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
## 2005-09-01 27.15
## 2005-09-02 26.97
## 2005-09-06 26.98
## 2005-09-07 26.82
## 2005-09-08 26.52
## 2005-09-09 26.53
## 2005-09-12 26.52
## 2005-09-13 26.37
## 2005-09-14 26.30
## 2005-09-15 26.22
## 2005-09-16 25.97
## 2005-09-19 25.86
## 2005-09-20 25.69
## 2005-09-21 25.43
## 2005-09-22 25.15
## 2005-09-23 25.12
## 2005-09-26 25.21
## 2005-09-27 25.30
## 2005-09-28 25.38
## 2005-09-29 25.50
## 2005-09-30 25.61
## 2005-10-03 25.44
## 2005-10-04 24.75
## 2005-10-05 24.67
## 2005-10-06 24.53
## 2005-10-07 24.52
## 2005-10-10 24.35
## 2005-10-11 24.25
## 2005-10-12 24.27
## 2005-10-13 24.27
## 2005-10-14 24.50
## 2005-10-17 24.44
## 2005-10-18 24.45
## 2005-10-19 24.50
## 2005-10-20 24.74
## 2005-10-21 24.57
## 2005-10-24 24.68
## 2005-10-25 24.83
## 2005-10-26 24.93
## 2005-10-27 24.85
## 2005-10-28 25.10
## 2005-10-31 25.50
## 2005-11-01 25.61
## 2005-11-02 25.93
## 2005-11-03 26.25
## 2005-11-04 26.45
## 2005-11-07 26.70
## 2005-11-08 26.77
## 2005-11-09 26.94
## 2005-11-10 26.64
## 2005-11-11 27.13
## 2005-11-14 27.20
## 2005-11-15 27.25
## 2005-11-16 27.44
## 2005-11-17 27.76
## 2005-11-18 27.90
## 2005-11-21 27.84
## 2005-11-22 27.86
## 2005-11-23 27.74
## 2005-11-25 27.47
## 2005-11-28 27.53
## 2005-11-29 27.60
## 2005-11-30 27.63
## 2005-12-01 27.73
## 2005-12-02 27.79
## 2005-12-05 27.71
## 2005-12-06 27.68
## 2005-12-07 27.55
## 2005-12-08 27.60
## 2005-12-09 27.64
## 2005-12-12 27.33
## 2005-12-13 27.00
## 2005-12-14 26.85
## 2005-12-15 26.81
## 2005-12-16 26.81
## 2005-12-19 26.65
## 2005-12-20 26.67
## 2005-12-21 26.71
## 2005-12-22 26.42
## 2005-12-23 26.44
## 2005-12-27 26.45
## 2005-12-28 26.35
## 2005-12-29 26.26
## 2005-12-30 26.10
## 2006-01-03 26.10
## 2006-01-04 26.77
## 2006-01-05 26.91
## 2006-01-06 26.49
## 2006-01-09 26.76
## 2006-01-10 26.59
## 2006-01-11 26.90
## 2006-01-12 26.97
## 2006-01-13 27.01
## 2006-01-17 26.90
## 2006-01-18 26.70
## 2006-01-19 26.85
## 2006-01-20 26.26
## 2006-01-23 26.30
## 2006-01-24 26.22
## 2006-01-25 26.23
## 2006-01-26 26.31
## 2006-01-27 27.19
## 2006-01-30 27.78
## 2006-01-31 27.87
## 2006-02-01 27.76
## 2006-02-02 27.55
## 2006-02-03 27.34
## 2006-02-06 27.09
## 2006-02-07 26.81
## 2006-02-08 26.71
## 2006-02-09 26.65
## 2006-02-10 26.51
## 2006-02-13 26.34
## 2006-02-14 26.35
## 2006-02-15 26.50
## 2006-02-16 26.57
## 2006-02-17 26.56
## 2006-02-21 26.34
## 2006-02-22 26.47
## 2006-02-23 26.54
## 2006-02-24 26.52
## 2006-02-27 26.67
## 2006-02-28 26.87
## 2006-03-01 26.95
## 2006-03-02 26.90
## 2006-03-03 26.74
## 2006-03-06 26.83
## 2006-03-07 26.81
## 2006-03-08 26.97
## 2006-03-09 27.00
## 2006-03-10 26.88
## 2006-03-13 26.94
## 2006-03-14 26.99
## 2006-03-15 27.01
## 2006-03-16 27.22
## 2006-03-17 27.27
## 2006-03-20 27.67
## 2006-03-21 27.68
## 2006-03-22 26.80
## 2006-03-23 26.66
## 2006-03-24 26.62
## 2006-03-27 27.00
## 2006-03-28 26.81
## 2006-03-29 26.92
## 2006-03-30 27.00
## 2006-03-31 27.21
## 2006-04-03 27.44
## 2006-04-04 27.47
## 2006-04-05 27.64
## 2006-04-06 27.37
## 2006-04-07 27.23
## 2006-04-10 27.20
## 2006-04-11 27.00
## 2006-04-12 26.97
## 2006-04-13 27.00
## 2006-04-17 26.73
## 2006-04-18 26.82
## 2006-04-19 26.96
## 2006-04-20 26.70
## 2006-04-21 27.00
## 2006-04-24 26.98
## 2006-04-25 27.02
## 2006-04-26 27.00
## 2006-04-27 26.94
## 2006-04-28 24.00
## 2006-05-01 24.09
## 2006-05-02 23.90
## 2006-05-03 23.15
## 2006-05-04 23.14
## 2006-05-05 23.52
## 2006-05-08 23.51
## 2006-05-09 23.49
## 2006-05-10 23.59
## 2006-05-11 23.15
## 2006-05-12 23.05
## 2006-05-15 23.03
## 2006-05-16 22.91
## 2006-05-17 22.73
## 2006-05-18 22.76
## 2006-05-19 22.52
## 2006-05-22 22.45
## 2006-05-23 22.77
## 2006-05-24 22.98
## 2006-05-25 23.54
## 2006-05-26 23.56
## 2006-05-30 23.14
## 2006-05-31 22.65
## 2006-06-01 22.62
## 2006-06-02 22.67
## 2006-06-05 22.49
## 2006-06-06 21.98
## 2006-06-07 22.01
## 2006-06-08 21.97
## 2006-06-09 21.89
## 2006-06-12 21.70
## 2006-06-13 21.46
## 2006-06-14 21.55
## 2006-06-15 21.80
## 2006-06-16 21.79
## 2006-06-19 22.12
## 2006-06-20 22.50
## 2006-06-21 22.53
## 2006-06-22 22.78
## 2006-06-23 22.50
## 2006-06-26 22.63
## 2006-06-27 22.84
## 2006-06-28 22.91
## 2006-06-29 23.22
## 2006-06-30 23.30
## 2006-07-03 23.45
## 2006-07-05 23.30
## 2006-07-06 23.42
## 2006-07-07 23.30
## 2006-07-10 23.38
## 2006-07-11 22.74
## 2006-07-12 22.62
## 2006-07-13 22.25
## 2006-07-14 22.23
## 2006-07-17 22.26
## 2006-07-18 22.48
## 2006-07-19 22.72
## 2006-07-20 22.78
## 2006-07-21 23.00
## 2006-07-24 23.79
## 2006-07-25 23.90
## 2006-07-26 24.10
## 2006-07-27 23.77
## 2006-07-28 24.06
## 2006-07-31 24.01
## 2006-08-01 23.85
## 2006-08-02 24.03
## 2006-08-03 24.15
## 2006-08-04 24.15
## 2006-08-07 24.19
## 2006-08-08 24.20
## 2006-08-09 24.34
## 2006-08-10 24.34
## 2006-08-11 24.20
## 2006-08-14 24.35
## 2006-08-15 24.44
## 2006-08-16 24.47
## 2006-08-17 24.61
## 2006-08-18 24.98
## 2006-08-21 25.56
## 2006-08-22 25.62
## 2006-08-23 25.52
## 2006-08-24 25.50
## 2006-08-25 25.69
## 2006-08-28 25.69
## 2006-08-29 25.63
## 2006-08-30 25.64
## 2006-08-31 25.68
## 2006-09-01 25.64
## 2006-09-05 25.56
## 2006-09-06 25.51
## 2006-09-07 25.39
## 2006-09-08 25.46
## 2006-09-11 25.42
## 2006-09-12 25.72
## 2006-09-13 25.82
## 2006-09-14 25.98
## 2006-09-15 26.49
## 2006-09-18 26.67
## 2006-09-19 26.72
## 2006-09-20 26.99
## 2006-09-21 26.85
## 2006-09-22 26.48
## 2006-09-25 26.79
## 2006-09-26 26.88
## 2006-09-27 27.12
## 2006-09-28 27.26
## 2006-09-29 27.21
## 2006-10-02 27.15
## 2006-10-03 27.21
## 2006-10-04 27.37
## 2006-10-05 27.78
## 2006-10-06 27.65
## 2006-10-09 27.62
## 2006-10-10 27.44
## 2006-10-11 27.42
## 2006-10-12 27.54
## 2006-10-13 28.31
## 2006-10-16 28.33
## 2006-10-17 28.17
## 2006-10-18 28.26
## 2006-10-19 28.12
## 2006-10-20 28.17
## 2006-10-23 28.18
## 2006-10-24 28.13
## 2006-10-25 28.14
## 2006-10-26 28.04
## 2006-10-27 28.25
## 2006-10-30 28.32
## 2006-10-31 28.56
## 2006-11-01 28.70
## 2006-11-02 28.58
## 2006-11-03 28.61
## 2006-11-06 28.76
## 2006-11-07 28.80
## 2006-11-08 28.66
## 2006-11-09 29.00
## 2006-11-10 29.15
## 2006-11-13 29.16
## 2006-11-14 29.07
## 2006-11-15 29.11
## 2006-11-16 29.13
## 2006-11-17 29.28
## 2006-11-20 29.50
## 2006-11-21 29.79
## 2006-11-22 29.82
## 2006-11-24 29.64
## 2006-11-27 29.33
## 2006-11-28 29.13
## 2006-11-29 29.43
## 2006-11-30 29.33
## 2006-12-01 28.90
## 2006-12-04 29.17
## 2006-12-05 29.03
## 2006-12-06 28.87
## 2006-12-07 28.81
## 2006-12-08 28.80
## 2006-12-11 29.11
## 2006-12-12 29.22
## 2006-12-13 29.32
## 2006-12-14 29.52
## 2006-12-15 30.03
## 2006-12-18 29.78
## 2006-12-19 29.53
## 2006-12-20 29.97
## 2006-12-21 29.89
## 2006-12-22 29.62
## 2006-12-26 29.40
## 2006-12-27 29.91
## 2006-12-28 29.81
## 2006-12-29 29.83
## 2007-01-03 29.40
## 2007-01-04 29.44
## 2007-01-05 29.45
## 2007-01-08 29.53
## 2007-01-09 29.73
## 2007-01-10 29.43
## 2007-01-11 29.65
## 2007-01-12 30.64
## 2007-01-16 31.03
## 2007-01-17 31.01
## 2007-01-18 30.80
## 2007-01-19 30.69
## 2007-01-22 30.51
## 2007-01-23 30.52
## 2007-01-24 30.65
## 2007-01-25 30.45
## 2007-01-26 30.60
## 2007-01-29 30.34
## 2007-01-30 30.14
## 2007-01-31 30.35
## 2007-02-01 30.37
## 2007-02-02 30.13
## 2007-02-05 29.41
## 2007-02-06 29.22
## 2007-02-07 29.25
## 2007-02-08 29.20
## 2007-02-09 28.93
## 2007-02-12 28.83
## 2007-02-13 28.96
## 2007-02-14 29.15
## 2007-02-15 29.22
## 2007-02-16 28.65
## 2007-02-20 28.47
## 2007-02-21 28.74
## 2007-02-22 29.16
## 2007-02-23 28.89
## 2007-02-26 28.82
## 2007-02-27 27.79
## 2007-02-28 27.92
## 2007-03-01 27.73
## 2007-03-02 27.76
## 2007-03-05 27.41
## 2007-03-06 27.65
## 2007-03-07 27.55
## 2007-03-08 26.60
## 2007-03-09 27.03
## 2007-03-12 27.13
## 2007-03-13 26.71
## 2007-03-14 26.73
## 2007-03-15 27.20
## 2007-03-16 27.20
## 2007-03-19 27.20
## 2007-03-20 27.76
## 2007-03-21 27.56
## 2007-03-22 28.01
## 2007-03-23 27.80
## 2007-03-26 27.70
## 2007-03-27 27.65
## 2007-03-28 27.40
## 2007-03-29 27.49
## 2007-03-30 27.50
## 2007-04-02 27.56
## 2007-04-03 27.75
## 2007-04-04 27.90
## 2007-04-05 28.30
## 2007-04-09 28.39
## 2007-04-10 28.22
## 2007-04-11 27.99
## 2007-04-12 28.04
## 2007-04-13 28.10
## 2007-04-16 28.21
## 2007-04-17 28.56
## 2007-04-18 28.36
## 2007-04-19 28.26
## 2007-04-20 28.70
## 2007-04-23 28.67
## 2007-04-24 28.59
## 2007-04-25 28.69
## 2007-04-26 28.91
## 2007-04-27 30.00
## 2007-04-30 29.94
## 2007-05-01 29.90
## 2007-05-02 30.30
## 2007-05-03 30.53
## 2007-05-04 30.29
## 2007-05-07 30.48
## 2007-05-08 30.58
## 2007-05-09 30.57
## 2007-05-10 30.53
## 2007-05-11 30.55
## 2007-05-14 30.81
## 2007-05-15 30.84
## 2007-05-16 30.81
## 2007-05-17 30.96
## 2007-05-18 30.58
## 2007-05-21 30.73
## 2007-05-22 30.66
## 2007-05-23 30.57
## 2007-05-24 29.96
## 2007-05-25 30.18
## 2007-05-29 30.39
## 2007-05-30 30.51
## 2007-05-31 30.61
## 2007-06-01 30.55
## 2007-06-04 30.40
## 2007-06-05 30.33
## 2007-06-06 30.25
## 2007-06-07 29.59
## 2007-06-08 29.41
## 2007-06-11 29.93
## 2007-06-12 29.77
## 2007-06-13 29.85
## 2007-06-14 30.30
## 2007-06-15 30.43
## 2007-06-18 30.42
## 2007-06-19 30.38
## 2007-06-20 29.96
## 2007-06-21 29.91
## 2007-06-22 29.45
## 2007-06-25 29.38
## 2007-06-26 29.50
## 2007-06-27 29.36
## 2007-06-28 29.68
## 2007-06-29 29.04
## 2007-07-02 29.49
## 2007-07-03 29.78
## 2007-07-05 29.83
## 2007-07-06 29.66
## 2007-07-09 29.81
## 2007-07-10 29.18
## 2007-07-11 29.21
## 2007-07-12 29.44
## 2007-07-13 29.66
## 2007-07-16 29.72
## 2007-07-17 30.01
## 2007-07-18 30.50
## 2007-07-19 30.93
## 2007-07-20 30.79
## 2007-07-23 31.12
## 2007-07-24 30.71
## 2007-07-25 30.37
## 2007-07-26 29.51
## 2007-07-27 29.36
## 2007-07-30 28.95
## 2007-07-31 28.98
## 2007-08-01 28.82
## 2007-08-02 29.02
## 2007-08-03 28.90
## 2007-08-06 28.75
## 2007-08-07 29.05
## 2007-08-08 29.21
## 2007-08-09 28.92
## 2007-08-10 28.26
## 2007-08-13 28.44
## 2007-08-14 28.20
## 2007-08-15 28.05
## 2007-08-16 27.51
## 2007-08-17 27.82
## 2007-08-20 28.08
## 2007-08-21 27.87
## 2007-08-22 28.01
## 2007-08-23 28.10
## 2007-08-24 28.07
## 2007-08-27 28.40
## 2007-08-28 27.91
## 2007-08-29 27.82
## 2007-08-30 28.32
## 2007-08-31 28.36
## 2007-09-04 28.48
## 2007-09-05 28.42
## 2007-09-06 28.55
## 2007-09-07 28.32
## 2007-09-10 28.41
## 2007-09-11 28.58
## 2007-09-12 28.80
## 2007-09-13 28.96
## 2007-09-14 28.88
## 2007-09-17 28.62
## 2007-09-18 28.27
## 2007-09-19 28.30
## 2007-09-20 28.34
## 2007-09-21 28.44
## 2007-09-24 28.80
## 2007-09-25 29.11
## 2007-09-26 29.48
## 2007-09-27 29.44
## 2007-09-28 29.23
## 2007-10-01 29.41
## 2007-10-02 29.57
## 2007-10-03 29.29
## 2007-10-04 29.44
## 2007-10-05 29.73
## 2007-10-08 29.60
## 2007-10-09 30.00
## 2007-10-10 30.03
## 2007-10-11 29.79
## 2007-10-12 29.95
## 2007-10-15 30.00
## 2007-10-16 30.23
## 2007-10-17 30.65
## 2007-10-18 30.63
## 2007-10-19 30.11
## 2007-10-22 30.12
## 2007-10-23 30.71
## 2007-10-24 30.50
## 2007-10-25 31.49
## 2007-10-26 34.56
## 2007-10-29 34.45
## 2007-10-30 34.35
## 2007-10-31 35.51
## 2007-11-01 36.36
## 2007-11-02 36.42
## 2007-11-05 36.63
## 2007-11-06 35.87
## 2007-11-07 35.45
## 2007-11-08 34.40
## 2007-11-09 33.65
## 2007-11-12 33.02
## 2007-11-13 33.38
## 2007-11-14 33.75
## 2007-11-15 33.55
## 2007-11-16 33.71
## 2007-11-19 33.87
## 2007-11-20 34.10
## 2007-11-21 34.18
## 2007-11-23 33.71
## 2007-11-26 32.93
## 2007-11-27 32.68
## 2007-11-28 32.90
## 2007-11-29 33.31
## 2007-11-30 33.19
## 2007-12-03 32.68
## 2007-12-04 32.63
## 2007-12-05 33.03
## 2007-12-06 33.87
## 2007-12-07 34.22
## 2007-12-10 34.47
## 2007-12-11 33.93
## 2007-12-12 33.93
## 2007-12-13 34.28
## 2007-12-14 35.01
## 2007-12-17 34.36
## 2007-12-18 34.21
## 2007-12-19 34.38
## 2007-12-20 35.08
## 2007-12-21 35.75
## 2007-12-24 36.05
## 2007-12-26 36.26
## 2007-12-27 35.94
## 2007-12-28 35.67
## 2007-12-31 35.52
## 2008-01-02 35.00
## 2008-01-03 34.86
## 2008-01-04 34.09
## 2008-01-07 34.25
## 2008-01-08 33.40
## 2008-01-09 33.35
## 2008-01-10 33.78
## 2008-01-11 33.72
## 2008-01-14 34.08
## 2008-01-15 34.00
## 2008-01-16 32.51
## 2008-01-17 32.97
## 2008-01-18 32.97
## 2008-01-22 31.50
## 2008-01-23 31.04
## 2008-01-24 32.12
## 2008-01-25 32.87
## 2008-01-28 32.42
## 2008-01-29 32.35
## 2008-01-30 32.05
## 2008-01-31 31.72
## 2008-02-01 30.25
## 2008-02-04 30.11
## 2008-02-05 28.89
## 2008-02-06 28.29
## 2008-02-07 27.90
## 2008-02-08 28.24
## 2008-02-11 27.91
## 2008-02-12 28.11
## 2008-02-13 28.53
## 2008-02-14 28.46
## 2008-02-15 28.25
## 2008-02-19 28.07
## 2008-02-20 27.92
## 2008-02-21 27.96
## 2008-02-22 27.20
## 2008-02-25 27.48
## 2008-02-26 27.67
## 2008-02-27 28.10
## 2008-02-28 27.80
## 2008-02-29 27.02
## 2008-03-03 26.87
## 2008-03-04 26.96
## 2008-03-05 27.70
## 2008-03-06 27.50
## 2008-03-07 27.32
## 2008-03-10 27.75
## 2008-03-11 28.38
## 2008-03-12 28.54
## 2008-03-13 28.16
## 2008-03-14 27.64
## 2008-03-17 27.28
## 2008-03-18 28.67
## 2008-03-19 28.62
## 2008-03-20 28.59
## 2008-03-24 29.06
## 2008-03-25 28.94
## 2008-03-26 28.38
## 2008-03-27 28.00
## 2008-03-28 27.83
## 2008-03-31 27.84
## 2008-04-01 28.63
## 2008-04-02 29.00
## 2008-04-03 28.80
## 2008-04-04 28.74
## 2008-04-07 29.03
## 2008-04-08 28.54
## 2008-04-09 28.54
## 2008-04-10 28.80
## 2008-04-11 28.21
## 2008-04-14 27.93
## 2008-04-15 28.03
## 2008-04-16 28.38
## 2008-04-17 28.90
## 2008-04-18 29.61
## 2008-04-21 30.12
## 2008-04-22 29.97
## 2008-04-23 30.30
## 2008-04-24 31.16
## 2008-04-25 29.60
## 2008-04-28 28.82
## 2008-04-29 28.45
## 2008-04-30 28.51
## 2008-05-01 28.48
## 2008-05-02 28.86
## 2008-05-05 28.99
## 2008-05-06 28.93
## 2008-05-07 29.08
## 2008-05-08 29.00
## 2008-05-09 28.95
## 2008-05-12 29.35
## 2008-05-13 29.53
## 2008-05-14 29.73
## 2008-05-15 29.94
## 2008-05-16 29.92
## 2008-05-19 29.31
## 2008-05-20 28.63
## 2008-05-21 28.19
## 2008-05-22 28.18
## 2008-05-23 27.95
## 2008-05-27 28.05
## 2008-05-28 28.04
## 2008-05-29 28.14
## 2008-05-30 28.20
## 2008-06-02 27.55
## 2008-06-03 27.27
## 2008-06-04 27.20
## 2008-06-05 27.60
## 2008-06-06 27.49
## 2008-06-09 27.30
## 2008-06-10 27.32
## 2008-06-11 27.11
## 2008-06-12 27.19
## 2008-06-13 28.50
## 2008-06-16 28.64
## 2008-06-17 28.79
## 2008-06-18 28.46
## 2008-06-19 28.33
## 2008-06-20 28.10
## 2008-06-23 27.79
## 2008-06-24 27.51
## 2008-06-25 27.76
## 2008-06-26 27.75
## 2008-06-27 27.46
## 2008-06-30 27.49
## 2008-07-01 26.44
## 2008-07-02 25.88
## 2008-07-03 25.60
## 2008-07-07 25.45
## 2008-07-08 25.51
## 2008-07-09 25.18
## 2008-07-10 24.98
## 2008-07-11 24.87
## 2008-07-14 25.07
## 2008-07-15 24.93
## 2008-07-16 25.92
## 2008-07-17 27.11
## 2008-07-18 25.11
## 2008-07-21 25.53
## 2008-07-22 25.48
## 2008-07-23 25.85
## 2008-07-24 25.44
## 2008-07-25 25.50
## 2008-07-28 25.34
## 2008-07-29 25.40
## 2008-07-30 25.90
## 2008-07-31 25.71
## 2008-08-01 25.07
## 2008-08-04 25.11
## 2008-08-05 25.50
## 2008-08-06 26.38
## 2008-08-07 26.73
## 2008-08-08 27.19
## 2008-08-11 27.66
## 2008-08-12 27.58
## 2008-08-13 27.76
## 2008-08-14 27.56
## 2008-08-15 27.58
## 2008-08-18 27.55
## 2008-08-19 27.27
## 2008-08-20 27.17
## 2008-08-21 26.86
## 2008-08-22 27.22
## 2008-08-25 27.46
## 2008-08-26 27.17
## 2008-08-27 27.13
## 2008-08-28 27.60
## 2008-08-29 27.29
## 2008-09-02 27.06
## 2008-09-03 26.84
## 2008-09-04 26.35
## 2008-09-05 25.63
## 2008-09-08 25.67
## 2008-09-09 26.05
## 2008-09-10 26.25
## 2008-09-11 26.03
## 2008-09-12 26.94
## 2008-09-15 26.73
## 2008-09-16 25.52
## 2008-09-17 24.50
## 2008-09-18 24.01
## 2008-09-19 23.50
## 2008-09-22 25.32
## 2008-09-23 25.34
## 2008-09-24 25.46
## 2008-09-25 25.74
## 2008-09-26 26.14
## 2008-09-29 25.01
## 2008-09-30 25.54
## 2008-10-01 26.28
## 2008-10-02 25.70
## 2008-10-03 26.24
## 2008-10-06 24.14
## 2008-10-07 23.14
## 2008-10-08 22.50
## 2008-10-09 22.07
## 2008-10-10 20.65
## 2008-10-13 22.63
## 2008-10-14 23.60
## 2008-10-15 22.48
## 2008-10-16 21.31
## 2008-10-17 23.31
## 2008-10-20 23.01
## 2008-10-21 23.27
## 2008-10-22 20.90
## 2008-10-23 20.89
## 2008-10-24 20.95
## 2008-10-27 21.02
## 2008-10-28 21.34
## 2008-10-29 22.70
## 2008-10-30 22.39
## 2008-10-31 22.12
## 2008-11-03 22.21
## 2008-11-04 22.87
## 2008-11-05 22.05
## 2008-11-06 20.86
## 2008-11-07 21.00
## 2008-11-10 21.19
## 2008-11-11 20.79
## 2008-11-12 20.28
## 2008-11-13 18.74
## 2008-11-14 19.65
## 2008-11-17 19.15
## 2008-11-18 18.75
## 2008-11-19 18.25
## 2008-11-20 17.50
## 2008-11-21 17.98
## 2008-11-24 19.87
## 2008-11-25 19.55
## 2008-11-26 19.73
## 2008-11-28 20.02
## 2008-12-01 18.60
## 2008-12-02 18.56
## 2008-12-03 18.60
## 2008-12-04 18.79
## 2008-12-05 18.47
## 2008-12-08 20.14
## 2008-12-09 20.46
## 2008-12-10 20.30
## 2008-12-11 19.31
## 2008-12-12 18.70
## 2008-12-15 18.89
## 2008-12-16 19.00
## 2008-12-17 19.50
## 2008-12-18 18.99
## 2008-12-19 19.11
## 2008-12-22 18.89
## 2008-12-23 19.01
## 2008-12-24 19.10
## 2008-12-26 19.09
## 2008-12-29 18.64
## 2008-12-30 19.00
## 2008-12-31 19.27
## 2009-01-02 19.37
## 2009-01-05 20.06
## 2009-01-06 20.61
## 2009-01-07 19.48
## 2009-01-08 19.55
## 2009-01-09 19.41
## 2009-01-12 19.30
## 2009-01-13 19.52
## 2009-01-14 19.01
## 2009-01-15 18.52
## 2009-01-16 19.15
## 2009-01-20 18.37
## 2009-01-21 18.46
## 2009-01-22 17.07
## 2009-01-23 16.75
## 2009-01-26 17.23
## 2009-01-27 17.43
## 2009-01-28 17.76
## 2009-01-29 17.56
## 2009-01-30 17.10
## 2009-02-02 17.00
## 2009-02-03 17.60
## 2009-02-04 18.50
## 2009-02-05 18.25
## 2009-02-06 19.06
## 2009-02-09 19.26
## 2009-02-10 18.70
## 2009-02-11 18.92
## 2009-02-12 18.54
## 2009-02-13 19.04
## 2009-02-17 17.89
## 2009-02-18 18.00
## 2009-02-19 17.81
## 2009-02-20 17.66
## 2009-02-23 17.16
## 2009-02-24 16.36
## 2009-02-25 16.46
## 2009-02-26 16.42
## 2009-02-27 16.10
## 2009-03-02 15.72
## 2009-03-03 15.64
## 2009-03-04 15.89
## 2009-03-05 15.27
## 2009-03-06 14.87
## 2009-03-09 15.10
## 2009-03-10 15.25
## 2009-03-11 16.43
## 2009-03-12 16.48
## 2009-03-13 16.18
## 2009-03-16 16.24
## 2009-03-17 16.26
## 2009-03-18 16.60
## 2009-03-19 16.92
## 2009-03-20 16.88
## 2009-03-23 17.31
## 2009-03-24 17.84
## 2009-03-25 17.52
## 2009-03-26 18.12
## 2009-03-27 18.05
## 2009-03-30 17.27
## 2009-03-31 17.78
## 2009-04-01 18.18
## 2009-04-02 19.00
## 2009-04-03 18.43
## 2009-04-06 18.27
## 2009-04-07 18.63
## 2009-04-08 18.96
## 2009-04-09 19.22
## 2009-04-13 19.37
## 2009-04-14 19.00
## 2009-04-15 18.51
## 2009-04-16 18.99
## 2009-04-17 19.00
## 2009-04-20 18.57
## 2009-04-21 18.57
## 2009-04-22 18.70
## 2009-04-23 18.47
## 2009-04-24 19.50
## 2009-04-27 20.28
## 2009-04-28 19.79
## 2009-04-29 20.06
## 2009-04-30 20.01
## 2009-05-01 19.86
## 2009-05-04 19.98
## 2009-05-05 19.64
## 2009-05-06 19.61
## 2009-05-07 19.14
## 2009-05-08 19.14
## 2009-05-11 19.01
## 2009-05-12 19.47
## 2009-05-13 19.67
## 2009-05-14 19.80
## 2009-05-15 19.98
## 2009-05-18 20.24
## 2009-05-19 20.25
## 2009-05-20 20.22
## 2009-05-21 19.51
## 2009-05-22 19.47
## 2009-05-26 19.45
## 2009-05-27 20.07
## 2009-05-28 20.05
## 2009-05-29 20.30
## 2009-06-01 20.86
## 2009-06-02 21.20
## 2009-06-03 21.29
## 2009-06-04 21.58
## 2009-06-05 21.81
## 2009-06-08 21.63
## 2009-06-09 21.88
## 2009-06-10 22.12
## 2009-06-11 22.57
## 2009-06-12 22.74
## 2009-06-15 23.02
## 2009-06-16 23.44
## 2009-06-17 23.17
## 2009-06-18 23.30
## 2009-06-19 23.75
## 2009-06-22 23.25
## 2009-06-23 23.21
## 2009-06-24 23.36
## 2009-06-25 23.20
## 2009-06-26 23.32
## 2009-06-29 23.55
## 2009-06-30 23.63
## 2009-07-01 23.96
## 2009-07-02 23.21
## 2009-07-06 22.87
## 2009-07-07 22.46
## 2009-07-08 22.00
## 2009-07-09 22.37
## 2009-07-10 22.15
## 2009-07-13 22.14
## 2009-07-14 22.86
## 2009-07-15 23.56
## 2009-07-16 23.86
## 2009-07-17 24.10
## 2009-07-20 24.15
## 2009-07-21 24.37
## 2009-07-22 24.51
## 2009-07-23 24.84
## 2009-07-24 22.81
## 2009-07-27 22.90
## 2009-07-28 22.90
## 2009-07-29 23.34
## 2009-07-30 23.71
## 2009-07-31 23.50
## 2009-08-03 23.50
## 2009-08-04 23.53
## 2009-08-05 23.79
## 2009-08-06 23.27
## 2009-08-07 23.50
## 2009-08-10 23.30
## 2009-08-11 23.05
## 2009-08-12 23.03
## 2009-08-13 23.40
## 2009-08-14 23.51
## 2009-08-17 23.23
## 2009-08-18 23.27
## 2009-08-19 23.25
## 2009-08-20 23.54
## 2009-08-21 23.77
## 2009-08-24 24.28
## 2009-08-25 24.46
## 2009-08-26 24.42
## 2009-08-27 24.30
## 2009-08-28 24.61
## 2009-08-31 24.29
## 2009-09-01 23.90
## 2009-09-02 23.78
## 2009-09-03 23.76
## 2009-09-04 24.08
## 2009-09-08 24.41
## 2009-09-09 24.67
## 2009-09-10 24.65
## 2009-09-11 24.81
## 2009-09-14 24.64
## 2009-09-15 24.86
## 2009-09-16 24.95
## 2009-09-17 25.06
## 2009-09-18 25.10
## 2009-09-21 25.10
## 2009-09-22 25.29
## 2009-09-23 25.64
## 2009-09-24 25.66
## 2009-09-25 25.52
## 2009-09-28 25.60
## 2009-09-29 25.69
## 2009-09-30 25.38
## 2009-10-01 24.80
## 2009-10-02 24.43
## 2009-10-05 24.52
## 2009-10-06 24.66
## 2009-10-07 24.88
## 2009-10-08 25.22
## 2009-10-09 25.46
## 2009-10-12 25.55
## 2009-10-13 25.52
## 2009-10-14 25.82
## 2009-10-15 25.90
## 2009-10-16 26.10
## 2009-10-19 26.25
## 2009-10-20 25.94
## 2009-10-21 26.39
## 2009-10-22 26.13
## 2009-10-23 27.88
## 2009-10-26 28.11
## 2009-10-27 28.44
## 2009-10-28 27.95
## 2009-10-29 27.85
## 2009-10-30 27.66
## 2009-11-02 27.41
## 2009-11-03 27.43
## 2009-11-04 27.62
## 2009-11-05 28.28
## 2009-11-06 28.20
## 2009-11-09 28.53
## 2009-11-10 28.81
## 2009-11-11 29.02
## 2009-11-12 29.00
## 2009-11-13 29.37
## 2009-11-16 29.37
## 2009-11-17 29.47
## 2009-11-18 29.81
## 2009-11-19 29.70
## 2009-11-20 29.43
## 2009-11-23 29.70
## 2009-11-24 29.75
## 2009-11-25 29.58
## 2009-11-27 28.75
## 2009-11-30 29.00
## 2009-12-01 29.41
## 2009-12-02 29.65
## 2009-12-03 29.76
## 2009-12-04 29.83
## 2009-12-07 29.68
## 2009-12-08 29.38
## 2009-12-09 29.25
## 2009-12-10 29.66
## 2009-12-11 29.79
## 2009-12-14 29.90
## 2009-12-15 29.88
## 2009-12-16 30.04
## 2009-12-17 29.57
## 2009-12-18 29.80
## 2009-12-21 30.37
## 2009-12-22 30.54
## 2009-12-23 30.69
## 2009-12-24 30.76
## 2009-12-28 30.89
## 2009-12-29 31.23
## 2009-12-30 30.80
## 2009-12-31 30.48
## 2010-01-04 30.59
## 2010-01-05 30.64
## 2010-01-06 30.52
## 2010-01-07 30.19
## 2010-01-08 30.24
## 2010-01-11 30.12
## 2010-01-12 29.91
## 2010-01-13 30.01
## 2010-01-14 30.26
## 2010-01-15 30.71
## 2010-01-19 30.68
## 2010-01-20 30.31
## 2010-01-21 30.00
## 2010-01-22 28.84
## 2010-01-25 29.10
## 2010-01-26 29.09
## 2010-01-27 29.02
## 2010-01-28 28.89
## 2010-01-29 27.66
## 2010-02-01 27.92
## 2010-02-02 28.14
## 2010-02-03 28.12
## 2010-02-04 27.81
## 2010-02-05 