Spreadsheet: 948c51bc-e086-434f-b0db-c740d490deab
Sheet: Sheet1

Dato | [NAME] | Høj | Lav | Seneste | Volume
2013-05-22 00:00:00 | 14.3 | 14.6 | 14.3 | 14.55 | 1842189
2013-05-21 00:00:00 | 14.29 | 14.38 | 14.14 | 14.34 | 1084512
2013-05-17 00:00:00 | 14.45 | 14.55 | 14.24 | 14.28 | 1911833
2013-05-16 00:00:00 | 14.45 | 14.58 | 14.33 | 14.46 | 1490351
2013-05-15 00:00:00 | 14.27 | 14.59 | 14.22 | 14.42 | 2240916
2013-05-14 00:00:00 | 14.1 | 14.25 | 14 | 14.24 | 1638240
2013-05-13 00:00:00 | 14.09 | 14.18 | 13.94 | 14.09 | 1243600
2013-05-10 00:00:00 | 13.9 | 14.15 | 13.87 | 14.06 | 2640452
2013-05-08 00:00:00 | 13.7 | 13.88 | 13.67 | 13.76 | 1566486
2013-05-07 00:00:00 | 13.6 | 13.9 | 13.56 | 13.66 | 1762953
2013-05-06 00:00:00 | 13.6 | 13.6 | 13.47 | 13.54 | 627135
2013-05-03 00:00:00 | 13.35 | 13.75 | 13.32 | 13.54 | 1635415
2013-05-02 00:00:00 | 13.58 | 13.62 | 13.15 | 13.33 | 2456020
2013-04-30 00:00:00 | 13.75 | 13.9 | 13.26 | 13.6 | 2343242
2013-04-29 00:00:00 | 13.74 | 13.84 | 13.47 | 13.57 | 1879678
2013-04-26 00:00:00 | 13.65 | 13.75 | 13.45 | 13.68 | 1497688
2013-04-25 00:00:00 | 13.53 | 13.8 | 13.53 | 13.71 | 1823280
2013-04-24 00:00:00 | 13.39 | 13.65 | 13.39 | 13.57 | 2309051
2013-04-23 00:00:00 | 12.79 | 13.47 | 12.78 | 13.42 | 3030207
2013-04-22 00:00:00 | 13 | 13.04 | 12.76 | 12.8 | 1313701
2013-04-19 00:00:00 | 12.72 | 13.14 | 12.72 | 12.91 | 2896754
2013-04-18 00:00:00 | 12.81 | 12.97 | 12.55 | 12.68 | 2315619
2013-04-17 00:00:00 | 13.24 | 13.3 | 12.77 | 12.86 | 3025769
2013-04-16 00:00:00 | 13.04 | 13.32 | 12.94 | 13.24 | 2570163
2013-04-15 00:00:00 | 13.5 | 13.52 | 13.01 | 13.12 | 1792294
2013-04-12 00:00:00 | 13.56 | 13.64 | 13.3 | 13.42 | 1507653
2013-04-11 00:00:00 | 13.31 | 13.64 | 13.22 | 13.52 | 2803324
2013-04-10 00:00:00 | 12.87 | 13.33 | 12.86 | 13.28 | 2599185
2013-04-09 00:00:00 | 12.95 | 12.99 | 12.79 | 12.84 | 1560554
2013-04-08 00:00:00 | 12.95 | 13.17 | 12.8 | 12.89 | 1962757
2013-04-05 00:00:00 | 12.95 | 13.05 | 12.65 | 12.87 | 2745630
2013-04-04 00:00:00 | 13 | 13.12 | 12.9 | 12.93 | 2352167
2013-04-03 00:00:00 | 12.93 | 13.13 | 12.93 | 13 | 1717153
2013-04-02 00:00:00 | 13.15 | 13.19 | 12.85 | 12.96 | 2623062
2013-03-28 00:00:00 | 12.88 | 13.33 | 12.83 | 13.2 | 2257265
2013-03-27 00:00:00 | 13.34 | 13.37 | 13.09 | 13.19 | 2363248
2013-03-26 00:00:00 | 13.08 | 13.41 | 13.04 | 13.27 | 3018879
2013-03-25 00:00:00 | 13.5 | 13.54 | 13 | 13.03 | 3002734
2013-03-22 00:00:00 | 13.56 | 13.63 | 13.37 | 13.43 | 2408573
2013-03-21 00:00:00 | 13.91 | 13.91 | 13.34 | 13.65 | 3912706
2013-03-20 00:00:00 | 14.2 | 14.25 | 13.92 | 14.04 | 1734994
2013-03-19 00:00:00 | 14.2 | 14.25 | 13.92 | 14.04 | 1734994
2013-03-18 00:00:00 | 14 | 14.28 | 13.8 | 14.28 | 2231561
2013-03-15 00:00:00 | 14.28 | 14.35 | 14.13 | 14.28 | 2853497
2013-03-14 00:00:00 | 14.08 | 14.3 | 14.05 | 14.29 | 1955859
2013-03-13 00:00:00 | 14.29 | 14.29 | 13.98 | 14.04 | 2303815
2013-03-12 00:00:00 | 14.34 | 14.45 | 14.22 | 14.33 | 1525325
2013-03-11 00:00:00 | 14.3 | 14.4 | 14.15 | 14.4 | 1469633
2013-03-08 00:00:00 | 14.55 | 14.55 | 14.25 | 14.32 | 3586963
2013-03-07 00:00:00 | 14.65 | 14.81 | 14.45 | 14.67 | 3023809
2013-03-06 00:00:00 | 14.5 | 14.8 | 14.46 | 14.58 | 2868966
2013-03-05 00:00:00 | 14.01 | 14.44 | 13.99 | 14.38 | 1802833
2013-03-04 00:00:00 | 14 | 14.04 | 13.81 | 13.96 | 1515157
2013-03-01 00:00:00 | 14.18 | 14.32 | 13.95 | 14.08 | 1911355
2013-02-28 00:00:00 | 13.95 | 14.32 | 13.9 | 14.27 | 2323018
2013-02-27 00:00:00 | 13.91 | 13.96 | 13.62 | 13.88 | 1871405
2013-02-26 00:00:00 | 13.82 | 13.98 | 13.63 | 13.86 | 2443649
2013-02-25 00:00:00 | 14.01 | 14.25 | 13.95 | 14.06 | 2045405
2013-02-22 00:00:00 | 13.89 | 14.14 | 13.89 | 13.95 | 1768601
2013-02-21 00:00:00 | 14.17 | 14.17 | 13.79 | 13.86 | 2810625
2013-02-20 00:00:00 | 14.26 | 14.54 | 14.18 | 14.28 | 2941905
2013-02-19 00:00:00 | 14.2 | 14.35 | 14.09 | 14.3 | 1757969
2013-02-18 00:00:00 | 14.09 | 14.21 | 14.05 | 14.13 | 2112843
2013-02-15 00:00:00 | 14.05 | 14.22 | 13.96 | 14.09 | 3022485
2013-02-14 00:00:00 | 13.8 | 14.32 | 13.5 | 14.06 | 8261625
2013-02-13 00:00:00 | 13 | 13.52 | 12.96 | 13.4 | 4558159
2013-02-12 00:00:00 | 12.75 | 12.95 | 12.7 | 12.92 | 2106246
2013-02-11 00:00:00 | 12.68 | 12.84 | 12.66 | 12.75 | 2060028
2013-02-08 00:00:00 | 12.43 | 12.75 | 12.43 | 12.68 | 2213218
2013-02-07 00:00:00 | 12.5 | 12.63 | 12.01 | 12.43 | 5175905
2013-02-06 00:00:00 | 12.52 | 12.55 | 12.41 | 12.47 | 3209122
2013-02-05 00:00:00 | 12.5 | 12.59 | 12.41 | 12.43 | 2840871
2013-02-04 00:00:00 | 12.72 | 12.81 | 12.5 | 12.54 | 2085354
2013-02-01 00:00:00 | 12.48 | 12.7 | 12.48 | 12.67 | 2042249
2013-01-31 00:00:00 | 12.42 | 12.55 | 12.33 | 12.47 | 2140566
2013-01-30 00:00:00 | 12.65 | 12.7 | 12.41 | 12.44 | 2874647
2013-01-29 00:00:00 | 13.02 | 13.02 | 12.63 | 12.66 | 2519916
2013-01-28 00:00:00 | 13.15 | 13.15 | 12.95 | 13.04 | 1716688
2013-01-25 00:00:00 | 13 | 13.25 | 13 | 13.11 | 4874145
2013-01-24 00:00:00 | 12.93 | 12.98 | 12.66 | 12.88 | 1810271
2013-01-23 00:00:00 | 12.8 | 12.99 | 12.8 | 12.97 | 2467693
2013-01-22 00:00:00 | 12.78 | 12.89 | 12.62 | 12.76 | 2140423
2013-01-21 00:00:00 | 12.74 | 12.8 | 12.61 | 12.75 | 1407330
2013-01-18 00:00:00 | 12.75 | 12.79 | 12.69 | 12.73 | 2202489
2013-01-17 00:00:00 | 12.25 | 12.69 | 12.25 | 12.69 | 3114486
2013-01-16 00:00:00 | 12.17 | 12.3 | 11.98 | 12.3 | 2517348
2013-01-15 00:00:00 | 12.17 | 12.39 | 12.15 | 12.16 | 2688251
2013-01-14 00:00:00 | 12.35 | 12.45 | 12.07 | 12.15 | 3452179
2013-01-11 00:00:00 | 12.61 | 12.62 | 12.22 | 12.4 | 2680064
2013-01-10 00:00:00 | 12.64 | 12.67 | 12.56 | 12.61 | 2268456
2013-01-09 00:00:00 | 12.61 | 12.67 | 12.5 | 12.62 | 1936375
2013-01-08 00:00:00 | 12.64 | 12.75 | 12.55 | 12.56 | 1867214
2013-01-07 00:00:00 | 12.8 | 12.8 | 12.55 | 12.62 | 1586430
2013-01-04 00:00:00 | 12.6 | 12.82 | 12.52 | 12.72 | 2537550
2013-01-03 00:00:00 | 12.65 | 12.73 | 12.53 | 12.61 | 4107057
2013-01-02 00:00:00 | 12.22 | 12.41 | 12.2 | 12.35 | 4270591
2013-01-01 00:00:00 | 12.22 | 12.41 | 12.2 | 12.35 | 4270591
2012-12-31 00:00:00 | 12.22 | 12.41 | 12.2 | 12.35 | 4270591
2012-12-28 00:00:00 | 12.22 | 12.41 | 12.2 | 12.35 | 4270591
2012-12-27 00:00:00 | 12.1 | 12.55 | 12.1 | 12.2 | 3590020
2012-12-26 00:00:00 | 12.07 | 12.09 | 11.82 | 11.84 | 3512656
2012-12-25 00:00:00 | 12.07 | 12.09 | 11.82 | 11.84 | 3512656
2012-12-24 00:00:00 | 12.07 | 12.09 | 11.82 | 11.84 | 3512656
2012-12-21 00:00:00 | 12.07 | 12.09 | 11.82 | 11.84 | 3512656
2012-12-20 00:00:00 | 11.82 | 12.14 | 11.82 | 12.1 | 3559796
2012-12-19 00:00:00 | 11.65 | 11.9 | 11.65 | 11.87 | 2803743
2012-12-18 00:00:00 | 11.7 | 11.75 | 11.62 | 11.65 | 1210491
2012-12-17 00:00:00 | 11.65 | 11.75 | 11.62 | 11.65 | 1250549
2012-12-14 00:00:00 | 11.56 | 11.73 | 11.56 | 11.67 | 1226080
2012-12-13 00:00:00 | 11.71 | 11.72 | 11.48 | 11.57 | 1833783
2012-12-12 00:00:00 | 11.61 | 11.71 | 11.56 | 11.7 | 1528471
2012-12-11 00:00:00 | 11.54 | 11.65 | 11.51 | 11.62 | 1514333
2012-12-10 00:00:00 | 11.52 | 11.59 | 11.38 | 11.58 | 1048182
2012-12-07 00:00:00 | 11.55 | 11.58 | 11.45 | 11.54 | 1533751
2012-12-06 00:00:00 | 11.35 | 11.59 | 11.35 | 11.55 | 2224703
2012-12-05 00:00:00 | 11.25 | 11.39 | 11.23 | 11.3 | 1280431
2012-12-04 00:00:00 | 11.17 | 11.29 | 11.09 | 11.2 | 1151300
2012-12-03 00:00:00 | 11.15 | 11.26 | 11.13 | 11.17 | 1420440
2012-11-30 00:00:00 | 11.28 | 11.33 | 11.1 | 11.17 | 2122016
2012-11-29 00:00:00 | 10.89 | 11.26 | 10.84 | 11.26 | 5726071
2012-11-28 00:00:00 | 10.65 | 10.92 | 10.6 | 10.8 | 2984353
2012-11-27 00:00:00 | 10.62 | 10.72 | 10.61 | 10.7 | 1433611
2012-11-26 00:00:00 | 10.63 | 10.65 | 10.5 | 10.6 | 1706482
2012-11-23 00:00:00 | 10.39 | 10.69 | 10.36 | 10.62 | 2989821
2012-11-22 00:00:00 | 10.24 | 10.38 | 10.24 | 10.32 | 1108391
2012-11-21 00:00:00 | 10.25 | 10.33 | 10.17 | 10.23 | 1536285
2012-11-20 00:00:00 | 10.24 | 10.31 | 10.12 | 10.29 | 1786218
2012-11-19 00:00:00 | 9.87 | 10.27 | 9.85 | 10.25 | 3420133
2012-11-16 00:00:00 | 9.91 | 9.98 | 9.75 | 9.79 | 2600401
2012-11-15 00:00:00 | 9.9 | 10.01 | 9.88 | 9.94 | 1515082
2012-11-14 00:00:00 | 10.03 | 10.12 | 9.95 | 9.96 | 2927496
2012-11-13 00:00:00 | 10.02 | 10.05 | 9.88 | 10 | 2223978
2012-11-12 00:00:00 | 10.21 | 10.25 | 10.05 | 10.09 | 1180042
2012-11-09 00:00:00 | 10.15 | 10.23 | 10 | 10.19 | 2154021
2012-11-08 00:00:00 | 10.25 | 10.39 | 10.14 | 10.15 | 3066481
2012-11-07 00:00:00 | 10.29 | 10.42 | 10.07 | 10.14 | 4315502
2012-11-06 00:00:00 | 9.76 | 10.2 | 9.76 | 10.12 | 4594934
2012-11-05 00:00:00 | 9.78 | 9.85 | 9.71 | 9.77 | 3035053
2012-11-02 00:00:00 | 9.95 | 9.98 | 9.72 | 9.77 | 5016091
2012-11-01 00:00:00 | 9.85 | 9.94 | 9.61 | 9.89 | 8224246
2012-10-31 00:00:00 | 10.35 | 10.35 | 9.93 | 9.97 | 13036456
2012-10-30 00:00:00 | 10.63 | 10.84 | 10.6 | 10.84 | 2313974
2012-10-29 00:00:00 | 10.77 | 10.77 | 10.53 | 10.62 | 1921459
2012-10-26 00:00:00 | 10.77 | 10.86 | 10.68 | 10.77 | 1223775
2012-10-25 00:00:00 | 10.86 | 10.89 | 10.75 | 10.81 | 1300782
2012-10-24 00:00:00 | 10.84 | 10.85 | 10.65 | 10.84 | 1886348
2012-10-23 00:00:00 | 11.11 | 11.11 | 10.72 | 10.81 | 1984777
2012-10-22 00:00:00 | 11.18 | 11.18 | 11.03 | 11.07 | 878375
2012-10-19 00:00:00 | 11.22 | 11.29 | 11.13 | 11.19 | 1123181
2012-10-18 00:00:00 | 11.08 | 11.29 | 11.07 | 11.28 | 1820387
2012-10-17 00:00:00 | 10.88 | 11.13 | 10.85 | 11.1 | 3381105
2012-10-16 00:00:00 | 10.85 | 10.93 | 10.77 | 10.89 | 2582060
2012-10-15 00:00:00 | 10.8 | 10.85 | 10.61 | 10.78 | 2512821
2012-10-12 00:00:00 | 10.94 | 11.01 | 10.73 | 10.83 | 3354698
2012-10-11 00:00:00 | 10.81 | 11.06 | 10.75 | 11 | 2399142
2012-10-10 00:00:00 | 11.04 | 11.04 | 10.75 | 10.83 | 3179239
2012-10-09 00:00:00 | 11.37 | 11.4 | 10.98 | 11.12 | 4718725
2012-10-08 00:00:00 | 11.58 | 11.6 | 11.28 | 11.32 | 1943548
2012-10-05 00:00:00 | 11.54 | 11.72 | 11.46 | 11.65 | 3641335
