25.64
## 2004-05-17    25.42
## 2004-05-18    25.64
## 2004-05-19    25.62
## 2004-05-20    25.59
## 2004-05-21    25.78
## 2004-05-24    25.74
## 2004-05-25    25.60
## 2004-05-26    25.85
## 2004-05-27    25.92
## 2004-05-28    26.02
## 2004-06-01    25.87
## 2004-06-02    26.01
## 2004-06-03    25.86
## 2004-06-04    25.94
## 2004-06-07    25.97
## 2004-06-08    26.24
## 2004-06-09    26.40
## 2004-06-10    26.38
## 2004-06-14    26.53
## 2004-06-15    26.97
## 2004-06-16    27.15
## 2004-06-17    27.29
## 2004-06-18    27.70
## 2004-06-21    28.12
## 2004-06-22    27.81
## 2004-06-23    28.00
## 2004-06-24    28.36
## 2004-06-25    28.25
## 2004-06-28    28.17
## 2004-06-29    28.18
## 2004-06-30    28.39
## 2004-07-01    28.26
## 2004-07-02    28.40
## 2004-07-06    27.94
## 2004-07-07    27.55
## 2004-07-08    27.55
## 2004-07-09    27.64
## 2004-07-12    27.59
## 2004-07-13    27.60
## 2004-07-14    27.34
## 2004-07-15    27.80
## 2004-07-16    27.25
## 2004-07-19    27.60
## 2004-07-20    27.85
## 2004-07-21    28.81
## 2004-07-22    28.83
## 2004-07-23    28.02
## 2004-07-26    28.20
## 2004-07-27    28.13
## 2004-07-28    28.28
## 2004-07-29    28.25
## 2004-07-30    28.33
## 2004-08-02    28.16
## 2004-08-03    28.00
## 2004-08-04    27.99
## 2004-08-05    27.52
## 2004-08-06    27.06
## 2004-08-09    27.10
## 2004-08-10    27.25
## 2004-08-11    27.20
## 2004-08-12    26.86
## 2004-08-13    26.98
## 2004-08-16    26.96
## 2004-08-17    26.98
## 2004-08-18    26.89
## 2004-08-19    27.01
## 2004-08-20    27.04
## 2004-08-23    27.12
## 2004-08-24    27.09
## 2004-08-25    27.18
## 2004-08-26    27.39
## 2004-08-27    27.45
## 2004-08-30    26.85
## 2004-08-31    27.05
## 2004-09-01    27.14
## 2004-09-02    27.35
## 2004-09-03    27.10
## 2004-09-07    27.16
## 2004-09-08    27.14
## 2004-09-09    27.18
## 2004-09-10    27.18
## 2004-09-13    26.74
## 2004-09-14    27.27
## 2004-09-15    27.14
## 2004-09-16    27.17
## 2004-09-17    27.26
## 2004-09-20    27.33
## 2004-09-21    27.25
## 2004-09-22    27.07
## 2004-09-23    27.17
## 2004-09-24    27.19
## 2004-09-27    27.13
## 2004-09-28    27.04
## 2004-09-29    27.23
## 2004-09-30    27.52
## 2004-10-01    27.78
## 2004-10-04    28.07
## 2004-10-05    28.10
## 2004-10-06    28.23
## 2004-10-07    28.16
## 2004-10-08    27.97
## 2004-10-11    27.93
## 2004-10-12    27.81
## 2004-10-13    27.94
## 2004-10-14    27.80
## 2004-10-15    27.82
## 2004-10-18    27.98
## 2004-10-19    28.17
## 2004-10-20    28.12
## 2004-10-21    28.47
## 2004-10-22    27.58
## 2004-10-25    27.55
## 2004-10-26    27.63
## 2004-10-27    27.58
## 2004-10-28    27.90
## 2004-10-29    27.80
## 2004-11-01    27.96
## 2004-11-02    28.03
## 2004-11-03    28.31
## 2004-11-04    28.38
## 2004-11-05    29.03
## 2004-11-08    29.13
## 2004-11-09    29.35
## 2004-11-10    29.69
## 2004-11-11    29.82
## 2004-11-12    29.80
## 2004-11-15    27.20
## 2004-11-16    27.05
## 2004-11-17    27.06
## 2004-11-18    27.00
## 2004-11-19    26.84
## 2004-11-22    26.10
## 2004-11-23    26.40
## 2004-11-24    26.40
## 2004-11-26    26.55
## 2004-11-29    26.61
## 2004-11-30    26.70
## 2004-12-01    26.81
## 2004-12-02    26.92
## 2004-12-03    27.14
## 2004-12-06    27.07
## 2004-12-07    27.00
## 2004-12-08    26.91
## 2004-12-09    26.94
## 2004-12-10    27.04
## 2004-12-13    26.91
## 2004-12-14    27.04
## 2004-12-15    27.07
## 2004-12-16    27.01
## 2004-12-17    26.80
## 2004-12-20    26.89
## 2004-12-21    26.94
## 2004-12-22    26.78
## 2004-12-23    26.83
## 2004-12-27    26.82
## 2004-12-28    26.80
## 2004-12-29    26.82
## 2004-12-30    26.75
## 2004-12-31    26.68
## 2005-01-03    26.65
## 2005-01-04    26.66
## 2005-01-05    26.76
## 2005-01-06    26.64
## 