27.57
## 2010-02-08 27.57
## 2010-02-09 27.75
## 2010-02-10 27.84
## 2010-02-11 27.70
## 2010-02-12 27.58
## 2010-02-16 28.02
## 2010-02-17 28.36
## 2010-02-18 28.51
## 2010-02-19 28.69
## 2010-02-22 28.65
## 2010-02-23 28.09
## 2010-02-24 28.38
## 2010-02-25 28.02
## 2010-02-26 28.51
## 2010-03-01 28.53
## 2010-03-02 28.24
## 2010-03-03 28.35
## 2010-03-04 28.27
## 2010-03-05 28.42
## 2010-03-08 28.50
## 2010-03-09 28.55
## 2010-03-10 28.80
## 2010-03-11 28.85
## 2010-03-12 29.04
## 2010-03-15 29.01
## 2010-03-16 29.20
## 2010-03-17 29.40
## 2010-03-18 29.50
## 2010-03-19 29.35
## 2010-03-22 29.39
## 2010-03-23 29.41
## 2010-03-24 29.60
## 2010-03-25 29.80
## 2010-03-26 29.59
## 2010-03-29 29.55
## 2010-03-30 29.50
## 2010-03-31 29.17
## 2010-04-01 28.62
## 2010-04-05 29.03
## 2010-04-06 28.98
## 2010-04-07 29.14
## 2010-04-08 29.30
## 2010-04-09 29.90
## 2010-04-12 30.21
## 2010-04-13 30.13
## 2010-04-14 30.66
## 2010-04-15 30.71
## 2010-04-16 30.60
## 2010-04-19 30.76
## 2010-04-20 31.13
## 2010-04-21 31.23
## 2010-04-22 30.90
## 2010-04-23 30.65
## 2010-04-26 30.86
## 2010-04-27 30.75
## 2010-04-28 30.62
## 2010-04-29 30.67
## 2010-04-30 30.52
## 2010-05-03 30.58
## 2010-05-04 29.75
## 2010-05-05 29.69
## 2010-05-06 27.91
## 2010-05-07 27.32
## 2010-05-10 28.71
## 2010-05-11 28.57
## 2010-05-12 28.92
## 2010-05-13 29.18
## 2010-05-14 28.64
## 2010-05-17 28.45
## 2010-05-18 28.40
## 2010-05-19 27.79
## 2010-05-20 27.04
## 2010-05-21 26.44
## 2010-05-24 26.26
## 2010-05-25 25.38
## 2010-05-26 24.56
## 2010-05-27 25.73
## 2010-05-28 25.66
## 2010-06-01 25.52
## 2010-06-02 25.73
## 2010-06-03 26.41
## 2010-06-04 25.62
## 2010-06-07 25.24
## 2010-06-08 24.65
## 2010-06-09 24.75
## 2010-06-10 24.78
## 2010-06-11 24.77
## 2010-06-14 25.47
## 2010-06-15 25.74
## 2010-06-16 26.23
## 2010-06-17 26.04
## 2010-06-18 26.17
## 2010-06-21 25.89
## 2010-06-22 25.76
## 2010-06-23 25.22
## 2010-06-24 24.93
## 2010-06-25 24.31
## 2010-06-28 24.12
## 2010-06-29 23.11
## 2010-06-30 22.95
## 2010-07-01 22.73
## 2010-07-02 23.05
## 2010-07-06 23.58
## 2010-07-07 23.61
## 2010-07-08 23.97
## 2010-07-09 24.15
## 2010-07-12 24.42
## 2010-07-13 24.90
## 2010-07-14 25.12
## 2010-07-15 24.98
## 2010-07-16 24.88
## 2010-07-19 24.91
## 2010-07-20 24.70
## 2010-07-21 24.98
## 2010-07-22 25.47
## 2010-07-23 25.25
## 2010-07-26 25.80
## 2010-07-27 25.96
## 2010-07-28 25.83
## 2010-07-29 25.60
## 2010-07-30 25.35
## 2010-08-02 25.75
## 2010-08-03 25.97
## 2010-08-04 25.44
## 2010-08-05 25.21
## 2010-08-06 25.02
## 2010-08-09 25.37
## 2010-08-10 24.88
## 2010-08-11 24.56
## 2010-08-12 24.36
## 2010-08-13 24.24
## 2010-08-16 24.30
## 2010-08-17 24.60
## 2010-08-18 24.41
## 2010-08-19 24.21
## 2010-08-20 24.20
## 2010-08-23 24.24
## 2010-08-24 24.00
## 2010-08-25 23.87
## 2010-08-26 23.79
## 2010-08-27 23.51
## 2010-08-30 23.60
## 2010-08-31 23.32
## 2010-09-01 23.54
## 2010-09-02 23.71
## 2010-09-03 24.20
## 2010-09-07 23.92
## 2010-09-08 23.74
## 2010-09-09 23.99
## 2010-09-10 23.79
## 2010-09-13 24.09
## 2010-09-14 24.89
## 2010-09-15 24.92
## 2010-09-16 25.05
## 2010-09-17 25.08
## 2010-09-20 25.11
## 2010-09-21 25.08
## 2010-09-22 24.36
## 2010-09-23 24.36
## 2010-09-24 24.58
## 2010-09-27 24.59
## 2010-09-28 24.35
## 2010-09-29 24.40
## 2010-09-30 24.36
## 2010-10-01 24.30
## 2010-10-04 23.78
## 2010-10-05 23.91
## 2010-10-06 24.13
## 2010-10-07 24.28
## 2010-10-08 24.37
## 2010-10-11 24.50
## 2010-10-12 24.43
## 2010-10-13 24.89
## 2010-10-14 25.00
## 2010-10-15 25.23
## 2010-10-18 25.45
## 2010-10-19 24.95
## 2010-10-20 25.10
## 2010-10-21 25.05
## 2010-10-22 25.27
## 2010-10-25 25.17
## 2010-10-26 25.06
## 2010-10-27 25.62
## 2010-10-28 25.92
## 2010-10-29 26.48
## 2010-11-01 26.70
## 2010-11-02 27.02
## 2010-11-03 26.96
## 2010-11-04 27.01
## 2010-11-05 26.53
## 2010-11-08 26.58
## 2010-11-09 26.71
## 2010-11-10 26.81
## 2010-11-11 26.28
## 2010-11-12 26.10
## 2010-11-15 26.17
## 2010-11-16 25.65
## 2010-11-17 25.55
## 2010-11-18 25.61
## 2010-11-19 25.60
## 2010-11-22 25.44
## 2010-11-23 25.09
## 2010-11-24 25.16
## 2010-11-26 25.17
## 2010-11-29 24.93
## 2010-11-30 25.00
## 2010-12-01 25.56
## 2010-12-02 26.20
## 2010-12-03 26.78
## 2010-12-06 26.76
## 2010-12-07 26.85
## 2010-12-08 26.80
## 2010-12-09 27.01
## 2010-12-10 27.11
## 2010-12-13 27.17
## 2010-12-14 27.26
## 2010-12-15 27.53
## 2010-12-16 27.66
## 2010-12-17 27.75
## 2010-12-20 27.68
## 2010-12-21 27.76
## 2010-12-22 27.98
## 2010-12-23 27.96
## 2010-12-27 27.88
## 2010-12-28 27.96
## 2010-12-29 27.88
## 2010-12-30 27.78
## 2010-12-31 27.63
## 2011-01-03 27.92
## 2011-01-04 27.85
## 2011-01-05 27.77
## 2011-01-06 27.86
## 2011-01-07 28.25
## 2011-01-10 28.04
## 2011-01-11 28.05
## 2011-01-12 28.07
## 2011-01-13 28.01
## 2011-01-14 27.91
## 2011-01-18 28.14
## 2011-01-19 28.27
## 2011-01-20 28.13
## 2011-01-21 28.02
## 2011-01-24 27.99
## 2011-01-25 28.12
## 2011-01-26 28.50
## 2011-01-27 28.49
## 2011-01-28 27.45
## 2011-01-31 27.42
## 2011-02-01 27.61
## 2011-02-02 27.88
## 2011-02-03 27.54
## 2011-02-04 27.51
## 2011-02-07 27.79
## 2011-02-08 28.05
## 2011-02-09 27.91
## 2011-02-10 27.29
## 2011-02-11 27.07
## 2011-02-14 26.95
## 2011-02-15 26.95
## 2011-02-16 26.60
## 2011-02-17 26.91
## 2011-02-18 26.99
## 2011-02-22 26.52
## 2011-02-23 26.43
## 2011-02-24 26.50
## 2011-02-25 26.50
## 2011-02-28 26.51
## 2011-03-01 26.15
## 2011-03-02 26.04
## 2011-03-03 26.18
## 2011-03-04 25.80
## 2011-03-07 25.55
## 2011-03-08 25.65
## 2011-03-09 25.66
## 2011-03-10 25.35
## 2011-03-11 25.36
## 2011-03-14 25.35
## 2011-03-15 25.00
## 2011-03-16 24.68
## 2011-03-17 24.75
## 2011-03-18 24.80
## 2011-03-21 25.15
## 2011-03-22 25.23
## 2011-03-23 25.18
## 2011-03-24 25.50
## 2011-03-25 25.59
## 2011-03-28 25.38
## 2011-03-29 25.30
## 2011-03-30 25.50
## 2011-03-31 25.34
## 2011-04-01 25.31
## 2011-04-04 25.41
## 2011-04-05 25.74
## 2011-04-06 25.86
## 2011-04-07 25.97
## 2011-04-08 25.96
## 2011-04-11 25.80
## 2011-04-12 25.55
## 2011-04-13 25.56
## 2011-04-14 25.09
## 2011-04-15 25.18
## 2011-04-18 24.72
## 2011-04-19 24.87
## 2011-04-20 25.51
## 2011-04-21 25.36
## 2011-04-25 25.34
## 2011-04-26 25.67
## 2011-04-27 26.13
## 2011-04-28 26.40
## 2011-04-29 25.36
## 2011-05-02 25.48
## 2011-05-03 25.49
## 2011-05-04 25.79
## 2011-05-05 25.68
## 2011-05-06 25.75
## 2011-05-09 25.67
## 2011-05-10 25.25
## 2011-05-11 25.21
## 2011-05-12 25.10
## 2011-05-13 24.95
## 2011-05-16 24.50
## 2011-05-17 24.27
## 2011-05-18 24.25
## 2011-05-19 24.50
## 2011-05-20 24.44
## 2011-05-23 24.03
## 2011-05-24 24.04
## 2011-05-25 24.16
## 2011-05-26 24.32
## 2011-05-27 24.65
## 2011-05-31 24.70
## 2011-06-01 24.37
## 2011-06-02 24.18
## 2011-06-03 23.84
## 2011-06-06 23.77
## 2011-06-07 23.90
## 2011-06-08 23.86
## 2011-06-09 23.82
## 2011-06-10 23.69
## 2011-06-13 23.70
## 2011-06-14 24.19
## 2011-06-15 23.67
## 2011-06-16 23.65
## 2011-06-17 23.98
## 2011-06-20 24.16
## 2011-06-21 24.40
## 2011-06-22 24.59
## 2011-06-23 24.20
## 2011-06-24 24.19
## 2011-06-27 24.23
## 2011-06-28 25.16
## 2011-06-29 25.36
## 2011-06-30 25.66
## 2011-07-01 25.84
## 2011-07-05 25.90
## 2011-07-06 25.96
## 2011-07-07 26.36
## 2011-07-08 26.51
## 2011-07-11 26.49
## 2011-07-12 26.34
## 2011-07-13 26.51
## 2011-07-14 26.36
## 2011-07-15 26.47
## 2011-07-18 26.26
## 2011-07-19 26.78
## 2011-07-20 26.98
## 2011-07-21 26.65
## 2011-07-22 26.68
## 2011-07-25 27.19
## 2011-07-26 27.78
## 2011-07-27 27.20
## 2011-07-28 27.21
## 2011-07-29 27.26
## 2011-08-01 26.75
## 2011-08-02 26.76
## 2011-08-03 26.48
## 2011-08-04 25.93
## 2011-08-05 25.23
## 2011-08-08 24.39
## 2011-08-09 24.03
## 2011-08-10 24.10
## 2011-08-11 24.40
## 2011-08-12 24.65
## 2011-08-15 25.15
## 2011-08-16 25.05
## 2011-08-17 24.93
## 2011-08-18 24.03
## 2011-08-19 23.91
## 2011-08-22 23.79
## 2011-08-23 24.03
## 2011-08-24 24.42
## 2011-08-25 24.50
## 2011-08-26 24.42
## 2011-08-29 25.37
## 2011-08-30 25.70
## 2011-08-31 26.26
## 2011-09-01 26.21
## 2011-09-02 25.66
## 2011-09-06 25.11
## 2011-09-07 25.57
## 2011-09-08 25.95
## 2011-09-09 25.50
## 2011-09-12 25.27
## 2011-09-13 25.81
## 2011-09-14 25.89
## 2011-09-15 26.31
## 2011-09-16 26.83
## 2011-09-19 26.60
## 2011-09-20 26.93
## 2011-09-21 25.97
## 2011-09-22 24.60
## 2011-09-23 24.69
## 2011-09-26 24.73
## 2011-09-27 25.45
## 2011-09-28 25.51
## 2011-09-29 25.09
## 2011-09-30 24.88
## 2011-10-03 24.52
## 2011-10-04 24.26
## 2011-10-05 25.16
## 2011-10-06 25.70
## 2011-10-07 26.20
## 2011-10-10 26.47
## 2011-10-11 26.72
## 2011-10-12 26.90
## 2011-10-13 26.62
## 2011-10-14 27.02
## 2011-10-17 26.85
## 2011-10-18 26.80
## 2011-10-19 27.01
## 2011-10-20 26.40
## 2011-10-21 26.80
## 2011-10-24 27.04
## 2011-10-25 26.72
## 2011-10-26 26.10
## 2011-10-27 26.65
## 2011-10-28 26.79
## 2011-10-31 26.62
## 2011-11-01 25.86
## 2011-11-02 25.70
## 2011-11-03 25.98
## 2011-11-04 26.00
## 2011-11-07 26.13
## 2011-11-08 26.69
## 2011-11-09 26.06
## 2011-11-10 26.12
## 2011-11-11 26.57
## 2011-11-14 26.65
## 2011-11-15 26.40
## 2011-11-16 26.04
## 2011-11-17 25.44
## 2011-11-18 25.15
## 2011-11-21 24.90
## 2011-11-22 24.65
## 2011-11-23 24.47
## 2011-11-25 24.30
## 2011-11-28 24.69
## 2011-11-29 24.75
## 2011-11-30 25.14
## 2011-12-01 25.20
## 2011-12-02 25.16
## 2011-12-05 25.50
## 2011-12-06 25.61
## 2011-12-07 25.34
## 2011-12-08 25.37
## 2011-12-09 25.50
## 2011-12-12 25.29
## 2011-12-13 25.65
## 2011-12-14 25.57
## 2011-12-15 25.54
## 2011-12-16 25.63
## 2011-12-19 25.46
## 2011-12-20 25.81
## 2011-12-21 25.44
## 2011-12-22 25.48
## 2011-12-23 25.73
## 2011-12-27 25.93
## 2011-12-28 25.76
## 2011-12-29 25.86
## 2011-12-30 25.91
## 2012-01-03 26.39
## 2012-01-04 26.78
## 2012-01-05 27.29
## 2012-01-06 27.53
## 2012-01-09 27.72
## 2012-01-10 27.75
## 2012-01-11 27.37
## 2012-01-12 27.65
## 2012-01-13 27.79
## 2012-01-17 28.17
## 2012-01-18 27.97
## 2012-01-19 28.03
## 2012-01-20 28.75
## 2012-01-23 29.35
## 2012-01-24 29.18
## 2012-01-25 29.07
## 2012-01-26 29.40
## 2012-01-27 29.17
## 2012-01-30 28.83
## 2012-01-31 29.23
## 2012-02-01 29.76
## 2012-02-02 29.71
## 2012-02-03 30.09
## 2012-02-06 29.97
## 2012-02-07 30.05
## 2012-02-08 30.22
## 2012-02-09 30.48
## 2012-02-10 30.36
## 2012-02-13 30.43
## 2012-02-14 29.85
## 2012-02-15 30.03
## 2012-02-16 30.30
## 2012-02-17 30.95
## 2012-02-21 31.15
## 2012-02-22 31.18
## 2012-02-23 31.00
## 2012-02-24 31.24
## 2012-02-27 31.10
## 2012-02-28 31.38
## 2012-02-29 31.61
## 2012-03-01 31.85
## 2012-03-02 32.00
## 2012-03-05 31.62
## 2012-03-06 31.49
## 2012-03-07 31.53
## 2012-03-08 31.90
## 2012-03-09 31.92
## 2012-03-12 31.82
## 2012-03-13 32.15
## 2012-03-14 32.49
## 2012-03-15 32.58
## 2012-03-16 32.50
## 2012-03-19 32.15
## 2012-03-20 31.74
## 2012-03-21 31.82
## 2012-03-22 31.79
## 2012-03-23 31.72
## 2012-03-26 32.15
## 2012-03-27 32.40
## 2012-03-28 32.04
## 2012-03-29 31.81
## 2012-03-30 32.04
## 2012-04-02 31.95
## 2012-04-03 31.66
## 2012-04-04 31.05
## 2012-04-05 31.05
## 2012-04-09 30.97
## 2012-04-10 30.30
## 2012-04-11 30.23
## 2012-04-12 30.42
## 2012-04-13 30.72
## 2012-04-16 30.77
## 2012-04-17 31.20
## 2012-04-18 31.04
## 2012-04-19 30.94
## 2012-04-20 32.05
## 2012-04-23 32.03
## 2012-04-24 31.83
## 2012-04-25 31.87
## 2012-04-26 31.92
## 2012-04-27 31.88
## 2012-04-30 31.92
## 2012-05-01 31.95
## 2012-05-02 31.64
## 2012-05-03 31.61
## 2012-05-04 30.92
## 2012-05-07 30.57
## 2012-05-08 30.17
## 2012-05-09 30.10
## 2012-05-10 30.45
## 2012-05-11 30.69
## 2012-05-14 30.64
## 2012-05-15 30.15
## 2012-05-16 29.74
## 2012-05-17 29.71
## 2012-05-18 29.17
## 2012-05-21 29.06
## 2012-05-22 29.50
## 2012-05-23 28.64
## 2012-05-24 28.76
## 2012-05-25 29.01
## 2012-05-29 29.22
## 2012-05-30 29.12
## 2012-05-31 28.94
## 2012-06-01 28.44
## 2012-06-04 28.32
## 2012-06-05 28.39
## 2012-06-06 28.81
## 2012-06-07 29.17
## 2012-06-08 29.05
## 2012-06-11 28.82
## 2012-06-12 28.84
## 2012-06-13 29.05
## 2012-06-14 28.88
## 2012-06-15 29.49
## 2012-06-18 29.71
## 2012-06-19 30.05
## 2012-06-20 30.64
## 2012-06-21 30.06
## 2012-06-22 30.03
## 2012-06-25 29.62
## 2012-06-26 29.94
## 2012-06-27 30.03
## 2012-06-28 29.42
## 2012-06-29 30.14
## 2012-07-02 30.21
## 2012-07-03 30.17
## 2012-07-05 30.38
## 2012-07-06 29.95
## 2012-07-09 29.78
## 2012-07-10 29.51
## 2012-07-11 29.11
## 2012-07-12 28.54
## 2012-07-13 28.72
## 2012-07-16 29.04
## 2012-07-17 29.20
## 2012-07-18 29.46
## 2012-07-19 30.38
## 2012-07-20 30.05
## 2012-07-23 29.01
## 2012-07-24 28.90
## 2012-07-25 28.78
## 2012-07-26 29.09
## 2012-07-27 29.18
## 2012-07-30 29.46
## 2012-07-31 29.33
## 2012-08-01 29.21
## 2012-08-02 28.97
## 2012-08-03 29.48
## 2012-08-06 29.81
## 2012-08-07 29.87
## 2012-08-08 30.11
## 2012-08-09 30.30
## 2012-08-10 30.25
## 2012-08-13 30.16
## 2012-08-14 30.01
## 2012-08-15 30.02
## 2012-08-16 30.26
## 2012-08-17 30.59
## 2012-08-20 30.58
## 2012-08-21 30.61
## 2012-08-22 30.47
## 2012-08-23 30.08
## 2012-08-24 30.18
## 2012-08-27 30.59
## 2012-08-28 30.52
## 2012-08-29 30.44
## 2012-08-30 30.22
## 2012-08-31 30.38
## 2012-09-04 30.15
## 2012-09-05 30.21
## 2012-09-06 30.46
## 2012-09-07 30.73
## 2012-09-10 30.51
## 2012-09-11 30.61
## 2012-09-12 30.73
## 2012-09-13 30.40
## 2012-09-14 30.81
## 2012-09-17 31.04
## 2012-09-18 31.03
## 2012-09-19 31.04
## 2012-09-20 30.91
## 2012-09-21 31.09
## 2012-09-24 30.64
## 2012-09-25 30.36
## 2012-09-26 30.04
## 2012-09-27 29.89
## 2012-09-28 29.74
## 2012-10-01 29.42
## 2012-10-02 29.50
## 2012-10-03 29.67
## 2012-10-04 29.57
## 2012-10-05 29.74
## 2012-10-08 29.55
## 2012-10-09 29.18
## 2012-10-10 28.95
## 2012-10-11 28.87
## 2012-10-12 28.80
## 2012-10-15 29.25
## 2012-10-16 29.32
## 2012-10-17 29.09
## 2012-10-18 29.26
## 2012-10-19 28.50
## 2012-10-22 27.83
## 2012-10-23 27.76
## 2012-10-24 27.87
## 2012-10-25 27.86
## 2012-10-26 27.84
## 2012-10-31 28.50
## 2012-11-01 28.82
## 2012-11-02 29.33
## 2012-11-05 29.33
## 2012-11-06 29.61
## 2012-11-07 29.05
## 2012-11-08 28.80
## 2012-11-09 28.81
## 2012-11-12 28.21
## 2012-11-13 26.75
## 2012-11-14 26.80
## 2012-11-15 26.63
## 2012-11-16 26.34
## 2012-11-19 26.47
## 2012-11-20 26.46
## 2012-11-21 26.67
## 2012-11-23 27.20
## 2012-11-26 27.17
## 2012-11-27 27.04
## 2012-11-28 26.77
## 2012-11-29 26.86
## 2012-11-30 26.49
## 2012-12-03 26.40
## 2012-12-04 26.34
## 2012-12-05 26.26
## 2012-12-06 26.61
## 2012-12-07 26.37
## 2012-12-10 26.52
## 2012-12-11 27.05
## 2012-12-12 27.08
## 2012-12-13 26.95
## 2012-12-14 26.70
## 2012-12-17 26.68
## 2012-12-18 27.14
## 2012-12-19 27.25
## 2012-12-20 27.15
## 2012-12-21 27.00
## 2012-12-24 27.00
## 2012-12-26 26.70
## 2012-12-27 26.57
## 2012-12-28 26.55
## 2012-12-31 26.37
## 2013-01-02 27.15
## 2013-01-03 27.16
## 2013-01-04 26.73
## 2013-01-07 26.64
## 2013-01-08 26.46
## 2013-01-09 26.56
## 2013-01-10 26.29
## 2013-01-11 26.28
## 2013-01-14 26.76
## 2013-01-15 26.83
## 2013-01-16 27.01
## 2013-01-17 27.06
## 2013-01-18 27.04
## 2013-01-22 27.00
## 2013-01-23 27.20
## 2013-01-24 27.47
## 2013-01-25 27.39
## 2013-01-28 27.76
## 2013-01-29 27.60
## 2013-01-30 27.76
## 2013-01-31 27.40
## 2013-02-01 27.55
## 2013-02-04 27.42
## 2013-02-05 27.36
## 2013-02-06 27.25
## 2013-02-07 27.10
## 2013-02-08 27.31
## 2013-02-11 27.50
## 2013-02-12 27.75
## 2013-02-13 27.88
## 2013-02-14 27.87
## 2013-02-15 27.88
## 2013-02-19 27.80
## 2013-02-20 27.83
## 2013-02-21 27.23
## 2013-02-22 27.48
## 2013-02-25 27.37
## 2013-02-26 27.34
## 2013-02-27 27.33
## 2013-02-28 27.74
## 2013-03-01 27.52
## 2013-03-04 27.70
## 2013-03-05 28.16
## 2013-03-06 27.78
## 2013-03-07 28.01
## 2013-03-08 27.96
## 2013-03-11 27.67
## 2013-03-12 27.64
## 2013-03-13 27.75
## 2013-03-14 27.93
## 2013-03-15 27.98
## 2013-03-18 27.81
## 2013-03-19 28.03
## 2013-03-20 28.18
## 2013-03-21 28.05
## 2013-03-22 28.10
## 2013-03-25 27.96
## 2013-03-26 28.11
## 2013-03-27 28.08
## 2013-03-28 28.26
## 2013-04-01 28.36
## 2013-04-02 28.52
## 2013-04-03 28.54
## 2013-04-04 28.27
## 2013-04-05 28.11
## 2013-04-08 28.47
## 2013-04-09 28.68
## 2013-04-10 29.52
## 2013-04-11 28.73
## 2013-04-12 28.66
## 2013-04-15 28.51
## 2013-04-16 28.70
## 2013-04-17 28.60
## 2013-04-18 28.50
## 2013-04-19 29.61
## 2013-04-22 30.27
## 2013-04-23 30.38
## 2013-04-24 30.60
## 2013-04-25 31.54
## 2013-04-26 31.45
## 2013-04-29 31.77
## 2013-04-30 32.28
## 2013-05-01 32.60
## 2013-05-02 32.39
## 2013-05-03 33.08
## 2013-05-06 33.25
## 2013-05-07 33.24
## 2013-05-08 32.65
## 2013-05-09 32.59
## 2013-05-10 32.32
## 2013-05-13 32.55
## 2013-05-14 32.80
## 2013-05-15 33.43
## 2013-05-16 33.55
## 2013-05-17 34.10
## 2013-05-20 34.68
## 2013-05-21 34.72
## 2013-05-22 34.36
## 2013-05-23 33.90
## 2013-05-24 33.90
## 2013-05-28 34.41
## 2013-05-29 34.57
## 2013-05-30 34.81
## 2013-05-31 34.79
## 2013-06-03 34.83
## 2013-06-04 34.77
## 2013-06-05 34.43
## 2013-06-06 34.49
## 2013-06-07 35.06
## 2013-06-10 35.14
## 2013-06-11 34.68
## 2013-06-12 34.85
## 2013-06-13 34.59
## 2013-06-14 34.25
## 2013-06-17 34.63
## 2013-06-18 34.90
## 2013-06-19 34.59
## 2013-06-20 33.37
## 2013-06-21 33.05
## 2013-06-24 32.57
## 2013-06-25 33.46
## 2013-06-26 33.89
## 2013-06-27 34.50
## 2013-06-28 34.34
## 2013-07-01 34.33
## 2013-07-02 33.63
## 2013-07-03 33.60
## 2013-07-05 33.58
## 2013-07-08 33.98
## 2013-07-09 34.14
## 2013-07-10 34.32
## 2013-07-11 34.90
## 2013-07-12 35.28
## 2013-07-15 35.58
## 2013-07-16 35.96
## 2013-07-17 35.49
## 2013-07-18 35.22
## 2013-07-19 31.02
## 2013-07-22 31.60
## 2013-07-23 31.71
## 2013-07-24 31.89
## 2013-07-25 31.25
## 2013-07-26 31.21
## 2013-07-29 31.40
## 2013-07-30 31.55
## 2013-07-31 31.71
## 2013-08-01 31.60
## 2013-08-02 31.57
## 2013-08-05 31.64
## 2013-08-06 31.38
## 2013-08-07 31.25
## 2013-08-08 32.05
## 2013-08-09 32.47
## 2013-08-12 32.46
## 2013-08-13 32.21
## 2013-08-14 31.70
## 2013-08-15 30.84
## 2013-08-16 31.66
## 2013-08-19 31.38
## 2013-08-20 31.37
## 2013-08-21 31.54
## 2013-08-22 32.10
## 2013-08-23 34.00
## 2013-08-26 34.03
## 2013-08-27 33.15
## 2013-08-28 33.00
## 2013-08-29 32.80
## 2013-08-30 33.09
## 2013-09-03 31.29
## 2013-09-04 31.11
## 2013-09-05 30.95
## 2013-09-06 31.13
## 2013-09-09 31.20
## 2013-09-10 31.79
## 2013-09-11 32.53
## 2013-09-12 32.59
## 2013-09-13 32.51
## 2013-09-16 32.73
## 2013-09-17 32.90
## 2013-09-18 32.83
## 2013-09-19 33.32
## 2013-09-20 32.69
## 2013-09-23 32.50
## 2013-09-24 32.15
## 2013-09-25 32.40
## 2013-09-26 32.59
## 2013-09-27 32.87
## 2013-09-30 32.70
## 2013-10-01 33.30
## 2013-10-02 33.29
## 2013-10-03 33.42
## 2013-10-04 33.62
## 2013-10-07 33.20
## 2013-10-08 32.80
## 2013-10-09 32.96
## 2013-10-10 33.26
## 2013-10-11 33.68
## 2013-10-14 33.78
## 2013-10-15 34.47
## 2013-10-16 34.56
## 2013-10-17 34.37
## 2013-10-18 34.33
## 2013-10-21 34.91
## 2013-10-22 34.52
## 2013-10-23 33.67
## 2013-10-24 33.57
## 2013-10-25 35.47
## 2013-10-28 35.27
## 2013-10-29 35.26
## 2013-10-30 35.43
## 2013-10-31 35.34
## 2013-11-01 35.39
## 2013-11-04 35.55
## 2013-11-05 35.77
## 2013-11-06 37.06
## 2013-11-07 37.43
## 2013-11-08 37.34
## 2013-11-11 37.35
## 2013-11-12 37.20
## 2013-11-13 36.90
## 2013-11-14 37.72
## 2013-11-15 37.72
## 2013-11-18 37.07
## 2013-11-19 36.67
## 2013-11-20 36.86
## 2013-11-21 37.26
## 2013-11-22 37.33
## 2013-11-25 37.57
## 2013-11-26 37.35
## 2013-11-27 37.49
## 2013-11-29 37.82
## 2013-12-02 38.06
## 2013-12-03 38.08
## 2013-12-04 38.12
## 2013-12-05 37.18
## 2013-12-06 37.99
## 2013-12-09 38.37
## 2013-12-10 38.02
## 2013-12-11 37.39
## 2013-12-12 37.18
## 2013-12-13 36.62
## 2013-12-16 36.54
## 2013-12-17 36.33
## 2013-12-18 35.53
## 2013-12-19 36.08
## 2013-12-20 36.19
## 2013-12-23 36.55
## 2013-12-24 36.64
## 2013-12-26 37.17
## 2013-12-27 37.17
## 2013-12-30 36.90
## 2013-12-31 37.22
## 2014-01-02 37.10
## 2014-01-03 36.60
## 2014-01-06 36.11
## 2014-01-07 36.21
## 2014-01-08 35.58
## 2014-01-09 35.40
## 2014-01-10 35.75
## 2014-01-13 34.83
## 2014-01-14 34.63
## 2014-01-15 35.85
## 2014-01-16 36.31
## 2014-01-17 36.15
## 2014-01-21 36.06
## 2014-01-22 35.75
## 2014-01-23 35.52
## 2014-01-24 36.53
## 2014-01-27 35.98
## 2014-01-28 35.75
## 2014-01-29 35.90
## 2014-01-30 36.23
## 2014-01-31 36.56
## 2014-02-03 36.43
## 2014-02-04 36.25
## 2014-02-05 35.80
## 2014-02-06 35.69
## 2014-02-07 36.01
## 2014-02-10 36.29
## 2014-02-11 36.86
## 2014-02-12 37.30
## 2014-02-13 37.33
## 2014-02-14 37.33
## 2014-02-18 37.41
## 2014-02-19 37.21
## 2014-02-20 37.40
## 2014-02-21 37.86
## 2014-02-24 37.54
## 2014-02-25 37.35
## 2014-02-26 37.19
## 2014-02-27 37.23
## 2014-02-28 37.82
## 2014-03-03 37.49
## 2014-03-04 38.07
## 2014-03-05 37.93
## 2014-03-06 37.89
## 2014-03-07 37.69
## 2014-03-10 37.72
## 2014-03-11 37.72
## 2014-03-12 37.79
## 2014-03-13 37.64
## 2014-03-14 37.51
## 2014-03-17 37.79
## 2014-03-18 38.22
## 2014-03-19 38.91
## 2014-03-20 39.24
## 2014-03-21 40.01
## 2014-03-24 39.86
## 2014-03-25 39.96
## 2014-03-26 39.60
## 2014-03-27 39.34
## 2014-03-28 39.68
ClCl(MSFT)