2012-10-04 00:00:00 | 11.57 | 11.57 | 11.43 | 11.49 | 2465282
2012-10-03 00:00:00 | 11.46 | 11.55 | 11.36 | 11.5 | 2969123
2012-10-02 00:00:00 | 11.36 | 11.55 | 11.3 | 11.45 | 2425046
2012-10-01 00:00:00 | 11.19 | 11.46 | 11.17 | 11.43 | 1908098
2012-09-28 00:00:00 | 11.4 | 11.5 | 11.17 | 11.19 | 2542996
2012-09-27 00:00:00 | 11.47 | 11.49 | 11.3 | 11.35 | 1446394
2012-09-26 00:00:00 | 11.63 | 11.66 | 11.35 | 11.4 | 1745521
2012-09-25 00:00:00 | 11.84 | 11.84 | 11.67 | 11.75 | 1372459
2012-09-24 00:00:00 | 11.97 | 12 | 11.74 | 11.79 | 1342718
2012-09-21 00:00:00 | 11.91 | 12.08 | 11.85 | 11.98 | 4304919
2012-09-20 00:00:00 | 11.8 | 11.88 | 11.72 | 11.79 | 2712396
2012-09-19 00:00:00 | 11.77 | 11.93 | 11.75 | 11.88 | 2147728
2012-09-18 00:00:00 | 11.91 | 11.92 | 11.66 | 11.76 | 1865762
2012-09-17 00:00:00 | 11.88 | 12.14 | 11.85 | 11.95 | 1986223
2012-09-14 00:00:00 | 11.65 | 12.07 | 11.63 | 11.94 | 4904526
2012-09-13 00:00:00 | 11.3 | 11.55 | 11.26 | 11.43 | 2322947
2012-09-12 00:00:00 | 11.22 | 11.44 | 11.2 | 11.29 | 2096324
2012-09-11 00:00:00 | 11.14 | 11.2 | 10.98 | 11.18 | 1462068
2012-09-10 00:00:00 | 11.1 | 11.24 | 11.08 | 11.17 | 1126617
2012-09-07 00:00:00 | 10.88 | 11.17 | 10.82 | 11.1 | 2222853
2012-09-06 00:00:00 | 10.55 | 10.88 | 10.46 | 10.81 | 1994783
2012-09-05 00:00:00 | 10.53 | 10.59 | 10.27 | 10.45 | 2014797
2012-09-04 00:00:00 | 10.81 | 10.85 | 10.52 | 10.55 | 1761292
2012-09-03 00:00:00 | 10.7 | 10.9 | 10.68 | 10.88 | 1416910
2012-08-31 00:00:00 | 10.52 | 10.85 | 10.51 | 10.71 | 2969183
2012-08-30 00:00:00 | 10.75 | 10.81 | 10.5 | 10.57 | 3412740
2012-08-29 00:00:00 | 10.86 | 10.89 | 10.76 | 10.81 | 1294276
2012-08-28 00:00:00 | 10.88 | 10.9 | 10.76 | 10.84 | 957983
2012-08-27 00:00:00 | 10.81 | 10.93 | 10.77 | 10.91 | 481204
2012-08-24 00:00:00 | 10.9 | 10.96 | 10.67 | 10.83 | 2392436
2012-08-23 00:00:00 | 11.04 | 11.1 | 10.9 | 10.92 | 2499034
2012-08-22 00:00:00 | 11.09 | 11.1 | 10.94 | 10.96 | 1434895
2012-08-21 00:00:00 | 11.05 | 11.3 | 11.03 | 11.15 | 2483415
2012-08-20 00:00:00 | 11.15 | 11.22 | 11.01 | 11.08 | 1022292
2012-08-17 00:00:00 | 11.11 | 11.29 | 11.03 | 11.15 | 1930220
2012-08-16 00:00:00 | 10.94 | 11.09 | 10.88 | 11.04 | 2257042
2012-08-15 00:00:00 | 10.76 | 10.91 | 10.6 | 10.88 | 2722372
2012-08-14 00:00:00 | 10.6 | 10.9 | 10.59 | 10.74 | 2050879
2012-08-13 00:00:00 | 10.43 | 10.57 | 10.34 | 10.53 | 1501173
2012-08-10 00:00:00 | 10.43 | 10.51 | 10.32 | 10.43 | 1163362
2012-08-09 00:00:00 | 10.33 | 10.56 | 10.24 | 10.48 | 2813841
2012-08-08 00:00:00 | 10.44 | 10.44 | 10.23 | 10.28 | 1825744
2012-08-07 00:00:00 | 10.45 | 10.54 | 10.3 | 10.43 | 1575163
2012-08-06 00:00:00 | 10.34 | 10.47 | 10.3 | 10.45 | 1791540
2012-08-03 00:00:00 | 9.98 | 10.35 | 9.96 | 10.3 | 1927377
2012-08-02 00:00:00 | 10.45 | 10.45 | 9.96 | 9.98 | 3233722
2012-08-01 00:00:00 |  | 10.33 | 10.33 | 10.33 | 0
2012-07-31 00:00:00 | 10.51 | 10.51 | 10.28 | 10.33 | 1105628
2012-07-30 00:00:00 | 10.55 | 10.55 | 10.3 | 10.5 | 1592743
2012-07-27 00:00:00 | 10.46 | 10.52 | 10.21 | 10.46 | 1568773
2012-07-26 00:00:00 | 10.55 | 10.62 | 10.01 | 10.41 | 4444674
2012-07-25 00:00:00 | 10.31 | 10.59 | 10.27 | 10.49 | 2665893
2012-07-24 00:00:00 | 10.3 | 10.5 | 10.21 | 10.43 | 2175694
2012-07-23 00:00:00 | 10.71 | 10.75 | 10.02 | 10.27 | 3107443
2012-07-20 00:00:00 | 10.82 | 11 | 10.72 | 10.79 | 1595055
2012-07-19 00:00:00 | 10.81 | 10.95 | 10.74 | 10.86 | 2723009
2012-07-18 00:00:00 | 10.5 | 10.77 | 10.49 | 10.77 | 2169496
2012-07-17 00:00:00 | 10.45 | 10.6 | 10.35 | 10.47 | 2184573
2012-07-16 00:00:00 | 10.25 | 10.4 | 10.24 | 10.35 | 1961186
2012-07-13 00:00:00 | 10.05 | 10.31 | 9.99 | 10.13 | 2246166
2012-07-12 00:00:00 | 10.09 | 10.1 | 9.88 | 9.95 | 1633443
2012-07-11 00:00:00 | 9.9 | 10.42 | 9.9 | 10.11 | 3493315
2012-07-10 00:00:00 | 9.77 | 10.06 | 9.69 | 9.98 | 2652529
2012-07-09 00:00:00 | 9.9 | 9.9 | 9.61 | 9.76 | 1842542
2012-07-06 00:00:00 | 9.9 | 10.2 | 9.83 | 9.9 | 3360527
2012-07-05 00:00:00 | 9.88 | 10.08 | 9.75 | 9.91 | 3297147
2012-07-04 00:00:00 | 9.81 | 9.97 | 9.62 | 9.88 | 2870523
2012-07-03 00:00:00 | 9.48 | 9.8 | 9.47 | 9.8 | 2287298
2012-07-02 00:00:00 | 9.39 | 9.62 | 9.26 | 9.44 | 2859119
2012-06-29 00:00:00 | 9 | 9.37 | 8.97 | 9.32 | 4920768
2012-06-28 00:00:00 | 8.99 | 8.99 | 8.62 | 8.72 | 3900877
2012-06-27 00:00:00 | 9.29 | 9.32 | 8.87 | 8.95 | 7845756
2012-06-26 00:00:00 | 9.49 | 9.52 | 9.24 | 9.32 | 2446850
2012-06-25 00:00:00 | 9.85 | 9.85 | 9.46 | 9.54 | 1449007
2012-06-22 00:00:00 | 10.21 | 10.22 | 9.76 | 9.85 | 5020196
2012-06-21 00:00:00 | 10 | 10.44 | 9.91 | 10.29 | 6672512
2012-06-20 00:00:00 | 9.9 | 10.04 | 9.79 | 10.01 | 2627433
2012-06-19 00:00:00 | 9.54 | 9.92 | 9.54 | 9.87 | 3523184
2012-06-18 00:00:00 | 9.61 | 9.64 | 9.43 | 9.53 | 1841059
2012-06-15 00:00:00 | 9.25 | 9.48 | 9.24 | 9.48 | 2615545
2012-06-14 00:00:00 | 9.2 | 9.3 | 9.05 | 9.22 | 2316221
2012-06-13 00:00:00 | 9.22 | 9.34 | 8.96 | 9.22 | 4585671
2012-06-12 00:00:00 |  |  |  | 9.26 | 0
2012-06-11 00:00:00 |  |  |  | 9.26 | 0
2012-06-08 00:00:00 | 9.57 | 9.57 | 9.22 | 9.31 | 2157262
2012-06-07 00:00:00 |  |  |  | 9.71 | 0
2012-06-06 00:00:00 |  |  |  | 9.7 | 0
2012-06-05 00:00:00 | 9.35 | 9.51 | 9.22 | 9.28 | 2424989
2012-06-04 00:00:00 |  |  |  | 9.28 | 0
2012-06-01 00:00:00 | 9.94 | 9.95 | 9.36 | 9.89 | 2684199
2012-05-31 00:00:00 | 10.1 | 10.2 | 9.81 | 9.89 | 2050769
2012-05-30 00:00:00 | 10.32 | 10.42 | 10.02 | 10.09 | 1789203
2012-05-29 00:00:00 |  |  |  | 10.41 | 0
2012-05-28 00:00:00 |  |  |  | 10.2 | 0
2012-05-25 00:00:00 | 10.29 | 10.41 | 10.12 | 10.2 | 3663875
2012-05-24 00:00:00 | 10.51 | 10.51 | 10.24 | 10.3 | 3969483
2012-05-23 00:00:00 | 10.59 | 10.6 | 10.42 | 10.45 | 6887761
2012-05-22 00:00:00 | 10.59 | 10.75 | 10.45 | 10.64 | 4336366
2012-05-21 00:00:00 | 10.1 | 10.51 | 10.1 | 10.51 | 3917295
2012-05-18 00:00:00 | 10.15 | 10.25 | 10.11 | 10.14 | 2186958
2012-05-17 00:00:00 |  |  |  | 10.39
2012-05-16 00:00:00 | 10.1 | 10.52 | 9.98 | 10.39 | 3651089
2012-05-15 00:00:00 | 10.49 | 10.65 | 10.17 | 10.23 | 3103269
2012-05-14 00:00:00 | 11 | 11.03 | 10.43 | 10.48 | 2517674
2012-05-11 00:00:00 | 10.95 | 11.09 | 10.82 | 11.07 | 2215892
2012-05-10 00:00:00 | 11.33 | 11.35 | 10.93 | 10.95 | 3415155
2012-05-09 00:00:00 | 11.58 | 11.7 | 11.1 | 11.23 | 3183191
2012-05-08 00:00:00 | 11.97 | 11.98 | 11.47 | 11.52 | 2045851
2012-05-07 00:00:00 | 11.65 | 12.02 | 11.61 | 11.97 | 1158717
2012-05-04 00:00:00 | 11.95 | 12.02 | 11.77 | 11.83 | 2791776
2012-05-03 00:00:00 | 11.8 | 12.24 | 11.8 | 11.85 | 4791065
2012-05-02 00:00:00 | 11.72 | 11.98 | 11.65 | 11.71 | 3272200
2012-05-01 00:00:00 |  |  |  | 11.54
2012-04-30 00:00:00 | 11.53 | 11.64 | 11.48 | 11.54 | 1468019
2012-04-27 00:00:00 | 11.1 | 11.57 | 11 | 11.47 | 1644018
2012-04-26 00:00:00 | 11.45 | 11.47 | 11.1 | 11.13 | 1791938
2012-04-25 00:00:00 | 11.12 | 11.43 | 11.06 | 11.41 | 1271366
2012-04-24 00:00:00 | 11 | 11.16 | 10.92 | 11.02 | 1943140
2012-04-23 00:00:00 | 11.4 | 11.44 | 10.87 | 10.93 | 2164391
2012-04-20 00:00:00 | 11.65 | 11.71 | 11.33 | 11.42 | 2012709
2012-04-19 00:00:00 | 11.9 | 11.99 | 11.67 | 11.67 | 1919421
2012-04-18 00:00:00 | 11.94 | 11.99 | 11.85 | 11.86 | 1816627
2012-04-17 00:00:00 | 11.63 | 11.93 | 11.53 | 11.92 | 1612307
2012-04-16 00:00:00 | 11.65 | 11.79 | 11.54 | 11.62 | 1659489
2012-04-13 00:00:00 | 11.88 | 11.96 | 11.64 | 11.7 | 1521038
2012-04-12 00:00:00 | 11.86 | 11.99 | 11.67 | 11.93 | 3278948
2012-04-11 00:00:00 | 11.77 | 11.85 | 11.7 | 11.76 | 3125283
2012-04-10 00:00:00 | 12.28 | 12.34 | 11.87 | 11.88 | 2758533
2012-04-09 00:00:00 | 12.37 | 12.48 | 12.13 | 12.39 | 1492370
2012-04-04 00:00:00 | 12.62 | 12.68 | 12.29 | 12.3 | 2179720
2012-04-03 00:00:00 | 12.61 | 12.91 | 12.58 | 12.71 | 2132823
2012-04-02 00:00:00 | 12.55 | 12.62 | 12.37 | 12.59 | 2440893
2012-03-30 00:00:00 | 12.38 | 12.59 | 12.35 | 12.46 | 2408493
2012-03-29 00:00:00 | 12.47 | 12.55 | 12.27 | 12.31 | 1542136
2012-03-27 00:00:00 | 12.71 | 12.9 | 12.65 | 12.67 | 1990858
2012-03-26 00:00:00 | 12.49 | 12.75 | 12.36 | 12.59 | 1540122
2012-03-23 00:00:00 | 12.39 | 12.5 | 12.21 | 12.49 | 1856672
2012-03-22 00:00:00 | 12.35 | 12.43 | 11.99 | 12.32 | 3325189
2012-03-21 00:00:00 | 12.53 | 12.66 | 12.31 | 12.43 | 1307240
2012-03-20 00:00:00 | 12.75 | 12.76 | 12.41 | 12.55 | 1475566
2012-03-19 00:00:00 | 12.8 | 12.91 | 12.63 | 12.78 | 1034537
2012-03-16 00:00:00 | 12.88 | 12.97 | 12.79 | 12.83 | 1815380
2012-03-15 00:00:00 | 12.53 | 12.94 | 12.47 | 12.94 | 2777101
2012-03-14 00:00:00 | 12.53 | 12.65 | 12.43 | 12.5 | 1097369
2012-03-13 00:00:00 | 12.38 | 12.61 | 12.34 | 12.52 | 1021210
2012-03-12 00:00:00 | 12.49 | 12.62 | 12.24 | 12.33 | 1186736
2012-03-07 00:00:00 | 12 | 12.2 | 11.95 | 12.16 | 1793839
2012-03-06 00:00:00 | 12.75 | 12.75 | 12 | 12.04 | 4247674
2012-03-05 00:00:00 | 13.15 | 13.15 | 12.78 | 12.8 | 1096515
2012-03-02 00:00:00 | 12.97 | 13.3 | 12.91 | 13.2 | 2016455
2012-03-01 00:00:00 | 12.57 | 13.02 | 12.55 | 12.97 | 1713785
2012-02-29 00:00:00 | 12.8 | 12.8 | 12.54 | 12.65 | 1522527
2012-02-28 00:00:00 | 12.85 | 12.9 | 12.62 | 12.75 | 1598302
2012-02-27 00:00:00 | 13.03 | 13.04 | 12.7 | 12.82 | 1366190
2012-02-24 00:00:00 | 12.8 | 13.05 | 12.76 | 13.01 | 1174764
2012-02-22 00:00:00 | 13.25 | 13.35 | 12.83 | 12.92 | 1609862
2012-02-21 00:00:00 | 13.44 | 13.44 | 13.17 | 13.3 | 1280822
2012-02-20 00:00:00 | 13.1 | 13.48 | 13.07 | 13.35 | 3716074
2012-02-17 00:00:00 | 12.95 | 13.02 | 12.86 | 12.88 | 2918300
2012-02-16 00:00:00 | 13.07 | 13.08 | 12.65 | 12.83 | 2879934
2012-02-15 00:00:00 | 12.73 | 13.19 | 12.7 | 13.06 | 6322273
2012-02-14 00:00:00 | 12.19 | 12.6 | 12.1 | 12.36 | 3473669
2012-02-13 00:00:00 | 11.99 | 12.2 | 11.95 | 12.15 | 2095988
2012-02-10 00:00:00 | 11.99 | 12.05 | 11.8 | 11.92 | 2851360
2012-02-09 00:00:00 | 12.02 | 12.22 | 11.89 | 12.08 | 1956310