2005-01-07    26.62
## 2005-01-10    26.54
## 2005-01-11    26.61
## 2005-01-12    26.62
## 2005-01-13    26.16
## 2005-01-14    26.04
## 2005-01-18    25.84
## 2005-01-19    25.92
## 2005-01-20    25.74
## 2005-01-21    25.64
## 2005-01-24    25.64
## 2005-01-25    25.75
## 2005-01-26    25.90
## 2005-01-27    25.85
## 2005-01-28    25.96
## 2005-01-31    26.16
## 2005-02-01    26.22
## 2005-02-02    26.28
## 2005-02-03    26.10
## 2005-02-04    26.14
## 2005-02-07    26.06
## 2005-02-08    26.16
## 2005-02-09    26.04
## 2005-02-10    26.00
## 2005-02-11    25.81
## 2005-02-14    25.91
## 2005-02-15    25.86
## 2005-02-16    25.67
## 2005-02-17    25.60
## 2005-02-18    25.40
## 2005-02-22    25.20
## 2005-02-23    25.17
## 2005-02-24    25.15
## 2005-02-25    25.15
## 2005-02-28    25.13
## 2005-03-01    25.13
## 2005-03-02    25.16
## 2005-03-03    25.14
## 2005-03-04    25.13
## 2005-03-07    25.16
## 2005-03-08    25.34
## 2005-03-09    25.28
## 2005-03-10    25.25
## 2005-03-11    25.06
## 2005-03-14    24.96
## 2005-03-15    24.89
## 2005-03-16    24.56
## 2005-03-17    24.53
## 2005-03-18    24.28
## 2005-03-21    24.15
## 2005-03-22    23.96
## 2005-03-23    23.96
## 2005-03-24    24.20
## 2005-03-28    24.18
## 2005-03-29    23.82
## 2005-03-30    24.00
## 2005-03-31    24.12
## 2005-04-01    24.10
## 2005-04-04    23.94
## 2005-04-05    24.12
## 2005-04-06    24.45
## 2005-04-07    24.63
## 2005-04-08    24.91
## 2005-04-11    24.86
## 2005-04-12    24.80
## 2005-04-13    24.99
## 2005-04-14    24.83
## 2005-04-15    24.41
## 2005-04-18    24.40
## 2005-04-19    24.45
## 2005-04-20    24.30
## 2005-04-21    24.47
## 2005-04-22    24.78
## 2005-04-25    24.86
## 2005-04-26    24.74
## 2005-04-27    24.63
## 2005-04-28    24.44
## 2005-04-29    24.79
## 2005-05-02    24.95
## 2005-05-03    25.09
## 2005-05-04    25.11
## 2005-05-05    25.08
## 2005-05-06    25.19
## 2005-05-09    25.05
## 2005-05-10    24.82
## 2005-05-11    24.64
## 2005-05-12    24.83
## 2005-05-13    24.99
## 2005-05-16    25.19
## 2005-05-17    25.25
## 2005-05-18    25.42
## 2005-05-19    25.70
## 2005-05-20    25.73
## 2005-05-23    25.74
## 2005-05-24    25.72
## 2005-05-25    25.50
## 2005-05-26    25.73
## 2005-05-27    25.81
## 2005-05-31    25.75
## 2005-06-01    25.61
## 2005-06-02    25.64
## 2005-06-03    25.34
## 2005-06-06    25.31
## 2005-06-07    25.31
## 2005-06-08    25.34
## 2005-06-09    25.35
## 2005-06-10    25.34
## 2005-06-13    25.26
## 2005-06-14    25.24
## 2005-06-15    25.11
## 2005-06-16    24.95
## 2005-06-17    24.92
## 2005-06-20    24.93
## 2005-06-21    25.04
## 2005-06-22    25.03
## 2005-06-23    25.15
## 2005-06-24    25.04
## 2005-06-27    25.03
## 2005-06-28    25.03
## 2005-06-29    25.00
## 2005-06-30    24.82
## 2005-07-01    24.67
## 2005-07-05    24.62
## 2005-07-06    24.69
## 2005-07-07    24.50
## 2005-07-08    24.63
## 2005-07-11    25.11
## 2005-07-12    25.20
## 2005-07-13    25.48
## 2005-07-14    25.79
## 2005-07-15    25.75
## 2005-07-18    25.55
## 2005-07-19    25.75
## 2005-07-20    25.88
## 2005-07-21    26.00
## 2005-07-22    25.63
## 2005-07-25    25.65
## 2005-07-26    25.53
## 2005-07-27    25.53
## 2005-07-28    25.66
## 2005-07-29    25.59
## 2005-08-01    25.76
## 2005-08-02    25.87
## 2005-08-03    26.73
## 2005-08-04    27.05
## 2005-08-05    27.25
## 2005-08-08    27.08
## 2005-08-09    27.01
## 2005-08-10    26.85
## 2005-08-11    26.89
## 2005-08-12    26.90
## 2005-08-15    26.69
## 2005-08-16    26.70
## 2005-08-17    26.66
## 2005-08-18    26.80
## 2005-08-19    26.70
## 2005-08-22    26.77
## 2005-08-23    26.74
## 2005-08-24    26.78
## 2005-08-25    26.85
## 2005-08-26    26.87
## 2005-08-29    26.81
## 2005-08-30    26.96
## 2005-08-31    27.04
##