## ClCl.MSFT
## 2004-01-02 NA
## 2004-01-05 0.0251365382
## 2004-01-06 0.0035536959
## 2004-01-07 -0.0010623584
## 2004-01-08 -0.0017723857
## 2004-01-09 -0.0177556818
## 2004-01-12 -0.0032537961
## 2004-01-13 -0.0050779833
## 2004-01-14 0.0098432738
## 2004-01-15 -0.0057761731
## 2004-01-16 0.0098038486
## 2004-01-20 0.0104279400
## 2004-01-21 0.0071174021
## 2004-01-22 -0.0102473148
## 2004-01-23 0.0167797215
## 2004-01-26 0.0112359199
## 2004-01-27 -0.0190971882
## 2004-01-28 -0.0191150796
## 2004-01-29 0.0072176473
## 2004-01-30 -0.0093156575
## 2004-02-02 -0.0090415913
## 2004-02-03 -0.0040145620
## 2004-02-04 -0.0102602048
## 2004-02-05 -0.0018512033
## 2004-02-06 0.0044510758
## 2004-02-09 -0.0066469719
## 2004-02-10 0.0044609665
## 2004-02-11 0.0048112509
## 2004-02-12 -0.0073664457
## 2004-02-13 -0.0133581071
## 2004-02-17 0.0150432493
## 2004-02-18 -0.0081511671
## 2004-02-19 -0.0115801644
## 2004-02-20 0.0041572564
## 2004-02-23 0.0015054949
## 2004-02-24 0.0101464859
## 2004-02-25 -0.0066963544
## 2004-02-26 -0.0074906739
## 2004-02-27 0.0011321132
## 2004-03-01 0.0064078399
## 2004-03-02 -0.0116105614
## 2004-03-03 -0.0007577871
## 2004-03-04 0.0000000000
## 2004-03-05 -0.0007584755
## 2004-03-08 -0.0197343454
## 2004-03-09 -0.0042586527
## 2004-03-10 -0.0136080099
## 2004-03-11 -0.0110366965
## 2004-03-12 0.0115583499
## 2004-03-15 -0.0086682037
## 2004-03-16 0.0007949126
## 2004-03-17 -0.0019857427
## 2004-03-18 -0.0095503386
## 2004-03-19 -0.0104459627
## 2004-03-22 -0.0052780757
## 2004-03-23 -0.0142857143
## 2004-03-24 0.0107660455
## 2004-03-25 0.0319541581
## 2004-03-26 -0.0063517266
## 2004-03-29 0.0111864958
## 2004-03-30 -0.0043460294
## 2004-03-31 -0.0107143250
## 2004-04-01 0.0060168472
## 2004-04-02 0.0307017544
## 2004-04-05 0.0038685106
## 2004-04-06 -0.0057804237
## 2004-04-07 -0.0081394964
## 2004-04-08 -0.0042985541
## 2004-04-12 0.0051020801
## 2004-04-13 -0.0062475593
## 2004-04-14 0.0023575245
## 2004-04-15 -0.0113681301
## 2004-04-16 -0.0023790247
## 2004-04-19 0.0147059221
## 2004-04-20 -0.0078339597
## 2004-04-21 0.0047375049
## 2004-04-22 0.0196463647
## 2004-04-23 0.0612716739
## 2004-04-26 -0.0108932821
## 2004-04-27 -0.0007342511
## 2004-04-28 -0.0242468782
## 2004-04-29 -0.0030120107
## 2004-04-30 -0.0132175604
## 2004-05-03 0.0084194798
## 2004-05-04 -0.0007590133
## 2004-05-05 -0.0011394227
## 2004-05-06 -0.0068440307
## 2004-05-07 -0.0130168448
## 2004-05-10 0.0058184249
## 2004-05-11 0.0003856922
## 2004-05-12 0.0000000000
## 2004-05-13 0.0061680414
## 2004-05-14 -0.0091953640
## 2004-05-17 -0.0123743228
## 2004-05-18 0.0113546981
## 2004-05-19 -0.0081300426
## 2004-05-20 0.0042934815
## 2004-05-21 0.0062183832
## 2004-05-24 -0.0050212053
## 2004-05-25 0.0131987578
## 2004-05-26 0.0015325287
## 2004-05-27 0.0019128539
## 2004-05-28 0.0015272623
## 2004-06-01 -0.0045748761
## 2004-06-02 0.0007659134
## 2004-06-03 -0.0091848454
## 2004-06-04 0.0023175744
## 2004-06-07 0.0184970706
## 2004-06-08 0.0064320848
## 2004-06-09 -0.0048872556
## 2004-06-10 0.0113336234
## 2004-06-14 0.0048561823
## 2004-06-15 0.0189591078
## 2004-06-16 -0.0032834732
## 2004-06-17 0.0164714495
## 2004-06-18 0.0208858480
## 2004-06-21 0.0000000000
## 2004-06-22 -0.0021163668
## 2004-06-23 0.0003534111
## 2004-06-24 0.0031802121
## 2004-06-25 0.0063402961
## 2004-06-28 -0.0101504725
## 2004-06-29 0.0077793137
## 2004-06-30 0.0021052281
## 2004-07-01 0.0024509805
## 2004-07-02 -0.0020956690
## 2004-07-06 -0.0192509625
## 2004-07-07 0.0028551035
## 2004-07-08 -0.0163701423
## 2004-07-09 0.0079595517
## 2004-07-12 0.0010767408
## 2004-07-13 -0.0103979566
## 2004-07-14 0.0192028623
## 2004-07-15 -0.0092427305
## 2004-07-16 -0.0139935768
## 2004-07-19 0.0171033843
## 2004-07-20 0.0132378886
## 2004-07-21 0.0190678319
## 2004-07-22 0.0048509700
## 2004-07-23 -0.0334482414
## 2004-07-26 0.0224758822
## 2004-07-27 -0.0076761689
## 2004-07-28 0.0049226088
## 2004-07-29 -0.0034989503
## 2004-07-30 0.0003511236
## 2004-08-02 0.0010530011
## 2004-08-03 -0.0157784011
## 2004-08-04 -0.0003562879
## 2004-08-05 -0.0188880263
## 2004-08-06 -0.0141664361
## 2004-08-09 0.0014738763
## 2004-08-10 0.0198675129
## 2004-08-11 -0.0111832255
## 2004-08-12 -0.0193360452
## 2004-08-13 0.0052083707
## 2004-08-16 0.0025906736
## 2004-08-17 -0.0014765965
## 2004-08-18 0.0151571170
## 2004-08-19 -0.0123815736
## 2004-08-20 0.0029498524
## 2004-08-23 0.0014705514
## 2004-08-24 0.0000000000
## 2004-08-25 0.0113802863
## 2004-08-26 -0.0039926680
## 2004-08-27 0.0007287901
## 2004-08-30 -0.0058266572
## 2004-08-31 0.0000000000
## 2004-09-01 0.0032967034
## 2004-09-02 0.0083972986
## 2004-09-03 -0.0184648799
## 2004-09-07 0.0092216891
## 2004-09-08 -0.0036550072
## 2004-09-09 0.0007337124
## 2004-09-10 0.0076979103
## 2004-09-13 -0.0087304474
## 2004-09-14 0.0069725138
## 2004-09-15 -0.0091107868
## 2004-09-16 0.0025744390
## 2004-09-17 0.0091709464
## 2004-09-20 0.0000000000
## 2004-09-21 -0.0090876045
## 2004-09-22 -0.0051356933
## 2004-09-23 0.0084807888
## 2004-09-24 -0.0021937477
## 2004-09-27 -0.0036643458
## 2004-09-28 0.0029422213
## 2004-09-29 0.0113678034
## 2004-09-30 0.0025380711
## 2004-10-01 0.0216998192
## 2004-10-04 -0.0046017345
## 2004-10-05 0.0092460167
## 2004-10-06 0.0052854829
## 2004-10-07 -0.0126183311
## 2004-10-08 -0.0063897764
## 2004-10-11 0.0025008574
## 2004-10-12 -0.0010690663
## 2004-10-13 0.0000000000
## 2004-10-14 -0.0082055652
## 2004-10-15 0.0068345686
## 2004-10-18 0.0150053591
## 2004-10-19 -0.0080957409
## 2004-10-20 0.0184528389
## 2004-10-21 -0.0048781183
## 2004-10-22 -0.0287114506
## 2004-10-25 -0.0039654290
## 2004-10-26 0.0097720235
## 2004-10-27 0.0089605735
## 2004-10-28 -0.0049733570
## 2004-10-29 -0.0014280971
## 2004-11-01 0.0039328210
## 2004-11-02 0.0056980057
## 2004-11-03 0.0081444405
## 2004-11-04 0.0186161229
## 2004-11-05 0.0106896207
## 2004-11-08 -0.0010234733
## 2004-11-09 0.0167349380
## 2004-11-10 -0.0013436345
## 2004-11-11 0.0084090145
## 2004-11-12 -0.0003335891
## 2004-11-15 -0.0860860890
## 2004-11-16 -0.0098575396
## 2004-11-17 0.0018436209
## 2004-11-18 -0.0036805300
## 2004-11-19 -0.0077576284
## 2004-11-22 -0.0078183541
## 2004-11-23 -0.0045027767
## 2004-11-24 0.0041461740
## 2004-11-26 -0.0015014640
## 2004-11-29 0.0063909774
## 2004-11-30 0.0014941726
## 2004-12-01 0.0164118246
## 2004-12-02 -0.0058715596
## 2004-12-03 0.0051679587
## 2004-12-06 0.0036724201
## 2004-12-07 -0.0095133553
## 2004-12-08 0.0107130033
## 2004-12-09 -0.0047514984
## 2004-12-10 -0.0055086302
## 2004-12-13 0.0062776957
## 2004-12-14 -0.0007339450
## 2004-12-15 -0.0044068674
## 2004-12-16 0.0018443009
## 2004-12-17 -0.0073638071
## 2004-12-20 -0.0003708457
## 2004-12-21 0.0044526529
## 2004-12-22 -0.0036941633
## 2004-12-23 0.0014831665
## 2004-12-27 -0.0059237320
## 2004-12-28 0.0037244320
## 2004-12-29 -0.0018553246
## 2004-12-30 -0.0052044610
## 2004-12-31 -0.0014948057
## 2005-01-03 0.0007485404
## 2005-01-04 0.0037397158
## 2005-01-05 -0.0022354322
## 2005-01-06 -0.0011202763
## 2005-01-07 -0.0029906542
## 2005-01-10 0.0048743532
## 2005-01-11 -0.0026119031
## 2005-01-12 0.0018705948
## 2005-01-13 -0.0190440994
## 2005-01-14 -0.0057098972
## 2005-01-18 0.0076569293
## 2005-01-19 -0.0129179331
## 2005-01-20 -0.0046188992
## 2005-01-21 -0.0081206880
## 2005-01-24 0.0007797271
## 2005-01-25 0.0136345929
## 2005-01-26 -0.0003843198
## 2005-01-27 0.0038447136
## 2005-01-28 0.0026809267
## 2005-01-31 0.0038197479
## 2005-02-01 0.0041856163
## 2005-02-02 0.0026525200
## 2005-02-03 -0.0105819732
## 2005-02-04 0.0053475936
## 2005-02-07 -0.0060790274
## 2005-02-08 0.0030581040
## 2005-02-09 -0.0064786585
## 2005-02-10 -0.0003836210
## 2005-02-11 -0.0034535688
## 2005-02-14 0.0015402773
## 2005-02-15 -0.0030757401
## 2005-02-16 -0.0053991130
## 2005-02-17 -0.0054284992
## 2005-02-18 -0.0066276803
## 2005-02-22 -0.0098116170
## 2005-02-23 -0.0011890210
## 2005-02-24 0.0067460315
## 2005-02-25 -0.0047300353
## 2005-02-28 -0.0035643564
## 2005-03-01 0.0047695151
## 2005-03-02 -0.0007911788
## 2005-03-03 -0.0035629454
## 2005-03-04 0.0000000000
## 2005-03-07 0.0119189114
## 2005-03-08 -0.0027482922
## 2005-03-09 -0.0035433465
## 2005-03-10 0.0047412487
## 2005-03-11 -0.0133700354
## 2005-03-14 0.0007971702
## 2005-03-15 -0.0079649937
## 2005-03-16 -0.0112405058
## 2005-03-17 -0.0036539993
## 2005-03-18 -0.0093725343
## 2005-03-21 -0.0045248048
## 2005-03-22 -0.0086777269
## 2005-03-23 0.0079199667
## 2005-03-24 0.0041356907
## 2005-03-28 -0.0032948928
## 2005-03-29 -0.0115702888
## 2005-03-30 0.0100334448
## 2005-03-31 0.0004139073
## 2005-04-01 -0.0020686388
## 2005-04-04 0.0045604890
## 2005-04-05 0.0099050351
## 2005-04-06 0.0081733146
## 2005-04-07 0.0174300770
## 2005-04-08 -0.0063744622
## 2005-04-11 0.0012028067
## 2005-04-12 0.0140168608
## 2005-04-13 -0.0110584123
## 2005-04-14 -0.0079872601
## 2005-04-15 -0.0152979469
## 2005-04-18 0.0077678253
## 2005-04-19 -0.0008113996
## 2005-04-20 -0.0125862368
## 2005-04-21 0.0394737253
## 2005-04-22 -0.0118671277
## 2005-04-25 0.0004003203
## 2005-04-26 -0.0092036815
## 2005-04-27 0.0092891761
## 2005-04-28 -0.0216086034
## 2005-04-29 0.0347647430
## 2005-05-02 -0.0027667590
## 2005-05-03 0.0051526358
## 2005-05-04 -0.0059149051
## 2005-05-05 0.0007933757
## 2005-05-06 -0.0003963932
## 2005-05-09 -0.0043615386
## 2005-05-10 -0.0083632414
## 2005-05-11 0.0004016064
## 2005-05-12 0.0036130068
## 2005-05-13 0.0119999600
## 2005-05-16 0.0075099212
## 2005-05-17 -0.0011769714
## 2005-05-18 0.0094266304
## 2005-05-19 0.0085602720
## 2005-05-20 -0.0069444444
## 2005-05-23 0.0042735043
## 2005-05-24 -0.0038684720
## 2005-05-25 -0.0015534369
## 2005-05-26 0.0073901598
## 2005-05-27 0.0065637066
## 2005-05-31 -0.0103567702
## 2005-06-01 0.0003875969
## 2005-06-02 -0.0007748160
## 2005-06-03 -0.0139589370
## 2005-06-06 -0.0023593787
## 2005-06-07 0.0055182891
## 2005-06-08 -0.0043120345
## 2005-06-09 0.0043307087
## 2005-06-10 -0.0031360251
## 2005-06-13 -0.0047188753
## 2005-06-14 0.0019755829
## 2005-06-15 -0.0039432569
## 2005-06-16 -0.0087093824
## 2005-06-17 0.0000000000
## 2005-06-20 0.0027955270
## 2005-06-21 0.0015929510
## 2005-06-22 -0.0031809145
## 2005-06-23 0.0095731552
## 2005-06-24 -0.0106676417
## 2005-06-27 0.0003992811
## 2005-06-28 0.0007984431
## 2005-06-29 0.0007977663
## 2005-06-30 -0.0099641291
## 2005-07-01 -0.0052335346
## 2005-07-05 0.0109267912
## 2005-07-06 -0.0112089271
## 2005-07-07 -0.0020243319
## 2005-07-08 0.0178498986
## 2005-07-11 0.0079713432
## 2005-07-12 0.0126532221
## 2005-07-13 0.0019523232
## 2005-07-14 0.0120810210
## 2005-07-15 -0.0069309976
## 2005-07-18 -0.0093060097
## 2005-07-19 0.0238747955
## 2005-07-20 0.0011468272
## 2005-07-21 0.0095456277
## 2005-07-22 -0.0287443635
## 2005-07-25 0.0003894470
## 2005-07-26 -0.0058388476
## 2005-07-27 0.0070476896
## 2005-07-28 0.0011664464
## 2005-07-29 -0.0054368544
## 2005-08-01 0.0121046071
## 2005-08-02 0.0343363812
## 2005-08-03 0.0164118246
## 2005-08-04 0.0025688073
## 2005-08-05 0.0161054173
## 2005-08-08 -0.0226945605
## 2005-08-09 0.0081091415
## 2005-08-10 -0.0146251920
## 2005-08-11 0.0118738029
## 2005-08-12 -0.0080675101
## 2005-08-15 0.0029574862
## 2005-08-16 -0.0143751940
## 2005-08-17 0.0078534405
## 2005-08-18 -0.0048237846
## 2005-08-19 -0.0037285981
## 2005-08-22 0.0071108161
## 2005-08-23 -0.0014863991
## 2005-08-24 -0.0022330479
## 2005-08-25 0.0082059682
## 2005-08-26 -0.0022198297
## 2005-08-29 0.0066741196
## 2005-08-30 0.0011049724
## 2005-08-31 0.0073583149
## 2005-09-01 -0.0065740689
## 2005-09-02 -0.0066176836
## 2005-09-06 -0.0007401925
## 2005-09-07 -0.0055555556
## 2005-09-08 -0.0089385102
## 2005-09-09 -0.0011274333
## 2005-09-12 0.0011287058
## 2005-09-13 -0.0048854188
## 2005-09-14 -0.0064199773
## 2005-09-15 -0.0015202965
## 2005-09-16 -0.0076132470
## 2005-09-19 -0.0026850786
## 2005-09-20 -0.0061538462
## 2005-09-21 -0.0135448916
## 2005-09-22 -0.0058846607
## 2005-09-23 -0.0027624309
## 2005-09-26 0.0000000000
## 2005-09-27 0.0027700831
## 2005-09-28 0.0130228887
## 2005-09-29 0.0105181535
## 2005-09-30 -0.0080956435
## 2005-10-03 -0.0089389817
## 2005-10-04 -0.0203921569
## 2005-10-05 -0.0124099279
## 2005-10-06 0.0024321038
## 2005-10-07 -0.0056611403
## 2005-10-10 -0.0052867426
## 2005-10-11 -0.0020441129
## 2005-10-12 -0.0045063908
## 2005-10-13 0.0119341980
## 2005-10-14 0.0032533550
## 2005-10-17 -0.0056748683
## 2005-10-18 0.0016306155
## 2005-10-19 0.0211640212
## 2005-10-20 -0.0119569151
## 2005-10-21 -0.0004033884
## 2005-10-24 0.0129135992
## 2005-10-25 -0.0027888048
## 2005-10-26 0.0031961645
## 2005-10-27 -0.0103544799
## 2005-10-28 0.0273642254
## 2005-10-31 0.0066588325
## 2005-11-01 0.0101166533
## 2005-11-02 0.0192604014
## 2005-11-03 -0.0007557823
## 2005-11-04 0.0083206880
## 2005-11-07 0.0131282821
## 2005-11-08 0.0014808960
## 2005-11-09 -0.0033271720
## 2005-11-10 0.0048219957
## 2005-11-11 0.0070136951
## 2005-11-14 0.0032991201
## 2005-11-15 0.0047496893
## 2005-11-16 0.0087272727
## 2005-11-17 0.0082912401
## 2005-11-18 0.0035752951
## 2005-11-21 0.0032062700
## 2005-11-22 -0.0088778409
## 2005-11-23 0.0003582945
## 2005-11-25 -0.0057306590
## 2005-11-28 -0.0003602305
## 2005-11-29 -0.0025225225
## 2005-11-30 0.0000000000
## 2005-12-01 0.0075866691
## 2005-12-02 0.0043026534
## 2005-12-05 -0.0057122456
## 2005-12-06 -0.0057450269
## 2005-12-07 0.0021668110
## 2005-12-08 -0.0021621261
## 2005-12-09 0.0007222102
## 2005-12-12 -0.0093828224
## 2005-12-13 -0.0116576316
## 2005-12-14 -0.0014743458
## 2005-12-15 -0.0062753784
## 2005-12-16 -0.0007429421
## 2005-12-19 -0.0026022305
## 2005-12-20 0.0011181886
## 2005-12-21 -0.0048399477
## 2005-12-22 -0.0052375608
## 2005-12-23 0.0018803686
## 2005-12-27 -0.0067567570
## 2005-12-28 -0.0026455027
## 2005-12-29 -0.0045471392
## 2005-12-30 -0.0045679482
## 2006-01-03 0.0263862333
## 2006-01-04 0.0048434799
## 2006-01-05 0.0007416018
## 2006-01-06 -0.0029640608
## 2006-01-09 -0.0018580082
## 2006-01-10 0.0052121740
## 2006-01-11 0.0107407778
## 2006-01-12 -0.0054965920
## 2006-01-13 0.0018423729
## 2006-01-17 -0.0073556820
## 2006-01-18 -0.0059281215
## 2006-01-19 0.0070816250
## 2006-01-20 -0.0225758697
## 2006-01-23 -0.0022718667
## 2006-01-24 -0.0026565085
## 2006-01-25 0.0045661718
## 2006-01-26 0.0037878788
## 2006-01-27 0.0486792830
## 2006-01-30 0.0075566388
## 2006-01-31 0.0053571429
## 2006-02-01 -0.0039076021
## 2006-02-02 -0.0128388369
## 2006-02-03 -0.0050577673
## 2006-02-06 -0.0134350395
## 2006-02-07 -0.0084651822
## 2006-02-08 -0.0011136228
## 2006-02-09 -0.0092902267
## 2006-02-10 0.0011253188
## 2006-02-13 -0.0112402394
## 2006-02-14 0.0098522550
## 2006-02-15 0.0086303565
## 2006-02-16 -0.0026041668
## 2006-02-17 -0.0041028722
## 2006-02-21 -0.0059925091
## 2006-02-22 0.0067821399
## 2006-02-23 -0.0022454716
## 2006-02-24 -0.0011253188
## 2006-02-27 0.0157716867
## 2006-02-28 -0.0066542701
## 2006-03-01 0.0100483063
## 2006-03-02 -0.0062638175
## 2006-03-03 -0.0014830924
## 2006-03-06 -0.0007426662
## 2006-03-07 0.0055740988
## 2006-03-08 0.0070214711
## 2006-03-09 -0.0091743119
## 2006-03-10 0.0062962963
## 2006-03-13 -0.0022082812
## 2006-03-14 0.0044263739
## 2006-03-15 0.0047741829
## 2006-03-16 -0.0032895101
## 2006-03-17 0.0084341768
## 2006-03-20 0.0141817818
## 2006-03-21 -0.0053782361
## 2006-03-22 -0.0212689257
## 2006-03-23 -0.0110497238
## 2006-03-24 0.0059590317
## 2006-03-27 0.0000000000
## 2006-03-28 -0.0040725657
## 2006-03-29 0.0044609665
## 2006-03-30 0.0077720207
## 2006-03-31 -0.0007345207
## 2006-04-03 0.0128629185
## 2006-04-04 0.0029027577
## 2006-04-05 0.0036179813
## 2006-04-06 -0.0064888609
## 2006-04-07 -0.0112481499
## 2006-04-10 0.0014679266
## 2006-04-11 -0.0058630265
## 2006-04-12 0.0025802434
## 2006-04-13 -0.0047794484
## 2006-04-17 -0.0084964906
## 2006-04-18 0.0141579359
## 2006-04-19 -0.0069800884
## 2006-04-20 0.0000000000
## 2006-04-21 0.0044394745
## 2006-04-24 -0.0014732597
## 2006-04-25 0.0000000000
## 2006-04-26 -0.0003689044
## 2006-04-27 0.0055350554
## 2006-04-28 -0.1137614679
## 2006-05-01 0.0057971429
## 2006-05-02 -0.0115274182
## 2006-05-03 -0.0349854227
## 2006-05-04 0.0116530427
## 2006-05-05 0.0153582758
## 2006-05-08 -0.0029411346
## 2006-05-09 -0.0046354404
## 2006-05-10 0.0063505078
## 2006-05-11 -0.0231384518
## 2006-05-12 -0.0021532731
## 2006-05-15 -0.0008631852
## 2006-05-16 -0.0060475162
## 2006-05-17 -0.0121686223
## 2006-05-18 0.0043994721
## 2006-05-19 -0.0118265878
## 2006-05-22 0.0141843978
## 2006-05-23 -0.0039334792
## 2006-05-24 0.0311539697
## 2006-05-25 0.0102127660
## 2006-05-26 -0.0008425021
## 2006-05-30 -0.0240303130
## 2006-05-31 -0.0215982721
## 2006-06-01 0.0075055188
## 2006-06-02 -0.0026292726
## 2006-06-05 -0.0114235501
## 2006-06-06 -0.0164444889
## 2006-06-07 -0.0040667874
## 2006-06-08 0.0031760434
## 2006-06-09 -0.0085934415
## 2006-06-12 -0.0095803376
## 2006-06-13 -0.0092122989
## 2006-06-14 0.0172012552
## 2006-06-15 0.0086837755
## 2006-06-16 0.0013593113
## 2006-06-19 0.0203619457
## 2006-06-20 0.0004434590
## 2006-06-21 0.0230496907
## 2006-06-22 -0.0086655546
## 2006-06-23 -0.0166083486
## 2006-06-26 0.0142222222
## 2006-06-27 0.0017528922
## 2006-06-28 0.0131233153
## 2006-06-29 0.0133851036
## 2006-06-30 -0.0072432896
## 2006-07-03 0.0171674685
## 2006-07-05 -0.0147679741
## 2006-07-06 0.0055674518
## 2006-07-07 -0.0076661414
## 2006-07-10 0.0085837343
## 2006-07-11 -0.0170212766
## 2006-07-12 -0.0199134632
## 2006-07-13 -0.0167844089
## 2006-07-14 0.0013477538
## 2006-07-17 0.0085239565
## 2006-07-18 0.0115658363
## 2006-07-19 0.0290237467
## 2006-07-20 -0.0235042735
## 2006-07-21 0.0446389934
## 2006-07-24 0.0054461246
## 2006-07-25 0.0091666250
## 2006-07-26 0.0061933116
## 2006-07-27 -0.0205170283
## 2006-07-28 0.0159195217
## 2006-07-31 -0.0078350928
## 2006-08-01 -0.0029093517
## 2006-08-02 0.0129220092
## 2006-08-03 -0.0037037039
## 2006-08-04 0.0033045024
## 2006-08-07 -0.0028819266
## 2006-08-08 0.0049546245
## 2006-08-09 0.0041085045
## 2006-08-10 0.0008182487
## 2006-08-11 -0.0012264514
## 2006-08-14 0.0040933688
## 2006-08-15 0.0036689766
## 2006-08-16 0.0032493906
## 2006-08-17 0.0000000000
## 2006-08-18 0.0441295529
## 2006-08-21 0.0127956567
## 2006-08-22 -0.0191424189
## 2006-08-23 0.0019515612
## 2006-08-24 0.0027269186
## 2006-08-25 0.0042735043
## 2006-08-28 0.0038685106
## 2006-08-29 -0.0042389594
## 2006-08-30 -0.0015480263
## 2006-08-31 -0.0038758916
## 2006-09-01 0.0054474317
## 2006-09-05 -0.0089008901
## 2006-09-06 0.0000000000
## 2006-09-07 -0.0070285433
## 2006-09-08 0.0066850177
## 2006-09-11 0.0121093750
## 2006-09-12 0.0007719027
## 2006-09-13 0.0019282684
## 2006-09-14 0.0134719015
## 2006-09-15 0.0197493354
## 2006-09-18 -0.0022345996
## 2006-09-19 0.0026129152
## 2006-09-20 0.0119135885
## 2006-09-21 -0.0103016924
## 2006-09-22 -0.0089219331
## 2006-09-25 0.0108777569
## 2006-09-26 0.0092764375
## 2006-09-27 0.0088235291
## 2006-09-28 -0.0014577623
## 2006-09-29 -0.0018248175
## 2006-10-02 0.0003656673
## 2006-10-03 0.0003654971
## 2006-10-04 0.0208257208
## 2006-10-05 -0.0007158554
## 2006-10-06 -0.0017907951
## 2006-10-09 -0.0053822029
## 2006-10-10 -0.0010821790
## 2006-10-11 -0.0054171179
## 2006-10-12 0.0246912845
## 2006-10-13 0.0053154502
## 2006-10-16 0.0028198801
## 2006-10-17 -0.0003514938
## 2006-10-18 0.0028129043
## 2006-10-19 -0.0080644811
## 2006-10-20 0.0049487096
## 2006-10-23 0.0007035174
## 2006-10-24 -0.0059753952
## 2006-10-25 0.0010607496
## 2006-10-26 0.0014129637
## 2006-10-27 -0.0003527337
## 2006-10-30 0.0067043402
## 2006-10-31 0.0063090779
## 2006-11-01 0.0034831071
## 2006-11-02 -0.0013883721
## 2006-11-03 -0.0013903372
## 2006-11-06 0.0038287504
## 2006-11-07 0.0038141817
## 2006-11-08 0.0010362349
## 2006-11-09 0.0096618357
## 2006-11-10 -0.0006835270
## 2006-11-13 0.0037619699
## 2006-11-14 -0.0040885860
## 2006-11-15 -0.0037632227
## 2006-11-16 0.0120191617
## 2006-11-17 -0.0023752631
## 2006-11-20 0.0166666327
## 2006-11-21 0.0010037137
## 2006-11-22 0.0000000000
## 2006-11-24 -0.0053475936
## 2006-11-27 -0.0094086022
## 2006-11-28 -0.0030529512
## 2006-11-29 0.0061245664
## 2006-11-30 -0.0071017585
## 2006-12-01 -0.0081743866
## 2006-12-04 0.0072115039
## 2006-12-05 -0.0068189908
## 2006-12-06 -0.0048060077
## 2006-12-07 -0.0048292515
## 2006-12-08 0.0190641248
## 2006-12-11 0.0047619388
## 2006-12-12 -0.0037237981
## 2006-12-13 0.0040774380
## 2006-12-14 0.0175973272
## 2006-12-15 0.0039907216
## 2006-12-18 -0.0099371312
## 2006-12-19 0.0033456341
## 2006-12-20 0.0033344448
## 2006-12-21 -0.0036556996
## 2006-12-22 -0.0113409273
## 2006-12-26 0.0118084012
## 2006-12-27 0.0010003334
## 2006-12-28 -0.0013324450
## 2006-12-29 -0.0040026351
## 2007-01-03 0.0000000000
## 2007-01-04 -0.0016745478
## 2007-01-05 -0.0057027845
## 2007-01-08 0.0097841096
## 2007-01-09 0.0010023054
## 2007-01-10 -0.0100133181
## 2007-01-11 0.0350640931
## 2007-01-12 0.0166123122
## 2007-01-16 -0.0016020186
## 2007-01-17 -0.0019255456
## 2007-01-18 -0.0032154341
## 2007-01-19 0.0035484194
## 2007-01-22 -0.0125362259
## 2007-01-23 0.0006510742
## 2007-01-24 0.0113858165
## 2007-01-25 -0.0205853651
## 2007-01-26 0.0049260754
## 2007-01-29 -0.0022875490
## 2007-01-30 -0.0016377661
## 2007-01-31 0.0124672244
## 2007-02-01 -0.0097213866
## 2007-02-02 -0.0121072648
## 2007-02-05 -0.0192116589
## 2007-02-06 -0.0033772711
## 2007-02-07 -0.0047441206
## 2007-02-08 -0.0037453523
## 2007-02-09 -0.0095693780
## 2007-02-12 -0.0013802277
## 2007-02-13 0.0024187629
## 2007-02-14 0.0134436401
## 2007-02-15 0.0020407823
## 2007-02-16 -0.0244398854
## 2007-02-20 0.0031315240
## 2007-02-21 0.0180367673
## 2007-02-22 0.0013628279
## 2007-02-23 -0.0166723041
## 2007-02-26 0.0058823529
## 2007-02-27 -0.0412796354
## 2007-02-28 0.0107642264
## 2007-03-01 -0.0028399006
## 2007-03-02 -0.0117479530
## 2007-03-05 -0.0075648775
## 2007-03-06 0.0101633760
## 2007-03-07 -0.0079051024
## 2007-03-08 -0.0105034766
## 2007-03-09 -0.0010980600
## 2007-03-12 0.0054965187
## 2007-03-13 -0.0262391390
## 2007-03-14 0.0254491402
## 2007-03-15 -0.0043795255
## 2007-03-16 0.0018328079
## 2007-03-19 0.0182949140
## 2007-03-20 0.0003593245
## 2007-03-21 0.0244252874
## 2007-03-22 -0.0087657784
## 2007-03-23 -0.0088432968
## 2007-03-26 0.0071377231
## 2007-03-27 -0.0177179312
## 2007-03-28 -0.0028860030
## 2007-03-29 0.0039797758
## 2007-03-30 0.0043243604
## 2007-04-02 -0.0046645495
## 2007-04-03 0.0046864095
## 2007-04-04 0.0226049149
## 2007-04-05 0.0017543509
## 2007-04-09 0.0007005604
## 2007-04-10 -0.0059502975
## 2007-04-11 -0.0102112324
## 2007-04-12 0.0152970468
## 2007-04-13 0.0024526979
## 2007-04-16 0.0041943025
## 2007-04-17 0.0041768187
## 2007-04-18 -0.0086655113
## 2007-04-19 0.0031468881
## 2007-04-20 0.0115022303
## 2007-04-23 -0.0082701241
## 2007-04-24 0.0003474635
## 2007-04-25 0.0069468216
## 2007-04-26 0.0037944119
## 2007-04-27 0.0350515808
## 2007-04-30 -0.0059760954
## 2007-05-01 0.0153640275
## 2007-05-02 0.0069079276
## 2007-05-03 0.0117607967
## 2007-05-04 -0.0132386184
## 2007-05-07 0.0049083771
## 2007-05-08 0.0013025399
## 2007-05-09 0.0009756423
## 2007-05-10 -0.0064977581
## 2007-05-11 0.0101373120
## 2007-05-14 0.0025898350
## 2007-05-15 -0.0022602196
## 2007-05-16 0.0055016181
## 2007-05-17 -0.0028966849
## 2007-05-18 -0.0048418334
## 2007-05-21 0.0071358741
## 2007-05-22 -0.0115941389
## 2007-05-23 -0.0035842619
## 2007-05-24 -0.0134074559
## 2007-05-25 0.0102751077
## 2007-05-29 0.0101706365
## 2007-05-30 0.0103929844
## 2007-05-31 -0.0135004817
## 2007-06-01 -0.0032584228
## 2007-06-04 0.0042497221
## 2007-06-05 -0.0045572593
## 2007-06-06 -0.0094832897
## 2007-06-07 -0.0221195107
## 2007-06-08 0.0145171501
## 2007-06-11 -0.0009983029
## 2007-06-12 -0.0056628914
## 2007-06-13 