2012-02-08 00:00:00 | 11.95 | 12.07 | 11.9 | 11.95 | 1650429
2012-02-07 00:00:00 | 11.9 | 11.99 | 11.64 | 11.88 | 2522505
2012-02-06 00:00:00 | 11.89 | 12.09 | 11.66 | 11.97 | 3897628
2012-02-03 00:00:00 | 11.7 | 11.92 | 11.62 | 11.86 | 1261826
2012-02-02 00:00:00 | 11.7 | 11.79 | 11.51 | 11.74 | 1669342
2012-02-01 00:00:00 | 11.18 | 11.68 | 11.18 | 11.68 | 2871605
2012-01-31 00:00:00 | 11.05 | 11.38 | 11.05 | 11.18 | 2183282
2012-01-30 00:00:00 | 11.09 | 11.12 | 10.73 | 10.98 | 1718872
2012-01-27 00:00:00 | 11.31 | 11.4 | 11.09 | 11.16 | 1244251
2012-01-26 00:00:00 | 11.12 | 11.5 | 10.89 | 11.39 | 2246088
2012-01-25 00:00:00 | 11.45 | 11.49 | 11.13 | 11.2 | 1428888
2012-01-24 00:00:00 | 11.58 | 11.66 | 11.29 | 11.37 | 1447477
2012-01-23 00:00:00 | 11.47 | 11.65 | 11.17 | 11.6 | 1612939
2012-01-20 00:00:00 | 11.66 | 11.8 | 11.21 | 11.37 | 1872380
2012-01-19 00:00:00 | 11.47 | 11.75 | 11.38 | 11.74 | 1736456
2012-01-18 00:00:00 | 11.5 | 11.52 | 11.29 | 11.35 | 1483763
2012-01-17 00:00:00 | 11.2 | 11.56 | 11.15 | 11.44 | 2497087
2012-01-16 00:00:00 | 10.81 | 11.09 | 10.8 | 11.09 | 927329
2012-01-13 00:00:00 | 11.15 | 11.15 | 10.75 | 10.92 | 1293612
2012-01-12 00:00:00 | 10.6 | 11.03 | 10.6 | 10.83 | 1712775
2012-01-11 00:00:00 | 10.65 | 10.73 | 10.52 | 10.59 | 1234617
2012-01-10 00:00:00 | 10.43 | 10.73 | 10.41 | 10.61 | 1647283
2012-01-03 00:00:00 | 9.52 | 9.77 | 9.5 | 9.76 | 1971958
2011-12-30 00:00:00 | 9.19 | 9.37 | 9.15 | 9.27 | 362828
2011-12-29 00:00:00 | 9.21 | 9.23 | 9.08 | 9.16 | 455514
2011-12-28 00:00:00 | 9.28 | 9.48 | 9.12 | 9.17 | 680174
2011-12-27 00:00:00 | 9.32 | 9.42 | 9.25 | 9.28 | 318592
2011-12-26 00:00:00 |  |  |  | 9.31
2011-12-23 00:00:00 | 9.35 | 9.36 | 9.24 | 9.31 | 524059
2011-12-22 00:00:00 | 9.26 | 9.33 | 9.18 | 9.21 | 633480
2011-12-21 00:00:00 | 9.25 | 9.45 | 9.06 | 9.11 | 1520687
2011-12-20 00:00:00 | 8.73 | 9.21 | 8.73 | 9.21 | 529348
2011-12-19 00:00:00 | 8.88 | 9.06 | 8.72 | 8.75 | 1082707
2011-12-16 00:00:00 | 9.03 | 9.04 | 8.89 | 8.9 | 1221070
2011-12-15 00:00:00 | 9.22 | 9.31 | 8.95 | 8.99 | 1209916
2011-12-14 00:00:00 | 9.28 | 9.34 | 9.16 | 9.2 | 1219826
2011-12-13 00:00:00 | 9.28 | 9.46 | 9.22 | 9.29 | 1257913
2011-12-12 00:00:00 | 9.43 | 9.55 | 9.28 | 9.28 | 1191207
2011-12-09 00:00:00 | 9.46 | 9.72 | 9.37 | 9.51 | 1608992
2011-12-08 00:00:00 | 9.47 | 9.76 | 9.47 | 9.58 | 2372811
2011-12-07 00:00:00 | 9.5 | 9.75 | 9.39 | 9.45 | 3274203
2011-12-06 00:00:00 | 8.89 | 9.46 | 8.87 | 9.4 | 2229326
2011-12-05 00:00:00 | 9.12 | 9.18 | 8.98 | 8.99 | 1276848
2011-12-02 00:00:00 | 8.8 | 9.11 | 8.8 | 9.04 | 1533251
2011-12-01 00:00:00 | 9.02 | 9.02 | 8.71 | 8.74 | 1253859
2011-11-30 00:00:00 | 8.39 | 8.94 | 8.26 | 8.92 | 2169287
2011-11-29 00:00:00 | 8.48 | 8.6 | 8.35 | 8.44 | 1494277
2011-11-28 00:00:00 | 7.94 | 8.45 | 7.89 | 8.45 | 1589373
2011-11-25 00:00:00 | 7.8 | 7.92 | 7.65 | 7.81 | 1752106
2011-11-24 00:00:00 | 7.78 | 8.05 | 7.71 | 7.77 | 1308206
2011-11-23 00:00:00 | 7.76 | 7.98 | 7.71 | 7.74 | 1518859
2011-11-22 00:00:00 | 8.03 | 8.18 | 7.8 | 7.84 | 2373394
2011-11-21 00:00:00 | 8.44 | 8.45 | 8 | 8.07 | 1817830
2011-11-18 00:00:00 | 8.71 | 8.79 | 8.44 | 8.45 | 1884043
2011-11-17 00:00:00 | 8.99 | 9.07 | 8.78 | 8.79 | 1633572
2011-11-16 00:00:00 | 9.1 | 9.3 | 8.96 | 9.05 | 1287470
2011-11-15 00:00:00 | 9.21 | 9.37 | 9.01 | 9.12 | 1028261
2011-11-14 00:00:00 | 9.45 | 9.45 | 9.17 | 9.26 | 1066908
2011-11-11 00:00:00 | 9.18 | 9.45 | 9.13 | 9.35 | 1392303
2011-11-10 00:00:00 | 9.06 | 9.48 | 9.06 | 9.16 | 1161972
2011-11-09 00:00:00 | 9.41 | 9.44 | 9.1 | 9.18 | 1543414
2011-11-03 00:00:00 | 9.1 | 9.59 | 8.98 | 9.57 | 2470282
2011-11-02 00:00:00 | 9.09 | 9.17 | 8.79 | 9.03 | 1712635
2011-11-01 00:00:00 | 9.47 | 9.47 | 8.77 | 9 | 3418076
2011-10-31 00:00:00 | 9.96 | 10.1 | 9.59 | 9.59 | 2782884
2011-10-28 00:00:00 | 9.8 | 9.88 | 9.6 | 9.71 | 1340194
2011-10-27 00:00:00 | 9.65 | 9.86 | 9.5 | 9.75 | 3282294
2011-10-26 00:00:00 | 9.42 | 9.45 | 9.17 | 9.3 | 1834646
2011-10-25 00:00:00 | 9.77 | 9.77 | 9.31 | 9.38 | 2569282
2011-10-24 00:00:00 | 9.56 | 9.8 | 9.4 | 9.73 | 2239862
2011-10-21 00:00:00 | 9.39 | 9.54 | 9.31 | 9.5 | 1614699
2011-10-20 00:00:00 | 9.3 | 9.52 | 9.21 | 9.31 | 1314444
2011-10-19 00:00:00 | 9.55 | 9.78 | 9.44 | 9.44 | 1736754
2011-10-18 00:00:00 | 9.23 | 9.63 | 9.16 | 9.49 | 2105896
2011-10-17 00:00:00 | 9.8 | 10.04 | 9.35 | 9.37 | 2843106
2011-10-14 00:00:00 | 9.44 | 10.01 | 9.42 | 9.69 | 1876379
2011-10-13 00:00:00 | 9.79 | 9.8 | 9.3 | 9.4 | 2709504
2011-10-12 00:00:00 | 9.1 | 9.87 | 9.06 | 9.76 | 3768400
2011-10-11 00:00:00 | 8.99 | 9.24 | 8.88 | 9.17 | 2241452
2011-10-10 00:00:00 | 8.53 | 8.98 | 8.47 | 8.97 | 1815575
2011-10-07 00:00:00 | 8.57 | 8.88 | 8.42 | 8.73 | 1548200
2011-10-06 00:00:00 | 8.23 | 8.62 | 8.23 | 8.58 | 2619981
2011-10-05 00:00:00 | 8.08 | 8.4 | 7.98 | 8.3 | 1977440
2011-10-04 00:00:00 | 8 | 8.04 | 7.6 | 7.86 | 2518465
2011-10-03 00:00:00 | 8.1 | 8.14 | 7.91 | 8.11 | 2554658
2011-09-30 00:00:00 | 8.77 | 8.77 | 8.26 | 8.3 | 2148139
2011-09-29 00:00:00 | 8.21 | 8.9 | 8.21 | 8.82 | 2884360
2011-09-28 00:00:00 | 8.3 | 8.54 | 8.17 | 8.33 | 2095358
2011-09-27 00:00:00 | 8.17 | 8.75 | 8.09 | 8.66 | 3439381
2011-09-26 00:00:00 | 7.5 | 7.99 | 7.46 | 7.91 | 1962615
2011-09-23 00:00:00 | 7.86 | 7.86 | 7.22 | 7.7 | 2608452
2011-09-22 00:00:00 | 8.08 | 8.17 | 7.61 | 7.65 | 2920834
2011-09-21 00:00:00 | 8.37 | 8.6 | 8.28 | 8.31 | 2584325
2011-09-20 00:00:00 | 8.09 | 8.35 | 8.07 | 8.35 | 1826058
2011-09-19 00:00:00 | 8.39 | 8.45 | 8.09 | 8.19 | 1683236
2011-09-16 00:00:00 | 8.72 | 8.78 | 8.39 | 8.5 | 5470255
2011-09-15 00:00:00 | 8.18 | 8.7 | 8.06 | 8.59 | 4364481
2011-09-14 00:00:00 | 7.66 | 8.31 | 7.61 | 8.03 | 3282282
2011-09-13 00:00:00 | 7.74 | 7.87 | 7.42 | 7.76 | 2799886
2011-09-12 00:00:00 | 7.54 | 7.72 | 7.35 | 7.59 | 3233012
2011-09-09 00:00:00 | 7.98 | 8.01 | 7.5 | 7.62 | 2943062
2011-09-08 00:00:00 | 7.78 | 8.04 | 7.62 | 8.02 | 3713927
2011-09-07 00:00:00 | 7.34 | 7.79 | 7.25 | 7.79 | 5328834
2011-09-06 00:00:00 | 6.9 | 7.64 | 6.9 | 7.1 | 5151269
2011-09-05 00:00:00 | 7.31 | 7.53 | 6.88 | 6.95 | 6574582
2011-09-02 00:00:00 | 8.73 | 8.74 | 8.17 | 8.3 | 3054433
2011-09-01 00:00:00 | 9.12 | 9.12 | 8.71 | 8.86 | 2517504
2011-08-31 00:00:00 | 8.82 | 9.3 | 8.77 | 9.05 | 3405777
2011-08-30 00:00:00 | 8.85 | 8.88 | 8.65 | 8.75 | 2491759
2011-08-29 00:00:00 | 8.69 | 8.69 | 8.48 | 8.61 | 1403377
2011-08-26 00:00:00 | 8.6 | 8.62 | 8.22 | 8.5 | 3065202
2011-08-25 00:00:00 | 8.91 | 9 | 8.5 | 8.62 | 1729214
2011-08-24 00:00:00 | 8.51 | 8.9 | 8.42 | 8.79 | 2643396
2011-08-23 00:00:00 | 8.65 | 8.81 | 8.37 | 8.44 | 3328217
2011-08-22 00:00:00 | 8.66 | 8.8 | 8.5 | 8.51 | 2924745
2011-08-19 00:00:00 | 8.89 | 8.94 | 8.5 | 8.79 | 4072731
2011-08-18 00:00:00 | 9.96 | 9.96 | 8.87 | 8.99 | 4761323
2011-08-17 00:00:00 | 10.23 | 10.23 | 9.85 | 9.99 | 2890292
2011-08-16 00:00:00 | 10.7 | 10.71 | 10.25 | 10.36 | 2070950
2011-08-15 00:00:00 | 10.9 | 11.01 | 10.5 | 10.77 | 3332294
2011-08-12 00:00:00 | 9.62 | 10.73 | 9.31 | 10.43 | 3930112
2011-08-11 00:00:00 | 9.58 | 9.66 | 8.9 | 9.53 | 4895047
2011-08-10 00:00:00 | 10.07 | 10.14 | 9.26 | 9.32 | 3061473
2011-08-09 00:00:00 | 9.46 | 9.87 | 8.85 | 9.85 | 4453157
2011-08-08 00:00:00 | 9.93 | 10.25 | 9.31 | 9.31 | 4287499
2011-08-05 00:00:00 | 9.5 | 10.59 | 9.25 | 10.14 | 4600679
2011-08-04 00:00:00 | 11.15 | 11.27 | 10.18 | 10.18 | 4856949
2011-08-03 00:00:00 | 10.91 | 11.34 | 10.67 | 10.94 | 3933789
2011-08-02 00:00:00 | 12.01 | 12.07 | 11.1 | 11.13 | 6703866
2011-07-29 00:00:00 | 12.45 | 12.64 | 12.36 | 12.44 | 3089334
2011-07-28 00:00:00 | 13 | 13.01 | 12.47 | 12.6 | 5054524
2011-07-27 00:00:00 | 14.2 | 14.25 | 13 | 13.19 | 12887792
2011-07-26 00:00:00 | 15.4 | 15.52 | 15.15 | 15.4 | 1428173
2011-07-25 00:00:00 | 15.28 | 15.43 | 15.1 | 15.37 | 1598834
2011-07-22 00:00:00 | 15.1 | 15.35 | 14.97 | 15.17 | 1586181
2011-07-21 00:00:00 | 14.79 | 15.3 | 14.63 | 15.04 | 2260491
2011-07-20 00:00:00 | 14.76 | 14.87 | 14.59 | 14.71 | 1351493
2011-07-19 00:00:00 | 14.6 | 14.86 | 14.6 | 14.6 | 1605669
2011-07-18 00:00:00 | 14.95 | 14.95 | 14.47 | 14.6 | 1666593
2011-07-15 00:00:00 | 15.06 | 15.16 | 14.96 | 15.1 | 1128769
2011-07-14 00:00:00 | 15.4 | 15.49 | 15.14 | 15.23 | 1455945
2011-07-13 00:00:00 | 15.35 | 15.65 | 15.3 | 15.49 | 1388413
2011-07-12 00:00:00 | 15.21 | 15.43 | 14.82 | 15.31 | 2246631
2011-07-11 00:00:00 | 15.81 | 15.95 | 15.26 | 15.42 | 2121075
2011-07-08 00:00:00 | 16.15 | 16.16 | 15.71 | 15.94 | 2085060
2011-07-07 00:00:00 | 16 | 16.06 | 15.77 | 16 | 2204425
2011-07-06 00:00:00 | 16.15 | 16.23 | 15.59 | 15.96 | 5582113
2011-07-05 00:00:00 | 16.7 | 16.76 | 16.17 | 16.26 | 2536142
2011-07-04 00:00:00 | 16.6 | 16.83 | 16.51 | 16.65 | 1297487
2011-07-01 00:00:00 | 16.34 | 16.65 | 16.13 | 16.6 | 2653963
2011-06-30 00:00:00 | 15.98 | 16.23 | 15.75 | 16.07 | 3049184
2011-06-29 00:00:00 | 15.62 | 15.93 | 15.47 | 15.85 | 2214782
2011-06-28 00:00:00 | 15.6 | 15.73 | 15.35 | 15.42 | 2308067
2011-06-27 00:00:00 | 15.92 | 15.95 | 15.36 | 15.6 | 2760774
2011-06-24 00:00:00 | 16.25 | 16.35 | 15.97 | 16.02 | 2180730
2011-06-23 00:00:00 | 16.48 | 16.48 | 15.81 | 16 | 2546803
2011-06-22 00:00:00 | 16.74 | 16.76 | 16.58 | 16.68 | 1081829
2011-06-21 00:00:00 | 16.5 | 16.77 | 16.5 | 16.7 | 1289525
2011-06-20 00:00:00 | 16.6 | 16.65 | 16.35 | 16.48 | 1235303
2011-06-17 00:00:00 | 16.72 | 16.84 | 16.46 | 16.77 | 2246893
2011-06-16 00:00:00 | 16.85 | 16.89 | 16.06 | 16.65 | 3972846
2011-06-15 00:00:00 | 17.36 | 17.5 | 16.99 | 17 | 1814932
2011-06-14 00:00:00 | 17.58 | 17.59 | 17.27 | 17.47 | 2315035
2011-06-10 00:00:00 | 17.88 | 17.9 | 17.5 | 17.55 | 1631896
2011-06-09 00:00:00 | 17.89 | 18.07 | 17.69 | 17.9 | 2269712
2011-06-08 00:00:00 | 18.32 | 18.42 | 17.58 | 17.76 | 3768539
2011-06-07 00:00:00 | 18.95 | 19.05 | 18.13 | 18.42 | 4643785
2011-06-06 00:00:00 | 18.55 | 18.93 | 18.51 | 18.85 | 3087193
2011-06-03 00:00:00 | 18.27 | 18.69 | 18.26 | 18.65 | 2095912
2011-06-01 00:00:00 | 18.72 | 18.77 | 18.46 | 18.59 | 1428565
2011-05-31 00:00:00 | 18.51 | 18.79 | 18.51 | 18.74 | 2032148
2011-05-30 00:00:00 | 18.35 | 18.55 | 18.25 | 18.4 | 1440459
2011-05-27 00:00:00 | 17.88 | 18.45 | 17.87 | 18.26 | 2855555
2011-05-26 00:00:00 | 17.76 | 17.88 | 17.62 | 17.78 | 2514764
2011-05-25 00:00:00 | 17.56 | 17.81 | 17.56 | 17.72 | 985398
2011-05-24 00:00:00 | 17.53 | 17.88 | 17.53 | 17.76 | 1197750
2011-05-23 00:00:00 | 17.75 | 17.75 | 17.36 | 17.51 | 1632864
2011-05-20 00:00:00 | 18.05 | 18.15 | 17.85 | 17.9 | 1898774
2011-05-19 00:00:00 | 18.04 | 18.12 | 17.82 | 18 | 1535676
2011-05-18 00:00:00 | 18.08 | 18.19 | 17.78 | 17.94 | 2385649
2011-05-17 00:00:00 | 18.28 | 18.35 | 17.86 | 17.94 | 2829878
2011-05-16 00:00:00 | 18.45 | 18.53 | 18.11 | 18.28 | 2438858
2011-05-13 00:00:00 | 18.55 | 18.69 | 18.45 | 18.58 | 2988985
2011-05-12 00:00:00 | 18.26 | 18.41 | 18.11 | 18.33 | 2300607
2011-05-11 00:00:00 | 18.99 | 19.14 | 18.17 | 18.4 | 3419579
2011-05-10 00:00:00 | 18.7 | 19.18 | 18.65 | 19.01 | 4452185
2011-05-09 00:00:00 | 18.24 | 18.8 | 18.15 | 18.66 | 5488006
2011-05-06 00:00:00 | 18.5 | 18.79 | 17.87 | 18.2 | 3252552
2011-05-05 00:00:00 | 18.4 | 18.59 | 17.83 | 18.21 | 2840650
2011-05-04 00:00:00 | 18.65 | 18.92 | 18.28 | 18.37 | 3270100
2011-05-03 00:00:00 | 18.3 | 18.95 | 18.12 | 18.83 | 6790828
2011-05-02 00:00:00 | 18.2 | 18.7 | 18.17 | 18.38 | 2211621
2011-04-29 00:00:00 | 17.99 | 18.05 | 17.87 | 17.95 | 652999
2011-04-28 00:00:00 | 18 | 18.09 | 17.71 | 17.93 | 1700939
2011-04-27 00:00:00 | 18.1 | 18.15 | 17.92 | 17.92 | 2130018
2011-04-26 00:00:00 | 17.7 | 18.05 | 17.62 | 18.05 | 1367260
2011-04-21 00:00:00 | 17.68 | 18.1 | 17.47 | 17.75 | 2426927
2011-04-20 00:00:00 | 16.8 | 17.6 | 16.8 | 17.48 | 3432266
2011-04-19 00:00:00 | 16.21 | 16.96 | 16.2 | 16.71 | 2315330
2011-04-18 00:00:00 | 16.5 | 16.5 | 16.05 | 16.17 | 2032338
2011-04-15 00:00:00 | 16.23 | 16.48 | 16.23 | 16.47 | 1441890
2011-04-14 00:00:00 | 16.28 | 16.44 | 16.21 | 16.28 | 1651402
2011-04-13 00:00:00 | 16.51 | 16.61 | 16.37 | 16.45 | 1533306
2011-04-12 00:00:00 | 16.9 | 16.95 | 16.41 | 16.46 | 2268395
2011-04-11 00:00:00 | 17.1 | 17.2 | 16.98 | 17 | 1285329
2011-04-08 00:00:00 | 17.13 | 17.27 | 17.05 | 17.15 | 1146377
2011-04-07 00:00:00 | 17.3 | 17.41 | 16.72 | 17.07 | 4292359
2011-04-06 00:00:00 | 16.8 | 17.14 | 16.52 | 17.05 | 2436319
2011-04-05 00:00:00 | 16.74 | 16.78 | 16.59 | 16.65 | 1453347
2011-04-04 00:00:00 | 16.75 | 16.84 | 16.62 | 16.7 | 2791567
2011-04-01 00:00:00 | 16.7 | 16.75 | 16.4 | 16.5 | 2049050
2011-03-31 00:00:00 | 16.5 | 16.78 | 16.35 | 16.57 | 2038577
2011-03-30 00:00:00 | 16.43 | 16.8 | 16.15 | 16.5 | 2805966
2011-03-29 00:00:00 | 16.12 | 16.5 | 16.05 | 16.43 | 1570342
2011-03-28 00:00:00 | 16.2 | 16.35 | 16.1 | 16.12 | 1300302
2011-03-25 00:00:00 | 16.3 | 16.4 | 16.13 | 16.32 | 1594323
2011-03-24 00:00:00 | 15.89 | 16.28 | 15.86 | 16.23 | 3293702
2011-03-23 00:00:00 | 15.55 | 15.88 | 15.54 | 15.85 | 2226970
2011-03-22 00:00:00 | 15.64 | 15.75 | 15.41 | 15.58 | 2457123
2011-03-21 00:00:00 | 15.38 | 15.64 | 15.3 | 15.61 | 2824004
2011-03-18 00:00:00 | 14.6 | 15.24 | 14.6 | 15.19 | 4252521
2011-03-17 00:00:00 | 14.36 | 14.54 | 14.23 | 14.5 | 3034675
2011-03-16 00:00:00 | 14.6 | 14.8 | 14.29 | 14.31 | 2562403
2011-03-15 00:00:00 | 14.9 | 14.91 | 14.29 | 14.46 | 4902304
2011-03-14 00:00:00 | 15 | 15.27 | 14.95 | 15.14 | 3218985
2011-03-11 00:00:00 | 14.93 | 15.17 | 14.92 | 15.06 | 4228209
2011-03-10 00:00:00 | 15.05 | 15.09 | 14.84 | 14.88 | 2093585
2011-03-09 00:00:00 | 15.13 | 15.26 | 15.07 | 15.1 | 1208392
2011-03-08 00:00:00 | 15.33 | 15.42 | 14.97 | 15.12 | 3197360
2011-03-07 00:00:00 | 15.1 | 15.55 | 15.06 | 15.32 | 3028685
2011-03-04 00:00:00 | 15.41 | 15.45 | 15.07 | 15.16 | 1366656
2011-03-03 00:00:00 | 15.3 | 15.46 | 15.24 | 15.34 | 1490317
2011-03-02 00:00:00 | 15.25 | 15.36 | 15.11 | 15.34 | 1622879
2011-03-01 00:00:00 | 15.45 | 15.62 | 15.29 | 15.36 | 1763256
2011-02-28 00:00:00 | 15.3 | 15.47 | 15.27 | 15.32 | 1257857
2011-02-25 00:00:00 | 15.36 | 15.47 | 15.2 | 15.27 | 1424714
2011-02-24 00:00:00 | 15.32 | 15.4 | 15.11 | 15.32 | 1990518
2011-02-23 00:00:00 | 15.77 | 15.8 | 15.33 | 15.46 | 3024881
2011-02-22 00:00:00 | 15.73 | 15.86 | 15.49 | 15.82 | 2600687
2011-02-21 00:00:00 | 15.75 | 16.02 | 15.71 | 15.86 | 3819935
2011-02-18 00:00:00 | 15.05 | 15.7 | 14.99 | 15.7 | 6331297
2011-02-17 00:00:00 | 15.15 | 15.2 | 14.88 | 15 | 6849062
2011-02-16 00:00:00 | 16.12 | 16.32 | 14.98 | 15.15 | 19335590
2011-02-15 00:00:00 | 17.27 | 17.46 | 17.19 | 17.46 | 2514258
2011-02-14 00:00:00 | 16.94 | 17.28 | 16.85 | 17.2 | 2301931
2011-02-11 00:00:00 | 17 | 17 | 16.57 | 16.74 | 2604041
2011-02-10 00:00:00 | 17.05 | 17.12 | 16.89 | 17.05 | 1116348
2011-02-09 00:00:00 | 17.2 | 17.34 | 17.05 | 17.1 | 1377014
2011-02-08 00:00:00 | 17.31 | 17.33 | 16.98 | 17.2 | 1967788
2011-02-07 00:00:00 | 16.76 | 17.11 | 16.76 | 17.03 | 1403481
2011-02-04 00:00:00 | 16.95 | 17.02 | 16.75 | 16.77 | 817576
2011-02-03 00:00:00 | 17.02 | 17.08 | 16.76 | 16.95 | 1326967
2011-02-02 00:00:00 | 17.34 | 17.44 | 16.92 | 16.95 | 1670416
2011-02-01 00:00:00 | 16.86 | 17.3 | 16.71 | 17.25 | 2108592
2011-01-31 00:00:00 | 16.8 | 16.85 | 16.5 | 16.67 | 1389392
2011-01-28 00:00:00 | 16.98 | 17.03 | 16.68 | 16.74 | 1352616
2011-01-27 00:00:00 | 16.97 | 17.09 | 16.83 | 16.97 | 1927256
2011-01-26 00:00:00 | 16.35 | 17.03 | 16.35 | 16.94 | 2746892
2011-01-25 00:00:00 | 16.4 | 16.57 | 16.13 | 16.33 | 2379917
2011-01-24 00:00:00 | 16.61 | 16.61 | 16.1 | 16.37 | 2548503
2011-01-21 00:00:00 | 16.19 | 16.78 | 16.19 | 16.43 | 5020572
2011-01-20 00:00:00 | 16.57 | 16.61 | 16.16 | 16.23 | 3377325
2011-01-19 00:00:00 | 17.33 | 17.38 | 16.69 | 16.76 | 2285086
2011-01-18 00:00:00 | 17.03 | 17.34 | 16.98 | 17.25 | 1613792
2011-01-17 00:00:00 | 17.2 | 17.22 | 16.75 | 16.91 | 1938576
2011-01-14 00:00:00 | 17.27 | 17.42 | 17.15 | 17.2 | 1590668
2011-01-13 00:00:00 | 17.55 | 17.64 | 17.1 | 17.26 | 3072818
2011-01-12 00:00:00 | 18.1 | 18.24 | 17.33 | 17.58 | 3374759
2011-01-11 00:00:00 | 17.73 | 18.05 | 17.68 | 17.96 | 1415086
2011-01-10 00:00:00 | 17.62 | 17.62 | 17.35 | 17.54 | 1556463
2011-01-07 00:00:00 | 18 | 18 | 17.5 | 17.5 | 2005271
2011-01-06 00:00:00 | 18.12 | 18.22 | 17.93 | 17.96 | 1246228
2011-01-05 00:00:00 | 18.61 | 18.62 | 17.76 | 18.05 | 2460238
2011-01-04 00:00:00 | 19.07 | 19.15 | 18.55 | 18.55 | 1354626
2011-01-03 00:00:00 | 19 | 19.17 | 18.95 | 19 | 932327
2010-12-31 00:00:00 |  |  |  | 18.94
2010-12-30 00:00:00 | 19.07 | 19.19 | 18.86 | 18.94 | 378391
2010-12-29 00:00:00 | 19.04 | 19.17 | 18.96 | 19.17 | 422047
2010-12-28 00:00:00 | 19 | 19.09 | 18.85 | 18.97 | 270238
2010-12-27 00:00:00 | 19.02 | 19.18 | 18.91 | 19.04 | 263838
2010-12-24 00:00:00 |  |  |  | 19.08
2010-12-23 00:00:00 | 19.1 | 19.25 | 18.99 | 19.08 | 849141
2010-12-22 00:00:00 | 19.05 | 19.1 | 18.92 | 19.01 | 600851
2010-12-21 00:00:00 | 18.7 | 19.13 | 18.7 | 19.11 | 1265119
2010-12-20 00:00:00 | 18.5 | 18.77 | 18.5 | 18.7 | 1155438
2010-12-17 00:00:00 | 18.4 | 18.63 | 18.33 | 18.58 | 1709327
2010-12-16 00:00:00 | 18.63 | 18.72 | 18.37 | 18.44 | 1174358
2010-12-15 00:00:00 | 17.9 | 18.71 | 17.86 | 18.7 | 1668790
2010-12-14 00:00:00 | 18.06 | 18.19 | 17.87 | 17.92 | 1873817
2010-12-13 00:00:00 | 18.12 | 18.26 | 18.02 | 18.05 | 914716
2010-12-10 00:00:00 | 18.13 | 18.46 | 18.06 | 18.06 | 1285921
2010-12-09 00:00:00 | 19.14 | 19.15 | 17.91 | 18.14 | 3569507
2010-12-08 00:00:00 | 19.55 | 19.59 | 19.1 | 19.11 | 1587070
2010-12-07 00:00:00 | 19.65 | 19.93 | 19.65 | 19.73 | 1233646
2010-12-06 00:00:00 | 19.67 | 19.73 | 19.41 | 19.64 | 1277736
2010-12-03 00:00:00 | 19.31 | 19.68 | 19.22 | 19.61 | 1852004
2010-12-02 00:00:00 | 18.97 | 19.45 | 18.96 | 19.45 | 1629410
2010-12-01 00:00:00 | 18.17 | 18.89 | 18.17 | 18.85 | 1388183
2010-11-30 00:00:00 | 18.2 | 18.31 | 17.96 | 18.12 | 2401451
2010-11-29 00:00:00 | 18.51 | 18.78 | 18.09 | 18.2 | 1404378
2010-11-26 00:00:00 | 18.58 | 18.78 | 18.37 | 18.47 | 910876
2010-11-25 00:00:00 | 18.42 | 18.78 | 18.42 | 18.7 | 1218370
2010-11-24 00:00:00 | 18.25 | 18.52 | 17.95 | 18.45 | 1599967
2010-11-23 00:00:00 | 18.5 | 18.54 | 18.21 | 18.21 | 1437983
2010-11-22 00:00:00 | 18.6 | 18.65 | 18.46 | 18.6 | 1027966
2010-11-19 00:00:00 | 18.43 | 18.56 | 18.38 | 18.5 | 1429500
2010-11-18 00:00:00 | 18.09 | 18.43 | 18.01 | 18.4 | 1308905
2010-11-17 00:00:00 | 17.96 | 17.98 | 17.8 | 17.98 | 1466163
2010-11-16 00:00:00 | 18.36 | 18.45 | 17.88 | 18.01 | 1497761
2010-11-15 00:00:00 | 17.99 | 18.49 | 17.8 | 18.44 | 1463938
2010-11-12 00:00:00 | 17.96 | 18.2 | 17.86 | 17.99 | 2092494
2010-11-11 00:00:00 | 17.96 | 18.24 | 17.86 | 18.14 | 1896084
2010-11-10 00:00:00 | 18.05 | 18.17 | 17.6 | 17.91 | 2047530
2010-11-09 00:00:00 | 17.8 | 18.13 | 17.8 | 18.11 | 1132737
2010-11-08 00:00:00 | 17.89 | 18.01 | 17.89 | 17.92 | 948964
2010-11-05 00:00:00 | 18.01 | 18.04 | 17.75 | 17.98 | 1485158
2010-11-04 00:00:00 | 17.4 | 18.2 | 17.4 | 17.96 | 2995119
2010-11-03 00:00:00 | 16.66 | 17.35 | 16.43 | 17.25 | 4386576
2010-11-02 00:00:00 | 16.6 | 16.66 | 16.34 | 16.66 | 1931869
2010-11-01 00:00:00 | 16.7 | 17.07 | 16.57 | 16.6 | 3015682
2010-10-29 00:00:00 | 16.62 | 16.79 | 16.42 | 16.64 | 1615070
2010-10-28 00:00:00 | 16.96 | 16.97 | 16.58 | 16.67 | 1345663
2010-10-27 00:00:00 | 16.95 | 17.18 | 16.85 | 16.95 | 1684232
2010-10-26 00:00:00 | 16.92 | 17.07 | 16.68 | 17.03 | 1723933
2010-10-25 00:00:00 | 17.16 | 17.16 | 16.97 | 17.03 | 1745000
2010-10-22 00:00:00 | 16.24 | 17.18 | 16.24 | 16.9 | 4023286
2010-10-21 00:00:00 | 16.07 | 16.39 | 16.01 | 16.31 | 1227418
2010-10-20 00:00:00 | 15.86 | 16.16 | 15.73 | 16.13 | 1107813