0.0180904188
## 2007-06-14 0.0042777560
## 2007-06-15 -0.0009829620
## 2007-06-18 0.0006559528
## 2007-06-19 -0.0016388397
## 2007-06-20 -0.0147734411
## 2007-06-21 0.0069976341
## 2007-06-22 -0.0241561557
## 2007-06-25 0.0000000000
## 2007-06-26 0.0010172940
## 2007-06-27 0.0118564024
## 2007-06-28 -0.0013391697
## 2007-06-29 -0.0120684211
## 2007-07-02 0.0091618938
## 2007-07-03 0.0094149294
## 2007-07-05 -0.0009993338
## 2007-07-06 -0.0006669223
## 2007-07-09 -0.0033366034
## 2007-07-10 -0.0180783723
## 2007-07-11 0.0054551654
## 2007-07-12 0.0196676840
## 2007-07-13 -0.0083139342
## 2007-07-16 0.0070422871
## 2007-07-17 0.0249750241
## 2007-07-18 0.0045483754
## 2007-07-19 0.0190815006
## 2007-07-20 -0.0111075849
## 2007-07-23 0.0009628049
## 2007-07-24 -0.0125040714
## 2007-07-25 -0.0029220780
## 2007-07-26 -0.0237707269
## 2007-07-27 -0.0196798199
## 2007-07-30 0.0003402858
## 2007-07-31 -0.0139455782
## 2007-08-01 0.0106933080
## 2007-08-02 0.0075085668
## 2007-08-03 -0.0189702236
## 2007-08-06 0.0200276941
## 2007-08-07 0.0003384563
## 2007-08-08 0.0152284608
## 2007-08-09 -0.0233333667
## 2007-08-10 -0.0201365195
## 2007-08-13 -0.0027864856
## 2007-08-14 -0.0125741884
## 2007-08-15 -0.0060134418
## 2007-08-16 -0.0103203203
## 2007-08-17 0.0158216834
## 2007-08-20 0.0003539823
## 2007-08-21 -0.0067232838
## 2007-08-22 0.0053437478
## 2007-08-23 0.0028348690
## 2007-08-24 0.0180212021
## 2007-08-27 -0.0111072201
## 2007-08-28 -0.0196560197
## 2007-08-29 0.0236305048
## 2007-08-30 -0.0048967821
## 2007-08-31 0.0098417923
## 2007-09-04 0.0027845110
## 2007-09-05 -0.0114543218
## 2007-09-06 0.0150983146
## 2007-09-07 -0.0162573158
## 2007-09-10 0.0014064345
## 2007-09-11 0.0158005618
## 2007-09-12 0.0000000000
## 2007-09-13 0.0079502247
## 2007-09-14 -0.0041151920
## 2007-09-17 -0.0106749652
## 2007-09-18 0.0069613644
## 2007-09-19 -0.0089872105
## 2007-09-20 -0.0087199163
## 2007-09-21 0.0080928923
## 2007-09-24 0.0150087260
## 2007-09-25 0.0165061554
## 2007-09-26 -0.0020297362
## 2007-09-27 -0.0003389831
## 2007-09-28 -0.0010173279
## 2007-10-01 0.0105227770
## 2007-10-02 -0.0023513268
## 2007-10-03 -0.0084175081
## 2007-10-04 0.0088284547
## 2007-10-05 0.0043756649
## 2007-10-08 0.0000000000
## 2007-10-09 0.0087131367
## 2007-10-10 0.0043189369
## 2007-10-11 -0.0105855111
## 2007-10-12 0.0086927449
## 2007-10-15 -0.0043088830
## 2007-10-16 0.0093208719
## 2007-10-17 0.0250659631
## 2007-10-18 0.0025740026
## 2007-10-19 -0.0317715019
## 2007-10-22 0.0112694730
## 2007-10-23 0.0127826942
## 2007-10-24 0.0113268608
## 2007-10-25 0.0236800000
## 2007-10-26 0.0950296655
## 2007-10-29 -0.0131315733
## 2007-10-30 0.0289268152
## 2007-10-31 0.0348608659
## 2007-11-01 0.0067916325
## 2007-11-02 0.0000000000
## 2007-11-05 -0.0089045060
## 2007-11-06 -0.0087122243
## 2007-11-07 -0.0244438341
## 2007-11-08 -0.0219594032
## 2007-11-09 -0.0290731705
## 2007-11-12 -0.0103764898
## 2007-11-13 0.0323546425
## 2007-11-14 -0.0153801223
## 2007-11-15 -0.0050103743
## 2007-11-16 0.0097749413
## 2007-11-19 -0.0038134644
## 2007-11-20 0.0182568616
## 2007-11-21 -0.0101215147
## 2007-11-23 -0.0035056675
## 2007-11-26 -0.0334212831
## 2007-11-27 0.0027297542
## 2007-11-28 0.0193587411
## 2007-11-29 -0.0032641245
## 2007-11-30 0.0002976481
## 2007-12-03 -0.0202380964
## 2007-12-04 -0.0045564401
## 2007-12-05 0.0421117486
## 2007-12-06 0.0117129422
## 2007-12-07 -0.0005788712
## 2007-12-10 0.0066608458
## 2007-12-11 -0.0189873429
## 2007-12-12 0.0108505285
## 2007-12-13 0.0217580498
## 2007-12-14 0.0025553662
## 2007-12-17 -0.0260549978
## 2007-12-18 0.0101774647
## 2007-12-19 0.0014392342
## 2007-12-20 0.0209830118
## 2007-12-21 0.0152027309
## 2007-12-24 0.0144204378
## 2007-12-26 0.0008200929
## 2007-12-27 -0.0174815619
## 2007-12-28 0.0041700861
## 2007-12-31 -0.0143964843
## 2008-01-02 -0.0106740736
## 2008-01-03 0.0042588869
## 2008-01-04 -0.0279897661
## 2008-01-07 0.0066899358
## 2008-01-08 -0.0335163238
## 2008-01-09 0.0295963519
## 2008-01-10 -0.0031938735
## 2008-01-11 -0.0122342550
## 2008-01-14 0.0141550870
## 2008-01-15 -0.0113404772
## 2008-01-16 -0.0226470588
## 2008-01-17 -0.0036111646
## 2008-01-18 -0.0030203261
## 2008-01-22 -0.0318085145
## 2008-01-23 -0.0009386421
## 2008-01-24 0.0413404322
## 2008-01-25 -0.0093233383
## 2008-01-28 -0.0066787494
## 2008-01-29 -0.0036675732
## 2008-01-30 -0.0122698474
## 2008-01-31 0.0124222667
## 2008-02-01 -0.0659508323
## 2008-02-04 -0.0085385876
## 2008-02-05 -0.0370984088
## 2008-02-06 -0.0189198486
## 2008-02-07 -0.0140252104
## 2008-02-08 0.0156471545
## 2008-02-11 -0.0122549024
## 2008-02-12 0.0046083305
## 2008-02-13 0.0218771701
## 2008-02-14 -0.0158839439
## 2008-02-15 -0.0028070175
## 2008-02-19 -0.0087966221
## 2008-02-20 0.0017749024
## 2008-02-21 -0.0042522680
## 2008-02-22 -0.0149466192
## 2008-02-25 0.0057803468
## 2008-02-26 0.0193965158
## 2008-02-27 -0.0042282947
## 2008-02-28 -0.0116772824
## 2008-02-29 -0.0261367347
## 2008-03-03 -0.0077206247
## 2008-03-04 0.0222304557
## 2008-03-05 0.0192098949
## 2008-03-06 -0.0195590676
## 2008-03-07 0.0108814291
## 2008-03-10 0.0064584856
## 2008-03-11 0.0438503402
## 2008-03-12 -0.0221995211
## 2008-03-13 -0.0003492141
## 2008-03-14 -0.0230608657
## 2008-03-17 0.0121602293
## 2008-03-18 0.0395760085
## 2008-03-19 -0.0271923521
## 2008-03-20 0.0195667009
## 2008-03-24 -0.0003427005
## 2008-03-25 -0.0010284882
## 2008-03-26 -0.0199039128
## 2008-03-27 -0.0178571435
## 2008-03-28 -0.0049910519
## 2008-03-31 0.0168398065
## 2008-04-01 0.0394644482
## 2008-04-02 -0.0115254237
## 2008-04-03 -0.0054869684
## 2008-04-04 0.0055172414
## 2008-04-07 0.0000000000
## 2008-04-08 -0.0140603567
## 2008-04-09 0.0048695304
## 2008-04-10 0.0076151612
## 2008-04-11 -0.0285125377
## 2008-04-14 -0.0077794198
## 2008-04-15 0.0067712404
## 2008-04-16 0.0247787965
## 2008-04-17 0.0093263555
## 2008-04-18 0.0266940803
## 2008-04-21 0.0140000000
## 2008-04-22 -0.0055884287
## 2008-04-23 0.0396694545
## 2008-04-24 0.0111287119
## 2008-04-25 -0.0619496560
## 2008-04-28 -0.0281595709
## 2008-04-29 -0.0120731632
## 2008-04-30 -0.0041899094
## 2008-05-01 0.0308555400
## 2008-05-02 -0.0054421769
## 2008-05-05 -0.0054719562
## 2008-05-06 0.0213205296
## 2008-05-07 -0.0164983833
## 2008-05-08 0.0020541254
## 2008-05-09 0.0040997267
## 2008-05-12 0.0204151419
## 2008-05-13 -0.0070023008
## 2008-05-14 0.0050369038
## 2008-05-15 0.0173739058
## 2008-05-16 -0.0151067647
## 2008-05-19 -0.0176725909
## 2008-05-20 -0.0237609988
## 2008-05-21 -0.0177329624
## 2008-05-22 0.0077875752
## 2008-05-23 -0.0147523714
## 2008-05-27 0.0139038151
## 2008-05-28 -0.0091420883
## 2008-05-29 0.0046131654
## 2008-05-30 0.0003532674
## 2008-06-02 -0.0183616172
## 2008-06-03 -0.0176258999
## 2008-06-04 0.0084218970
## 2008-06-05 0.0275961501
## 2008-06-06 -0.0286218738
## 2008-06-09 0.0080028738
## 2008-06-10 0.0064958501
## 2008-06-11 -0.0276083911
## 2008-06-12 0.0412978967
## 2008-06-13 0.0293909348
## 2008-06-16 -0.0048159615
## 2008-06-17 -0.0044936398
## 2008-06-18 -0.0118055560
## 2008-06-19 0.0165144419
## 2008-06-20 -0.0241963360
## 2008-06-23 -0.0092100956
## 2008-06-24 -0.0085805866
## 2008-06-25 0.0223584565
## 2008-06-26 -0.0211640212
## 2008-06-27 -0.0043243604
## 2008-06-30 -0.0043430693
## 2008-07-01 -0.0232642312
## 2008-07-02 -0.0368441371
## 2008-07-03 0.0038640264
## 2008-07-07 0.0019245958
## 2008-07-08 -0.0069151361
## 2008-07-09 -0.0239845261
## 2008-07-10 0.0087198177
## 2008-07-11 -0.0078585852
## 2008-07-14 -0.0039603960
## 2008-07-15 0.0397614314
## 2008-07-16 0.0424474187
## 2008-07-17 0.0095377843
## 2008-07-18 -0.0603197311
## 2008-07-21 -0.0085074243
## 2008-07-22 0.0062402499
## 2008-07-23 0.0244186444
## 2008-07-24 -0.0374573969
## 2008-07-25 0.0283018464
## 2008-07-28 -0.0252293578
## 2008-07-29 0.0239216078
## 2008-07-30 0.0045959018
## 2008-07-31 -0.0194434236
## 2008-08-01 -0.0108863923
## 2008-08-04 -0.0062893079
## 2008-08-05 0.0367878941
## 2008-08-06 0.0309042744
## 2008-08-07 0.0136935233
## 2008-08-08 0.0270171605
## 2008-08-11 -0.0081762890
## 2008-08-12 0.0078853405
## 2008-08-13 -0.0074680296
## 2008-08-14 0.0000000000
## 2008-08-15 -0.0035829810
## 2008-08-18 -0.0043149228
## 2008-08-19 -0.0133622603
## 2008-08-20 -0.0010980600
## 2008-08-21 -0.0040308170
## 2008-08-22 0.0242825607
## 2008-08-25 -0.0064655172
## 2008-08-26 -0.0140997831
## 2008-08-27 0.0106343601
## 2008-08-28 0.0137881718
## 2008-08-29 -0.0232641366
## 2008-09-02 -0.0069622936
## 2008-09-03 -0.0073800738
## 2008-09-04 -0.0204460967
## 2008-09-05 -0.0265654649
## 2008-09-08 0.0183236257
## 2008-09-09 -0.0007657350
## 2008-09-10 0.0130268582
## 2008-09-11 0.0340392952
## 2008-09-12 0.0102414411
## 2008-09-15 -0.0289645536
## 2008-09-16 -0.0309470544
## 2008-09-17 -0.0546363986
## 2008-09-18 0.0280830281
## 2008-09-19 -0.0039588282
## 2008-09-22 0.0095389507
## 2008-09-23 0.0015748425
## 2008-09-24 0.0110062103
## 2008-09-25 0.0346035006
## 2008-09-26 0.0296880485
## 2008-09-29 -0.0872262774
## 2008-09-30 0.0671731707
## 2008-10-01 -0.0078681526
## 2008-10-02 -0.0086858006
## 2008-10-03 0.0026666667
## 2008-10-06 -0.0535714286
## 2008-10-07 -0.0674427941
## 2008-10-08 -0.0094705123
## 2008-10-09 -0.0308561930
## 2008-10-10 -0.0358743962
## 2008-10-13 0.1860465116
## 2008-10-14 -0.0549019608
## 2008-10-15 -0.0597510373
## 2008-10-16 0.0675199029
## 2008-10-17 -0.0107482840
## 2008-10-20 0.0330129127
## 2008-10-21 -0.0550161025
## 2008-10-22 -0.0783390377
## 2008-10-23 0.0366929384
## 2008-10-24 -0.0161290771
## 2008-10-27 -0.0355190818
## 2008-10-28 0.0906515581
## 2008-10-29 -0.0043290043
## 2008-10-30 -0.0160870000
## 2008-10-31 -0.0132566952
## 2008-11-03 0.0129870578
## 2008-11-04 0.0402298833
## 2008-11-05 -0.0616234993
## 2008-11-06 -0.0543478714
## 2008-11-07 0.0296935359
## 2008-11-10 -0.0093023721
## 2008-11-11 -0.0046947420
## 2008-11-12 -0.0424529225
## 2008-11-13 0.0467980811
## 2008-11-14 -0.0560000471
## 2008-11-17 -0.0368892840
## 2008-11-18 0.0155280021
## 2008-11-19 -0.0677879680
## 2008-11-20 -0.0415527588
## 2008-11-21 0.1226468270
## 2008-11-24 0.0513211890
## 2008-11-25 -0.0338328162
## 2008-11-26 0.0250125063
## 2008-11-28 -0.0131772084
## 2008-12-01 -0.0796240395
## 2008-12-02 0.0290166024
## 2008-12-03 0.0375979634
## 2008-12-04 -0.0382486141
## 2008-12-05 0.0397697520
## 2008-12-08 0.0573728708
## 2008-12-09 -0.0195145169
## 2008-12-10 0.0004854854
## 2008-12-11 -0.0562833549
## 2008-12-12 -0.0046272491
## 2008-12-15 -0.0165289248
## 2008-12-16 0.0561974760
## 2008-12-17 -0.0223769755
## 2008-12-18 -0.0183113428
## 2008-12-19 -0.0093263217
## 2008-12-22 0.0031380228
## 2008-12-23 0.0052138165
## 2008-12-24 -0.0057054458
## 2008-12-26 -0.0020866458
## 2008-12-29 -0.0088865661
## 2008-12-30 0.0200422479
## 2008-12-31 0.0051706825
## 2009-01-02 0.0457818392
## 2009-01-05 0.0093457944
## 2009-01-06 0.0116959064
## 2009-01-07 -0.0602119461
## 2009-01-08 0.0312660687
## 2009-01-09 -0.0298211218
## 2009-01-12 -0.0025615266
## 2009-01-13 0.0179764262
## 2009-01-14 -0.0368314834
## 2009-01-15 0.0078575170
## 2009-01-16 0.0244282225
## 2009-01-20 -0.0624048231
## 2009-01-21 0.0487012446
## 2009-01-22 -0.1171309658
## 2009-01-23 0.0052600815
## 2009-01-26 0.0249998823
## 2009-01-27 0.0017017017
## 2009-01-28 0.0215176104
## 2009-01-29 -0.0249446217
## 2009-01-30 -0.0278567368
## 2009-02-02 0.0426900585
## 2009-02-03 0.0375771172
## 2009-02-04 0.0070269730
## 2009-02-05 0.0220076233
## 2009-02-06 0.0325629710
## 2009-02-09 -0.0111901831
## 2009-02-10 -0.0329219119
## 2009-02-11 0.0218085118
## 2009-02-12 0.0026028632
## 2009-02-13 -0.0088265836
## 2009-02-17 -0.0523834468
## 2009-02-18 0.0016584301
## 2009-02-19 -0.0115894585
## 2009-02-20 0.0050251256
## 2009-02-23 -0.0438889444
## 2009-02-24 -0.0023241721
## 2009-02-25 -0.0122306931
## 2009-02-26 -0.0318395656
## 2009-02-27 -0.0164433618
## 2009-03-02 -0.0222910217
## 2009-03-03 0.0056998100
## 2009-03-04 0.0151134131
## 2009-03-05 -0.0527295873
## 2009-03-06 0.0006548788
## 2009-03-09 -0.0085078534
## 2009-03-10 0.0877887789
## 2009-03-11 0.0382282160
## 2009-03-12 -0.0058445935
## 2009-03-13 -0.0211640212
## 2009-03-16 -0.0240240240
## 2009-03-17 0.0400000000
## 2009-03-18 0.0035502367
## 2009-03-19 0.0106132082
## 2009-03-20 -0.0046674448
## 2009-03-23 0.0744432048
## 2009-03-24 -0.0218221495
## 2009-03-25 -0.0027886782
## 2009-03-26 0.0531320500
## 2009-03-27 -0.0371747743
## 2009-03-30 -0.0358521255
## 2009-03-31 0.0509153890
## 2009-04-01 0.0511702748
## 2009-04-02 -0.0010356293
## 2009-04-03 -0.0279938295
## 2009-04-06 0.0005333333
## 2009-04-07 0.0000000000
## 2009-04-08 0.0229211620
## 2009-04-09 0.0250129742
## 2009-04-13 -0.0040671073
## 2009-04-14 -0.0122511485
## 2009-04-15 -0.0268733850
## 2009-04-16 0.0493892724
## 2009-04-17 -0.0283400304
## 2009-04-20 -0.0307291651
## 2009-04-21 0.0193443300
## 2009-04-22 -0.0100157095
## 2009-04-23 0.0074546854
## 2009-04-24 0.1051797040
## 2009-04-27 -0.0243902439
## 2009-04-28 -0.0230392157
## 2009-04-29 0.0160561967
## 2009-04-30 0.0004938272
## 2009-05-01 -0.0009871668
## 2009-05-04 -0.0024703063
## 2009-05-05 -0.0198117870
## 2009-05-06 0.0000000000
## 2009-05-07 -0.0237494177
## 2009-05-08 0.0051759834
## 2009-05-11 -0.0051493306
## 2009-05-12 0.0295030538
## 2009-05-13 -0.0070386630
## 2009-05-14 0.0156961519
## 2009-05-15 0.0079760722
## 2009-05-18 0.0187933244
## 2009-05-19 -0.0140777184
## 2009-05-20 0.0034465782
## 2009-05-21 -0.0274778718
## 2009-05-22 -0.0035317861
## 2009-05-26 0.0298734177
## 2009-05-27 -0.0103245329
## 2009-05-28 0.0158967718
## 2009-05-29 0.0215157936
## 2009-06-01 0.0244136441
## 2009-06-02 0.0000000000
## 2009-06-03 0.0154205607
## 2009-06-04 0.0046019328
## 2009-06-05 0.0142005955
## 2009-06-08 -0.0040650408
## 2009-06-09 0.0013605896
## 2009-06-10 0.0212861866
## 2009-06-11 0.0124168963
## 2009-06-12 0.0219010074
## 2009-06-15 0.0038576940
## 2009-06-16 0.0012809991
## 2009-06-17 0.0098080593
## 2009-06-18 -0.0076013514
## 2009-06-19 0.0242553191
## 2009-06-22 -0.0328208974
## 2009-06-23 0.0025772765
## 2009-06-24 0.0055697943
## 2009-06-25 0.0136345127
## 2009-06-26 -0.0184952073
## 2009-06-29 0.0218415846
## 2009-06-30 -0.0037720451
## 2009-07-01 0.0113588978
## 2009-07-02 -0.0278702151
## 2009-07-06 -0.0072742830
## 2009-07-07 -0.0288793091
## 2009-07-08 0.0013314691
## 2009-07-09 -0.0053190605
## 2009-07-10 -0.0022282530
## 2009-07-13 0.0375167949
## 2009-07-14 -0.0051656909
## 2009-07-15 0.0437040223
## 2009-07-16 0.0132669978
## 2009-07-17 -0.0061374793
## 2009-07-20 0.0098806089
## 2009-07-21 0.0122298813
## 2009-07-22 -0.0012082561
## 2009-07-23 0.0306451625
## 2009-07-24 -0.0825507857
## 2009-07-27 -0.0144989333
## 2009-07-28 0.0155775848
## 2009-07-29 0.0140605034
## 2009-07-30 0.0004201681
## 2009-07-31 -0.0121797149
## 2009-08-03 0.0131802721
## 2009-08-04 -0.0025178347
## 2009-08-05 0.0016827514
## 2009-08-06 -0.0146997066
## 2009-08-07 0.0042625748
## 2009-08-10 -0.0059422328
## 2009-08-11 -0.0123826217
## 2009-08-12 0.0172936454
## 2009-08-13 0.0038249042
## 2009-08-14 0.0029635901
## 2009-08-17 -0.0185732791
## 2009-08-18 0.0141935484
## 2009-08-19 0.0029686175
## 2009-08-20 0.0008456660
## 2009-08-21 0.0312632024
## 2009-08-24 0.0094223269
## 2009-08-25 0.0000000000
## 2009-08-26 -0.0036525976
## 2009-08-27 0.0057027294
## 2009-08-28 -0.0004050628
## 2009-08-31 -0.0012155592
## 2009-09-01 -0.0263691684
## 2009-09-02 -0.0058332917
## 2009-09-03 0.0104777867
## 2009-09-04 0.0211530477
## 2009-09-08 0.0081234359
## 2009-09-09 -0.0016115633
## 2009-09-10 0.0088780868
## 2009-09-11 -0.0055999600
## 2009-09-14 0.0056314962
## 2009-09-15 0.0080000400
## 2009-09-16 0.0000000000
## 2009-09-17 0.0039681744
## 2009-09-18 -0.0015809882
## 2009-09-21 0.0015834917
## 2009-09-22 0.0185771154
## 2009-09-23 -0.0023283275
## 2009-09-24 0.0089460136
## 2009-09-25 -0.0150347720
## 2009-09-28 0.0109589437
## 2009-09-29 -0.0030971738
## 2009-09-30 -0.0011650874
## 2009-10-01 -0.0326594103
## 2009-10-02 0.0032154342
## 2009-10-05 -0.0128205133
## 2009-10-06 0.0190747573
## 2009-10-07 -0.0003982875
## 2009-10-08 0.0227091633
## 2009-10-09 -0.0046747565
## 2009-10-12 0.0066536206
## 2009-10-13 0.0034992225
## 2009-10-14 0.0058117011
## 2009-10-15 0.0288906020
## 2009-10-16 -0.0078621867
## 2009-10-19 -0.0052829811
## 2009-10-20 0.0003793627
## 2009-10-21 0.0079635568
## 2009-10-22 0.0003762227
## 2009-10-23 0.0537796164
## 2009-10-26 0.0235546039
## 2009-10-27 -0.0031380753
## 2009-10-28 -0.0199370409
## 2009-10-29 0.0071377231
## 2009-10-30 -0.0173635371
## 2009-11-02 0.0054092679
## 2009-11-03 -0.0125537307
## 2009-11-04 0.0192516520
## 2009-11-05 0.0146115472
## 2009-11-06 0.0017562698
## 2009-11-09 0.0164796634
## 2009-11-10 0.0006898931
## 2009-11-11 0.0037918304
## 2009-11-12 0.0082417580
## 2009-11-13 0.0091961169
## 2009-11-16 -0.0030373946
## 2009-11-17 0.0155720712
## 2009-11-18 0.0036667000
## 2009-11-19 -0.0109598137
## 2009-11-20 -0.0053727332
## 2009-11-23 0.0108035108
## 2009-11-24 -0.0010020374
## 2009-11-25 -0.0040120027
## 2009-11-27 -0.0191340041
## 2009-11-30 0.0065024301
## 2009-12-01 0.0204012241
## 2009-12-02 -0.0076640786
## 2009-12-03 0.0016789455
## 2009-12-04 0.0050284948
## 2009-12-07 -0.0063375250
## 2009-12-08 -0.0073850619
## 2009-12-09 0.0047344944
## 2009-12-10 0.0053854596
## 2009-12-11 -0.0006696016
## 2009-12-14 0.0087102513
## 2009-12-15 -0.0029890733
## 2009-12-16 0.0026648901
## 2009-12-17 -0.0166112957
## 2009-12-18 0.0256757095
## 2009-12-21 0.0052700591
## 2009-12-22 0.0098296199
## 2009-12-23 0.0032446463
## 2009-12-24 0.0025873221
## 2009-12-28 0.0054838710
## 2009-12-29 0.0070580366
## 2009-12-30 -0.0136986306
## 2009-12-31 -0.0155038442
## 2010-01-04 0.0154199803
## 2010-01-05 0.0003230371
## 2010-01-06 -0.0061369188
## 2010-01-07 -0.0103997075
## 2010-01-08 0.0068965187
## 2010-01-11 -0.0127201566
## 2010-01-12 -0.0066072019
## 2010-01-13 0.0093116063
## 2010-01-14 0.0200988138
## 2010-01-15 -0.0032299097
## 2010-01-19 0.0077770250
## 2010-01-20 -0.0163987138
## 2010-01-21 -0.0189604446
## 2010-01-22 -0.0349883705
## 2010-01-25 0.0124309742
## 2010-01-26 0.0061391542
## 2010-01-27 0.0057627119
## 2010-01-28 -0.0171890799
## 2010-01-29 -0.0336076818
## 2010-02-01 0.0081618169
## 2010-02-02 0.0017599085
## 2010-02-03 0.0059732961
## 2010-02-04 -0.0275933995
## 2010-02-05 0.0064655172
## 2010-02-08 -0.0107066738
## 2010-02-09 0.0104617969
## 2010-02-10 -0.0007140307
## 2010-02-11 0.0046445516
## 2010-02-12 -0.0067567921
## 2010-02-16 0.0150375940
## 2010-02-17 0.0084656085
## 2010-02-18 0.0132913256
## 2010-02-19 -0.0069036592
## 2010-02-22 -0.0013903372
## 2010-02-23 -0.0139227289
## 2010-02-24 0.0105894458
## 2010-02-25 -0.0010478170
## 2010-02-26 0.0024475524
## 2010-03-01 0.0122078828
## 2010-03-02 -0.0192970710
## 2010-03-03 0.0000000000
## 2010-03-04 0.0059732961
## 2010-03-05 -0.0013971010
## 2010-03-08 0.0013990556
## 2010-03-09 0.0059378277
## 2010-03-10 0.0059027780
## 2010-03-11 0.0072489129
## 2010-03-12 0.0030843043
## 2010-03-15 0.0006833276
## 2010-03-16 0.0027313075
## 2010-03-17 0.0088525023
## 2010-03-18 -0.0006749241
## 2010-03-19 -0.0006754812
## 2010-03-22 0.0003379520
## 2010-03-23 0.0094594257
## 2010-03-24 -0.0076974233
## 2010-03-25 0.0121416526
## 2010-03-26 -0.0116627791
## 2010-03-29 -0.0023600809
## 2010-03-30 0.0060831362
## 2010-03-31 -0.0161235808
## 2010-04-01 -0.0044384089
## 2010-04-05 0.0037722908
## 2010-04-06 0.0017082337
## 2010-04-07 0.0010231924
## 2010-04-08 0.0194207836
## 2010-04-09 0.0140374332
## 2010-04-12 -0.0006591958
## 2010-04-13 0.0042876319
## 2010-04-14 0.0121510341
## 2010-04-15 0.0016223556
## 2010-04-16 -0.0064788142
## 2010-04-19 0.0120639387
## 2010-04-20 0.0103092780
## 2010-04-21 -0.0009566645
## 2010-04-22 0.0019150654
## 2010-04-23 -0.0136986306
## 2010-04-26 0.0048450260
## 2010-04-27 -0.0083574732
## 2010-04-28 0.0019448947
## 2010-04-29 0.0029116791
## 2010-04-30 -0.0148386774
## 2010-05-03 0.0104780612
## 2010-05-04 -0.0236552812
## 2010-05-05 -0.0092930305
## 2010-05-06 -0.0291457286
## 2010-05-07 -0.0265700828
## 2010-05-10 0.0258774203
## 2010-05-11 -0.0020733240
## 2010-05-12 0.0193906516
## 2010-05-13 -0.0067935120
## 2010-05-14 -0.0106019152
## 2010-05-17 0.0003456965
## 2010-05-18 -0.0117484792
## 2010-05-19 -0.0125874126
## 2010-05-20 -0.0400141289
## 2010-05-21 -0.0099594611
## 2010-05-24 -0.0212369598
## 2010-05-25 -0.0076132470
## 2010-05-26 -0.0406597622
## 2010-05-27 0.0395841663
## 2010-05-28 -0.0076923462
## 2010-06-01 0.0034883722
## 2010-06-02 0.0220162233
## 2010-06-03 0.0151172341
## 2010-06-04 -0.0398361862
## 2010-06-07 -0.0193873587
## 2010-06-08 -0.0071174374
## 2010-06-09 -0.0127439262
## 2010-06-10 0.0084711170
## 2010-06-11 0.0264000000
## 2010-06-14 -0.0062353858
## 2010-06-15 0.0423529412
## 2010-06-16 -0.0097817908
## 2010-06-17 0.0018997340
## 2010-06-18 0.0026545316
## 2010-06-21 -0.0185325258
## 2010-06-22 -0.0069364545
## 2010-06-23 -0.0178502522
## 2010-06-24 -0.0122480842
## 2010-06-25 -0.0187999600
## 2010-06-28 -0.0089686910
## 2010-06-29 -0.0411353369
## 2010-06-30 -0.0128699705
## 2010-07-01 0.0065189048
## 2010-07-02 0.0047495682
## 2010-07-06 0.0236355823
## 2010-07-07 0.0201510915
## 2010-07-08 0.0045267903
## 2010-07-09 -0.0057353544
## 2010-07-12 0.0230737536
## 2010-07-13 0.0120821184
## 2010-07-14 0.0123359336
## 2010-07-15 0.0027515329
## 2010-07-16 -0.0243042336
## 2010-07-19 0.0136601452
## 2010-07-20 0.0099088387
## 2010-07-21 -0.0141286892
## 2010-07-22 0.0286623794
## 2010-07-23 -0.0011610294
## 2010-07-26 0.0112359942
## 2010-07-27 0.0022988506
## 2010-07-28 -0.0080274847
## 2010-07-29 0.0030828515
## 2010-07-30 -0.0084518629
## 2010-08-02 0.0201472693
## 2010-08-03 -0.0064565135
## 2010-08-04 -0.0164373089
## 2010-08-05 -0.0139914108
## 2010-08-06 0.0070949150
## 2010-08-09 0.0023484150
## 2010-08-10 -0.0210855517
## 2010-08-11 -0.0083765058
## 2010-08-12 -0.0148833864
## 2010-08-13 -0.0036749694
## 2010-08-16 0.0040983607
## 2010-08-17 0.0085713878
## 2010-08-18 0.0044516797
## 2010-08-19 -0.0153101934
## 2010-08-20 -0.0085925119
## 2010-08-23 0.0020635988
## 2010-08-24 -0.0098846783
## 2010-08-25 0.0024957986
## 2010-08-26 -0.0116182573
## 2010-08-27 0.0046179681
## 2010-08-30 -0.0121187213
## 2010-08-31 -0.0071912017
## 2010-09-01 0.0183213046
## 2010-09-02 0.0016736820
## 2010-09-03 0.0146198824
## 2010-09-07 -0.0135859196
## 2010-09-08 -0.0012520451
## 2010-09-09 0.0033430840
## 2010-09-10 -0.0066638900
## 2010-09-13 0.0528302306
## 2010-09-14 -0.0031859816
## 2010-09-15 0.0035956850
## 2010-09-16 0.0083598325
## 2010-09-17 -0.0043427161
## 2010-09-20 0.0083267648
## 2010-09-21 -0.0110106174
## 2010-09-22 -0.0214711332
## 2010-09-23 -0.0073141403
## 2010-09-24 0.0143266885
## 2010-09-27 -0.0020177965
## 2010-09-28 -0.0020218358
## 2010-09-29 -0.0072933549
## 2010-09-30 -0.0004081633
## 2010-10-01 -0.0044916701
## 2010-10-04 -0.0192780566
## 2010-10-05 0.0184023421
## 2010-10-06 0.0032854209
## 2010-10-07 0.0040933688
## 2010-10-08 0.0016306155
## 2010-10-11 0.0008140008
## 2010-10-12 0.0097600651
## 2010-10-13 0.0205396698
## 2010-10-14 -0.0043409629
## 2010-10-15 0.0122869996
## 2010-10-18 0.0109631554
## 2010-10-19 -0.0278853602
## 2010-10-20 0.0083664940
## 2010-10-21 0.0043461479
## 2010-10-22 -0.0015736035
## 2010-10-25 -0.0074861311
## 2010-10-26 0.0281857472
## 2010-10-27 0.0057914672
## 2010-10-28 0.0088292518
## 2010-10-29 0.0148401440
## 2010-11-01 0.0104987252
## 2010-11-02 0.0163264558
## 2010-11-03 -0.0131434105
## 2010-11-04 0.0040694782
## 2010-11-05 -0.0106852988
## 2010-11-08 -0.0014897952
## 2010-11-09 0.0052220069
## 2010-11-10 -0.0003710575
## 2010-11-11 -0.0096511132
## 2010-11-12 -0.0153673163
## 2010-11-15 -0.0026645984
## 2010-11-16 -0.0148855720
## 2010-11-17 -0.0092986830
## 2010-11-18 0.0105592491
## 2010-11-19 -0.0058049149
## 2010-11-22 0.0015569871
## 2010-11-23 -0.0237076953
## 2010-11-24 0.0099522289
## 2010-11-26 -0.0047300353
## 2010-11-29 0.0023761980
## 2010-11-30 -0.0019754643
## 2010-12-01 0.0308788994
## 2010-12-02 0.0326420110
## 2010-12-03 0.0048345483
## 2010-12-06 -0.0066617321
## 2010-12-07 0.0011177720
## 2010-12-08 0.0133978037
## 2010-12-09 -0.0055086302
## 2010-12-10 0.0096011817
## 2010-12-13 -0.0032918800
## 2010-12-14 0.0135780183
## 2010-12-15 0.0083272626
## 2010-12-16 0.0050269300
## 2010-12-17 -0.0032154341
## 2010-12-20 -0.0032258423
## 2010-12-21 0.0093491913
## 2010-12-22 0.0042750623
## 2010-12-23 0.0039020219
## 2010-12-27 -0.0081271734
## 2010-12-28 -0.0021375134
## 2010-12-29 -0.0014280971
## 2010-12-30 -0.0042902754
## 2010-12-31 0.0021543986
## 2011-01-03 0.0025080616
## 2011-01-04 0.0039313796
## 2011-01-05 -0.0032039872
## 2011-01-06 0.0292857143
## 2011-01-07 -0.0076335878
## 2011-01-10 -0.0132867483
## 2011-01-11 -0.0038978740
## 2011-01-12 0.0156527209
## 2011-01-13 -0.0126093875
## 2011-01-14 0.0039020219
## 2011-01-18 0.0127208838
## 2011-01-19 -0.0066294836
## 2011-01-20 -0.0042149281
## 2011-01-21 -0.0116402116
## 2011-01-24 0.0128479300
## 2011-01-25 0.0024665963
## 2011-01-26 0.0115992966
## 2011-01-27 0.0031271715
## 2011-01-28 -0.0387946298
## 2011-01-31 -0.0007207207
## 2011-02-01 0.0093761269
## 2011-02-02 -0.0017863165
## 2011-02-03 -0.0103794198
## 2011-02-04 0.0043399638
## 2011-02-07 0.0154843716
## 2011-02-08 0.0028368793
## 2011-02-09 -0.0109618808
## 2011-02-10 -0.0168036831
## 2011-02-11 -0.0090909091
## 2011-02-14 -0.0007339450
## 2011-02-15 -0.0099155711
## 2011-02-16 0.0022255565
## 2011-02-17 0.0070317913
## 2011-02-18 -0.0055126794
## 2011-02-22 -0.0173687737
## 2011-02-23 0.0000000000
## 2011-02-24 0.0067694622
## 2011-02-25 -0.0082181920
## 2011-02-28 0.0011299812
## 2011-03-01 -0.0158013544
## 2011-03-02 -0.0030581040
## 2011-03-03 0.0046012653
## 2011-03-04 -0.0095419844
## 2011-03-07 -0.0088632752
## 2011-03-08 0.0073872864
## 2011-03-09 -0.0007719413
## 2011-03-10 -0.0185399389
## 2011-03-11 0.0106257379
## 2011-03-14 0.0003894470
## 2011-03-15 -0.0116777730
## 2011-03-16 -0.0236312731
## 2011-03-17 -0.0004033884
## 2011-03-18 0.0008070218
## 2011-03-21 0.0213710089
## 2011-03-22 -0.0011844058
## 2011-03-23 0.0094862454
## 2011-03-24 0.0105715736
## 2011-03-25 -0.0073614106
## 2011-03-28 -0.0081967600
## 2011-03-29 0.0031483668
## 2011-03-30 0.0047077678
## 2011-03-31 -0.0085904721
## 2011-04-01 0.0035447422
## 2011-04-04 0.0027472135
## 2011-04-05 0.0090020356
## 2011-04-06 0.0143521717
## 2011-04-07 0.0019120841
## 2011-04-08 -0.0049618700
## 2011-04-11 -0.0034522440
## 2011-04-12 -0.0130870285
## 2011-04-13 -0.0003900156
## 2011-04-14 -0.0081934845
## 2011-04-15 -0.0019669158
## 2011-04-18 -0.0114308628
## 2011-04-19 0.0027910686
## 2011-04-20 0.0242544732
## 2011-04-21 -0.0093167702
## 2011-04-25 0.0035266850
## 2011-04-26 0.0226474025
## 2011-04-27 0.0072546007
## 2011-04-28 0.0125094774
## 2011-04-29 -0.0295769011
## 2011-05-02 -0.0100308642
## 2011-05-03 0.0058456352
## 2011-05-04 0.0096861685
## 2011-05-05 -0.0103606297
## 2011-05-06 0.0031019774
## 2011-05-09 -0.0015462311
## 2011-05-10 -0.0061943477
## 2011-05-11 -0.0120763148
## 2011-05-12 -0.0015773264
## 2011-05-13 -0.0114533570
## 2011-05-16 -0.0183779857
## 2011-05-17 -0.0020350020
## 2011-05-18 0.0069331566
## 2011-05-19 0.0012149858
## 2011-05-20 -0.0093041670
## 2011-05-23 -0.0130665578
## 2011-05-24 -0.0008274721
## 2011-05-25 0.0016563561
## 2011-05-26 0.0198428681
## 2011-05-27 0.0036481557
## 2011-05-31 0.0100969305
## 2011-06-01 -0.0231907237
## 2011-06-02 -0.0085960295
## 2011-06-03 -0.0127992986
## 2011-06-06 0.0041823505
## 2011-06-07 0.0020824240
## 2011-06-08 -0.0049874483
## 2011-06-09 0.0008353383
## 2011-06-10 -0.0104340572
## 2011-06-13 0.0139182629
## 2011-06-14 0.0074874373
## 2011-06-15 -0.0198182915
## 2011-06-16 0.0109519798
## 2011-06-17 0.0108333333
## 2011-06-20 0.0086561830
## 2011-06-21 0.0118512878
## 2011-06-22 -0.0044426494
## 2011-06-23 -0.0008113996
## 2011-06-24 -0.0133982953
## 2011-06-27 0.0370371209
## 2011-06-28 0.0238094435
## 2011-06-29 -0.0069766669
## 2011-06-30 0.0148321228
## 2011-07-01 0.0007692308
## 2011-07-05 0.0003843582
## 2011-07-06 0.0115251244
## 2011-07-07 0.0167109761
## 2011-07-08 0.0056032873
## 2011-07-11 -0.0107726969
## 2011-07-12 -0.0033795720
## 2011-07-13 0.0033910323
## 2011-07-14 -0.0060082616
## 2011-07-15 0.0117114474
## 2011-07-18 -0.0070948840
## 2011-07-19 0.0357277548
## 2011-07-20 -0.0174292659
## 2011-07-21 0.0014782336
## 2011-07-22 0.0158671956
## 2011-07-25 0.0138030870
## 2011-07-26 0.0060910068
## 2011-07-27 -0.0267094017
## 2011-07-28 0.0142699963
## 2011-07-29 -0.0115439759
## 2011-08-01 -0.0047445255
## 2011-08-02 -0.0172350935
## 2011-08-03 0.0044776494
## 2011-08-04 -0.0364041233
## 2011-08-05 -0.0100231685
## 2011-08-08 -0.0467289720
## 2011-08-09 0.0449346405
## 2011-08-10 -0.0539483581
## 2011-08-11 0.0409090892
## 2011-08-12 -0.0035728859
## 2011-08-15 0.0163346614
## 2011-08-16 -0.0062720502
## 2011-08-17 -0.0039447732
## 2011-08-18 -0.0229702970
## 2011-08-19 -0.0251317795
## 2011-08-22 -0.0029105615
## 2011-08-23 0.0308590075
## 2011-08-24 0.0072815941
## 2011-08-25 -0.0132530120
## 2011-08-26 0.0276760277
## 2011-08-29 0.0233663366
## 2011-08-30 0.0150928793
## 2011-08-31 0.0141059855
## 2011-09-01 -0.0146616917
## 2011-09-02 -0.0156428850
## 2011-09-06 -0.0112402718
## 2011-09-07 0.0192081537
## 2011-09-08 0.0084615000
## 2011-09-09 -0.0183065987
## 2011-09-12 0.0058274670
## 2011-09-13 0.0057938202
## 2011-09-14 0.0176650915
## 2011-09-15 0.0184905660
## 2011-09-16 0.0048166358
## 2011-09-19 0.0033185102
## 2011-09-20 -0.0084527383
## 2011-09-21 -0.0366938473
## 2011-09-22 -0.0357830319
## 2011-09-23 0.0000000000
## 2011-09-26 0.0151636878
## 2011-09-27 0.0090408408
## 2011-09-28 -0.0035060382
## 2011-09-29 -0.0050820563
## 2011-09-30 -0.0220040070
## 2011-10-03 -0.0144635602
## 2011-10-04 0.0330207488
## 2011-10-05 0.0217047751
## 2011-10-06 0.0173812676
## 2011-10-07 -0.0034168565
## 2011-10-10 0.0262857524
## 2011-10-11 0.0022271343
## 2011-10-12 -0.0014815185
## 2011-10-13 0.0081602748
## 2011-10-14 0.0033112583
## 2011-10-17 -0.0106343968
## 2011-10-18 0.0122312454
## 2011-10-19 -0.0065909926
## 2011-10-20 -0.0033172873
## 2011-10-21 0.0044378327
## 2011-10-24 0.0011046024
## 2011-10-25 -0.0139757994
## 2011-10-26 -0.0082058563
## 2011-10-27 0.0248213614
## 2011-10-28 -0.0099082569
## 2011-10-31 -0.0129726093
## 2011-11-01 -0.0240330088
## 2011-11-02 0.0007695267
## 2011-11-03 0.0199923491
## 2011-11-04 -0.0105541270
## 2011-11-07 0.0209523429
## 2011-11-08 0.0134328736
## 2011-11-09 -0.0353460604
## 2011-11-10 0.0030534350
## 2011-11-11 0.0239725638
## 2011-11-14 -0.0055741360
## 2011-11-15 -0.0007473842
## 2011-11-16 -0.0250560957
## 2011-11-17 -0.0203298427
## 2011-11-18 -0.0093971022
## 2011-11-21 -0.0118576685
## 2011-11-22 -0.0083999600
## 2011-11-23 -0.0129085110
## 2011-11-25 -0.0069472827
## 2011-11-28 0.0234568734
## 2011-11-29 -0.0012063128
## 2011-11-30 0.0297906602
## 2011-12-01 -0.0117278733
## 2011-12-02 -0.0023734967
## 2011-12-05 0.0190325939
## 2011-12-06 -0.0015564591
## 2011-12-07 -0.0023382697
## 2011-12-08 -0.0078125000
## 2011-12-09 0.0118110630
## 2011-12-12 -0.0073930347
## 2011-12-13 0.0098000784
## 2011-12-14 -0.0065993789
## 2011-12-15 -0.0011723720
## 2011-12-16 0.0172144373
## 2011-12-19 -0.0180768846
## 2011-12-20 0.0195848014
## 2011-12-21 -0.0103726850
## 2011-12-22 0.0019409550
## 2011-12-23 0.0085239058
## 2011-12-27 0.0003841721
## 2011-12-28 -0.0084485788
## 2011-12-29 0.0077459334
## 2011-12-30 -0.0023059570
## 2012-01-03 0.0312018887
## 2012-01-04 0.0235338065
## 2012-01-05 0.0102189781
## 2012-01-06 0.0155347182
## 2012-01-09 -0.0131626107
## 2012-01-10 0.0036049027
## 2012-01-11 -0.0043103807
## 2012-01-12 0.0101010465
## 2012-01-13 0.0089285714
## 2012-01-17 0.0003539823
## 2012-01-18 -0.0010615711
## 2012-01-19 -0.0038965285
## 2012-01-20 0.0565433124
## 2012-01-23 0.0006732077
## 2012-01-24 -0.0131180626
## 2012-01-25 0.0074982618
## 2012-01-26 -0.0020297362
## 2012-01-27 -0.0091525424
## 2012-01-30 0.0130003763
## 2012-01-31 -0.0027017898
## 2012-02-01 0.0121909241
## 2012-02-02 0.0020074273
## 2012-02-03 0.0096827710
## 2012-02-06 -0.0013227183
## 2012-02-07 0.0049668541
## 2012-02-08 0.0102141680
## 2012-02-09 0.0035877365
## 2012-02-10 -0.0087747806
## 2012-02-13 0.0026229508
## 2012-02-14 -0.0107913669
## 2012-02-15 -0.0066116033
## 2012-02-16 0.0412646270
## 2012-02-17 -0.0012783956
## 2012-02-21 0.0060800320
## 2012-02-22 -0.0054071563
## 2012-02-23 0.0031979853
## 2012-02-24 0.0035065029
## 2012-02-27 -0.0041296061
## 2012-02-28 0.0165869537
## 2012-02-29 -0.0040791025
## 2012-03-01 0.0173283239
## 2012-03-02 -0.0065035303
## 2012-03-05 -0.0087282725
## 2012-03-06 -0.0075471700
## 2012-03-07 0.0088720218
## 2012-03-08 0.0053391332
## 2012-03-09 -0.0006247423
## 2012-03-12 0.0015630197
## 2012-03-13 0.0196628271
## 2012-03-14 0.0030609736
## 2012-03-15 0.0024411962
## 2012-03-16 -0.0076103505
## 2012-03-19 -0.0122698474
## 2012-03-20 -0.0065217700
## 2012-03-21 -0.0025007815
## 2012-03-22 0.0028204325
## 2012-03-23 0.0003124375
## 2012-03-26 0.0181194013
## 2012-03-27 -0.0021478981
## 2012-03-28 -0.0101476322
## 2012-03-29 -0.0021745884
## 2012-03-30 0.0043586240
## 2012-04-02 0.0009300373
## 2012-04-03 -0.0108392688
## 2012-04-04 -0.0228554157
## 2012-04-05 0.0099327462
## 2012-04-09 -0.0133248731
## 2012-04-10 -0.0202572669
## 2012-04-11 -0.0039382673
## 2012-04-12 0.0207578254
## 2012-04-13 -0.0054874435
## 2012-04-16 0.0087634213
## 2012-04-17 0.0115830438
## 2012-04-18 -0.0095420480
## 2012-04-19 -0.0041746629
## 2012-04-20 0.0454691390
## 2012-04-23 -0.0092535169
## 2012-04-24 -0.0062266191
## 2012-04-25 0.0087719612
## 2012-04-26 -0.0027950310
## 2012-04-27 -0.0040486140
## 2012-04-30 0.0012507817
## 2012-05-01 -0.0003123673
## 2012-05-02 -0.0065604190
## 2012-05-03 -0.0012578302
## 2012-05-04 -0.0245591940
## 2012-05-07 -0.0106520336
## 2012-05-08 -0.0048939641
## 2012-05-09 0.0085245902
## 2012-05-10 -0.0006501951
## 2012-05-11 0.0136629798
## 2012-05-14 -0.0154043646
## 2012-05-15 -0.0153194589
## 2012-05-16 -0.0102614701
## 2012-05-17 -0.0060201003
## 2012-05-18 -0.0151412858
## 2012-05-21 0.0163990434
## 2012-05-22 0.0003361345
## 2012-05-23 -0.0218413642
## 2012-05-24 -0.0013741326
## 2012-05-25 -0.0003440316
## 2012-05-29 0.0172057817
## 2012-05-30 -0.0074424563
## 2012-05-31 -0.0051124404
## 2012-06-01 -0.0253511468
## 2012-06-04 0.0035148681
## 2012-06-05 -0.0014010158
## 2012-06-06 0.0294633462
## 2012-06-07 -0.0040885860
## 2012-06-08 0.0143687992
## 2012-06-11 -0.0252951096
## 2012-06-12 0.0134948443
## 2012-06-13 -0.0054626833
## 2012-06-14 0.0072090974
## 2012-06-15 0.0231765508
## 2012-06-18 -0.0059960027
## 2012-06-19 0.0288204088
## 2012-06-20 0.0074918239
## 2012-06-21 -0.0255415778
## 2012-06-22 0.0185800272
## 2012-06-25 -0.0270358297
## 2012-06-26 0.0050217273
## 2012-06-27 0.0049966689
## 2012-06-28 -0.0086178323
## 2012-06-29 0.0227348713
## 2012-07-02 -0.0009807453
## 2012-07-03 0.0065445356
## 2012-07-05 -0.0019505527
## 2012-07-06 -0.0166123773
## 2012-07-09 -0.0062935076
## 2012-07-10 -0.0086666667
## 2012-07-11 -0.0147949227
## 2012-07-12 -0.0228668950
## 2012-07-13 0.0265455825
## 2012-07-16 0.0017013270
## 2012-07-17 0.0074727919
## 2012-07-18 0.0266352326
## 2012-07-19 0.0072249259
## 2012-07-20 -0.0179328008
## 2012-07-23 -0.0278884453
## 2012-07-24 -0.0044399247
## 2012-07-25 -0.0109777015
## 2012-07-26 0.0114464100
## 2012-07-27 0.0205761317
## 2012-07-30 -0.0040322917
## 2012-07-31 -0.0057354928
## 2012-08-01 -0.0020359349
## 2012-08-02 -0.0074804148
## 2012-08-03 0.0191846174
## 2012-08-06 0.0067227227
## 2012-08-07 0.0103505506
## 2012-08-08 0.0023132849
## 2012-08-09 0.0056050115
## 2012-08-10 -0.0026229508
## 2012-08-13 -0.0009862262
## 2012-08-14 -0.0085554462
## 2012-08-15 0.0023233323
## 2012-08-16 0.0192052974
## 2012-08-17 0.0038986029
## 2012-08-20 -0.0051779935
## 2012-08-21 0.0019518217
## 2012-08-22 -0.0084414938
## 2012-08-23 -0.0091683363
## 2012-08-24 0.0099140449
## 2012-08-27 0.0042539923
## 2012-08-28 -0.0019550993
## 2012-08-29 0.0006529873
## 2012-08-30 -0.0107667210
## 2012-08-31 0.0164907652
## 2012-09-04 -0.0139520117
## 2012-09-05 0.0000000000
## 2012-09-06 0.0315893725
## 2012-09-07 -0.0127591388
## 2012-09-10 -0.0074314053
## 2012-09-11 0.0022787110
## 2012-09-12 -0.0003247808
## 2012-09-13 0.0051981805
## 2012-09-14 0.0087265026
## 2012-09-17 0.0000000000
## 2012-09-18 -0.0009611984
## 2012-09-19 -0.0041693714
## 2012-09-20 0.0128825125
## 2012-09-21 -0.0082670904
## 2012-09-24 -0.0131452384
## 2012-09-25 -0.0126706299
## 2012-09-26 -0.0072391908
## 2012-09-27 -0.0003314551
## 2012-09-28 -0.0132625995
## 2012-10-01 -0.0090725806
## 2012-10-02 0.0057646660
## 2012-10-03 0.0067431220
## 2012-10-04 0.0056932349
## 2012-10-05 -0.0059940391
## 2012-10-08 -0.0023450251
## 2012-10-09 -0.0167897912
## 2012-10-10 -0.0102459354
## 2012-10-11 -0.0010351622
## 2012-10-12 0.0086355783
## 2012-10-15 0.0106164037
## 2012-10-16 -0.0006777364
## 2012-10-17 0.0033909800
## 2012-10-18 -0.0030415681
## 2012-10-19 -0.0291525763
## 2012-10-22 -0.0223463346
## 2012-10-23 0.0017856786
## 2012-10-24 -0.0053475581
## 2012-10-25 -0.0007168817
## 2012-10-26 0.0118364423
## 2012-10-31 0.0116980508
## 2012-11-01 0.0343377353
## 2012-11-02 -0.0006775068
## 2012-11-05 0.0044067458
## 2012-11-06 0.0077624707
## 2012-11-07 -0.0261219348
## 2012-11-08 -0.0092847662
## 2012-11-09 0.0006942381
## 2012-11-12 -0.0211585501
## 2012-11-13 -0.0400424890
## 2012-11-14 -0.0092284976
## 2012-11-15 -0.0067064083
## 2012-11-16 -0.0052513128
## 2012-11-19 0.0079185520
## 2012-11-20 -0.0007482604
## 2012-11-21 0.0089854739
## 2012-11-23 0.0278293125
## 2012-11-26 -0.0111914075
## 2012-11-27 -0.0113179632
## 2012-11-28 0.0103397710
## 2012-11-29 -0.0149853796
## 2012-11-30 -0.0122448975
## 2012-12-03 -0.0071375279
## 2012-12-04 -0.0022701097
## 2012-12-05 0.0113765259
## 2012-12-06 0.0022497188
## 2012-12-07 -0.0101010475
## 2012-12-10 0.0181406658
## 2012-12-11 0.0141053818
## 2012-12-12 -0.0029282577
## 2012-12-13 -0.0047723568
## 2012-12-14 -0.0110661007
## 2012-12-17 0.0108168971
## 2012-12-18 0.0169741328
## 2012-12-19 -0.0090711179
## 2012-12-20 0.0135481880
## 2012-12-21 -0.0083092124
## 2012-12-24 -0.0142077226
## 2012-12-26 -0.0073909094
## 2012-12-27 0.0037229336
## 2012-12-28 -0.0152077157
## 2012-12-31 0.0060263656
## 2013-01-02 0.0340697130
## 2013-01-03 -0.0133961255
## 2013-01-04 -0.0187155963
## 2013-01-07 -0.0018698205
## 2013-01-08 -0.0052454850
## 2013-01-09 0.0056497931
## 2013-01-10 -0.0089888386
## 2013-01-11 0.0139834094
## 2013-01-14 0.0022362654
## 2013-01-15 0.0119003351
## 2013-01-16 -0.0062476298
## 2013-01-17 0.0077662349
## 2013-01-18 0.0000000000
## 2013-01-22 -0.0036697248
## 2013-01-23 0.0169429466
## 2013-01-24 0.0007243028
## 2013-01-25 0.0090481364
## 2013-01-28 0.0010760761
## 2013-01-29 0.0035829452
## 2013-01-30 -0.0057122456
## 2013-01-31 -0.0143626212
## 2013-02-01 0.0174863017
## 2013-02-04 -0.0175438238
## 2013-02-05 0.0021865524
## 2013-02-06 -0.0058181818
## 2013-02-07 -0.0021945501
## 2013-02-08 0.0098972870
## 2013-02-11 0.0112523416
## 2013-02-12 0.0007178033
## 2013-02-13 0.0053802728
## 2013-02-14 0.0003567606
## 2013-02-15 -0.0010699358
## 2013-02-19 0.0014280257
## 2013-02-20 -0.0064170412
## 2013-02-21 -0.0136347681
## 2013-02-22 0.0098217534
## 2013-02-25 -0.0140489553
## 2013-02-26 0.0000000000
## 2013-02-27 0.0160759220
## 2013-02-28 -0.0003595829
## 2013-03-01 0.0053957556
## 2013-03-04 0.0071555990
## 2013-03-05 0.0071047957
## 2013-03-06 -0.0091710758
## 2013-03-07 0.0017799573
## 2013-03-08 -0.0049750890
## 2013-03-11 -0.0046428214
## 2013-03-12 0.0014351991
## 2013-03-13 0.0003582945
## 2013-03-14 0.0078796203
## 2013-03-15 -0.0035535893
## 2013-03-18 0.0021397645
## 2013-03-19 0.0028469751
## 2013-03-20 0.0049680625
## 2013-03-21 -0.0074152189
## 2013-03-22 0.0049803983
## 2013-03-25 -0.0031858407
## 2013-03-26 0.0000000000
## 2013-03-27 0.0074574219
## 2013-03-28 0.0084596402
## 2013-04-01 0.0000000000
## 2013-04-02 0.0066409645
## 2013-04-03 -0.0083333336
## 2013-04-04 0.0014005953
## 2013-04-05 0.0034965385
## 2013-04-08 -0.0038327873
## 2013-04-09 0.0356768451
## 2013-04-10 0.0226274899
## 2013-04-11 -0.0442536313
## 2013-04-12 -0.0051831373
## 2013-04-15 -0.0034734282
## 2013-04-16 0.0097594280
## 2013-04-17 -0.0048325511
## 2013-04-18 -0.0013874089
## 2013-04-19 0.0340395612
## 2013-04-22 0.0356063151
## 2013-04-23 -0.0074602660
## 2013-04-24 0.0379084967
## 2013-04-25 0.0056675378
## 2013-04-26 -0.0046963054
## 2013-04-29 0.0257942741
## 2013-04-30 0.0150259732
## 2013-05-01 -0.0114802726
## 2013-05-02 0.0134474018
## 2013-05-03 0.0099518094
## 2013-05-06 0.0077634513
## 2013-05-07 -0.0130370074
## 2013-05-08 -0.0096066944
## 2013-05-09 -0.0100030912
## 2013-05-10 0.0009185242
## 2013-05-13 0.0104007345
## 2013-05-14 0.0151377540
## 2013-05-15 0.0095436627
## 2013-05-16 0.0067948010
## 2013-05-17 0.0231806618
## 2013-05-20 0.0060224550
## 2013-05-21 -0.0065565561
## 2013-05-22 -0.0068865714
## 2013-05-23 -0.0132909271
## 2013-05-24 0.0035138505
## 2013-05-28 0.0218850306
## 2013-05-29 -0.0039976870
## 2013-05-30 0.0043004013
## 2013-05-31 -0.0037110192
## 2013-06-03 0.0197707152
## 2013-06-04 -0.0168586120
## 2013-06-05 -0.0060018002
## 2013-06-06 0.0051753883
## 2013-06-07 0.0203088965
## 2013-06-10 -0.0056068688
## 2013-06-11 -0.0177615163
## 2013-06-12 0.0045924225
## 2013-06-13 -0.0079999714
## 2013-06-14 -0.0092165608
## 2013-06-17 0.0174418013
## 2013-06-18 -0.0005714286
## 2013-06-19 -0.0111492281
## 2013-06-20 -0.0318010408
## 2013-06-21 -0.0065691844
## 2013-06-24 0.0135257289
## 2013-06-25 -0.0014828884
## 2013-06-26 0.0201960214
## 2013-06-27 0.0078602916
## 2013-06-28 -0.0023107453
## 2013-07-01 -0.0052113490
## 2013-07-02 -0.0122235736
## 2013-07-03 0.0020624338
## 2013-07-05 0.0058806531
## 2013-07-08 0.0035078341
## 2013-07-09 0.0005824643
## 2013-07-10 0.0101893165
## 2013-07-11 0.0285302009
## 2013-07-12 -0.0005604091
## 2013-07-15 0.0140173823
## 2013-07-16 0.0027647776
## 2013-07-17 -0.0146125724
## 2013-07-18 -0.0083940398
## 2013-07-19 -0.1139954603
## 2013-07-22 0.0194266879
## 2013-07-23 -0.0059355830
## 2013-07-24 0.0043997172
## 2013-07-25 -0.0178347940
## 2013-07-26 0.0073272382
## 2013-07-29 -0.0025300442
## 2013-07-30 0.0098287568
## 2013-07-31 -0.0003139717
## 2013-08-01 -0.0053391960
## 2013-08-02 0.0069466056
## 2013-08-05 -0.0059579180
## 2013-08-06 -0.0037855204
## 2013-08-07 0.0151995250
## 2013-08-08 0.0258888950
## 2013-08-09 -0.0057767712
## 2013-08-12 0.0051987154
## 2013-08-13 -0.0194706121
## 2013-08-14 0.0037231772
## 2013-08-15 -0.0173105729
## 2013-08-16 0.0003145014
## 2013-08-19 -0.0128930822
## 2013-08-20 0.0073272382
## 2013-08-21 -0.0003162555
## 2013-08-22 0.0246756715
## 2013-08-23 0.0728620276
## 2013-08-26 -0.0172661295
## 2013-08-27 -0.0260616090
## 2013-08-28 -0.0072158152
## 2013-08-29 0.0160508480
## 2013-08-30 -0.0044708496
## 2013-09-03 -0.0455090691
## 2013-09-04 -0.0213299254
## 2013-09-05 0.0009615064
## 2013-09-06 -0.0025616394
## 2013-09-09 0.0163723917
## 2013-09-10 0.0230574542
## 2013-09-11 0.0108058972
## 2013-09-12 -0.0015272754
## 2013-09-13 0.0104007345
## 2013-09-16 -0.0069633668
## 2013-09-17 0.0039634452
## 2013-09-18 0.0118433040
## 2013-09-19 0.0096038115
## 2013-09-20 -0.0252674799
## 2013-09-23 -0.0015248246
## 2013-09-24 -0.0088576965
## 2013-09-25 0.0018489060
## 2013-09-26 0.0079976012
## 2013-09-27 0.0152578578
## 2013-09-30 0.0003005410
## 2013-10-01 0.0090145135
## 2013-10-02 0.0101249547
## 2013-10-03 -0.0017687796
## 2013-10-04 0.0005906674
## 2013-10-07 -0.0171193029
## 2013-10-08 -0.0087087390
## 2013-10-09 0.0018176917
## 2013-10-10 0.0208647717
## 2013-10-11 0.0109598052
## 2013-10-14 0.0093759153
## 2013-10-15 0.0011611320
## 2013-10-16 0.0043489995
## 2013-10-17 0.0080831122
## 2013-10-18 0.0011455041
## 2013-10-21 0.0008582094
## 2013-10-22 -0.0117176329
## 2013-10-23 -0.0237132433
## 2013-10-24 -0.0011847453
## 2013-10-25 0.0596085095
## 2013-10-28 -0.0044780297
## 2013-10-29 -0.0014056789
## 2013-10-30 0.0005630912
## 2013-10-31 -0.0036578783
## 2013-11-01 0.0033888450
## 2013-11-04 0.0115395444
## 2013-11-05 0.0194769065
## 2013-11-06 0.0420305961
## 2013-11-07 -0.0178103719
## 2013-11-08 0.0074666400
## 2013-11-11 -0.0050290896
## 2013-11-12 -0.0061186220
## 2013-11-13 0.0214132489
## 2013-11-14 -0.0036687631
## 2013-11-15 -0.0047343503
## 2013-11-18 -0.0169132928
## 2013-11-19 -0.0123655642
## 2013-11-20 0.0092542183
## 2013-11-21 0.0086299887
## 2013-11-22 0.0045454008
## 2013-11-25 0.0018631621
## 2013-11-26 -0.0077045964
## 2013-11-27 0.0066934408
## 2013-11-29 0.0140958252
## 2013-12-02 0.0083923418
## 2013-12-03 -0.0036410922
## 2013-12-04 0.0164447398
## 2013-12-05 -0.0241396770
## 2013-12-06 0.0094737105
## 2013-12-09 0.0091240352
## 2013-12-10 -0.0154998196
## 2013-12-11 -0.0131199157
## 2013-12-12 -0.0103695823
## 2013-12-13 -0.0142397095
## 2013-12-16 0.0054510767
## 2013-12-17 -0.0100297915
## 2013-12-18 0.0016429901
## 2013-12-19 -0.0090213773
## 2013-12-20 0.0151723862
## 2013-12-23 -0.0048913045
## 2013-12-24 0.0125615241
## 2013-12-26 0.0097086564
## 2013-12-27 -0.0040063569
## 2013-12-30 0.0000000000
## 2013-12-31 0.0032179940
## 2014-01-02 -0.0066827052
## 2014-01-03 -0.0067276642
## 2014-01-06 -0.0211324573
## 2014-01-07 0.0077497645
## 2014-01-08 -0.0178522933
## 2014-01-09 -0.0064317397
## 2014-01-10 0.0143541237
## 2014-01-13 -0.0294117916
## 2014-01-14 0.0228701830
## 2014-01-15 0.0273895759
## 2014-01-16 0.0035364801
## 2014-01-17 -0.0138248310
## 2014-01-21 -0.0057724847
## 2014-01-22 -0.0066352782
## 2014-01-23 0.0036181742
## 2014-01-24 0.0207986683
## 2014-01-27 -0.0211899478
## 2014-01-28 0.0066611437
## 2014-01-29 0.0107526882
## 2014-01-30 0.0054555646
## 2014-01-31 0.0265870584
## 2014-02-03 -0.0359408034
## 2014-02-04 -0.0035636513
## 2014-02-05 -0.0145804135
## 2014-02-06 0.0100502513
## 2014-02-07 0.0105030680
## 2014-02-10 0.0065644965
## 2014-02-11 0.0100543209
## 2014-02-12 0.0080711062
## 2014-02-13 0.0037363223
## 2014-02-14 0.0002658335
## 2014-02-18 -0.0053163478
## 2014-02-19 0.0024051311
## 2014-02-20 0.0063983474
## 2014-02-21 0.0060927152
## 2014-02-24 -0.0076356240
## 2014-02-25 -0.0039797825
## 2014-02-26 -0.0018646776
## 2014-02-27 0.0104083264
## 2014-02-28 0.0118858951
## 2014-03-03 -0.0138345598
## 2014-03-04 0.0166755166
## 2014-03-05 -0.0078104400
## 2014-03-06 0.0010496195
## 2014-03-07 -0.0065530796
## 2014-03-10 -0.0021108706
## 2014-03-11 0.0052882073
## 2014-03-12 0.0065754866
## 2014-03-13 -0.0099294748
## 2014-03-14 -0.0050144631
## 2014-03-17 0.0092837663
## 2014-03-18 0.0394218144
## 2014-03-19 -0.0070796209
## 2014-03-20 0.0269926662
## 2014-03-21 -0.0042152738
## 2014-03-24 0.0084661355
## 2014-03-25 -0.0039506173
## 2014-03-26 -0.0136340853
## 2014-03-27 -0.0108067351
## 2014-03-28 0.0238820624
Ad(MSFT)