2010-10-19 00:00:00 | 16.07 | 16.15 | 15.83 | 15.86 | 1130164
2010-10-18 00:00:00 | 15.81 | 16.08 | 15.58 | 16.05 | 1075229
2010-10-15 00:00:00 | 16.1 | 16.1 | 15.78 | 15.9 | 1087716
2010-10-14 00:00:00 | 16.1 | 16.15 | 15.71 | 16.05 | 1859611
2010-10-13 00:00:00 | 15.8 | 16.2 | 15.77 | 16.07 | 2493625
2010-10-12 00:00:00 | 15.33 | 15.8 | 15.21 | 15.77 | 1595836
2010-10-11 00:00:00 | 15.48 | 15.6 | 15.45 | 15.51 | 1276978
2010-10-08 00:00:00 | 15.28 | 15.49 | 15.27 | 15.45 | 772356
2010-10-07 00:00:00 | 15.39 | 15.49 | 15.15 | 15.33 | 2359613
2010-10-06 00:00:00 | 14.85 | 15.4 | 14.76 | 15.34 | 3254198
2010-10-05 00:00:00 | 14.46 | 14.82 | 14.35 | 14.75 | 1314442
2010-10-04 00:00:00 | 14.56 | 14.58 | 14.4 | 14.46 | 1018209
2010-10-01 00:00:00 | 14.5 | 14.8 | 14.49 | 14.58 | 2121106
2010-09-30 00:00:00 | 14.35 | 14.58 | 14.13 | 14.37 | 2009427
2010-09-29 00:00:00 | 14.4 | 14.62 | 14.34 | 14.44 | 2122194
2010-09-28 00:00:00 | 14.03 | 14.42 | 13.95 | 14.39 | 1671822
2010-09-27 00:00:00 | 14.23 | 14.35 | 14.1 | 14.15 | 639615
2010-09-24 00:00:00 | 13.81 | 14.26 | 13.78 | 14.25 | 1014565
2010-09-23 00:00:00 | 14.09 | 14.15 | 13.75 | 13.9 | 1742102
2010-09-22 00:00:00 | 14.15 | 14.15 | 13.86 | 14.01 | 1164860
2010-09-21 00:00:00 | 14.07 | 14.26 | 14.03 | 14.05 | 1054083
2010-09-20 00:00:00 | 13.89 | 14.09 | 13.81 | 14.08 | 1064073
2010-09-17 00:00:00 | 13.91 | 14.08 | 13.78 | 13.84 | 1712475
2010-09-16 00:00:00 | 13.95 | 14.01 | 13.73 | 13.81 | 1128475
2010-09-15 00:00:00 | 14.19 | 14.25 | 13.92 | 13.95 | 1372577
2010-09-14 00:00:00 | 14.24 | 14.29 | 14.11 | 14.23 | 1490477
2010-09-13 00:00:00 | 14 | 14.22 | 14 | 14.2 | 1456762
2010-09-10 00:00:00 | 13.78 | 13.95 | 13.74 | 13.94 | 907471
2010-09-09 00:00:00 | 13.45 | 13.78 | 13.37 | 13.74 | 1447179
2010-09-08 00:00:00 | 13.54 | 13.55 | 13.3 | 13.5 | 1193943
2010-09-07 00:00:00 | 13.79 | 13.79 | 13.49 | 13.55 | 1358136
2010-09-06 00:00:00 | 13.79 | 13.87 | 13.73 | 13.79 | 529134
2010-09-03 00:00:00 | 13.75 | 13.81 | 13.61 | 13.7 | 1096980
2010-09-02 00:00:00 | 13.66 | 13.77 | 13.51 | 13.67 | 1226052
2010-09-01 00:00:00 | 13.17 | 13.66 | 13.04 | 13.66 | 1699460
2010-08-31 00:00:00 | 12.9 | 13.09 | 12.82 | 13.06 | 1137575
2010-08-30 00:00:00 | 12.94 | 13.24 | 12.91 | 13.12 | 2177628
2010-08-27 00:00:00 | 12.61 | 12.76 | 12.49 | 12.75 | 2060902
2010-08-26 00:00:00 | 12.4 | 12.74 | 12.39 | 12.67 | 2258336
2010-08-25 00:00:00 | 12.7 | 12.85 | 12.2 | 12.27 | 2300439
2010-08-24 00:00:00 | 13.19 | 13.21 | 12.62 | 12.75 | 2742026
2010-08-23 00:00:00 | 13.57 | 13.57 | 13.2 | 13.23 | 1695296
2010-08-20 00:00:00 | 13.85 | 13.85 | 13.45 | 13.48 | 1659383
2010-08-19 00:00:00 | 14.12 | 14.15 | 13.76 | 13.83 | 1350409
2010-08-18 00:00:00 | 14.19 | 14.24 | 13.96 | 14.09 | 1339117
2010-08-17 00:00:00 | 13.84 | 14.28 | 13.75 | 14.28 | 1108206
2010-08-16 00:00:00 | 13.85 | 13.85 | 13.6 | 13.77 | 1065307
2010-08-13 00:00:00 | 13.74 | 13.82 | 13.55 | 13.77 | 1344560
2010-08-12 00:00:00 | 13.63 | 13.84 | 13.5 | 13.66 | 1463252
2010-08-11 00:00:00 | 14.05 | 14.13 | 13.58 | 13.64 | 1228351
2010-08-10 00:00:00 | 14.21 | 14.24 | 14.04 | 14.1 | 1038755
2010-08-09 00:00:00 | 14.18 | 14.29 | 14.18 | 14.23 | 881189
2010-08-06 00:00:00 | 14.55 | 14.59 | 13.99 | 14.05 | 2138980
2010-08-05 00:00:00 | 14.55 | 14.73 | 14.42 | 14.49 | 1187038
2010-08-04 00:00:00 | 14.55 | 14.72 | 14.46 | 14.64 | 1418307
2010-08-03 00:00:00 | 14.17 | 14.58 | 14.15 | 14.53 | 2031043
2010-08-02 00:00:00 | 13.93 | 14.16 | 13.85 | 14.14 | 1695218
2010-07-30 00:00:00 | 13.78 | 13.87 | 13.52 | 13.8 | 2337810
2010-07-29 00:00:00 | 14.55 | 14.55 | 13.66 | 13.78 | 3905489
2010-07-28 00:00:00 | 14.52 | 14.64 | 14.16 | 14.4 | 1804097
2010-07-27 00:00:00 | 14.39 | 14.62 | 14.38 | 14.44 | 1434547
2010-07-26 00:00:00 | 14.39 | 14.39 | 14.21 | 14.39 | 1082737
2010-07-23 00:00:00 | 14.04 | 14.29 | 13.99 | 14.25 | 1627558
2010-07-22 00:00:00 | 13.59 | 14.05 | 13.39 | 14.05 | 1968052
2010-07-21 00:00:00 | 13.43 | 13.69 | 13.38 | 13.68 | 1687370
2010-07-20 00:00:00 | 13.55 | 13.63 | 13.08 | 13.25 | 2116011
2010-07-19 00:00:00 | 13.94 | 13.99 | 13.5 | 13.53 | 2014289
2010-07-16 00:00:00 | 14.25 | 14.49 | 13.88 | 14 | 2679755
2010-07-15 00:00:00 | 14.82 | 14.86 | 14.35 | 14.41 | 2212815
2010-07-14 00:00:00 | 14.95 | 14.98 | 14.74 | 14.9 | 1206260
2010-07-13 00:00:00 | 14.46 | 14.9 | 14.46 | 14.83 | 1609085
2010-07-12 00:00:00 | 14.3 | 14.66 | 14.25 | 14.45 | 1107831
2010-07-09 00:00:00 | 14.35 | 14.36 | 14.1 | 14.29 | 1328703
2010-07-08 00:00:00 | 13.97 | 14.34 | 13.95 | 14.17 | 1672241
2010-07-07 00:00:00 | 13.66 | 13.78 | 13.48 | 13.78 | 2311862
2010-07-06 00:00:00 | 13.3 | 13.76 | 13.27 | 13.7 | 1461350
2010-07-05 00:00:00 | 13.5 | 13.54 | 13.27 | 13.27 | 714865
2010-07-02 00:00:00 | 13.35 | 13.7 | 13.22 | 13.44 | 1060916
2010-07-01 00:00:00 | 13.6 | 13.67 | 13.26 | 13.31 | 1546850
2010-06-30 00:00:00 | 13.91 | 14.08 | 13.75 | 13.76 | 1536462
2010-06-29 00:00:00 | 14.18 | 14.24 | 13.76 | 13.81 | 1718139
2010-06-28 00:00:00 | 14.3 | 14.41 | 14.15 | 14.34 | 1722462
2010-06-25 00:00:00 | 14.71 | 14.77 | 14.21 | 14.29 | 2208028
2010-06-24 00:00:00 | 15.04 | 15.12 | 14.67 | 14.75 | 1628391
2010-06-23 00:00:00 | 15.04 | 15.19 | 14.89 | 15 | 1551655
2010-06-22 00:00:00 | 14.99 | 15.17 | 14.97 | 15.17 | 1385031
2010-06-21 00:00:00 | 14.99 | 15.19 | 14.97 | 15.12 | 1438472
2010-06-18 00:00:00 | 14.92 | 14.99 | 14.7 | 14.87 | 2734617
2010-06-17 00:00:00 | 14.64 | 14.89 | 14.64 | 14.83 | 1862734
2010-06-16 00:00:00 | 14.82 | 14.82 | 14.48 | 14.71 | 1867440
2010-06-15 00:00:00 | 14.29 | 14.81 | 14.29 | 14.7 | 2892563
2010-06-14 00:00:00 | 14.11 | 14.5 | 14.07 | 14.47 | 1394371
2010-06-11 00:00:00 | 14.02 | 14.11 | 13.79 | 13.98 | 1485082
2010-06-10 00:00:00 | 13.46 | 14.1 | 13.46 | 13.94 | 2116160
2010-06-09 00:00:00 | 13.28 | 13.54 | 13.13 | 13.53 | 1452680
2010-06-08 00:00:00 | 13.47 | 13.65 | 13.03 | 13.13 | 2888182
2010-06-07 00:00:00 | 13.04 | 13.27 | 12.91 | 13.1 | 1491398
2010-06-04 00:00:00 | 13.55 | 13.8 | 13.18 | 13.18 | 2026451
2010-06-03 00:00:00 | 13.58 | 13.72 | 13.52 | 13.52 | 868877
2010-06-02 00:00:00 | 13.3 | 13.5 | 13.23 | 13.41 | 1219377
2010-06-01 00:00:00 | 13.4 | 13.6 | 13.08 | 13.45 | 2032981
2010-05-31 00:00:00 | 13.55 | 13.7 | 13.44 | 13.48 | 516818
2010-05-28 00:00:00 | 13.53 | 13.85 | 13.46 | 13.55 | 2463107
2010-05-27 00:00:00 | 12.82 | 13.36 | 12.82 | 13.33 | 2027154
2010-05-26 00:00:00 | 12.49 | 12.92 | 12.43 | 12.79 | 2111499
2010-05-25 00:00:00 | 12.72 | 12.8 | 12.2 | 12.3 | 2625810
2010-05-21 00:00:00 | 12.6 | 12.98 | 12.44 | 12.98 | 3701158
2010-05-20 00:00:00 | 13.62 | 13.74 | 12.58 | 12.72 | 4546774
2010-05-19 00:00:00 | 14.02 | 14.05 | 13.52 | 13.56 | 3484671
2010-05-18 00:00:00 | 14.3 | 14.33 | 14.05 | 14.15 | 2403492
2010-05-17 00:00:00 | 14.04 | 14.42 | 14.01 | 14.1 | 1982357
2010-05-14 00:00:00 | 14.61 | 14.71 | 14.18 | 14.2 | 2566896
2010-05-12 00:00:00 | 14.12 | 14.88 | 14.08 | 14.77 | 3053470
2010-05-11 00:00:00 | 13.97 | 14.26 | 13.84 | 14.13 | 1992337
2010-05-10 00:00:00 | 13.7 | 14.25 | 13.65 | 14.13 | 3636568
2010-05-07 00:00:00 | 13.76 | 13.83 | 12.92 | 13.07 | 4589197
2010-05-06 00:00:00 | 13.75 | 14.4 | 13.71 | 14.02 | 3807437
2010-05-05 00:00:00 | 14.53 | 14.62 | 13.85 | 13.88 | 3052723
2010-05-04 00:00:00 | 15 | 15.2 | 14.43 | 14.53 | 3583005
2010-05-03 00:00:00 | 14.95 | 15.1 | 14.86 | 15.03 | 1565428
2010-04-30 00:00:00 | 14.68 | 15.31 | 14.66 | 14.98 | 4101110
2010-04-29 00:00:00 | 14.58 | 14.92 | 14.19 | 14.6 | 4549259
2010-04-28 00:00:00 | 14.39 | 14.46 | 13.77 | 14.23 | 2915233
2010-04-27 00:00:00 | 14.99 | 14.99 | 14.5 | 14.5 | 2596014
2010-04-26 00:00:00 | 15.11 | 15.2 | 14.92 | 15.03 | 1634017
2010-04-23 00:00:00 | 14.84 | 15.12 | 14.65 | 15.03 | 1490814
2010-04-22 00:00:00 | 15.13 | 15.17 | 14.52 | 14.65 | 2210803
2010-04-21 00:00:00 | 14.92 | 15.16 | 14.83 | 15.04 | 2907025
2010-04-20 00:00:00 | 14.55 | 14.86 | 14.52 | 14.76 | 1866872
2010-04-19 00:00:00 | 15 | 15.01 | 14.38 | 14.52 | 2920915
2010-04-16 00:00:00 | 15.07 | 15.44 | 14.99 | 15.21 | 3584874
2010-04-15 00:00:00 | 14.89 | 15.13 | 14.75 | 15.02 | 2351683
2010-04-14 00:00:00 | 14.79 | 14.94 | 14.73 | 14.83 | 2391198
2010-04-13 00:00:00 | 14.62 | 14.82 | 14.56 | 14.69 | 1494783
2010-04-12 00:00:00 | 14.5 | 14.68 | 14.48 | 14.61 | 1839297
2010-04-09 00:00:00 | 14.29 | 14.49 | 14.25 | 14.49 | 1527129
2010-04-08 00:00:00 | 14.25 | 14.32 | 13.95 | 14.12 | 1587780
2010-04-07 00:00:00 | 14.39 | 14.48 | 14.22 | 14.29 | 1923977
2010-04-06 00:00:00 | 14.22 | 14.47 | 14.12 | 14.46 | 2171309
2010-04-01 00:00:00 | 13.5 | 14.44 | 13.45 | 14.08 | 3790117
2010-03-31 00:00:00 | 13.29 | 13.57 | 13.26 | 13.41 | 1546563
2010-03-30 00:00:00 | 13.45 | 13.51 | 13.2 | 13.24 | 980792
2010-03-29 00:00:00 | 13.59 | 13.59 | 13.3 | 13.33 | 1133109
2010-03-26 00:00:00 | 13.49 | 13.62 | 13.41 | 13.58 | 1597972
2010-03-25 00:00:00 | 13.25 | 13.55 | 13.12 | 13.55 | 2118536
2010-03-24 00:00:00 | 13.1 | 13.21 | 12.98 | 13.2 | 952976
2010-03-23 00:00:00 | 12.9 | 13.19 | 12.9 | 13.13 | 893950
2010-03-22 00:00:00 | 12.86 | 12.99 | 12.67 | 12.97 | 1342881
2010-03-19 00:00:00 | 13.12 | 13.16 | 12.91 | 12.94 | 1376197
2010-03-18 00:00:00 | 12.95 | 13.12 | 12.88 | 13.11 | 1317698
2010-03-17 00:00:00 | 12.8 | 12.98 | 12.75 | 12.95 | 1466480
2010-03-16 00:00:00 | 12.96 | 13.08 | 12.62 | 12.73 | 2589857
2010-03-15 00:00:00 | 13 | 13.11 | 12.89 | 12.95 | 1453305
2010-03-12 00:00:00 | 13 | 13.2 | 13 | 13.07 | 791451
2010-03-11 00:00:00 | 12.87 | 13.1 | 12.86 | 12.96 | 2190578
2010-03-10 00:00:00 | 12.72 | 12.93 | 12.7 | 12.87 | 1142936
2010-03-09 00:00:00 | 12.77 | 12.79 | 12.58 | 12.76 | 1355796
2010-03-08 00:00:00 | 12.74 | 12.78 | 12.63 | 12.7 | 1176208
2010-03-05 00:00:00 | 12.49 | 12.67 | 12.49 | 12.62 | 1083794
2010-03-04 00:00:00 | 12.56 | 12.59 | 12.39 | 12.48 | 1716721
2010-03-03 00:00:00 | 12.31 | 12.63 | 12.31 | 12.59 | 1932122
2010-03-02 00:00:00 | 12.19 | 12.43 | 12.14 | 12.39 | 2020838
2010-03-01 00:00:00 | 11.7 | 12.14 | 11.7 | 12.09 | 2152650
2010-02-26 00:00:00 | 11.63 | 11.73 | 11.48 | 11.64 | 1790969
2010-02-25 00:00:00 | 11.67 | 11.8 | 11.44 | 11.45 | 2712476
2010-02-24 00:00:00 | 11.82 | 11.91 | 11.52 | 11.71 | 1688184
2010-02-23 00:00:00 | 11.9 | 12.1 | 11.73 | 11.77 | 2690661
2010-02-22 00:00:00 | 11.67 | 11.9 | 11.65 | 11.82 | 1670630
2010-02-19 00:00:00 | 11.44 | 11.72 | 11.44 | 11.67 | 2555735
2010-02-18 00:00:00 | 11.79 | 11.81 | 11.62 | 11.71 | 2152539
2010-02-17 00:00:00 | 11.01 | 11.71 | 11.01 | 11.57 | 5715391
2010-02-16 00:00:00 | 11.55 | 11.6 | 10.55 | 10.85 | 6692853
2010-02-15 00:00:00 | 11.38 | 11.44 | 11.07 | 11.39 | 2324207
2010-02-12 00:00:00 | 11.5 | 11.73 | 11.16 | 11.26 | 3781478
2010-02-11 00:00:00 | 11.4 | 11.58 | 11.27 | 11.43 | 2518024
2010-02-10 00:00:00 | 11.29 | 11.6 | 11.23 | 11.35 | 2051623
2010-02-09 00:00:00 | 11.19 | 11.38 | 11.03 | 11.19 | 1476777
2010-02-08 00:00:00 | 11.27 | 11.64 | 11.01 | 11.26 | 2277903
2010-02-05 00:00:00 | 11.68 | 11.85 | 11.01 | 11.26 | 3761070
2010-02-04 00:00:00 | 12.41 | 12.56 | 11.73 | 11.81 | 2913595
2010-02-03 00:00:00 | 12.29 | 12.56 | 12.17 | 12.45 | 2475527
2010-02-02 00:00:00 | 12.02 | 12.25 | 11.85 | 12.23 | 2265168
2010-02-01 00:00:00 | 11.58 | 12.04 | 11.58 | 11.99 | 1502730
2010-01-29 00:00:00 | 11.77 | 11.88 | 11.42 | 11.76 | 2390402
2010-01-28 00:00:00 | 11.93 | 12.18 | 11.64 | 11.71 | 1983588
2010-01-27 00:00:00 | 11.47 | 11.75 | 11.46 | 11.7 | 1852991
2010-01-26 00:00:00 | 11.71 | 11.71 | 11.47 | 11.62 | 2462682
2010-01-25 00:00:00 | 11.46 | 12.03 | 11.42 | 11.8 | 2687056
2010-01-22 00:00:00 | 11.71 | 11.86 | 11.2 | 11.68 | 3176383
2010-01-21 00:00:00 | 12.36 | 12.38 | 11.93 | 11.97 | 3380248
2010-01-20 00:00:00 | 12.6 | 12.66 | 12.11 | 12.23 | 2102780
2010-01-19 00:00:00 | 12.4 | 12.51 | 12.14 | 12.45 | 1626722
2010-01-18 00:00:00 | 12.6 | 12.6 | 12.38 | 12.53 | 1009822
2010-01-15 00:00:00 | 12.72 | 12.89 | 12.53 | 12.59 | 2227313
2010-01-14 00:00:00 | 12.6 | 12.89 | 12.57 | 12.81 | 1971204
2010-01-13 00:00:00 | 12.17 | 12.61 | 12.14 | 12.59 | 1971229
2010-01-12 00:00:00 | 12.36 | 12.42 | 12.06 | 12.11 | 2427398
2010-01-11 00:00:00 | 12.69 | 12.73 | 12.35 | 12.38 | 1842607
2010-01-08 00:00:00 | 12.67 | 12.68 | 12.45 | 12.65 | 1212161
2010-01-07 00:00:00 | 12.51 | 12.69 | 12.43 | 12.62 | 1785820
2010-01-06 00:00:00 | 12.49 | 12.68 | 12.29 | 12.56 | 1571452
2010-01-05 00:00:00 | 12.46 | 12.6 | 12.41 | 12.51 | 1980949
2010-01-04 00:00:00 | 12.21 | 12.58 | 12.08 | 12.54 | 1591406
2009-12-30 00:00:00 | 12.14 | 12.24 | 11.96 | 12.22 | 1019572
2009-12-29 00:00:00 | 12.13 | 12.33 | 12.04 | 12.21 | 915753
2009-12-28 00:00:00 | 12.05 | 12.11 | 11.93 | 12.05 | 392735
2009-12-23 00:00:00 | 12.01 | 12.14 | 11.96 | 12.02 | 568968
2009-12-22 00:00:00 | 12.02 | 12.14 | 11.9 | 11.97 | 878252
2009-12-21 00:00:00 | 11.92 | 12.08 | 11.81 | 12.02 | 1264366
2009-12-18 00:00:00 | 12.01 | 12.13 | 11.92 | 11.95 | 2354231
2009-12-17 00:00:00 | 12.02 | 12.28 | 12.02 | 12.1 | 1553776
2009-12-16 00:00:00 | 11.78 | 12.16 | 11.72 | 12.13 | 4406358
2009-12-15 00:00:00 | 11.63 | 11.88 | 11.52 | 11.84 | 1303996
2009-12-14 00:00:00 | 11.87 | 12 | 11.58 | 11.6 | 1812611
2009-12-11 00:00:00 | 11.5 | 11.9 | 11.5 | 11.76 | 2246697
2009-12-10 00:00:00 | 11.67 | 11.77 | 11.36 | 11.43 | 1893741
2009-12-09 00:00:00 | 11.51 | 11.65 | 11.35 | 11.59 | 1675562
2009-12-08 00:00:00 | 11.74 | 11.88 | 11.52 | 11.58 | 1540484
2009-12-07 00:00:00 | 11.6 | 11.84 | 11.52 | 11.75 | 983654
2009-12-04 00:00:00 | 11.54 | 11.78 | 11.42 | 11.69 | 1993330
2009-12-03 00:00:00 | 11.78 | 11.97 | 11.39 | 11.52 | 2970026
2009-12-02 00:00:00 | 11.24 | 11.7 | 11.23 | 11.66 | 4573686
2009-12-01 00:00:00 | 10.69 | 11.19 | 10.65 | 11.15 | 2828885
2009-11-30 00:00:00 | 10.94 | 10.99 | 10.51 | 10.52 | 2482285
2009-11-27 00:00:00 | 10.31 | 11.01 | 10.3 | 10.93 | 2195348
2009-11-26 00:00:00 | 10.99 | 11.05 | 10.58 | 10.65 | 2755480
2009-11-25 00:00:00 | 10.86 | 11.17 | 10.86 | 11.12 | 2069818
2009-11-24 00:00:00 | 11 | 11.09 | 10.81 | 10.81 | 1729480
2009-11-23 00:00:00 | 10.82 | 11.09 | 10.82 | 11.04 | 1643118
2009-11-20 00:00:00 | 10.99 | 11.2 | 10.76 | 10.82 | 3912464
2009-11-19 00:00:00 | 11.09 | 11.09 | 10.82 | 10.89 | 1924938
2009-11-18 00:00:00 | 11.25 | 11.35 | 10.97 | 11.07 | 2324067
2009-11-17 00:00:00 | 11.01 | 11.34 | 10.99 | 11.23 | 2369455
2009-11-16 00:00:00 | 11.04 | 11.19 | 10.97 | 11.11 | 2059439
2009-11-13 00:00:00 | 10.9 | 11.13 | 10.83 | 10.9 | 2283988
2009-11-12 00:00:00 | 10.91 | 11.12 | 10.9 | 10.96 | 915822
2009-11-11 00:00:00 | 10.97 | 11.18 | 10.91 | 11.06 | 2070702
2009-11-10 00:00:00 | 11.2 | 11.2 | 10.83 | 10.87 | 1587198
2009-11-09 00:00:00 | 10.82 | 11.28 | 10.82 | 11.15 | 2922531
2009-11-06 00:00:00 | 10.72 | 11.03 | 10.57 | 10.92 | 5006771
2009-11-05 00:00:00 | 9.95 | 10.7 | 9.93 | 10.6 | 3933252
2009-11-04 00:00:00 | 9.95 | 10.34 | 9.86 | 10.14 | 4140892
2009-11-03 00:00:00 | 9.58 | 9.91 | 9.46 | 9.84 | 2775148
2009-11-02 00:00:00 | 9.75 | 9.93 | 9.55 | 9.68 | 2236624
2009-10-30 00:00:00 | 10.12 | 10.14 | 9.78 | 9.84 | 3205776
2009-10-29 00:00:00 | 9.32 | 10.05 | 9.31 | 10.02 | 4216377
2009-10-28 00:00:00 | 9.88 | 9.9 | 9.22 | 9.44 | 4441659
2009-10-27 00:00:00 | 10.26 | 10.35 | 9.85 | 9.93 | 3514119
2009-10-26 00:00:00 | 10.57 | 10.66 | 10.18 | 10.26 | 2142097
2009-10-23 00:00:00 | 10.45 | 10.83 | 10.45 | 10.57 | 1799262
2009-10-22 00:00:00 | 10.55 | 10.72 | 10.43 | 10.45 | 2404735
2009-10-21 00:00:00 | 10.8 | 10.91 | 10.43 | 10.79 | 2455535
2009-10-20 00:00:00 | 11.18 | 11.18 | 10.75 | 10.81 | 1650990
2009-10-19 00:00:00 | 10.95 | 11.15 | 10.95 | 11.08 | 932382
2009-10-16 00:00:00 | 11.02 | 11.27 | 10.82 | 10.99 | 2180751
2009-10-15 00:00:00 | 11.2 | 11.37 | 11.05 | 11.14 | 5955858
2009-10-14 00:00:00 | 10.25 | 11.14 | 10.2 | 11.03 | 7298088
2009-10-13 00:00:00 | 10.45 | 10.48 | 10.22 | 10.28 | 3290024
2009-10-12 00:00:00 | 10.3 | 10.56 | 10.29 | 10.43 | 3596572
2009-10-09 00:00:00 | 9.9 | 10.33 | 9.88 | 10.23 | 4216271
2009-10-08 00:00:00 | 9.6 | 9.89 | 9.6 | 9.82 | 2887528
2009-10-07 00:00:00 | 9.35 | 9.63 | 9.35 | 9.56 | 1682091
2009-10-06 00:00:00 | 9.01 | 9.48 | 8.87 | 9.4 | 2731796
2009-10-05 00:00:00 | 8.8 | 9.05 | 8.8 | 8.89 | 2441473
2009-10-02 00:00:00 | 9.14 | 9.14 | 8.78 | 8.84 | 3238722
2009-10-01 00:00:00 | 9.4 | 9.56 | 9.21 | 9.21 | 2092435
2009-09-30 00:00:00 | 9.38 | 9.67 | 9.24 | 9.43 | 3823080
2009-09-29 00:00:00 | 9.49 | 9.49 | 9.09 | 9.31 | 1955702
2009-09-28 00:00:00 | 9.3 | 9.38 | 9.1 | 9.36 | 2152717
2009-09-25 00:00:00 | 9.31 | 9.36 | 9.13 | 9.22 | 1768257
2009-09-24 00:00:00 | 9.35 | 9.48 | 9.22 | 9.27 | 2290291
2009-09-23 00:00:00 | 9.43 | 9.57 | 9.38 | 9.4 | 1500021
2009-09-22 00:00:00 | 9.35 | 9.6 | 9.35 | 9.45 | 2303232
2009-09-21 00:00:00 | 9.39 | 9.47 | 9.24 | 9.36 | 1572140
2009-09-18 00:00:00 | 9.38 | 9.51 | 9.33 | 9.39 | 3796511
2009-09-17 00:00:00 | 9.9 | 9.9 | 9.39 | 9.51 | 3021006
2009-09-16 00:00:00 | 9.83 | 9.93 | 9.74 | 9.81 | 1869992
2009-09-15 00:00:00 | 9.37 | 9.72 | 9.33 | 9.66 | 2727385
2009-09-14 00:00:00 | 9.36 | 9.43 | 9.1 | 9.37 | 1949179
2009-09-11 00:00:00 | 9.61 | 9.76 | 9.53 | 9.63 | 1332083
2009-09-10 00:00:00 | 9.75 | 9.91 | 9.48 | 9.6 | 2392059
2009-09-09 00:00:00 | 9.45 | 9.72 | 9.38 | 9.72 | 2149813
2009-09-08 00:00:00 | 9.44 | 9.48 | 9.36 | 9.44 | 1248996
2009-09-07 00:00:00 | 9.15 | 9.44 | 9.12 | 9.44 | 1511552
2009-09-04 00:00:00 | 9.19 | 9.46 | 9.15 | 9.42 | 3276682
2009-09-03 00:00:00 | 8.65 | 9.25 | 8.55 | 9.1 | 4180314
2009-09-02 00:00:00 | 8.84 | 8.98 | 8.42 | 8.66 | 4213635
2009-09-01 00:00:00 | 9.42 | 9.46 | 8.8 | 8.92 | 4773917
2009-08-31 00:00:00 | 9.46 | 9.67 | 9.4 | 9.57 | 1564682
2009-08-28 00:00:00 | 9.11 | 9.69 | 9.09 | 9.5 | 7034581
2009-08-27 00:00:00 | 9.02 | 9.05 | 8.89 | 8.97 | 1895944
2009-08-26 00:00:00 | 8.85 | 9.2 | 8.85 | 9.04 | 4134793
2009-08-25 00:00:00 | 8.7 | 8.88 | 8.63 | 8.83 | 1956014
2009-08-24 00:00:00 | 8.51 | 8.94 | 8.47 | 8.79 | 2446531
2009-08-21 00:00:00 | 8.24 | 8.49 | 8.19 | 8.46 | 2388682
2009-08-20 00:00:00 | 8.16 | 8.28 | 8.15 | 8.2 | 1794876
2009-08-19 00:00:00 | 8.05 | 8.21 | 7.81 | 8.12 | 2610718
2009-08-18 00:00:00 | 8.29 | 8.31 | 8.2 | 8.25 | 591120
2009-08-17 00:00:00 | 8.32 | 8.35 | 8.1 | 8.18 | 1656954
2009-08-14 00:00:00 | 8.45 | 8.46 | 8.35 | 8.41 | 1748552
2009-08-13 00:00:00 | 8.17 | 8.44 | 8.17 | 8.39 | 1410851
2009-08-12 00:00:00 | 8 | 8.3 | 7.99 | 8.21 | 1543371
2009-08-11 00:00:00 | 8.44 | 8.44 | 7.99 | 8.05 | 1921423
2009-08-10 00:00:00 | 8.21 | 8.49 | 8.1 | 8.42 | 1370951
2009-08-07 00:00:00 | 8.11 | 8.26 | 8.1 | 8.19 | 1800695
2009-08-06 00:00:00 | 8.21 | 8.22 | 7.98 | 8.18 | 2151946
2009-08-05 00:00:00 | 8 | 8.15 | 7.96 | 8.09 | 1933899
2009-08-04 00:00:00 | 8.54 | 8.54 | 8.01 | 8.04 | 3599976
2009-08-03 00:00:00 | 8.1 | 8.66 | 8.01 | 8.54 | 4867477
2009-07-31 00:00:00 | 7.45 | 8.04 | 7.45 | 8 | 6001978
2009-07-30 00:00:00 | 7.09 | 7.34 | 7.02 | 7.33 | 3924404
2009-07-29 00:00:00 | 6.78 | 7.05 | 6.78 | 6.96 | 2037509
2009-07-28 00:00:00 | 6.86 | 7.01 | 6.79 | 6.82 | 1337051
2009-07-27 00:00:00 | 6.9 | 6.93 | 6.79 | 6.9 | 596647
2009-07-24 00:00:00 | 6.73 | 6.95 | 6.69 | 6.8 | 1686413
2009-07-23 00:00:00 | 6.73 | 6.82 | 6.59 | 6.78 | 1961790
2009-07-22 00:00:00 | 6.7 | 6.7 | 6.57 | 6.66 | 1610214
2009-07-21 00:00:00 | 6.6 | 6.78 | 6.53 | 6.76 | 1822790
2009-07-20 00:00:00 | 6.4 | 6.62 | 6.32 | 6.58 | 1626803
2009-07-17 00:00:00 | 6.43 | 6.58 | 6.36 | 6.4 | 1819582
2009-07-16 00:00:00 | 6.38 | 6.66 | 6.33 | 6.47 | 3038323
2009-07-15 00:00:00 | 6.2 | 6.3 | 6.11 | 6.28 | 1604346
2009-07-14 00:00:00 | 6.04 | 6.17 | 5.98 | 6.09 | 1687815
2009-07-13 00:00:00 | 5.85 | 6 | 5.83 | 5.96 | 1781507