## MSFT.Adjusted
## 2004-01-02 18.39277
## 2004-01-05 18.85510
## 2004-01-06 18.92210
## 2004-01-07 18.90199
## 2004-01-08 18.86849
## 2004-01-09 18.53347
## 2004-01-12 18.47317
## 2004-01-13 18.37936
## 2004-01-14 18.56027
## 2004-01-15 18.45307
## 2004-01-16 18.63398
## 2004-01-20 18.82830
## 2004-01-21 18.96230
## 2004-01-22 18.76798
## 2004-01-23 19.08291
## 2004-01-26 19.29732
## 2004-01-27 18.92880
## 2004-01-28 18.56698
## 2004-01-29 18.70098
## 2004-01-30 18.52678
## 2004-02-02 18.35925
## 2004-02-03 18.28556
## 2004-02-04 18.09794
## 2004-02-05 18.06444
## 2004-02-06 18.14485
## 2004-02-09 18.02424
## 2004-02-10 18.10464
## 2004-02-11 18.19175
## 2004-02-12 18.05773
## 2004-02-13 17.81652
## 2004-02-17 18.08454
## 2004-02-18 17.93713
## 2004-02-19 17.72942
## 2004-02-20 17.80312
## 2004-02-23 17.82992
## 2004-02-24 18.01083
## 2004-02-25 17.89023
## 2004-02-26 17.75622
## 2004-02-27 17.77632
## 2004-03-01 17.89023
## 2004-03-02 17.68251
## 2004-03-03 17.66912
## 2004-03-04 17.66912
## 2004-03-05 17.65571
## 2004-03-08 17.30728
## 2004-03-09 17.23358
## 2004-03-10 16.99907
## 2004-03-11 16.81146
## 2004-03-12 17.00577
## 2004-03-15 16.85834
## 2004-03-16 16.87175
## 2004-03-17 16.83825
## 2004-03-18 16.67744
## 2004-03-19 16.50323
## 2004-03-22 16.41613
## 2004-03-23 16.18161
## 2004-03-24 16.35582
## 2004-03-25 16.87845
## 2004-03-26 16.77125
## 2004-03-29 16.95886
## 2004-03-30 16.88517
## 2004-03-31 16.70425
## 2004-04-01 16.80476
## 2004-04-02 17.32069
## 2004-04-05 17.38769
## 2004-04-06 17.28719
## 2004-04-07 17.14647
## 2004-04-08 17.07277
## 2004-04-12 17.15988
## 2004-04-13 17.05267
## 2004-04-14 17.09288
## 2004-04-15 16.89856
## 2004-04-16 16.85834
## 2004-04-19 17.10627
## 2004-04-20 16.97226
## 2004-04-21 17.05267
## 2004-04-22 17.38769
## 2004-04-23 18.45307
## 2004-04-26 18.25206
## 2004-04-27 18.23865
## 2004-04-28 17.79642
## 2004-04-29 17.74281
## 2004-04-30 17.50830
## 2004-05-03 17.65571
## 2004-05-04 17.64231
## 2004-05-05 17.62220
## 2004-05-06 17.50160
## 2004-05-07 17.27379
## 2004-05-10 17.37429
## 2004-05-11 17.38100
## 2004-05-12 17.38100
## 2004-05-13 17.48820
## 2004-05-14 17.32739
## 2004-05-17 17.11298
## 2004-05-18 17.30728
## 2004-05-19 17.16658
## 2004-05-20 17.24029
## 2004-05-21 17.34749
## 2004-05-24 17.26038
## 2004-05-25 17.48820
## 2004-05-26 17.51500
## 2004-05-27 17.54851
## 2004-05-28 17.57531
## 2004-06-01 17.49490
## 2004-06-02 17.50830
## 2004-06-03 17.34749
## 2004-06-04 17.38769
## 2004-06-07 17.70932
## 2004-06-08 17.82323
## 2004-06-09 17.73612
## 2004-06-10 17.93713
## 2004-06-14 18.02424
## 2004-06-15 18.36596
## 2004-06-16 18.30566
## 2004-06-17 18.60718
## 2004-06-18 18.99580
## 2004-06-21 18.99580
## 2004-06-22 18.95560
## 2004-06-23 18.96230
## 2004-06-24 19.02261
## 2004-06-25 19.14321
## 2004-06-28 18.94890
## 2004-06-29 19.09631
## 2004-06-30 19.13651
## 2004-07-01 19.18342
## 2004-07-02 19.14321
## 2004-07-06 18.77469
## 2004-07-07 18.82830
## 2004-07-08 18.52007
## 2004-07-09 18.66748
## 2004-07-12 18.68758
## 2004-07-13 18.49327
## 2004-07-14 18.84839
## 2004-07-15 18.67418
## 2004-07-16 18.41287
## 2004-07-19 18.72778
## 2004-07-20 18.97570
## 2004-07-21 19.33753
## 2004-07-22 19.43133
## 2004-07-23 18.78139
## 2004-07-26 19.20352
## 2004-07-27 19.05612
## 2004-07-28 19.14991
## 2004-07-29 19.08291
## 2004-07-30 19.08961
## 2004-08-02 19.10971
## 2004-08-03 18.80819
## 2004-08-04 18.80149
## 2004-08-05 18.44636
## 2004-08-06 18.18505
## 2004-08-09 18.21185
## 2004-08-10 18.57368
## 2004-08-11 18.36596
## 2004-08-12 18.01083
## 2004-08-13 18.10464
## 2004-08-16 18.15155
## 2004-08-17 18.12474
## 2004-08-18 18.39947
## 2004-08-19 18.17164
## 2004-08-20 18.22525
## 2004-08-23 18.30589
## 2004-08-24 18.30589
## 2004-08-25 18.51422
## 2004-08-26 18.44030
## 2004-08-27 18.45374
## 2004-08-30 18.34621
## 2004-08-31 18.34621
## 2004-09-01 18.40669
## 2004-09-02 18.56126
## 2004-09-03 18.21853
## 2004-09-07 18.38654
## 2004-09-08 18.31934
## 2004-09-09 18.33277
## 2004-09-10 18.47390
## 2004-09-13 18.31262
## 2004-09-14 18.44030
## 2004-09-15 18.27229
## 2004-09-16 18.31934
## 2004-09-17 18.48734
## 2004-09-20 18.48734
## 2004-09-21 18.31934
## 2004-09-22 18.22525
## 2004-09-23 18.37981
## 2004-09-24 18.33949
## 2004-09-27 18.27229
## 2004-09-28 18.32605
## 2004-09-29 18.53438
## 2004-09-30 18.58143
## 2004-10-01 18.98464
## 2004-10-04 18.89727
## 2004-10-05 19.07200
## 2004-10-06 19.17280
## 2004-10-07 18.93087
## 2004-10-08 18.80991
## 2004-10-11 18.85696
## 2004-10-12 18.83679
## 2004-10-13 18.83679
## 2004-10-14 18.68222
## 2004-10-15 18.80991
## 2004-10-18 19.09216
## 2004-10-19 18.93759
## 2004-10-20 19.28705
## 2004-10-21 19.19296
## 2004-10-22 18.64190
## 2004-10-25 18.56798
## 2004-10-26 18.74943
## 2004-10-27 18.91744
## 2004-10-28 18.82335
## 2004-10-29 18.79647
## 2004-11-01 18.87039
## 2004-11-02 18.97791
## 2004-11-03 19.13248
## 2004-11-04 19.48865
## 2004-11-05 19.69698
## 2004-11-08 19.67683
## 2004-11-09 20.00611
## 2004-11-10 19.97923
## 2004-11-11 20.14724
## 2004-11-12 20.14051
## 2004-11-15 20.51501
## 2004-11-16 20.31279
## 2004-11-17 20.35024
## 2004-11-18 20.27533
## 2004-11-19 20.11805
## 2004-11-22 19.96075
## 2004-11-23 19.87088
## 2004-11-24 19.95326
## 2004-11-26 19.92330
## 2004-11-29 20.05064
## 2004-11-30 20.08059
## 2004-12-01 20.41015
## 2004-12-02 20.29032
## 2004-12-03 20.39517
## 2004-12-06 20.47007
## 2004-12-07 20.27533
## 2004-12-08 20.49254
## 2004-12-09 20.39517
## 2004-12-10 20.28283
## 2004-12-13 20.41015
## 2004-12-14 20.39517
## 2004-12-15 20.30529
## 2004-12-16 20.34274
## 2004-12-17 20.19294
## 2004-12-20 20.18545
## 2004-12-21 20.27533
## 2004-12-22 20.20044
## 2004-12-23 20.23039
## 2004-12-27 20.11056
## 2004-12-28 20.18545
## 2004-12-29 20.14801
## 2004-12-30 20.04314
## 2004-12-31 20.01319
## 2005-01-03 20.02816
## 2005-01-04 20.10307
## 2005-01-05 20.05813
## 2005-01-06 20.03565
## 2005-01-07 19.97574
## 2005-01-10 20.07311
## 2005-01-11 20.02068
## 2005-01-12 20.05813
## 2005-01-13 19.67614
## 2005-01-14 19.56379
## 2005-01-18 19.71358
## 2005-01-19 19.45893
## 2005-01-20 19.36905
## 2005-01-21 19.21176
## 2005-01-24 19.22675
## 2005-01-25 19.48889
## 2005-01-26 19.48140
## 2005-01-27 19.55630
## 2005-01-28 19.60873
## 2005-01-31 19.68363
## 2005-02-01 19.76602
## 2005-02-02 19.81845
## 2005-02-03 19.60873
## 2005-02-04 19.71358
## 2005-02-07 19.59375
## 2005-02-08 19.65366
## 2005-02-09 19.52634
## 2005-02-10 19.51884
## 2005-02-11 19.45144
## 2005-02-14 19.48140
## 2005-02-15 19.48140
## 2005-02-16 19.37622
## 2005-02-17 19.27103
## 2005-02-18 19.14331
## 2005-02-22 18.95549
## 2005-02-23 18.93295
## 2005-02-24 19.06067
## 2005-02-25 18.97051
## 2005-02-28 18.90289
## 2005-03-01 18.99305
## 2005-03-02 18.97802
## 2005-03-03 18.91041
## 2005-03-04 18.91041
## 2005-03-07 19.13580
## 2005-03-08 19.08320
## 2005-03-09 19.01559
## 2005-03-10 19.10574
## 2005-03-11 18.85029
## 2005-03-14 18.86532
## 2005-03-15 18.71506
## 2005-03-16 18.50470
## 2005-03-17 18.43708
## 2005-03-18 18.26428
## 2005-03-21 18.18163
## 2005-03-22 18.02387
## 2005-03-23 18.16661
## 2005-03-24 18.24175
## 2005-03-28 18.18163
## 2005-03-29 17.97127
## 2005-03-30 18.15158
## 2005-03-31 18.15910
## 2005-04-01 18.12153
## 2005-04-04 18.20418
## 2005-04-05 18.38448
## 2005-04-06 18.53476
## 2005-04-07 18.85781
## 2005-04-08 18.73760
## 2005-04-11 18.76015
## 2005-04-12 19.02310
## 2005-04-13 18.81273
## 2005-04-14 18.66247
## 2005-04-15 18.37698
## 2005-04-18 18.51972
## 2005-04-19 18.50470
## 2005-04-20 18.27180
## 2005-04-21 18.99305
## 2005-04-22 18.76765
## 2005-04-25 18.77517
## 2005-04-26 18.60236
## 2005-04-27 18.77517
## 2005-04-28 18.36946
## 2005-04-29 19.00807
## 2005-05-02 18.95549
## 2005-05-03 19.05315
## 2005-05-04 18.94046
## 2005-05-05 18.95549
## 2005-05-06 18.94796
## 2005-05-09 18.86532
## 2005-05-10 18.70755
## 2005-05-11 18.71506
## 2005-05-12 18.78269
## 2005-05-13 19.00807
## 2005-05-16 19.21157
## 2005-05-17 19.18896
## 2005-05-18 19.36985
## 2005-05-19 19.53565
## 2005-05-20 19.39999
## 2005-05-23 19.48290
## 2005-05-24 19.40752
## 2005-05-25 19.37738
## 2005-05-26 19.52058
## 2005-05-27 19.64871
## 2005-05-31 19.44521
## 2005-06-01 19.45275
## 2005-06-02 19.43767
## 2005-06-03 19.16635
## 2005-06-06 19.12112
## 2005-06-07 19.22664
## 2005-06-08 19.14374
## 2005-06-09 19.22664
## 2005-06-10 19.16635
## 2005-06-13 19.07590
## 2005-06-14 19.11359
## 2005-06-15 19.03823
## 2005-06-16 18.87240
## 2005-06-17 18.87240
## 2005-06-20 18.92516
## 2005-06-21 18.95532
## 2005-06-22 18.89502
## 2005-06-23 19.07590
## 2005-06-24 18.87240
## 2005-06-27 18.87994
## 2005-06-28 18.89502
## 2005-06-29 18.91009
## 2005-06-30 18.72167
## 2005-07-01 18.62370
## 2005-07-05 18.82719
## 2005-07-06 18.61616
## 2005-07-07 18.57847
## 2005-07-08 18.91009
## 2005-07-11 19.06084
## 2005-07-12 19.30201
## 2005-07-13 19.33970
## 2005-07-14 19.57334
## 2005-07-15 19.43767
## 2005-07-18 19.25679
## 2005-07-19 19.71654
## 2005-07-20 19.73916
## 2005-07-21 19.92757
## 2005-07-22 19.35477
## 2005-07-25 19.36231
## 2005-07-26 19.24925
## 2005-07-27 19.38492
## 2005-07-28 19.40752
## 2005-07-29 19.30201
## 2005-08-01 19.53565
## 2005-08-02 20.20644
## 2005-08-03 20.53807
## 2005-08-04 20.59083
## 2005-08-05 20.92245
## 2005-08-08 20.44762
## 2005-08-09 20.61343
## 2005-08-10 20.31196
## 2005-08-11 20.55314
## 2005-08-12 20.38733
## 2005-08-15 20.50828
## 2005-08-16 20.21346
## 2005-08-17 20.37221
## 2005-08-18 20.27395
## 2005-08-19 20.19834
## 2005-08-22 20.34197
## 2005-08-23 20.31173
## 2005-08-24 20.26638
## 2005-08-25 20.43268
## 2005-08-26 20.38733
## 2005-08-29 20.52339
## 2005-08-30 20.54607
## 2005-08-31 20.69725
## 2005-09-01 20.56119
## 2005-09-02 20.42513
## 2005-09-06 20.41000
## 2005-09-07 20.29662
## 2005-09-08 20.11520
## 2005-09-09 20.09252
## 2005-09-12 20.11520
## 2005-09-13 20.01693
## 2005-09-14 19.88842
## 2005-09-15 19.85817
## 2005-09-16 19.70699
## 2005-09-19 19.65408
## 2005-09-20 19.53313
## 2005-09-21 19.26856
## 2005-09-22 19.15517
## 2005-09-23 19.10225
## 2005-09-26 19.10225
## 2005-09-27 19.15517
## 2005-09-28 19.40462
## 2005-09-29 19.60872
## 2005-09-30 19.44999
## 2005-10-03 19.27612
## 2005-10-04 18.88303
## 2005-10-05 18.64869
## 2005-10-06 18.69405
## 2005-10-07 18.58822
## 2005-10-10 18.48995
## 2005-10-11 18.45216
## 2005-10-12 18.36901
## 2005-10-13 18.58822
## 2005-10-14 18.64869
## 2005-10-17 18.54287
## 2005-10-18 18.57310
## 2005-10-19 18.96619
## 2005-10-20 18.73941
## 2005-10-21 18.73185
## 2005-10-24 18.97375
## 2005-10-25 18.92083
## 2005-10-26 18.98130
## 2005-10-27 18.78476
## 2005-10-28 19.29880
## 2005-10-31 19.42730
## 2005-11-01 19.62384
## 2005-11-02 20.00180
## 2005-11-03 19.98669
## 2005-11-04 20.15299
## 2005-11-07 20.41756
## 2005-11-08 20.44780
## 2005-11-09 20.37976
## 2005-11-10 20.47804
## 2005-11-11 20.62166
## 2005-11-14 20.68970
## 2005-11-15 20.84891
## 2005-11-16 21.03086
## 2005-11-17 21.20523
## 2005-11-18 21.28104
## 2005-11-21 21.34928
## 2005-11-22 21.15975
## 2005-11-23 21.16733
## 2005-11-25 21.04603
## 2005-11-28 21.03844
## 2005-11-29 20.98537
## 2005-11-30 20.98537
## 2005-12-01 21.14458
## 2005-12-02 21.23556
## 2005-12-05 21.11425
## 2005-12-06 20.99295
## 2005-12-07 21.03844
## 2005-12-08 20.99295
## 2005-12-09 21.00812
## 2005-12-12 20.81101
## 2005-12-13 20.56839
## 2005-12-14 20.53807
## 2005-12-15 20.40919
## 2005-12-16 20.39402
## 2005-12-19 20.34095
## 2005-12-20 20.36370
## 2005-12-21 20.26513
## 2005-12-22 20.15900
## 2005-12-23 20.19690
## 2005-12-27 20.06044
## 2005-12-28 20.00736
## 2005-12-29 19.91639
## 2005-12-30 19.82541
## 2006-01-03 20.34853
## 2006-01-04 20.44709
## 2006-01-05 20.46225
## 2006-01-06 20.40160
## 2006-01-09 20.36370
## 2006-01-10 20.46984
## 2006-01-11 20.68970
## 2006-01-12 20.57598
## 2006-01-13 20.61388
## 2006-01-17 20.46225
## 2006-01-18 20.34095
## 2006-01-19 20.48501
## 2006-01-20 20.02253
## 2006-01-23 19.97704
## 2006-01-24 19.92397
## 2006-01-25 20.01495
## 2006-01-26 20.09076
## 2006-01-27 21.06877
## 2006-01-30 21.22797
## 2006-01-31 21.34170
## 2006-02-01 21.25830
## 2006-02-02 20.98537
## 2006-02-03 20.87923
## 2006-02-06 20.59872
## 2006-02-07 20.42435
## 2006-02-08 20.40160
## 2006-02-09 20.21206
## 2006-02-10 20.23481
## 2006-02-13 20.00736
## 2006-02-14 20.20449
## 2006-02-15 20.44791
## 2006-02-16 20.39467
## 2006-02-17 20.31099
## 2006-02-21 20.18927
## 2006-02-22 20.32620
## 2006-02-23 20.28056
## 2006-02-24 20.25773
## 2006-02-27 20.57723
## 2006-02-28 20.44030
## 2006-03-01 20.64570
## 2006-03-02 20.51638
## 2006-03-03 20.48595
## 2006-03-06 20.47074
## 2006-03-07 20.58484
## 2006-03-08 20.72938
## 2006-03-09 20.53920
## 2006-03-10 20.66852
## 2006-03-13 20.62288
## 2006-03-14 20.71417
## 2006-03-15 20.81306
## 2006-03-16 20.74459
## 2006-03-17 20.91955
## 2006-03-20 21.21623
## 2006-03-21 21.10212
## 2006-03-22 20.65331
## 2006-03-23 20.42509
## 2006-03-24 20.54681
## 2006-03-27 20.54681
## 2006-03-28 20.46312
## 2006-03-29 20.55441
## 2006-03-30 20.71417
## 2006-03-31 20.69895
## 2006-04-03 20.96520
## 2006-04-04 21.02605
## 2006-04-05 21.10212
## 2006-04-06 20.96520
## 2006-04-07 20.72938
## 2006-04-10 20.75980
## 2006-04-11 20.63809
## 2006-04-12 20.69134
## 2006-04-13 20.59245
## 2006-04-17 20.41749
## 2006-04-18 20.70655
## 2006-04-19 20.56202
## 2006-04-20 20.56202
## 2006-04-21 20.65331
## 2006-04-24 20.62288
## 2006-04-25 20.62288
## 2006-04-26 20.61527
## 2006-04-27 20.72938
## 2006-04-28 18.37117
## 2006-05-01 18.47767
## 2006-05-02 18.26468
## 2006-05-03 17.62568
## 2006-05-04 17.83107
## 2006-05-05 18.10492
## 2006-05-08 18.05167
## 2006-05-09 17.96799
## 2006-05-10 18.08210
## 2006-05-11 17.66371
## 2006-05-12 17.62568
## 2006-05-15 17.67913
## 2006-05-16 17.57222
## 2006-05-17 17.35839
## 2006-05-18 17.43476
## 2006-05-19 17.22856
## 2006-05-22 17.47294
## 2006-05-23 17.40421
## 2006-05-24 17.94642
## 2006-05-25 18.12970
## 2006-05-26 18.11442
## 2006-05-30 17.67913
## 2006-05-31 17.29730
## 2006-06-01 17.42712
## 2006-06-02 17.38130
## 2006-06-05 17.18274
## 2006-06-06 16.90018
## 2006-06-07 16.83145
## 2006-06-08 16.88491
## 2006-06-09 16.73981
## 2006-06-12 16.57944
## 2006-06-13 16.42670
## 2006-06-14 16.70926
## 2006-06-15 16.85436
## 2006-06-16 16.87727
## 2006-06-19 17.22093
## 2006-06-20 17.22856
## 2006-06-21 17.62568
## 2006-06-22 17.47294
## 2006-06-23 17.18274
## 2006-06-26 17.42712
## 2006-06-27 17.45767
## 2006-06-28 17.68677
## 2006-06-29 17.92351
## 2006-06-30 17.79368
## 2006-07-03 18.09915
## 2006-07-05 17.83187
## 2006-07-06 17.93114
## 2006-07-07 17.79368
## 2006-07-10 17.94642
## 2006-07-11 17.64095
## 2006-07-12 17.28966
## 2006-07-13 16.99946
## 2006-07-14 17.02237
## 2006-07-17 17.16747
## 2006-07-18 17.36603
## 2006-07-19 17.87006
## 2006-07-20 17.45003
## 2006-07-21 18.22898
## 2006-07-24 18.32826
## 2006-07-25 18.49626
## 2006-07-26 18.61083
## 2006-07-27 18.22898
## 2006-07-28 18.51917
## 2006-07-31 18.37408
## 2006-08-01 18.32062
## 2006-08-02 18.55736
## 2006-08-03 18.48863
## 2006-08-04 18.54973
## 2006-08-07 18.49626
## 2006-08-08 18.58791
## 2006-08-09 18.66428
## 2006-08-10 18.67955
## 2006-08-11 18.65664
## 2006-08-14 18.73301
## 2006-08-15 18.87098
## 2006-08-16 18.93229
## 2006-08-17 18.93229
## 2006-08-18 19.76777
## 2006-08-21 20.02071
## 2006-08-22 19.63746
## 2006-08-23 19.67580
## 2006-08-24 19.72944
## 2006-08-25 19.81376
## 2006-08-28 19.89041
## 2006-08-29 19.80610
## 2006-08-30 19.77543
## 2006-08-31 19.69879
## 2006-09-01 19.80610
## 2006-09-05 19.62980
## 2006-09-06 19.62980
## 2006-09-07 19.49183
## 2006-09-08 19.62213
## 2006-09-11 19.85975
## 2006-09-12 19.87508
## 2006-09-13 19.91340
## 2006-09-14 20.18167
## 2006-09-15 20.58025
## 2006-09-18 20.53426
## 2006-09-19 20.58790
## 2006-09-20 20.83319
## 2006-09-21 20.61857
## 2006-09-22 20.43462
## 2006-09-25 20.65689
## 2006-09-26 20.84852
## 2006-09-27 21.03248
## 2006-09-28 21.00182
## 2006-09-29 20.96349
## 2006-10-02 20.97115
## 2006-10-03 20.97882
## 2006-10-04 21.41572
## 2006-10-05 21.40039
## 2006-10-06 21.36207
## 2006-10-09 21.24709
## 2006-10-10 21.22410
## 2006-10-11 21.10913
## 2006-10-12 21.63034
## 2006-10-13 21.74531
## 2006-10-16 21.80663
## 2006-10-17 21.79896
## 2006-10-18 21.86029
## 2006-10-19 21.68399
## 2006-10-20 21.79131
## 2006-10-23 21.80663
## 2006-10-24 21.67633
## 2006-10-25 21.69933
## 2006-10-26 21.72998
## 2006-10-27 21.72231
## 2006-10-30 21.86795
## 2006-10-31 22.00592
## 2006-11-01 22.08256
## 2006-11-02 22.05191
## 2006-11-03 22.02125
## 2006-11-06 22.10557
## 2006-11-07 22.18988
## 2006-11-08 22.21287
## 2006-11-09 22.42749
## 2006-11-10 22.41215
## 2006-11-13 22.49647
## 2006-11-14 22.48109
## 2006-11-15 22.39648
## 2006-11-16 22.66568
## 2006-11-17 22.61183
## 2006-11-20 22.98870
## 2006-11-21 23.01177
## 2006-11-22 23.01177
## 2006-11-24 22.88871
## 2006-11-27 22.67337
## 2006-11-28 22.60415
## 2006-11-29 22.74259
## 2006-11-30 22.58108
## 2006-12-01 22.39648
## 2006-12-04 22.55800
## 2006-12-05 22.40418
## 2006-12-06 22.29650
## 2006-12-07 22.18883
## 2006-12-08 22.61183
## 2006-12-11 22.71952
## 2006-12-12 22.63491
## 2006-12-13 22.72720
## 2006-12-14 23.12714
## 2006-12-15 23.21943
## 2006-12-18 22.98870
## 2006-12-19 23.06561
## 2006-12-20 23.14252
## 2006-12-21 23.05792
## 2006-12-22 22.79642
## 2006-12-26 23.06561
## 2006-12-27 23.08869
## 2006-12-28 23.05792
## 2006-12-29 22.96563
## 2007-01-03 22.96563
## 2007-01-04 22.92717
## 2007-01-05 22.79642
## 2007-01-08 23.01947
## 2007-01-09 23.04254
## 2007-01-10 22.81180
## 2007-01-11 23.61168
## 2007-01-12 24.00392
## 2007-01-16 23.96547
## 2007-01-17 23.91933
## 2007-01-18 23.84241
## 2007-01-19 23.92702
## 2007-01-22 23.62706
## 2007-01-23 23.64245
## 2007-01-24 23.91163
## 2007-01-25 23.41941
## 2007-01-26 23.53477
## 2007-01-29 23.48094
## 2007-01-30 23.44248
## 2007-01-31 23.73474
## 2007-02-01 23.50400
## 2007-02-02 23.21943
## 2007-02-05 22.77335
## 2007-02-06 22.69644
## 2007-02-07 22.58876
## 2007-02-08 22.50416
## 2007-02-09 22.28882
## 2007-02-12 22.25805
## 2007-02-13 22.38925
## 2007-02-14 22.69024
## 2007-02-15 22.73655
## 2007-02-16 22.18087
## 2007-02-20 22.25034
## 2007-02-21 22.65166
## 2007-02-22 22.68252
## 2007-02-23 22.30436
## 2007-02-26 22.43555
## 2007-02-27 21.50943
## 2007-02-28 21.74096
## 2007-03-01 21.67922
## 2007-03-02 21.42453
## 2007-03-05 21.26245
## 2007-03-06 21.47855
## 2007-03-07 21.30876
## 2007-03-08 21.08495
## 2007-03-09 21.06180
## 2007-03-12 21.17756
## 2007-03-13 20.62188
## 2007-03-14 21.14669
## 2007-03-15 21.05408
## 2007-03-16 21.09267
## 2007-03-19 21.47855
## 2007-03-20 21.48627
## 2007-03-21 22.01108
## 2007-03-22 21.81814
## 2007-03-23 21.62519
## 2007-03-26 21.77955
## 2007-03-27 21.39366
## 2007-03-28 21.33191
## 2007-03-29 21.41681
## 2007-03-30 21.50943
## 2007-04-02 21.40910
## 2007-04-03 21.50943
## 2007-04-04 21.99564
## 2007-04-05 22.03423
## 2007-04-09 22.04967
## 2007-04-10 21.91846
## 2007-04-11 21.69465
## 2007-04-12 22.02652
## 2007-04-13 22.08054
## 2007-04-16 22.17316
## 2007-04-17 22.26577
## 2007-04-18 22.07282
## 2007-04-19 22.14228
## 2007-04-20 22.39697
## 2007-04-23 22.21174
## 2007-04-24 22.21946
## 2007-04-25 22.37382
## 2007-04-26 22.45871
## 2007-04-27 23.24592
## 2007-04-30 23.10700
## 2007-05-01 23.46203
## 2007-05-02 23.62409
## 2007-05-03 23.90193
## 2007-05-04 23.58551
## 2007-05-07 23.70127
## 2007-05-08 23.73214
## 2007-05-09 23.75530
## 2007-05-10 23.60094
## 2007-05-11 23.84018
## 2007-05-14 23.90193
## 2007-05-15 23.92515
## 2007-05-16 24.05678
## 2007-05-17 23.98710
## 2007-05-18 23.87096
## 2007-05-21 24.04130
## 2007-05-22 23.76256
## 2007-05-23 23.67739
## 2007-05-24 23.35994
## 2007-05-25 23.59997
## 2007-05-29 23.83999
## 2007-05-30 24.08776
## 2007-05-31 23.76256
## 2007-06-01 23.68514
## 2007-06-04 23.78579
## 2007-06-05 23.67739
## 2007-06-06 23.45285
## 2007-06-07 22.93408
## 2007-06-08 23.26703
## 2007-06-11 23.24380
## 2007-06-12 23.11217
## 2007-06-13 23.53028
## 2007-06-14 23.63093
## 2007-06-15 