2009-07-10 00:00:00 | 6.04 | 6.14 | 5.9 | 5.9 | 2422907
2009-07-09 00:00:00 | 6.01 | 6.14 | 5.98 | 6.01 | 2689822
2009-07-08 00:00:00 | 6.2 | 6.2 | 5.95 | 5.97 | 3147889
2009-07-07 00:00:00 | 6.28 | 6.44 | 6.14 | 6.14 | 3281242
2009-07-06 00:00:00 | 6.32 | 6.44 | 6.25 | 6.26 | 2441543
2009-07-03 00:00:00 | 6.34 | 6.39 | 6.27 | 6.28 | 1742653
2009-07-02 00:00:00 | 6.75 | 6.79 | 6.28 | 6.36 | 8647364
2009-07-01 00:00:00 | 6.93 | 7.08 | 6.89 | 6.96 | 1517916
2009-06-30 00:00:00 | 6.85 | 6.94 | 6.77 | 6.86 | 1329869
2009-06-29 00:00:00 | 6.75 | 6.96 | 6.75 | 6.89 | 932210
2009-06-26 00:00:00 | 6.88 | 6.97 | 6.77 | 6.87 | 1136863
2009-06-25 00:00:00 | 6.93 | 6.96 | 6.73 | 6.87 | 1080627
2009-06-24 00:00:00 | 6.64 | 6.96 | 6.56 | 6.91 | 1303659
2009-06-23 00:00:00 | 6.54 | 6.77 | 6.53 | 6.66 | 1526617
2009-06-22 00:00:00 | 6.81 | 6.85 | 6.56 | 6.64 | 1786970
2009-06-19 00:00:00 | 6.79 | 6.9 | 6.62 | 6.85 | 1832721
2009-06-18 00:00:00 | 6.65 | 6.7 | 6.4 | 6.63 | 1194967
2009-06-17 00:00:00 | 6.9 | 6.9 | 6.52 | 6.6 | 1541404
2009-06-16 00:00:00 | 7 | 7 | 6.72 | 6.92 | 2057923
2009-06-15 00:00:00 | 7.2 | 7.22 | 7.02 | 7.04 | 1157132
2009-06-12 00:00:00 | 7.36 | 7.46 | 7.24 | 7.3 | 1050310
2009-06-11 00:00:00 | 7.31 | 7.42 | 7.26 | 7.38 | 961570
2009-06-10 00:00:00 | 7.1 | 7.5 | 7.05 | 7.23 | 3530456
2009-06-09 00:00:00 | 7 | 7.09 | 6.89 | 7.01 | 1718757
2009-06-08 00:00:00 | 6.89 | 7.02 | 6.81 | 6.94 | 1259572
2009-06-05 00:00:00 | 6.95 | 6.99 | 6.82 | 6.89 | 1372406
2009-06-04 00:00:00 | 6.85 | 7.04 | 6.85 | 6.99 | 2083005
2009-06-03 00:00:00 | 6.66 | 7.02 | 6.64 | 6.91 | 2047635
2009-06-02 00:00:00 | 6.4 | 6.72 | 6.36 | 6.69 | 2075362
2009-05-29 00:00:00 | 6.65 | 6.67 | 6.23 | 6.24 | 3167627
2009-05-28 00:00:00 | 6.5 | 6.7 | 6.5 | 6.58 | 1427700
2009-05-27 00:00:00 | 6.75 | 6.82 | 6.59 | 6.64 | 1147565
2009-05-26 00:00:00 | 6.84 | 6.9 | 6.51 | 6.72 | 2359258
2009-05-25 00:00:00 | 7.05 | 7.05 | 6.83 | 6.92 | 594371
2009-05-22 00:00:00 | 6.85 | 7.1 | 6.8 | 6.98 | 1356621
2009-05-20 00:00:00 | 6.92 | 7.15 | 6.89 | 7.09 | 1623517
2009-05-19 00:00:00 | 6.8 | 7.03 | 6.73 | 6.89 | 2191471
2009-05-18 00:00:00 | 6.61 | 6.74 | 6.46 | 6.73 | 1874677
2009-05-15 00:00:00 | 6.53 | 6.71 | 6.42 | 6.64 | 2064032
2009-05-14 00:00:00 | 6.31 | 6.56 | 6.18 | 6.42 | 1494586
2009-05-13 00:00:00 | 6.72 | 6.74 | 6.23 | 6.33 | 2704341
2009-05-12 00:00:00 | 6.21 | 6.95 | 6.17 | 6.66 | 4472711
2009-05-11 00:00:00 | 6.52 | 6.56 | 6.16 | 6.28 | 1733987
2009-05-08 00:00:00 | 6.3 | 6.54 | 6.25 | 6.52 | 2465547
2009-05-07 00:00:00 | 6.57 | 6.57 | 6.17 | 6.23 | 2855236
2009-05-06 00:00:00 | 6.7 | 6.75 | 6.24 | 6.4 | 4085218
2009-05-05 00:00:00 | 6.5 | 6.96 | 6.47 | 6.76 | 2391931
2009-05-04 00:00:00 | 6.6 | 6.72 | 6.41 | 6.5 | 1417794
2009-04-30 00:00:00 | 6.1 | 6.91 | 5.97 | 6.51 | 3673038
2009-04-29 00:00:00 | 5.78 | 6.1 | 5.65 | 6.02 | 1974971
2009-04-28 00:00:00 | 5.76 | 5.76 | 5.51 | 5.7 | 1164782
2009-04-27 00:00:00 | 5.89 | 5.96 | 5.79 | 5.91 | 974429
2009-04-24 00:00:00 | 5.72 | 6.04 | 5.72 | 6.04 | 1233722
2009-04-23 00:00:00 | 5.75 | 5.9 | 5.71 | 5.79 | 1436142
2009-04-22 00:00:00 | 5.84 | 5.89 | 5.58 | 5.82 | 1835638
2009-04-21 00:00:00 | 5.73 | 5.98 | 5.52 | 5.72 | 1949721
2009-04-20 00:00:00 | 6 | 6.13 | 5.77 | 5.85 | 2216748
2009-04-17 00:00:00 | 6.23 | 6.38 | 5.78 | 6.04 | 3471684
2009-04-16 00:00:00 | 5.66 | 6.42 | 5.62 | 6.2 | 4232138
2009-04-15 00:00:00 | 5.5 | 5.73 | 5.35 | 5.5 | 2325809
2009-04-14 00:00:00 | 5.15 | 5.45 | 5.12 | 5.41 | 1584895
2009-04-09 00:00:00 | 4.85 | 5.15 | 4.85 | 5.13 | 719527
2009-04-08 00:00:00 | 4.9 | 4.97 | 4.75 | 4.83 | 1547984
2009-04-07 00:00:00 | 5.08 | 5.1 | 4.92 | 5.02 | 1422451
2009-04-06 00:00:00 | 4.8 | 5.25 | 4.8 | 4.99 | 2371317
2009-04-03 00:00:00 | 4.9 | 5.1 | 4.78 | 4.82 | 2048383
2009-04-02 00:00:00 | 4.49 | 4.94 | 4.48 | 4.9 | 2014271
2009-04-01 00:00:00 | 4.22 | 4.45 | 4.22 | 4.41 | 721983
2009-03-31 00:00:00 | 4.41 | 4.5 | 4.34 | 4.41 | 812795
2009-03-30 00:00:00 | 4.53 | 4.53 | 4.3 | 4.39 | 1120520
2009-03-27 00:00:00 | 4.5 | 4.62 | 4.5 | 4.56 | 951041
2009-03-26 00:00:00 | 4.5 | 4.54 | 4.43 | 4.54 | 840575
2009-03-25 00:00:00 | 4.43 | 4.56 | 4.4 | 4.52 | 804806
2009-03-24 00:00:00 | 4.65 | 4.72 | 4.47 | 4.56 | 907053
2009-03-23 00:00:00 | 4.48 | 4.59 | 4.39 | 4.59 | 780637
2009-03-20 00:00:00 | 4.42 | 4.44 | 4.25 | 4.42 | 1324294
2009-03-19 00:00:00 | 4.42 | 4.48 | 4.3 | 4.42 | 1171381
2009-03-18 00:00:00 | 4.3 | 4.33 | 4.17 | 4.24 | 1144289
2009-03-17 00:00:00 | 4.4 | 4.41 | 4.21 | 4.29 | 1305220
2009-03-16 00:00:00 | 4.5 | 4.53 | 4.28 | 4.37 | 1426587
2009-03-13 00:00:00 | 4.31 | 4.66 | 4.28 | 4.39 | 1747976
2009-03-12 00:00:00 | 4.39 | 4.4 | 4.1 | 4.33 | 1539536
2009-03-11 00:00:00 | 4.14 | 4.46 | 4.01 | 4.17 | 2536185
2009-03-10 00:00:00 | 3.68 | 4.13 | 3.68 | 4.08 | 1492447
2009-03-09 00:00:00 | 3.95 | 3.96 | 3.61 | 3.71 | 1517547
2009-03-06 00:00:00 | 3.8 | 4.02 | 3.8 | 3.9 | 1349109
2009-03-05 00:00:00 | 4.14 | 4.14 | 3.89 | 3.91 | 1475033
2009-03-04 00:00:00 | 3.97 | 4.22 | 3.94 | 4.22 | 1856975
2009-03-03 00:00:00 | 4 | 4.04 | 3.83 | 3.95 | 1367699
2009-03-02 00:00:00 | 4.29 | 4.37 | 3.88 | 3.95 | 2491463
2009-02-27 00:00:00 | 4.72 | 4.72 | 4.33 | 4.4 | 1818292
2009-02-26 00:00:00 | 4.6 | 4.85 | 4.56 | 4.73 | 1446602
2009-02-25 00:00:00 | 4.91 | 4.96 | 4.53 | 4.56 | 2148295
2009-02-24 00:00:00 | 4.75 | 4.85 | 4.61 | 4.78 | 1388025
2009-02-23 00:00:00 | 5.15 | 5.22 | 4.88 | 4.92 | 1274248
2009-02-20 00:00:00 | 5.2 | 5.29 | 5.08 | 5.09 | 1422350
2009-02-19 00:00:00 | 5.37 | 5.47 | 5.28 | 5.32 | 1546329
2009-02-18 00:00:00 | 5.6 | 5.7 | 5.31 | 5.42 | 2126935
2009-02-17 00:00:00 | 6 | 6.14 | 5.54 | 5.56 | 2099661
2009-02-16 00:00:00 | 6.24 | 6.44 | 6.07 | 6.11 | 1222270
2009-02-13 00:00:00 | 6.14 | 6.36 | 6.13 | 6.35 | 1094466
2009-02-12 00:00:00 | 6.43 | 6.45 | 6.04 | 6.09 | 1476555
2009-02-11 00:00:00 | 6.16 | 6.5 | 6.11 | 6.5 | 1650205
2009-02-10 00:00:00 | 6.33 | 6.45 | 6.17 | 6.27 | 1156951
2009-02-09 00:00:00 | 6.24 | 6.46 | 6.11 | 6.42 | 1518783
2009-02-06 00:00:00 | 5.94 | 6.33 | 5.83 | 6.33 | 1505457
2009-02-05 00:00:00 | 5.82 | 5.97 | 5.65 | 5.9 | 1603492
2009-02-04 00:00:00 | 5.6 | 6 | 5.48 | 5.94 | 1500272
2009-02-03 00:00:00 | 5.69 | 5.73 | 5.37 | 5.58 | 1573889
2009-02-02 00:00:00 | 5.78 | 5.78 | 5.55 | 5.62 | 1038361
2009-01-30 00:00:00 | 5.83 | 6.04 | 5.67 | 5.78 | 1639717
2009-01-29 00:00:00 | 5.93 | 5.94 | 5.73 | 5.86 | 943171
2009-01-28 00:00:00 | 5.95 | 6.06 | 5.5 | 5.99 | 1489710
2009-01-27 00:00:00 | 5.56 | 5.96 | 5.44 | 5.92 | 2365458
2009-01-26 00:00:00 | 5.56 | 5.75 | 5.36 | 5.46 | 1895569
2009-01-23 00:00:00 | 5.87 | 5.95 | 5.52 | 5.62 | 2331103
2009-01-22 00:00:00 | 5.84 | 6.15 | 5.74 | 5.84 | 1880283
2009-01-21 00:00:00 | 5.61 | 6.07 | 5.42 | 5.7 | 3886161
2009-01-20 00:00:00 | 6.03 | 6.09 | 5.7 | 5.72 | 1538906
2009-01-19 00:00:00 | 6.27 | 6.45 | 5.84 | 6 | 2755406
2009-01-16 00:00:00 | 6.4 | 6.47 | 6.09 | 6.14 | 1799594
2009-01-15 00:00:00 | 6.57 | 6.65 | 6.14 | 6.24 | 1935547
2009-01-14 00:00:00 | 6.91 | 6.98 | 6.21 | 6.59 | 2019909
2009-01-13 00:00:00 | 7.01 | 7.01 | 6.78 | 6.85 | 1219161
2009-01-12 00:00:00 | 7.07 | 7.23 | 7.07 | 7.11 | 1473676
2009-01-09 00:00:00 | 7.27 | 7.34 | 7.11 | 7.13 | 1160883
2009-01-08 00:00:00 | 7.3 | 7.58 | 7.15 | 7.29 | 1389364
2009-01-07 00:00:00 | 7.69 | 7.95 | 7.22 | 7.35 | 1593170
2009-01-06 00:00:00 | 7.44 | 7.63 | 7.11 | 7.63 | 2052636
2009-01-05 00:00:00 | 7.39 | 7.49 | 7.05 | 7.36 | 1187233
2008-12-31 00:00:00 | 7.05 | 7.19 | 7.04 | 7.13 | 413311
2008-12-29 00:00:00 | 6.96 | 7.04 | 6.95 | 7.03 | 721375
2008-12-23 00:00:00 | 6.94 | 7.09 | 6.75 | 6.98 | 911936
2008-12-22 00:00:00 | 6.87 | 6.98 | 6.66 | 6.8 | 807266
2008-12-19 00:00:00 | 6.95 | 7.12 | 6.83 | 6.84 | 2142837
2008-12-18 00:00:00 | 7.07 | 7.18 | 6.98 | 7.1 | 1245767
2008-12-17 00:00:00 | 7.02 | 7.09 | 6.85 | 7.05 | 1409053
2008-12-16 00:00:00 | 6.85 | 7.06 | 6.8 | 6.92 | 1056498
2008-12-15 00:00:00 | 6.93 | 7 | 6.74 | 6.88 | 1577844
2008-12-12 00:00:00 | 6.62 | 6.98 | 6.6 | 6.9 | 1396577
2008-12-11 00:00:00 | 6.92 | 6.99 | 6.81 | 6.82 | 740756
2008-12-10 00:00:00 | 6.91 | 7 | 6.84 | 6.97 | 999161
2008-12-09 00:00:00 | 6.72 | 6.93 | 6.66 | 6.93 | 1153048
2008-12-08 00:00:00 | 6.81 | 6.9 | 6.6 | 6.79 | 876641
2008-12-05 00:00:00 | 6.83 | 6.85 | 6.5 | 6.56 | 1771646
2008-12-04 00:00:00 | 6.7 | 6.99 | 6.7 | 6.89 | 2072116
2008-12-03 00:00:00 | 6.72 | 6.83 | 6.56 | 6.75 | 1611579
2008-12-02 00:00:00 | 6.77 | 6.9 | 6.61 | 6.75 | 1611286
2008-12-01 00:00:00 | 7.35 | 7.37 | 6.9 | 6.9 | 2279611
2008-11-28 00:00:00 | 7.1 | 7.43 | 7.09 | 7.43 | 2288079
2008-11-27 00:00:00 | 7.3 | 7.39 | 7 | 7.14 | 1309658
2008-11-26 00:00:00 | 7.06 | 7.44 | 7.06 | 7.22 | 1408422
2008-11-25 00:00:00 | 6.98 | 7.38 | 6.97 | 7.13 | 2206559
2008-11-24 00:00:00 | 7 | 7.29 | 6.8 | 7.02 | 2127978
2008-11-21 00:00:00 | 6.58 | 6.91 | 6.48 | 6.82 | 1902616
2008-11-20 00:00:00 | 6.65 | 6.74 | 6.32 | 6.55 | 1710611
2008-11-19 00:00:00 | 7.19 | 7.36 | 6.79 | 6.79 | 3136369
2008-11-18 00:00:00 | 7.4 | 7.5 | 6.91 | 7.16 | 2103225
2008-11-17 00:00:00 | 7.46 | 7.71 | 7.32 | 7.47 | 1230139
2008-11-14 00:00:00 | 7.78 | 7.78 | 7.3 | 7.43 | 1853990
2008-11-13 00:00:00 | 7.28 | 7.64 | 7.22 | 7.4 | 2414628
2008-11-12 00:00:00 | 8.05 | 8.19 | 7.27 | 7.4 | 2759924
2008-11-11 00:00:00 | 8.12 | 8.3 | 7.86 | 8.05 | 1853871
2008-11-10 00:00:00 | 8.1 | 8.27 | 8.01 | 8.26 | 1348345
2008-11-07 00:00:00 | 8.07 | 8.35 | 7.8 | 7.92 | 1588359
2008-11-06 00:00:00 | 8.32 | 8.55 | 8.03 | 8.03 | 1897621
2008-11-05 00:00:00 | 8.95 | 9 | 8.42 | 8.5 | 3702915
2008-11-04 00:00:00 | 8.35 | 8.97 | 8.1 | 8.95 | 5413500
2008-11-03 00:00:00 | 7.35 | 7.5 | 7.23 | 7.3 | 2479722
2008-10-31 00:00:00 | 7.3 | 7.47 | 7.1 | 7.16 | 2316464
2008-10-30 00:00:00 | 7.29 | 7.49 | 7.02 | 7.27 | 2088278
2008-10-29 00:00:00 | 7.58 | 7.58 | 6.75 | 7.05 | 2253182