23.60771
## 2007-06-18 23.62319
## 2007-06-19 23.58448
## 2007-06-20 23.23606
## 2007-06-21 23.39865
## 2007-06-22 22.83343
## 2007-06-25 22.83343
## 2007-06-26 22.85666
## 2007-06-27 23.12766
## 2007-06-28 23.09669
## 2007-06-29 22.81795
## 2007-07-02 23.02700
## 2007-07-03 23.24380
## 2007-07-05 23.22057
## 2007-07-06 23.20508
## 2007-07-09 23.12766
## 2007-07-10 22.70954
## 2007-07-11 22.83343
## 2007-07-12 23.28251
## 2007-07-13 23.08894
## 2007-07-16 23.25154
## 2007-07-17 23.83225
## 2007-07-18 23.94064
## 2007-07-19 24.39747
## 2007-07-20 24.12647
## 2007-07-23 24.14970
## 2007-07-24 23.84773
## 2007-07-25 23.77805
## 2007-07-26 23.21283
## 2007-07-27 22.75601
## 2007-07-30 22.76374
## 2007-07-31 22.44629
## 2007-08-01 22.68631
## 2007-08-02 22.85666
## 2007-08-03 22.42306
## 2007-08-06 22.87214
## 2007-08-07 22.87989
## 2007-08-08 23.22831
## 2007-08-09 22.68631
## 2007-08-10 22.22949
## 2007-08-13 22.16755
## 2007-08-14 21.96554
## 2007-08-15 21.83345
## 2007-08-16 21.60811
## 2007-08-17 21.94999
## 2007-08-20 21.95777
## 2007-08-21 21.81014
## 2007-08-22 21.92668
## 2007-08-23 21.98884
## 2007-08-24 22.38511
## 2007-08-27 22.13647
## 2007-08-28 21.70136
## 2007-08-29 22.21417
## 2007-08-30 22.10539
## 2007-08-31 22.32295
## 2007-09-04 22.38511
## 2007-09-05 22.12870
## 2007-09-06 22.46281
## 2007-09-07 22.09762
## 2007-09-10 22.12870
## 2007-09-11 22.47834
## 2007-09-12 22.47834
## 2007-09-13 22.65706
## 2007-09-14 22.56382
## 2007-09-17 22.32295
## 2007-09-18 22.47834
## 2007-09-19 22.27633
## 2007-09-20 22.08208
## 2007-09-21 22.26079
## 2007-09-24 22.59490
## 2007-09-25 22.96785
## 2007-09-26 22.92123
## 2007-09-27 22.91346
## 2007-09-28 22.89016
## 2007-10-01 23.13102
## 2007-10-02 23.07663
## 2007-10-03 22.88239
## 2007-10-04 23.08440
## 2007-10-05 23.18541
## 2007-10-08 23.18541
## 2007-10-09 23.38742
## 2007-10-10 23.48844
## 2007-10-11 23.23980
## 2007-10-12 23.44182
## 2007-10-15 23.34081
## 2007-10-16 23.55837
## 2007-10-17 24.14888
## 2007-10-18 24.21103
## 2007-10-19 23.44182
## 2007-10-22 23.70599
## 2007-10-23 24.00902
## 2007-10-24 24.28096
## 2007-10-25 24.85594
## 2007-10-26 27.21799
## 2007-10-29 26.86058
## 2007-10-30 27.63757
## 2007-10-31 28.60104
## 2007-11-01 28.79528
## 2007-11-02 28.79528
## 2007-11-05 28.53887
## 2007-11-06 28.29024
## 2007-11-07 27.59872
## 2007-11-08 26.99267
## 2007-11-09 26.20790
## 2007-11-12 25.93596
## 2007-11-13 26.86363
## 2007-11-14 26.45047
## 2007-11-15 26.31794
## 2007-11-16 26.57520
## 2007-11-19 26.47385
## 2007-11-20 26.95718
## 2007-11-21 26.68433
## 2007-11-23 26.59079
## 2007-11-26 25.70209
## 2007-11-27 25.77225
## 2007-11-28 26.27117
## 2007-11-29 26.18541
## 2007-11-30 26.19322
## 2007-12-03 25.66311
## 2007-12-04 25.54618
## 2007-12-05 26.62196
## 2007-12-06 26.93379
## 2007-12-07 26.91820
## 2007-12-10 27.09749
## 2007-12-11 26.58299
## 2007-12-12 26.87143
## 2007-12-13 27.45610
## 2007-12-14 27.52627
## 2007-12-17 26.80907
## 2007-12-18 27.08191
## 2007-12-19 27.12088
## 2007-12-20 27.68996
## 2007-12-21 28.11093
## 2007-12-24 28.51630
## 2007-12-26 28.53969
## 2007-12-27 28.04077
## 2007-12-28 28.15770
## 2007-12-31 27.75233
## 2008-01-02 27.45610
## 2008-01-03 27.57303
## 2008-01-04 26.80127
## 2008-01-07 26.98057
## 2008-01-08 26.07628
## 2008-01-09 26.84804
## 2008-01-10 26.76229
## 2008-01-11 26.43488
## 2008-01-14 26.80907
## 2008-01-15 26.50504
## 2008-01-16 25.90477
## 2008-01-17 25.81123
## 2008-01-18 25.73326
## 2008-01-22 24.91473
## 2008-01-23 24.89135
## 2008-01-24 25.92037
## 2008-01-25 25.67870
## 2008-01-28 25.50720
## 2008-01-29 25.41366
## 2008-01-30 25.10183
## 2008-01-31 25.41366
## 2008-02-01 23.73759
## 2008-02-04 23.53491
## 2008-02-05 22.66181
## 2008-02-06 22.23305
## 2008-02-07 21.92122
## 2008-02-08 22.26422
## 2008-02-11 21.99138
## 2008-02-12 22.09272
## 2008-02-13 22.57606
## 2008-02-14 22.21746
## 2008-02-15 22.15509
## 2008-02-19 22.04553
## 2008-02-20 22.08465
## 2008-02-21 21.99075
## 2008-02-22 21.66206
## 2008-02-25 21.78727
## 2008-02-26 22.20987
## 2008-02-27 22.11596
## 2008-02-28 21.85771
## 2008-02-29 21.28642
## 2008-03-03 21.12207
## 2008-03-04 21.59163
## 2008-03-05 22.00640
## 2008-03-06 21.57597
## 2008-03-07 21.81075
## 2008-03-10 21.95161
## 2008-03-11 22.91420
## 2008-03-12 22.40552
## 2008-03-13 22.39770
## 2008-03-14 21.88119
## 2008-03-17 22.14727
## 2008-03-18 23.02376
## 2008-03-19 22.39770
## 2008-03-20 22.83594
## 2008-03-24 22.82812
## 2008-03-25 22.80464
## 2008-03-26 22.35074
## 2008-03-27 21.95161
## 2008-03-28 21.84205
## 2008-03-31 22.20987
## 2008-04-01 23.08637
## 2008-04-02 22.82029
## 2008-04-03 22.69507
## 2008-04-04 22.82029
## 2008-04-07 22.82029
## 2008-04-08 22.49943
## 2008-04-09 22.60900
## 2008-04-10 22.78116
## 2008-04-11 22.13162
## 2008-04-14 21.95944
## 2008-04-15 22.10813
## 2008-04-16 22.65595
## 2008-04-17 22.86724
## 2008-04-18 23.47767
## 2008-04-21 23.80635
## 2008-04-22 23.67331
## 2008-04-23 24.61242
## 2008-04-24 24.88632
## 2008-04-25 23.34463
## 2008-04-28 22.68726
## 2008-04-29 22.41335
## 2008-04-30 22.31943
## 2008-05-01 23.00812
## 2008-05-02 22.88290
## 2008-05-05 22.75768
## 2008-05-06 23.24289
## 2008-05-07 22.85942
## 2008-05-08 22.90638
## 2008-05-09 23.00029
## 2008-05-12 23.46984
## 2008-05-13 23.39129
## 2008-05-14 23.50911
## 2008-05-15 23.91756
## 2008-05-16 23.55624
## 2008-05-19 23.13994
## 2008-05-20 22.59012
## 2008-05-21 22.18952
## 2008-05-22 22.36233
## 2008-05-23 22.03243
## 2008-05-27 22.33876
## 2008-05-28 22.13454
## 2008-05-29 22.23665
## 2008-05-30 22.24451
## 2008-06-02 21.83606
## 2008-06-03 21.45118
## 2008-06-04 21.63185
## 2008-06-05 22.22880
## 2008-06-06 21.59257
## 2008-06-09 21.76537
## 2008-06-10 21.90676
## 2008-06-11 21.30194
## 2008-06-12 22.18167
## 2008-06-13 22.83361
## 2008-06-16 22.72364
## 2008-06-17 22.62153
## 2008-06-18 22.35447
## 2008-06-19 22.72364
## 2008-06-20 22.17382
## 2008-06-23 21.96959
## 2008-06-24 21.78108
## 2008-06-25 22.26807
## 2008-06-26 21.79678
## 2008-06-27 21.70253
## 2008-06-30 21.60828
## 2008-07-01 21.10558
## 2008-07-02 20.32796
## 2008-07-03 20.40651
## 2008-07-07 20.44578
## 2008-07-08 20.30440
## 2008-07-09 19.81741
## 2008-07-10 19.99021
## 2008-07-11 19.83312
## 2008-07-14 19.75457
## 2008-07-15 20.54004
## 2008-07-16 21.41191
## 2008-07-17 21.61613
## 2008-07-18 20.31225
## 2008-07-21 20.13945
## 2008-07-22 20.26512
## 2008-07-23 20.75997
## 2008-07-24 19.98235
## 2008-07-25 20.54790
## 2008-07-28 20.02948
## 2008-07-29 20.50862
## 2008-07-30 20.60287
## 2008-07-31 20.20229
## 2008-08-01 19.98235
## 2008-08-04 19.85668
## 2008-08-05 20.58716
## 2008-08-06 21.22339
## 2008-08-07 21.51402
## 2008-08-08 22.09527
## 2008-08-11 21.91461
## 2008-08-12 22.08741
## 2008-08-13 21.92246
## 2008-08-14 21.92246
## 2008-08-15 21.84392
## 2008-08-18 21.74966
## 2008-08-19 21.54463
## 2008-08-20 21.52097
## 2008-08-21 21.43422
## 2008-08-22 21.95470
## 2008-08-25 21.81275
## 2008-08-26 21.50520
## 2008-08-27 21.73389
## 2008-08-28 22.03355
## 2008-08-29 21.52097
## 2008-09-02 21.37113
## 2008-09-03 21.21341
## 2008-09-04 20.77968
## 2008-09-05 20.22766
## 2008-09-08 20.59830
## 2008-09-09 20.58254
## 2008-09-10 20.85065
## 2008-09-11 21.56039
## 2008-09-12 21.78121
## 2008-09-15 21.15032
## 2008-09-16 20.49578
## 2008-09-17 19.37597
## 2008-09-18 19.92010
## 2008-09-19 19.84124
## 2008-09-22 20.03050
## 2008-09-23 20.06204
## 2008-09-24 20.28287
## 2008-09-25 20.98472
## 2008-09-26 21.60772
## 2008-09-29 19.72295
## 2008-09-30 21.04781
## 2008-10-01 20.88220
## 2008-10-02 20.70082
## 2008-10-03 20.75602
## 2008-10-06 19.64409
## 2008-10-07 18.31924
## 2008-10-08 18.14574
## 2008-10-09 17.58584
## 2008-10-10 16.95496
## 2008-10-13 20.10937
## 2008-10-14 19.00533
## 2008-10-15 17.86974
## 2008-10-16 19.07630
## 2008-10-17 18.87126
## 2008-10-20 19.49425
## 2008-10-21 18.42176
## 2008-10-22 16.97862
## 2008-10-23 17.60161
## 2008-10-24 17.31771
## 2008-10-27 16.70260
## 2008-10-28 18.21672
## 2008-10-29 18.13786
## 2008-10-30 17.84607
## 2008-10-31 17.60950
## 2008-11-03 17.83819
## 2008-11-04 18.55582
## 2008-11-05 17.41235
## 2008-11-06 16.46602
## 2008-11-07 16.95496
## 2008-11-10 16.79723
## 2008-11-11 16.71838
## 2008-11-12 16.00863
## 2008-11-13 16.75780
## 2008-11-14 15.81936
## 2008-11-17 15.23580
## 2008-11-18 15.57720
## 2008-11-19 14.52126
## 2008-11-20 13.91785
## 2008-11-21 15.62484
## 2008-11-24 16.42672
## 2008-11-25 15.87096
## 2008-11-26 16.26792
## 2008-11-28 16.05356
## 2008-12-01 14.77531
## 2008-12-02 15.20405
## 2008-12-03 15.77569
## 2008-12-04 15.17229
## 2008-12-05 15.77569
## 2008-12-08 16.68079
## 2008-12-09 16.35527
## 2008-12-10 16.36320
## 2008-12-11 15.44223
## 2008-12-12 15.37077
## 2008-12-15 15.11671
## 2008-12-16 15.96623
## 2008-12-17 15.60895
## 2008-12-18 15.32314
## 2008-12-19 15.18023
## 2008-12-22 15.22786
## 2008-12-23 15.30726
## 2008-12-24 15.21992
## 2008-12-26 15.18816
## 2008-12-29 15.05319
## 2008-12-30 15.35490
## 2008-12-31 15.43429
## 2009-01-02 16.14090
## 2009-01-05 16.29175
## 2009-01-06 16.48230
## 2009-01-07 15.48987
## 2009-01-08 15.97417
## 2009-01-09 15.49780
## 2009-01-12 15.45811
## 2009-01-13 15.73599
## 2009-01-14 15.15640
## 2009-01-15 15.27550
## 2009-01-16 15.64865
## 2009-01-20 14.67210
## 2009-01-21 15.38665
## 2009-01-22 13.58440
## 2009-01-23 13.65585
## 2009-01-26 13.99725
## 2009-01-27 14.02107
## 2009-01-28 14.32276
## 2009-01-29 13.96549
## 2009-01-30 13.57646
## 2009-02-02 14.15604
## 2009-02-03 14.68798
## 2009-02-04 14.79119
## 2009-02-05 15.11671
## 2009-02-06 15.60895
## 2009-02-09 15.43429
## 2009-02-10 14.92616
## 2009-02-11 15.25168
## 2009-02-12 15.29138
## 2009-02-13 15.15640
## 2009-02-17 14.46094
## 2009-02-18 14.48492
## 2009-02-19 14.31705
## 2009-02-20 14.38900
## 2009-02-23 13.75748
## 2009-02-24 13.72550
## 2009-02-25 13.55763
## 2009-02-26 13.12596
## 2009-02-27 12.91013
## 2009-03-02 12.62235
## 2009-03-03 12.69429
## 2009-03-04 12.88615
## 2009-03-05 12.20666
## 2009-03-06 12.21466
## 2009-03-09 12.11074
## 2009-03-10 13.17392
## 2009-03-11 13.67754
## 2009-03-12 13.59760
## 2009-03-13 13.30983
## 2009-03-16 12.99007
## 2009-03-17 13.50967
## 2009-03-18 13.55763
## 2009-03-19 13.70152
## 2009-03-20 13.63757
## 2009-03-23 14.65279
## 2009-03-24 14.33304
## 2009-03-25 14.29307
## 2009-03-26 15.05249
## 2009-03-27 14.49291
## 2009-03-30 13.97331
## 2009-03-31 14.68477
## 2009-04-01 15.43619
## 2009-04-02 15.42021
## 2009-04-03 14.98853
## 2009-04-06 14.99653
## 2009-04-07 14.99653
## 2009-04-08 15.34027
## 2009-04-09 15.72397
## 2009-04-13 15.66002
## 2009-04-14 15.46816
## 2009-04-15 15.05249
## 2009-04-16 15.79592
## 2009-04-17 15.34826
## 2009-04-20 14.87662
## 2009-04-21 15.16440
## 2009-04-22 15.01252
## 2009-04-23 15.12443
## 2009-04-24 16.71522
## 2009-04-27 16.30753
## 2009-04-28 15.93181
## 2009-04-29 16.18762
## 2009-04-30 16.19561
## 2009-05-01 16.17963
## 2009-05-04 16.13966
## 2009-05-05 15.81990
## 2009-05-06 15.81990
## 2009-05-07 15.44418
## 2009-05-08 15.52413
## 2009-05-11 15.44418
## 2009-05-12 15.89984
## 2009-05-13 15.78793
## 2009-05-14 16.03574
## 2009-05-15 16.16364
## 2009-05-18 16.46740
## 2009-05-19 16.33869
## 2009-05-20 16.39500
## 2009-05-21 15.94450
## 2009-05-22 15.88819
## 2009-05-26 16.36282
## 2009-05-27 16.19389
## 2009-05-28 16.45132
## 2009-05-29 16.80528
## 2009-06-01 17.21556
## 2009-06-02 17.21556
## 2009-06-03 17.48103
## 2009-06-04 17.56148
## 2009-06-05 17.81086
## 2009-06-08 17.73846
## 2009-06-09 17.76260
## 2009-06-10 18.14069
## 2009-06-11 18.36594
## 2009-06-12 18.76818
## 2009-06-15 18.84058
## 2009-06-16 18.86472
## 2009-06-17 19.04974
## 2009-06-18 18.90494
## 2009-06-19 19.36348
## 2009-06-22 18.72796
## 2009-06-23 18.77622
## 2009-06-24 18.88080
## 2009-06-25 19.13823
## 2009-06-26 18.78426
## 2009-06-29 19.19455
## 2009-06-30 19.12215
## 2009-07-01 19.33934
## 2009-07-02 18.80036
## 2009-07-06 18.66360
## 2009-07-07 18.12460
## 2009-07-08 18.14874
## 2009-07-09 18.05220
## 2009-07-10 18.01198
## 2009-07-13 18.68773
## 2009-07-14 18.59119
## 2009-07-15 19.40370
## 2009-07-16 19.66113
## 2009-07-17 19.54046
## 2009-07-20 19.73354
## 2009-07-21 19.97488
## 2009-07-22 19.95074
## 2009-07-23 20.56213
## 2009-07-24 18.86472
## 2009-07-27 18.59119
## 2009-07-28 18.88080
## 2009-07-29 19.14627
## 2009-07-30 19.15432
## 2009-07-31 18.92103
## 2009-08-03 19.17041
## 2009-08-04 19.12215
## 2009-08-05 19.15432
## 2009-08-06 18.87276
## 2009-08-07 18.95320
## 2009-08-10 18.84058
## 2009-08-11 18.60728
## 2009-08-12 18.92907
## 2009-08-13 19.00147
## 2009-08-14 19.05778
## 2009-08-17 18.70382
## 2009-08-18 19.07595
## 2009-08-19 19.13258
## 2009-08-20 19.14876
## 2009-08-21 19.74741
## 2009-08-24 19.93348
## 2009-08-25 19.93348
## 2009-08-26 19.86067
## 2009-08-27 19.97393
## 2009-08-28 19.96584
## 2009-08-31 19.94158
## 2009-09-01 19.41573
## 2009-09-02 19.30247
## 2009-09-03 19.50472
## 2009-09-04 19.91731
## 2009-09-08 20.07910
## 2009-09-09 20.04674
## 2009-09-10 20.22472
## 2009-09-11 20.11146
## 2009-09-14 20.22472
## 2009-09-15 20.38652
## 2009-09-16 20.38652
## 2009-09-17 20.46742
## 2009-09-18 20.43506
## 2009-09-21 20.46742
## 2009-09-22 20.84764
## 2009-09-23 20.79910
## 2009-09-24 20.98517
## 2009-09-25 20.66966
## 2009-09-28 20.89618
## 2009-09-29 20.83146
## 2009-09-30 20.80719
## 2009-10-01 20.12764
## 2009-10-02 20.19236
## 2009-10-05 19.93348
## 2009-10-06 20.31370
## 2009-10-07 20.30562
## 2009-10-08 20.76674
## 2009-10-09 20.66966
## 2009-10-12 20.80719
## 2009-10-13 20.88000
## 2009-10-14 21.00135
## 2009-10-15 21.60808
## 2009-10-16 21.43820
## 2009-10-19 21.32494
## 2009-10-20 21.33303
## 2009-10-21 21.50292
## 2009-10-22 21.51101
## 2009-10-23 22.66787
## 2009-10-26 23.20180
## 2009-10-27 23.12899
## 2009-10-28 22.66787
## 2009-10-29 22.82966
## 2009-10-30 22.43326
## 2009-11-02 22.55460
## 2009-11-03 22.27146
## 2009-11-04 22.70022
## 2009-11-05 23.03191
## 2009-11-06 23.07236
## 2009-11-09 23.45258
## 2009-11-10 23.46877
## 2009-11-11 23.55775
## 2009-11-12 23.75191
## 2009-11-13 23.97033
## 2009-11-16 23.89752
## 2009-11-17 24.37694
## 2009-11-18 24.46632
## 2009-11-19 24.19817
## 2009-11-20 24.06816
## 2009-11-23 24.32819
## 2009-11-24 24.30380
## 2009-11-25 24.20630
## 2009-11-27 23.74314
## 2009-11-30 23.89752
## 2009-12-01 24.38506
## 2009-12-02 24.19817
## 2009-12-03 24.23880
## 2009-12-04 24.36069
## 2009-12-07 24.20630
## 2009-12-08 24.02754
## 2009-12-09 24.14129
## 2009-12-10 24.27131
## 2009-12-11 24.25505
## 2009-12-14 24.46632
## 2009-12-15 24.39319
## 2009-12-16 24.45820
## 2009-12-17 24.05192
## 2009-12-18 24.66946
## 2009-12-21 24.79948
## 2009-12-22 25.04324
## 2009-12-23 25.12450
## 2009-12-24 25.18950
## 2009-12-28 25.32764
## 2009-12-29 25.50641
## 2009-12-30 25.15700
## 2009-12-31 24.76697
## 2010-01-04 25.14888
## 2010-01-05 25.15700
## 2010-01-06 25.00261
## 2010-01-07 24.74259
## 2010-01-08 24.91323
## 2010-01-11 24.59633
## 2010-01-12 24.43382
## 2010-01-13 24.66134
## 2010-01-14 25.15700
## 2010-01-15 25.07575
## 2010-01-19 25.27076
## 2010-01-20 24.85635
## 2010-01-21 24.38506
## 2010-01-22 23.53187
## 2010-01-25 23.82439
## 2010-01-26 23.97066
## 2010-01-27 24.10880
## 2010-01-28 23.69438
## 2010-01-29 22.89807
## 2010-02-01 23.08496
## 2010-02-02 23.12559
## 2010-02-03 23.26373
## 2010-02-04 22.62180
## 2010-02-05 22.76806
## 2010-02-08 22.52429
## 2010-02-09 22.75994
## 2010-02-10 22.74368
## 2010-02-11 22.84932
## 2010-02-12 22.69493
## 2010-02-16 23.14393
## 2010-02-17 23.33986
## 2010-02-18 23.65008
## 2010-02-19 23.48680
## 2010-02-22 23.45415
## 2010-02-23 23.12760
## 2010-02-24 23.37251
## 2010-02-25 23.34802
## 2010-02-26 23.40517
## 2010-03-01 23.69089
## 2010-03-02 23.23373
## 2010-03-03 23.23373
## 2010-03-04 23.37251
## 2010-03-05 23.33986
## 2010-03-08 23.37251
## 2010-03-09 23.51129
## 2010-03-10 23.65008
## 2010-03-11 23.82151
## 2010-03-12 23.89499
## 2010-03-15 23.91131
## 2010-03-16 23.97663
## 2010-03-17 24.18887
## 2010-03-18 24.17255
## 2010-03-19 24.15622
## 2010-03-22 24.16438
## 2010-03-23 24.39297
## 2010-03-24 24.20520
## 2010-03-25 24.49910
## 2010-03-26 24.21336
## 2010-03-29 24.15622
## 2010-03-30 24.30318
## 2010-03-31 23.91131
## 2010-04-01 23.80519
## 2010-04-05 23.89499
## 2010-04-06 23.93581
## 2010-04-07 23.96029
## 2010-04-08 24.42563
## 2010-04-09 24.76850
## 2010-04-12 24.75217
## 2010-04-13 24.85829
## 2010-04-14 25.16036
## 2010-04-15 25.20117
## 2010-04-16 25.03789
## 2010-04-19 25.33995
## 2010-04-20 25.60119
## 2010-04-21 25.57669
## 2010-04-22 25.62568
## 2010-04-23 25.27464
## 2010-04-26 25.39710
## 2010-04-27 25.18484
## 2010-04-28 25.23382
## 2010-04-29 25.30730
## 2010-04-30 24.93176
## 2010-05-03 25.19300
## 2010-05-04 24.59705
## 2010-05-05 24.36848
## 2010-05-06 23.65824
## 2010-05-07 23.02964
## 2010-05-10 23.62559
## 2010-05-11 23.57660
## 2010-05-12 24.03377
## 2010-05-13 23.87049
## 2010-05-14 23.61742
## 2010-05-17 23.62559
## 2010-05-18 23.45338
## 2010-05-19 23.15816
## 2010-05-20 22.23151
## 2010-05-21 22.01009
## 2010-05-24 21.54266
## 2010-05-25 21.37865
## 2010-05-26 20.50941
## 2010-05-27 21.32125
## 2010-05-28 21.15724
## 2010-06-01 21.23105
## 2010-06-02 21.69847
## 2010-06-03 22.02649
## 2010-06-04 21.14904
## 2010-06-07 20.73901
## 2010-06-08 20.59141
## 2010-06-09 20.32899
## 2010-06-10 20.50120
## 2010-06-11 21.04244
## 2010-06-14 20.91123
## 2010-06-15 21.79689
## 2010-06-16 21.58367
## 2010-06-17 21.62467
## 2010-06-18 21.68207
## 2010-06-21 21.28025
## 2010-06-22 21.13264
## 2010-06-23 20.75542
## 2010-06-24 20.50120
## 2010-06-25 20.11578
## 2010-06-28 19.93537
## 2010-06-29 19.11532
## 2010-06-30 18.86931
## 2010-07-01 18.99232
## 2010-07-02 19.08252
## 2010-07-06 19.53355
## 2010-07-07 19.92717
## 2010-07-08 20.01738
## 2010-07-09 19.90256
## 2010-07-12 20.36179
## 2010-07-13 20.60780
## 2010-07-14 20.86202
## 2010-07-15 20.91943
## 2010-07-16 20.41100
## 2010-07-19 20.68981
## 2010-07-20 20.89483
## 2010-07-21 20.59961
## 2010-07-22 21.19004
## 2010-07-23 21.16544
## 2010-07-26 21.40326
## 2010-07-27 21.45246
## 2010-07-28 21.28025
## 2010-07-29 21.34585
## 2010-07-30 21.16544
## 2010-08-02 21.59187
## 2010-08-03 21.45246
## 2010-08-04 21.09983
## 2010-08-05 20.80462
## 2010-08-06 20.95223
## 2010-08-09 21.00143
## 2010-08-10 20.55861
## 2010-08-11 20.38639
## 2010-08-12 20.08298
## 2010-08-13 20.00917
## 2010-08-16 20.09118
## 2010-08-17 20.37148
## 2010-08-18 20.46217
## 2010-08-19 20.14888
## 2010-08-20 19.97576
## 2010-08-23 20.01698
## 2010-08-24 19.81912
## 2010-08-25 19.86859
## 2010-08-26 19.63774
## 2010-08-27 19.72843
## 2010-08-30 19.48935
## 2010-08-31 19.34920
## 2010-09-01 19.70369
## 2010-09-02 19.73668
## 2010-09-03 20.02522
## 2010-09-07 19.75316
## 2010-09-08 19.72843
## 2010-09-09 19.79439
## 2010-09-10 19.66247
## 2010-09-13 20.70125
## 2010-09-14 20.63530
## 2010-09-15 20.70950
## 2010-09-16 20.88262
## 2010-09-17 20.79194
## 2010-09-20 20.96506
## 2010-09-21 20.73423
## 2010-09-22 20.28904
## 2010-09-23 20.14065
## 2010-09-24 20.42919
## 2010-09-27 20.38797
## 2010-09-28 20.34675
## 2010-09-29 20.19835
## 2010-09-30 20.19011
## 2010-10-01 20.09943
## 2010-10-04 19.71194
## 2010-10-05 20.07469
## 2010-10-06 20.14065
## 2010-10-07 20.22309
## 2010-10-08 20.25606
## 2010-10-11 20.27255
## 2010-10-12 20.47041
## 2010-10-13 20.89087
## 2010-10-14 20.80018
## 2010-10-15 21.05576
## 2010-10-18 21.28659
## 2010-10-19 20.69300
## 2010-10-20 20.86614
## 2010-10-21 20.95682
## 2010-10-22 20.92384
## 2010-10-25 20.76720
## 2010-10-26 21.35254
## 2010-10-27 21.47620
## 2010-10-28 21.66582
## 2010-10-29 21.98735
## 2010-11-01 22.21819
## 2010-11-02 22.58093
## 2010-11-03 22.28414
## 2010-11-04 22.37483
## 2010-11-05 22.13575
## 2010-11-08 22.10277
## 2010-11-09 22.21819
## 2010-11-10 22.20994
## 2010-11-11 21.99559
## 2010-11-12 21.65758
## 2010-11-15 21.59987
## 2010-11-16 21.40909
## 2010-11-17 21.21001
## 2010-11-18 21.43397
## 2010-11-19 21.30955
## 2010-11-22 21.34273
## 2010-11-23 20.83674
## 2010-11-24 21.04412
## 2010-11-26 20.94457
## 2010-11-29 20.99434
## 2010-11-30 20.95287
## 2010-12-01 21.59987
## 2010-12-02 22.30494
## 2010-12-03 22.41277
## 2010-12-06 22.26346
## 2010-12-07 22.28835
## 2010-12-08 22.58696
## 2010-12-09 22.46254
## 2010-12-10 22.67820
## 2010-12-13 22.60355
## 2010-12-14 22.91046
## 2010-12-15 23.10125
## 2010-12-16 23.21737
## 2010-12-17 23.14272
## 2010-12-20 23.06806
## 2010-12-21 23.28373
## 2010-12-22 23.38327
## 2010-12-23 23.47452
## 2010-12-27 23.28373
## 2010-12-28 23.23396
## 2010-12-29 23.20078
## 2010-12-30 23.10125
## 2010-12-31 23.15101
## 2011-01-03 23.20908
## 2011-01-04 23.30032
## 2011-01-05 23.22567
## 2011-01-06 23.90585
## 2011-01-07 23.72336
## 2011-01-10 23.40816
## 2011-01-11 23.31691
## 2011-01-12 23.68188
## 2011-01-13 23.38327
## 2011-01-14 23.47452
## 2011-01-18 23.77313
## 2011-01-19 23.61553
## 2011-01-20 23.51599
## 2011-01-21 23.24226
## 2011-01-24 23.54087
## 2011-01-25 23.59893
## 2011-01-26 23.87267
## 2011-01-27 23.94732
## 2011-01-28 23.01830
## 2011-01-31 23.00171
## 2011-02-01 23.21737
## 2011-02-02 23.17590
## 2011-02-03 22.93534
## 2011-02-04 23.03489
## 2011-02-07 23.39156
## 2011-02-08 23.45792
## 2011-02-09 23.20078
## 2011-02-10 22.81093
## 2011-02-11 22.60355
## 2011-02-14 22.58696
## 2011-02-15 22.49517
## 2011-02-16 22.54524
## 2011-02-17 22.70378
## 2011-02-18 22.57862
## 2011-02-22 22.18645
## 2011-02-23 22.18645
## 2011-02-24 22.33664
## 2011-02-25 22.15307
## 2011-02-28 22.17811
## 2011-03-01 21.82767
## 2011-03-02 21.76092
## 2011-03-03 21.86104
## 2011-03-04 21.65245
## 2011-03-07 21.46054
## 2011-03-08 21.61907
## 2011-03-09 21.60238
## 2011-03-10 21.20187
## 2011-03-11 21.42716
## 2011-03-14 21.43550
## 2011-03-15 21.18518
## 2011-03-16 20.68456
## 2011-03-17 20.67621
## 2011-03-18 20.69290
## 2011-03-21 21.13512
## 2011-03-22 21.11009
## 2011-03-23 21.31035
## 2011-03-24 21.53563
## 2011-03-25 21.37710
## 2011-03-28 21.20187
## 2011-03-29 21.26862
## 2011-03-30 21.36875
## 2011-03-31 21.18518
## 2011-04-01 21.26028
## 2011-04-04 21.31869
## 2011-04-05 21.51059
## 2011-04-06 21.81932
## 2011-04-07 21.86104
## 2011-04-08 21.75257
## 2011-04-11 21.67748
## 2011-04-12 21.39378
## 2011-04-13 21.38544
## 2011-04-14 21.21022
## 2011-04-15 21.16850
## 2011-04-18 20.92653
## 2011-04-19 20.98494
## 2011-04-20 21.49391
## 2011-04-21 21.29366
## 2011-04-25 21.36875
## 2011-04-26 21.85270
## 2011-04-27 22.01124
## 2011-04-28 22.28658
## 2011-04-29 21.62741
## 2011-05-02 21.41047
## 2011-05-03 21.53563
## 2011-05-04 21.74423
## 2011-05-05 21.51894
## 2011-05-06 21.58570
## 2011-05-09 21.55232
## 2011-05-10 21.41882
## 2011-05-11 21.16015
## 2011-05-12 21.12678
## 2011-05-13 20.88480
## 2011-05-16 20.50098
## 2011-05-17 20.59338
## 2011-05-18 20.73615
## 2011-05-19 20.76134
## 2011-05-20 20.56817
## 2011-05-23 20.29942
## 2011-05-24 20.28262
## 2011-05-25 20.31622
## 2011-05-26 20.71934
## 2011-05-27 20.79494
## 2011-05-31 21.00490
## 2011-06-01 20.51778
## 2011-06-02 20.34141
## 2011-06-03 20.08105
## 2011-06-06 20.16504
## 2011-06-07 20.20703
## 2011-06-08 20.10625
## 2011-06-09 20.12305
## 2011-06-10 19.91308
## 2011-06-13 20.19023
## 2011-06-14 20.34141
## 2011-06-15 19.93828
## 2011-06-16 20.15664
## 2011-06-17 20.37501
## 2011-06-20 20.55137
## 2011-06-21 20.79494
## 2011-06-22 20.70255
## 2011-06-23 20.68576
## 2011-06-24 20.40860
## 2011-06-27 21.16448
## 2011-06-28 21.66839
## 2011-06-29 21.51722
## 2011-06-30 21.83636
## 2011-07-01 21.85316
## 2011-07-05 21.86156
## 2011-07-06 22.11351
## 2011-07-07 22.48306
## 2011-07-08 22.60903
## 2011-07-11 22.36547
## 2011-07-12 22.28989
## 2011-07-13 22.36547
## 2011-07-14 22.23109
## 2011-07-15 22.49145
## 2011-07-18 22.33188
## 2011-07-19 23.12974
## 2011-07-20 22.72661
## 2011-07-21 22.76021
## 2011-07-22 23.12135
## 2011-07-25 23.44050
## 2011-07-26 23.58327
## 2011-07-27 22.95338
## 2011-07-28 23.28092
## 2011-07-29 23.01217
## 2011-08-01 22.90298
## 2011-08-02 22.50825
## 2011-08-03 22.60903
## 2011-08-04 21.78597
## 2011-08-05 21.56761
## 2011-08-08 20.55977
## 2011-08-09 21.48362
## 2011-08-10 20.32462
## 2011-08-11 21.15608
## 2011-08-12 21.08049
## 2011-08-15 21.42483
## 2011-08-16 21.42483
## 2011-08-17 21.34032
## 2011-08-18 20.85012
## 2011-08-19 20.32612
## 2011-08-22 20.26696
## 2011-08-23 20.89238
## 2011-08-24 21.04450
## 2011-08-25 20.76560
## 2011-08-26 21.34032
## 2011-08-29 21.83896
## 2011-08-30 22.16858
## 2011-08-31 22.48128
## 2011-09-01 22.15167
## 2011-09-02 21.80515
## 2011-09-06 21.56006
## 2011-09-07 21.97419
## 2011-09-08 22.16012
## 2011-09-09 21.75444
## 2011-09-12 21.88122
## 2011-09-13 22.00799
## 2011-09-14 22.39676
## 2011-09-15 22.81089
## 2011-09-16 22.92077
## 2011-09-19 22.99684
## 2011-09-20 22.80244
## 2011-09-21 21.96573
## 2011-09-22 21.17973
## 2011-09-23 21.17973
## 2011-09-26 21.50089
## 2011-09-27 21.69529
## 2011-09-28 21.61922
## 2011-09-29 21.50935
## 2011-09-30 21.03606
## 2011-10-03 20.73180
## 2011-10-04 21.41638
## 2011-10-05 21.88122
## 2011-10-06 22.26154
## 2011-10-07 22.18547
## 2011-10-10 22.76864
## 2011-10-11 22.81935
## 2011-10-12 22.78554
## 2011-10-13 22.97148
## 2011-10-14 23.04754
## 2011-10-17 22.80244
## 2011-10-18 23.08134
## 2011-10-19 22.92922
## 2011-10-20 22.85315
## 2011-10-21 22.95457
## 2011-10-24 22.97993
## 2011-10-25 22.65877
## 2011-10-26 22.47283
## 2011-10-27 23.03064
## 2011-10-28 22.80244
## 2011-10-31 22.50664
## 2011-11-01 21.96573
## 2011-11-02 21.98264
## 2011-11-03 22.42212
## 2011-11-04 22.18547
## 2011-11-07 22.65031
## 2011-11-08 22.95457
## 2011-11-09 22.14322
## 2011-11-10 22.21083
## 2011-11-11 22.74328
## 2011-11-14 22.61651
## 2011-11-15 22.76978
## 2011-11-16 22.19926
## 2011-11-17 21.74795
## 2011-11-18 21.54359
## 2011-11-21 21.28813
## 2011-11-22 21.10931
## 2011-11-23 20.83682
## 2011-11-25 20.69206
## 2011-11-28 21.17743
## 2011-11-29 21.15188
## 2011-11-30 21.78202
## 2011-12-01 21.52656
## 2011-12-02 21.47546
## 2011-12-05 21.88419
## 2011-12-06 21.85014
## 2011-12-07 21.79905
## 2011-12-08 21.62873
## 2011-12-09 21.88419
## 2011-12-12 21.72241
## 2011-12-13 21.93529
## 2011-12-14 21.79053
## 2011-12-15 21.76498
## 2011-12-16 22.13965
## 2011-12-19 21.73944
## 2011-12-20 22.16520
## 2011-12-21 21.93529
## 2011-12-22 21.97786
## 2011-12-23 22.16520
## 2011-12-27 22.17371
## 2011-12-28 21.98638
## 2011-12-29 22.15668
## 2011-12-30 22.10559
## 2012-01-03 22.79533
## 2012-01-04 23.33179
## 2012-01-05 23.57022
## 2012-01-06 23.93638
## 2012-01-09 23.62130
## 2012-01-10 23.70645
## 2012-01-11 23.60428
## 2012-01-12 23.84270
## 2012-01-13 24.05559
## 2012-01-17 24.06410
## 2012-01-18 24.03855
## 2012-01-19 23.94488
## 2012-01-20 25.29881
## 2012-01-23 25.31584
## 2012-01-24 24.98375
## 2012-01-25 25.17108
## 2012-01-26 25.11999
## 2012-01-27 24.89008
## 2012-01-30 25.21366
## 2012-01-31 25.14554
## 2012-02-01 25.45209
## 2012-02-02 25.50318
## 2012-02-03 25.75012
## 2012-02-06 25.71606
## 2012-02-07 25.84379
## 2012-02-08 26.10776
## 2012-02-09 26.20143
## 2012-02-10 25.97152
## 2012-02-13 26.03964
## 2012-02-14 25.92821
## 2012-02-15 25.75679
## 2012-02-16 26.81964
## 2012-02-17 26.78534
## 2012-02-21 26.94820
## 2012-02-22 26.80249
## 2012-02-23 26.88820
## 2012-02-24 26.98248
## 2012-02-27 26.87106
## 2012-02-28 27.31676
## 2012-02-29 27.20534
## 2012-03-01 27.67676
## 2012-03-02 27.49677
## 2012-03-05 27.25676
## 2012-03-06 27.05106
## 2012-03-07 27.29105
## 2012-03-08 27.43676
## 2012-03-09 27.41962
## 2012-03-12 27.46248
## 2012-03-13 28.00247
## 2012-03-14 28.08818
## 2012-03-15 28.15675
## 2012-03-16 27.94247
## 2012-03-19 27.59961
## 2012-03-20 27.41962
## 2012-03-21 27.35105
## 2012-03-22 27.42819
## 2012-03-23 27.43676
## 2012-03-26 27.93390
## 2012-03-27 27.87390
## 2012-03-28 27.59104
## 2012-03-29 27.53104
## 2012-03-30 27.65104
## 2012-04-02 27.67676
## 2012-04-03 27.37676
## 2012-04-04 26.75106
## 2012-04-05 27.01678
## 2012-04-09 26.65678
## 2012-04-10 26.11679
## 2012-04-11 26.01392
## 2012-04-12 26.55392
## 2012-04-13 26.40820
## 2012-04-16 26.63963
## 2012-04-17 26.94820
## 2012-04-18 26.69106
## 2012-04-19 26.57963
## 2012-04-20 27.78818
## 2012-04-23 27.53104
## 2012-04-24 27.35962
## 2012-04-25 27.59961
## 2012-04-26 27.52247
## 2012-04-27 27.41105
## 2012-04-30 27.44534
## 2012-05-01 27.43676
## 2012-05-02 27.25676
## 2012-05-03 27.22248
## 2012-05-04 26.55392
## 2012-05-07 26.27106
## 2012-05-08 26.14250
## 2012-05-09 26.36535
## 2012-05-10 26.34821
## 2012-05-11 26.70820
## 2012-05-14 26.29678
## 2012-05-15 26.06383
## 2012-05-16 25.79638
## 2012-05-17 25.64108
## 2012-05-18 25.25285
## 2012-05-21 25.66697
## 2012-05-22 25.67559
## 2012-05-23 25.11481
## 2012-05-24 25.08030
## 2012-05-25 25.07166
## 2012-05-29 25.50304
## 2012-05-30 25.31324
## 2012-05-31 25.18383
## 2012-06-01 24.54538
## 2012-06-04 24.63166
## 2012-06-05 24.59715
## 2012-06-06 25.32186
## 2012-06-07 25.21834
## 2012-06-08 25.58069
## 2012-06-11 24.93362
## 2012-06-12 25.27010
## 2012-06-13 25.13206
## 2012-06-14 25.31324
## 2012-06-15 25.89991
## 2012-06-18 25.74462
## 2012-06-19 26.48659
## 2012-06-20 26.68501
## 2012-06-21 26.00344
## 2012-06-22 26.48659
## 2012-06-25 25.77050
## 2012-06-26 25.89991
## 2012-06-27 26.02932
## 2012-06-28 25.80501
## 2012-06-29 26.39168
## 2012-07-02 26.36580
## 2012-07-03 26.53835
## 2012-07-05 26.48659
## 2012-07-06 26.04658
## 2012-07-09 25.88266
## 2012-07-10 25.65834
## 2012-07-11 25.27873
## 2012-07-12 24.70068
## 2012-07-13 25.35638
## 2012-07-16 25.39951
## 2012-07-17 25.58931
## 2012-07-18 26.27090
## 2012-07-19 26.46071
## 2012-07-20 25.98619
## 2012-07-23 25.26147
## 2012-07-24 25.14932
## 2012-07-25 24.87323
## 2012-07-26 25.15794
## 2012-07-27 25.67559
## 2012-07-30 25.57207
## 2012-07-31 25.42540
## 2012-08-01 25.37363
## 2012-08-02 25.18383
## 2012-08-03 25.66697
## 2012-08-06 25.83952
## 2012-08-07 26.10697
## 2012-08-08 26.16736
## 2012-08-09 26.31403
## 2012-08-10 26.24501
## 2012-08-13 26.21913
## 2012-08-14 26.16702
## 2012-08-15 26.22782
## 2012-08-16 26.73153
## 2012-08-17 26.83574
## 2012-08-20 26.69679
## 2012-08-21 26.74889
## 2012-08-22 26.52310
## 2012-08-23 26.27992
## 2012-08-24 26.54046
## 2012-08-27 26.65337
## 2012-08-28 26.60126
## 2012-08-29 26.61863
## 2012-08-30 26.33203
## 2012-08-31 26.76627
## 2012-09-04 26.39283
## 2012-09-05 26.39283
## 2012-09-06 27.22656
## 2012-09-07 26.87917
## 2012-09-10 26.67942
## 2012-09-11 26.74021
## 2012-09-12 26.73153
## 2012-09-13 26.87048
## 2012-09-14 27.10497
## 2012-09-17 27.10497
## 2012-09-18 27.07892
## 2012-09-19 26.96602
## 2012-09-20 27.31340
## 2012-09-21 27.08760
## 2012-09-24 26.73153
## 2012-09-25 26.39283
## 2012-09-26 26.20176
## 2012-09-27 26.19307
## 2012-09-28 25.84569
## 2012-10-01 25.61120
## 2012-10-02 25.75884
## 2012-10-03 25.93254
## 2012-10-04 26.08018
## 2012-10-05 25.92385
## 2012-10-08 25.86306
## 2012-10-09 25.42882
## 2012-10-10 25.16828
## 2012-10-11 25.14223
## 2012-10-12 25.35934
## 2012-10-15 25.62857
## 2012-10-16 25.61120
## 2012-10-17 25.69805
## 2012-10-18 25.61989
## 2012-10-19 24.87299
## 2012-10-22 24.31718
## 2012-10-23 24.36060
## 2012-10-24 24.23034
## 2012-10-25 24.21296
## 2012-10-26 24.49956
## 2012-10-31 24.78616
## 2012-11-01 25.63725
## 2012-11-02 25.61989
## 2012-11-05 25.73279
## 2012-11-06 25.93254
## 2012-11-07 25.25512
## 2012-11-08 25.02064
## 2012-11-09 25.03801
## 2012-11-12 24.50824
## 2012-11-13 23.72020
## 2012-11-14 23.50129
## 2012-11-15 23.34369
## 2012-11-16 23.22110
## 2012-11-19 23.40498
## 2012-11-20 23.38747
## 2012-11-21 23.59761
## 2012-11-23 24.25432
## 2012-11-26 23.98287
## 2012-11-27 23.71144
## 2012-11-28 23.95661
## 2012-11-29 23.59761
## 2012-11-30 23.30866
## 2012-12-03 23.14230
## 2012-12-04 23.08977
## 2012-12-05 23.35244
## 2012-12-06 23.40498
## 2012-12-07 23.16857
## 2012-12-10 23.58886
## 2012-12-11 23.92159
## 2012-12-12 23.85154
## 2012-12-13 23.73771
## 2012-12-14 23.47502
## 2012-12-17 23.72895
## 2012-12-18 24.13173
## 2012-12-19 23.91283
## 2012-12-20 24.23680
## 2012-12-21 24.03541
## 2012-12-24 23.69393
## 2012-12-26 23.51881
## 2012-12-27 23.60637
## 2012-12-28 23.24737
## 2012-12-31 23.38747
## 2013-01-02 24.18427
## 2013-01-03 23.86029
## 2013-01-04 23.41373
## 2013-01-07 23.36996
## 2013-01-08 23.24737
## 2013-01-09 23.37871
## 2013-01-10 23.16857
## 2013-01-11 23.49254
## 2013-01-14 23.54507
## 2013-01-15 23.82527
## 2013-01-16 23.67642
## 2013-01-17 23.86029
## 2013-01-18 23.86029
## 2013-01-22 23.77273
## 2013-01-23 24.17551
## 2013-01-24 24.19302
## 2013-01-25 24.41193
## 2013-01-28 24.43819
## 2013-01-29 24.52575
## 2013-01-30 24.38566
## 2013-01-31 24.03541
## 2013-02-01 24.45571
## 2013-02-04 24.02666
## 2013-02-05 24.07920
## 2013-02-06 23.93910
## 2013-02-07 23.88656
## 2013-02-08 24.12297
## 2013-02-11 24.39441
## 2013-02-12 24.41193
## 2013-02-13 24.54326
## 2013-02-14 24.55203
## 2013-02-15 24.52575
## 2013-02-19 24.76413
## 2013-02-20 24.60521
## 2013-02-21 24.26973
## 2013-02-22 24.50810
## 2013-02-25 24.16378
## 2013-02-26 24.16378
## 2013-02-27 24.55224
## 2013-02-28 24.54341
## 2013-03-01 24.67584
## 2013-03-04 24.85241
## 2013-03-05 25.02898
## 2013-03-06 24.79944
## 2013-03-07 24.84358
## 2013-03-08 24.71998
## 2013-03-11 24.60521
## 2013-03-12 24.64052
## 2013-03-13 24.64935
## 2013-03-14 24.84358
## 2013-03-15 24.75530
## 2013-03-18 24.80827
## 2013-03-19 24.87890
## 2013-03-20 25.00250
## 2013-03-21 24.81710
## 2013-03-22 24.94070
## 2013-03-25 24.86124
## 2013-03-26 24.86124
## 2013-03-27 25.04664
## 2013-03-28 25.25852
## 2013-04-01 25.25852
## 2013-04-02 25.42627
## 2013-04-03 25.21438
## 2013-04-04 25.24970
## 2013-04-05 25.33798
## 2013-04-08 25.24087
## 2013-04-09 26.14138
## 2013-04-10 26.73290
## 2013-04-11 25.54987
## 2013-04-12 25.41744
## 2013-04-15 25.32916
## 2013-04-16 25.57636
## 2013-04-17 25.45275
## 2013-04-18 25.41744
## 2013-04-19 26.28264
## 2013-04-22 27.21847
## 2013-04-23 27.01541
## 2013-04-24 28.03952
## 2013-04-25 28.19844
## 2013-04-26 28.06601
## 2013-04-29 28.78995
## 2013-04-30 29.22255
## 2013-05-01 28.88707
## 2013-05-02 29.27553
## 2013-05-03 29.56686
## 2013-05-06 29.79641
## 2013-05-07 29.40795
## 2013-05-08 29.12544
## 2013-05-09 28.83409
## 2013-05-10 28.86058
## 2013-05-13 29.16075
## 2013-05-14 29.80976
## 2013-05-15 30.09425
## 2013-05-16 30.29873
## 2013-05-17 31.00108
## 2013-05-20 31.18778
## 2013-05-21 30.98330
## 2013-05-22 30.76993
## 2013-05-23 30.36097
## 2013-05-24 30.46765
## 2013-05-28 31.13444
## 2013-05-29 31.00998
## 2013-05-30 31.14333
## 2013-05-31 31.02775
## 2013-06-03 31.64119
## 2013-06-04 31.10777
## 2013-06-05 30.92106
## 2013-06-06 31.08110
## 2013-06-07 31.71232
## 2013-06-10 31.53451
## 2013-06-11 30.97441
## 2013-06-12 31.11667
## 2013-06-13 30.86773
## 2013-06-14 30.58323
## 2013-06-17 31.11667
## 2013-06-18 31.09887
## 2013-06-19 30.75215
## 2013-06-20 29.77419
## 2013-06-21 29.57860
## 2013-06-24 29.97868
## 2013-06-25 29.93422
## 2013-06-26 30.53878
## 2013-06-27 30.77882
## 2013-06-28 30.70769
## 2013-07-01 30.54768
## 2013-07-02 30.17427
## 2013-07-03 30.23650
## 2013-07-05 30.41431
## 2013-07-08 30.52100
## 2013-07-09 30.53878
## 2013-07-10 30.84995
## 2013-07-11 31.73010
## 2013-07-12 31.71232
## 2013-07-15 32.15683
## 2013-07-16 32.24575
## 2013-07-17 31.77455
## 2013-07-18 31.50785
## 2013-07-19 27.91608
## 2013-07-22 28.45841
## 2013-07-23 28.28949
## 2013-07-24 28.41395
## 2013-07-25 27.90719
## 2013-07-26 28.11168
## 2013-07-29 28.04056
## 2013-07-30 28.31616
## 2013-07-31 28.30727
## 2013-08-01 28.15613
## 2013-08-02 28.35172
## 2013-08-05 28.18280
## 2013-08-06 28.07612
## 2013-08-07 28.50286
## 2013-08-08 29.24077
## 2013-08-09 29.07184
## 2013-08-12 29.22298
## 2013-08-13 28.85591
## 2013-08-14 28.96334
## 2013-08-15 28.46197
## 2013-08-16 28.47092
## 2013-08-19 28.10385
## 2013-08-20 28.30976
## 2013-08-21 28.30082
## 2013-08-22 28.99916
## 2013-08-23 31.11209
## 2013-08-26 30.57491
## 2013-08-27 29.77808
## 2013-08-28 29.56321
## 2013-08-29 30.03772
## 2013-08-30 29.90342
## 2013-09-03 28.54255
## 2013-09-04 27.93373
## 2013-09-05 27.96059
## 2013-09-06 27.88897
## 2013-09-09 28.34558
## 2013-09-10 28.99916
## 2013-09-11 29.31252
## 2013-09-12 29.26775
## 2013-09-13 29.57216
## 2013-09-16 29.36624
## 2013-09-17 29.48263
## 2013-09-18 29.83180
## 2013-09-19 30.11830
## 2013-09-20 29.35728
## 2013-09-23 29.31252
## 2013-09-24 29.05288
## 2013-09-25 29.10659
## 2013-09-26 29.33938
## 2013-09-27 29.78703
## 2013-09-30 29.79598
## 2013-10-01 30.06459
## 2013-10-02 30.36899
## 2013-10-03 30.31526
## 2013-10-04 30.33317
## 2013-10-07 29.81389
## 2013-10-08 29.55425
## 2013-10-09 29.60797
## 2013-10-10 30.22573
## 2013-10-11 30.55700
## 2013-10-14 30.84351
## 2013-10-15 30.87931
## 2013-10-16 31.01361
## 2013-10-17 31.26429
## 2013-10-18 31.30010
## 2013-10-21 31.32697
## 2013-10-22 30.95989
## 2013-10-23 30.22573
## 2013-10-24 30.18992
## 2013-10-25 31.98950
## 2013-10-28 31.84625
## 2013-10-29 31.80149
## 2013-10-30 31.81939
## 2013-10-31 31.70301
## 2013-11-01 31.81044
## 2013-11-04 32.17751
## 2013-11-05 32.80424
## 2013-11-06 34.18301
## 2013-11-07 33.57420
## 2013-11-08 33.82489
## 2013-11-11 33.65478
## 2013-11-12 33.44886
## 2013-11-13 34.16511
## 2013-11-14 34.03977
## 2013-11-15 33.87861
## 2013-11-18 33.30562
## 2013-11-19 33.14322
## 2013-11-20 33.44994
## 2013-11-21 33.73861
## 2013-11-22 33.89198
## 2013-11-25 33.95512
## 2013-11-26 33.69351
## 2013-11-27 33.91904
## 2013-11-29 34.39716
## 2013-12-02 34.68582
## 2013-12-03 34.55953
## 2013-12-04 35.12785
## 2013-12-05 34.27988
## 2013-12-06 34.60463
## 2013-12-09 34.92037
## 2013-12-10 34.37912
## 2013-12-11 33.92806
## 2013-12-12 33.57624
## 2013-12-13 33.09813
## 2013-12-16 33.27855
## 2013-12-17 32.94477
## 2013-12-18 32.99889
## 2013-12-19 32.70120
## 2013-12-20 33.19736
## 2013-12-23 33.03497
## 2013-12-24 33.44994
## 2013-12-26 33.77470
## 2013-12-27 33.63938
## 2013-12-30 33.63938
## 2013-12-31 33.74764
## 2014-01-02 33.52212
## 2014-01-03 33.29659
## 2014-01-06 32.59295
## 2014-01-07 32.84553
## 2014-01-08 32.25916
## 2014-01-09 32.05169
## 2014-01-10 32.51176
## 2014-01-13 31.55553
## 2014-01-14 32.27721
## 2014-01-15 33.16127
## 2014-01-16 33.27855
## 2014-01-17 32.81847
## 2014-01-21 32.62903
## 2014-01-22 32.41253
## 2014-01-23 32.52981
## 2014-01-24 33.20638
## 2014-01-27 32.50274
## 2014-01-28 32.71925
## 2014-01-29 33.07106
## 2014-01-30 33.25149
## 2014-01-31 34.13555
## 2014-02-03 32.90868
## 2014-02-04 32.79141
## 2014-02-05 32.31329
## 2014-02-06 32.63806
## 2014-02-07 32.98085
## 2014-02-10 33.19736
## 2014-02-11 33.53114
## 2014-02-12 33.80177
## 2014-02-13 33.92806
## 2014-02-14 33.93708
## 2014-02-18 34.00979
## 2014-02-19 34.09159
## 2014-02-20 34.30971
## 2014-02-21 34.51876
## 2014-02-24 34.25519
## 2014-02-25 34.11886
## 2014-02-26 34.05523
## 2014-02-27 34.40969
## 2014-02-28 34.81868
## 2014-03-03 34.33698
## 2014-03-04 34.90956
## 2014-03-05 34.63691
## 2014-03-06 34.67327
## 2014-03-07 34.44604
## 2014-03-10 34.37334
## 2014-03-11 34.55511
## 2014-03-12 34.78233
## 2014-03-13 34.43695
## 2014-03-14 34.26427
## 2014-03-17 34.58237
## 2014-03-18 35.94568
## 2014-03-19 35.69119
## 2014-03-20 36.65459
## 2014-03-21 36.50009
## 2014-03-24 36.80909
## 2014-03-25 36.66369
## 2014-03-26 36.16381
## 2014-03-27 35.77299
## 2014-03-28 36.62732
chartSeries(ClCl(MSFT))
DTB3.sub <- DTB3['2004-01-02/2014-03-31']
MSFT.ret <- diff(log(Ad(MSFT)))
SNP.ret <- diff(log(Ad(SNP)))
dataDaily <- na.omit(merge(SNP.ret, MSFT.ret, DTB3.sub), join='inner')
SNP.M <- to.monthly(SNP.ret)$SNP.ret.Close
## Warning in to.period(x, "months", indexAt = indexAt, name = name, ...):
## missing values removed from data
MSFT.M <- to.monthly(MSFT.ret)$MSFT.ret.Close
## Warning in to.period(x, "months", indexAt = indexAt, name = name, ...):
## missing values removed from data
DTB3.M <- to.monthly(DTB3.sub)$DTB3.ret.Close
## Warning in to.period(x, "months", indexAt = indexAt, name = name, ...):
## missing values removed from data
varl <- VAR(dataDaily, lag.max=4, ic="AIC")
summary(varl)
##
## VAR Estimation Results:
## =========================
## Endogenous variables: SNP.Adjusted, MSFT.Adjusted, DTB3
## Deterministic variables: const
## Sample size: 2553
## Log Likelihood: 16674.291
## Roots of the characteristic polynomial:
## 0.9998 0.6265 0.6265 0.498 0.498 0.4811 0.4811 0.4256 0.4095 0.4095 0.4044 0.4044
## Call:
## VAR(y = dataDaily, lag.max = 4, ic = "AIC")
##
##
## Estimation results for equation SNP.Adjusted:
## =============================================
## SNP.Adjusted = SNP.Adjusted.l1 + MSFT.Adjusted.l1 + DTB3.l1 + SNP.Adjusted.l2 + MSFT.Adjusted.l2 + DTB3.l2 + SNP.Adjusted.l3 + MSFT.Adjusted.l3 + DTB3.l3 + SNP.Adjusted.l4 + MSFT.Adjusted.l4 + DTB3.l4 + const
##
## Estimate Std. Error t value Pr(>|t|)
## SNP.Adjusted.l1 -9.265e-02 2.205e-02 -4.201 2.75e-05 ***
## MSFT.Adjusted.l1 -5.669e-02 3.465e-02 -1.636 0.10192
## DTB3.l1 1.127e-02 9.488e-03 1.187 0.23523
## SNP.Adjusted.l2 1.137e-02 2.212e-02 0.514 0.60744
## MSFT.Adjusted.l2 -1.398e-02 3.466e-02 -0.403 0.68682
## DTB3.l2 -2.929e-02 1.465e-02 -1.999 0.04568 *
## SNP.Adjusted.l3 -3.239e-02 2.206e-02 -1.469 0.14202
## MSFT.Adjusted.l3 9.732e-02 3.451e-02 2.820 0.00483 **
## DTB3.l3 1.765e-02 1.466e-02 1.204 0.22854
## SNP.Adjusted.l4 -1.694e-03 2.191e-02 -0.077 0.93838
## MSFT.Adjusted.l4 -7.058e-02 3.449e-02 -2.046 0.04083 *
## DTB3.l4 7.288e-04 9.490e-03 0.077 0.93879
## const 7.961e-06 6.731e-04 0.012 0.99057
## ---
## Signif. codes: 0 '***' 0.001 '**' 0.01 '*' 0.05 '.' 0.1 ' ' 1
##
##
## Residual standard error: 0.02604 on 2540 degrees of freedom
## Multiple R-Squared: 0.02029, Adjusted R-squared: 0.01567
## F-statistic: 4.384 on 12 and 2540 DF, p-value: 5.764e-07
##
##
## Estimation results for equation MSFT.Adjusted:
## ==============================================
## MSFT.Adjusted = SNP.Adjusted.l1 + MSFT.Adjusted.l1 + DTB3.l1 + SNP.Adjusted.l2 + MSFT.Adjusted.l2 + DTB3.l2 + SNP.Adjusted.l3 + MSFT.Adjusted.l3 + DTB3.l3 + SNP.Adjusted.l4 + MSFT.Adjusted.l4 + DTB3.l4 + const
##
## Estimate Std. Error t value Pr(>|t|)
## SNP.Adjusted.l1 -0.0428232 0.0139890 -3.061 0.002228 **
## MSFT.Adjusted.l1 -0.0301971 0.0219784 -1.374 0.169580
## DTB3.l1 0.0075690 0.0060187 1.258 0.208660
## SNP.Adjusted.l2 -0.0470625 0.0140319 -3.354 0.000808 ***
## MSFT.Adjusted.l2 0.0036395 0.0219882 0.166 0.868549
## DTB3.l2 -0.0139570 0.0092939 -1.502 0.133287
## SNP.Adjusted.l3 0.0090918 0.0139904 0.650 0.515841
## MSFT.Adjusted.l3 0.0208907 0.0218894 0.954 0.339985
## DTB3.l3 0.0089719 0.0092981 0.965 0.334680
## SNP.Adjusted.l4 0.0176225 0.0139000 1.268 0.204983
## MSFT.Adjusted.l4 -0.0539464 0.0218801 -2.466 0.013746 *
## DTB3.l4 -0.0025755 0.0060197 -0.428 0.668805
## const 0.0002159 0.0004270 0.506 0.613136
## ---
## Signif. codes: 0 '***' 0.001 '**' 0.01 '*' 0.05 '.' 0.1 ' ' 1
##
##
## Residual standard error: 0.01652 on 2540 degrees of freedom
## Multiple R-Squared: 0.01605, Adjusted R-squared: 0.0114
## F-statistic: 3.452 on 12 and 2540 DF, p-value: 4.587e-05
##
##
## Estimation results for equation DTB3:
## =====================================
## DTB3 = SNP.Adjusted.l1 + MSFT.Adjusted.l1 + DTB3.l1 + SNP.Adjusted.l2 + MSFT.Adjusted.l2 + DTB3.l2 + SNP.Adjusted.l3 + MSFT.Adjusted.l3 + DTB3.l3 + SNP.Adjusted.l4 + MSFT.Adjusted.l4 + DTB3.l4 + const
##
## Estimate Std. Error t value Pr(>|t|)
## SNP.Adjusted.l1 0.0744503 0.0457667 1.627 0.103917
## MSFT.Adjusted.l1 -0.0376169 0.0719047 -0.523 0.600916
## DTB3.l1 1.1613509 0.0196910 58.979 < 2e-16 ***
## SNP.Adjusted.l2 0.0326495 0.0459069 0.711 0.477019
## MSFT.Adjusted.l2 0.0150384 0.0719368 0.209 0.834426
## DTB3.l2 -0.3259594 0.0304059 -10.720 < 2e-16 ***
## SNP.Adjusted.l3 0.1514767 0.0457710 3.309 0.000948 ***
## MSFT.Adjusted.l3 0.0109153 0.0716136 0.152 0.878868
## DTB3.l3 -0.0050436 0.0304199 -0.166 0.868327
## SNP.Adjusted.l4 0.1730837 0.0454754 3.806 0.000145 ***
## MSFT.Adjusted.l4 -0.1682417 0.0715833 -2.350 0.018835 *
## DTB3.l4 0.1692264 0.0196942 8.593 < 2e-16 ***
## const 0.0001072 0.0013969 0.077 0.938848
## ---
## Signif. codes: 0 '***' 0.001 '**' 0.01 '*' 0.05 '.' 0.1 ' ' 1
##
##
## Residual standard error: 0.05404 on 2540 degrees of freedom
## Multiple R-Squared: 0.9991, Adjusted R-squared: 0.9991
## F-statistic: 2.369e+05 on 12 and 2540 DF, p-value: < 2.2e-16
##
##
##
## Covariance matrix of residuals:
## SNP.Adjusted MSFT.Adjusted DTB3
## SNP.Adjusted 0.0006781 1.846e-04 1.794e-04
## MSFT.Adjusted 0.0001846 2.728e-04 8.281e-05
## DTB3 0.0001794 8.281e-05 2.920e-03
##
## Correlation matrix of residuals:
## SNP.Adjusted MSFT.Adjusted DTB3
## SNP.Adjusted 1.0000 0.42927 0.12746
## MSFT.Adjusted 0.4293 1.00000 0.09278
## DTB3 0.1275 0.09278 1.00000