2008-10-28 00:00:00 | 6.27 | 6.79 | 6.1 | 6.66 | 3548715
2008-10-27 00:00:00 | 6.5 | 6.55 | 5.78 | 6.1 | 3630292
2008-10-24 00:00:00 | 6.5 | 6.77 | 5.8 | 6.66 | 4884623
2008-10-23 00:00:00 | 6.85 | 7.06 | 6.56 | 6.63 | 2983135
2008-10-22 00:00:00 | 7.41 | 7.48 | 6.87 | 6.87 | 2925875
2008-10-21 00:00:00 | 7.42 | 7.73 | 7.26 | 7.52 | 2739516
2008-10-20 00:00:00 | 7.91 | 8 | 7.15 | 7.15 | 3747109
2008-10-17 00:00:00 | 8.02 | 8.04 | 7.6 | 7.81 | 2618840
2008-10-16 00:00:00 | 7.81 | 8.21 | 7.55 | 7.62 | 3617071
2008-10-15 00:00:00 | 8.86 | 8.9 | 8.21 | 8.33 | 3078851
2008-10-14 00:00:00 | 9 | 9.4 | 8.8 | 9.02 | 3600234
2008-10-13 00:00:00 | 8.28 | 8.91 | 8 | 8.79 | 3471727
2008-10-10 00:00:00 | 7.7 | 8.34 | 7.51 | 7.96 | 4899004
2008-10-09 00:00:00 | 9.21 | 9.28 | 8.52 | 8.66 | 4857143
2008-10-08 00:00:00 | 9.29 | 9.79 | 8.82 | 9.1 | 8383306
2008-10-07 00:00:00 | 10 | 10.2 | 9.43 | 9.82 | 4647844
2008-10-06 00:00:00 | 10 | 10.07 | 9.6 | 9.99 | 2984618
2008-10-03 00:00:00 | 9.96 | 10.35 | 9.93 | 10.29 | 1613018
2008-10-02 00:00:00 | 10.26 | 10.48 | 9.92 | 10.04 | 3023628
2008-10-01 00:00:00 | 10.99 | 10.99 | 10.25 | 10.33 | 1947575
2008-09-30 00:00:00 | 10.03 | 10.91 | 10.03 | 10.72 | 4013731
2008-09-29 00:00:00 | 11.15 | 11.25 | 10.06 | 10.55 | 4995679
2008-09-26 00:00:00 | 11.29 | 11.29 | 10.98 | 11.24 | 1723172
2008-09-25 00:00:00 | 11.24 | 11.48 | 11.24 | 11.32 | 1846765
2008-09-24 00:00:00 | 11.35 | 11.41 | 11.08 | 11.3 | 2272028
2008-09-23 00:00:00 | 11.56 | 11.72 | 11.11 | 11.3 | 4232737
2008-09-22 00:00:00 | 11.62 | 12.06 | 11.62 | 11.82 | 3983687
2008-09-19 00:00:00 | 11.3 | 11.81 | 11.01 | 11.81 | 12660466
2008-09-18 00:00:00 | 10.6 | 10.98 | 10.6 | 10.68 | 3979976
2008-09-17 00:00:00 | 11.1 | 11.29 | 10.61 | 10.74 | 4688077
2008-09-16 00:00:00 | 10.59 | 11.42 | 10.59 | 11.19 | 7200334
2008-09-15 00:00:00 | 10.9 | 11.29 | 10.56 | 10.83 | 9021683
2008-09-12 00:00:00 | 10.3 | 10.74 | 10.14 | 10.64 | 4549371
2008-09-11 00:00:00 | 10.21 | 10.27 | 9.88 | 10.04 | 3354206
2008-09-10 00:00:00 | 10 | 10.36 | 9.76 | 10.27 | 3978804
2008-09-09 00:00:00 | 9.99 | 10.28 | 9.97 | 10.03 | 3285347
2008-09-08 00:00:00 | 10.2 | 10.41 | 10 | 10.09 | 2640511
2008-09-05 00:00:00 | 9.76 | 10.06 | 9.4 | 9.86 | 8056909
2008-09-04 00:00:00 | 10.45 | 10.48 | 10.03 | 10.03 | 2859209
2008-09-03 00:00:00 | 10.54 | 10.63 | 10.28 | 10.4 | 2967424
2008-09-02 00:00:00 | 10.05 | 10.78 | 10.05 | 10.68 | 5697200
2008-09-01 00:00:00 | 9.87 | 10.04 | 9.77 | 10.04 | 2263781
2008-08-29 00:00:00 | 9.83 | 9.99 | 9.8 | 9.93 | 2036513
2008-08-28 00:00:00 | 9.4 | 9.86 | 9.32 | 9.75 | 2801666
2008-08-27 00:00:00 | 9.65 | 9.65 | 9.31 | 9.39 | 5482961
2008-08-26 00:00:00 | 9.7 | 9.95 | 9.65 | 9.8 | 2991353
2008-08-25 00:00:00 | 9.77 | 10 | 9.76 | 9.8 | 974343
2008-08-22 00:00:00 | 9.57 | 9.88 | 9.54 | 9.84 | 2122696
2008-08-21 00:00:00 | 9.6 | 9.7 | 9.38 | 9.56 | 2762442
2008-08-20 00:00:00 | 9.66 | 9.8 | 9.52 | 9.67 | 2965986
2008-08-19 00:00:00 | 9.66 | 9.74 | 9.55 | 9.62 | 2157082
2008-08-18 00:00:00 | 9.89 | 10.13 | 9.84 | 10.04 | 1167927
2008-08-15 00:00:00 | 9.92 | 10.15 | 9.85 | 9.9 | 2922826
2008-08-14 00:00:00 | 10.09 | 10.19 | 9.77 | 9.84 | 5778016
2008-08-13 00:00:00 | 10.5 | 10.55 | 9.96 | 10.05 | 4237654
2008-08-12 00:00:00 | 10.32 | 10.84 | 10.25 | 10.57 | 5253314
2008-08-11 00:00:00 | 10.25 | 10.39 | 10.19 | 10.3 | 4013079
2008-08-08 00:00:00 | 10.11 | 10.42 | 10.11 | 10.21 | 4511054
2008-08-07 00:00:00 | 10.61 | 10.66 | 9.96 | 10.14 | 6569977
2008-08-06 00:00:00 | 10.58 | 10.72 | 10.49 | 10.55 | 4453843
2008-08-05 00:00:00 | 10 | 10.48 | 9.9 | 10.45 | 5036738
2008-08-04 00:00:00 | 10.28 | 10.44 | 9.86 | 9.99 | 3540501
2008-07-31 00:00:00 | 10.36 | 10.67 | 10.32 | 10.44 | 4638631
2008-07-30 00:00:00 | 11.01 | 11.09 | 10.16 | 10.32 | 6437922
2008-07-29 00:00:00 | 11.3 | 11.32 | 10.37 | 10.92 | 5670597
2008-07-28 00:00:00 | 10.63 | 11.26 | 10.43 | 11.21 | 6523690
2008-07-25 00:00:00 | 10.38 | 10.77 | 10.21 | 10.69 | 4728603
2008-07-24 00:00:00 | 11.1 | 11.1 | 10.56 | 10.57 | 4049718
2008-07-23 00:00:00 | 11.18 | 11.47 | 10.91 | 10.95 | 5728278
2008-07-22 00:00:00 | 10.96 | 11.16 | 10.44 | 11.07 | 5160251
2008-07-21 00:00:00 | 10.79 | 11.27 | 10.62 | 11.05 | 4917269
2008-07-17 00:00:00 | 9.75 | 10.5 | 9.73 | 10.37 | 7796985
2008-07-16 00:00:00 | 9.45 | 9.68 | 9.06 | 9.5 | 4746686
2008-07-15 00:00:00 | 9.49 | 9.59 | 9.26 | 9.46 | 4106862
2008-07-14 00:00:00 | 9.76 | 10.06 | 9.53 | 9.64 | 4573770
2008-07-11 00:00:00 | 10.15 | 10.3 | 9.56 | 9.7 | 4605700
2008-07-10 00:00:00 | 9.67 | 10.77 | 9.65 | 10.07 | 7590253
2008-07-09 00:00:00 | 9.63 | 10.05 | 9.57 | 9.85 | 4136596
2008-07-08 00:00:00 | 9.56 | 9.65 | 9.43 | 9.51 | 3415060
2008-07-07 00:00:00 | 9.73 | 9.99 | 9.47 | 9.8 | 5483777
2008-07-04 00:00:00 | 9.55 | 9.75 | 9.38 | 9.58 | 2483818
2008-07-03 00:00:00 | 9.65 | 9.71 | 9.24 | 9.49 | 6098383
2008-07-02 00:00:00 | 10.01 | 10.22 | 9.78 | 9.79 | 4996839
2008-07-01 00:00:00 | 10.39 | 10.39 | 9.76 | 10.03 | 4635310
2008-06-30 00:00:00 | 10.1 | 10.45 | 10.02 | 10.37 | 5192689
2008-06-27 00:00:00 | 10.23 | 10.27 | 9.91 | 10.15 | 4894122
2008-06-26 00:00:00 | 10.41 | 10.45 | 10.09 | 10.25 | 3941599
2008-06-25 00:00:00 | 10.31 | 10.58 | 10.17 | 10.52 | 2784579
2008-06-24 00:00:00 | 10.63 | 10.63 | 10.02 | 10.31 | 4273839
2008-06-23 00:00:00 | 10.54 | 10.7 | 10.43 | 10.52 | 3790488
2008-06-20 00:00:00 | 11 | 11.02 | 10.42 | 10.62 | 5492486
2008-06-19 00:00:00 | 11.3 | 11.47 | 10.8 | 10.97 | 7224852
2008-06-18 00:00:00 | 12.01 | 12.01 | 11.35 | 11.42 | 6395976
2008-06-17 00:00:00 | 12 | 12.24 | 12 | 12.1 | 2006242
2008-06-16 00:00:00 | 11.91 | 12.06 | 11.81 | 11.96 | 3400087
2008-06-13 00:00:00 | 12.03 | 12.03 | 11.69 | 11.79 | 3897094
2008-06-12 00:00:00 | 11.51 | 12.11 | 11.44 | 12.04 | 4807183
2008-06-11 00:00:00 | 11.7 | 11.89 | 11.44 | 11.56 | 4412719
2008-06-10 00:00:00 | 20.85 | 21.6 | 20.8 | 21.5 | 415001
2004-01-22 00:00:00 | 21.1 | 21.6 | 20.85 | 20.95 | 912959
2004-01-21 00:00:00 | 21.8 | 21.85 | 20.85 | 21.1 | 1198940
2004-01-20 00:00:00 | 22.25 | 22.25 | 21 | 21.5 | 2092478
2004-01-19 00:00:00 | 22.2 | 22.5 | 22 | 22.5 | 1516655
2004-01-16 00:00:00 | 21.4 | 22.2 | 21.25 | 22 | 1656332
2004-01-15 00:00:00 | 21.4 | 21.6 | 21 | 21.35 | 2045607
2004-01-14 00:00:00 | 20.35 | 21.4 | 20.25 | 21.4 | 2577294
2004-01-13 00:00:00 | 20.15 | 20.75 | 20.05 | 20.05 | 1416746
2004-01-12 00:00:00 | 20 | 20.25 | 19.75 | 20.05 | 1096950
2004-01-09 00:00:00 | 20.5 | 20.5 | 19.9 | 20.05 | 1669535
2004-01-08 00:00:00 | 19.75 | 20.45 | 19.65 | 20.35 | 3043756
2004-01-07 00:00:00 | 19.2 | 19.5 | 19 | 19.5 | 2036612
2004-01-06 00:00:00 | 19 | 19.2 | 18.75 | 18.8 | 1645185
2004-01-05 00:00:00 | 18.4 | 19 | 18.25 | 18.9 | 1701727
2004-01-02 00:00:00 |  |  |  | 18.25
2004-01-01 00:00:00 |  |  |  | 18.25
2003-12-30 00:00:00 | 18.05 | 18.4 | 18 | 18.25 | 1016499
2003-12-29 00:00:00 | 18 | 18.3 | 17.85 | 18.05 | 825323
2003-12-26 00:00:00 | 17.75 | 18 | 17.75 | 17.9 | 520154
2003-12-22 00:00:00 | 17.7 | 17.95 | 17.55 | 17.65 | 636471
2003-12-19 00:00:00 | 18 | 18.05 | 17.9 | 17.95 | 1251009
2003-12-18 00:00:00 | 17.65 | 18.05 | 17.65 | 17.95 | 1181258
2003-12-17 00:00:00 | 18.1 | 18.2 | 17.5 | 17.6 | 930790
2003-12-16 00:00:00 | 17.4 | 18.15 | 17.25 | 17.8 | 1955310
2003-12-15 00:00:00 | 17.65 | 17.7 | 16.85 | 17.4 | 2067195
2003-12-12 00:00:00 | 17.65 | 17.85 | 17.3 | 17.4 | 945864
2003-12-11 00:00:00 | 17.85 | 18.05 | 17.6 | 17.65 | 838698
2003-12-10 00:00:00 | 17.95 | 18.25 | 17.65 | 17.75 | 786777
2003-12-09 00:00:00 | 18.4 | 18.4 | 17.95 | 18.2 | 850576
2003-12-08 00:00:00 | 18.9 | 18.9 | 18.2 | 18.35 | 778850
2003-12-05 00:00:00 | 18.8 | 19 | 18.55 | 18.85 | 946501
2003-12-04 00:00:00 | 18.85 | 19 | 18.6 | 18.95 | 1136101
2003-12-03 00:00:00 | 18.3 | 18.85 | 18.25 | 18.8 | 806170
2003-12-02 00:00:00 | 18.8 | 19 | 18.25 | 18.35 | 1496164
2003-12-01 00:00:00 | 18.3 | 18.75 | 18.3 | 18.55 | 687793
2003-11-28 00:00:00 | 18.3 | 18.45 | 18.1 | 18.25 | 764211
2003-11-27 00:00:00 | 17.95 | 18.35 | 17.9 | 18.2 | 540595
2003-11-26 00:00:00 | 17.8 | 18.4 | 17.8 | 18 | 1227809
2003-11-25 00:00:00 | 17.6 | 17.95 | 17.5 | 17.65 | 658553
2003-11-24 00:00:00 | 17.3 | 17.85 | 17.15 | 17.65 | 891426
2003-11-21 00:00:00 | 17.1 | 17.3 | 17 | 17.2 | 1112078
2003-11-20 00:00:00 | 17.55 | 17.6 | 17 | 17.35 | 787339
2003-11-19 00:00:00 | 17.2 | 17.6 | 16.95 | 17.4 | 1254787
2003-11-18 00:00:00 | 17.8 | 18 | 17.2 | 17.45 | 1513047
2003-11-17 00:00:00 | 18.05 | 18.2 | 17.7 | 17.8 | 703959
2003-11-14 00:00:00 | 18.25 | 18.6 | 18.15 | 18.25 | 915924
2003-11-13 00:00:00 | 18.7 | 18.7 | 18.15 | 18.35 | 618095
2003-11-12 00:00:00 | 18.1 | 18.6 | 18.1 | 18.35 | 1263256
2003-11-11 00:00:00 | 18.55 | 18.55 | 17.9 | 18 | 1215966
2003-11-10 00:00:00 | 18.95 | 19.05 | 18.35 | 18.5 | 822036
2003-11-07 00:00:00 | 18.65 | 19 | 18.65 | 18.85 | 1616289
2003-11-06 00:00:00 | 18.25 | 18.85 | 18.25 | 18.5 | 2121122
2003-11-05 00:00:00 | 18.9 | 18.9 | 17.85 | 18.1 | 3906638
2003-11-04 00:00:00 | 20 | 20.35 | 18.7 | 18.9 | 6725774
2003-11-03 00:00:00 | 18.95 | 19.75 | 18.9 | 19.55 | 1466769
2003-10-31 00:00:00 | 19 | 19 | 18.65 | 18.8 | 496730
2003-10-30 00:00:00 | 18.2 | 19.2 | 18.15 | 19 | 700597
2003-10-29 00:00:00 | 18.5 | 18.7 | 18.1 | 18.1 | 496128
2003-10-28 00:00:00 | 18.4 | 18.6 | 18.05 | 18.4 | 259971
2003-10-27 00:00:00 | 18.2 | 18.5 | 18 | 18.2 | 351448
2003-10-24 00:00:00 | 17.85 | 18.3 | 17.8 | 17.95 | 506994
2003-10-23 00:00:00 | 17.65 | 18 | 17.2 | 17.85 | 991019
2003-10-22 00:00:00 | 18.25 | 18.65 | 17.8 | 18 | 471114
2003-10-21 00:00:00 | 18.65 | 18.65 | 17.9 | 18.1 | 640436
2003-10-20 00:00:00 | 18.45 | 18.8 | 18.3 | 18.55 | 651362
2003-10-17 00:00:00 | 18.5 | 18.95 | 18.25 | 18.3 | 744711
2003-10-16 00:00:00 | 19.45 | 19.5 | 18.1 | 18.4 | 1768898
2003-10-15 00:00:00 | 18.55 | 19.9 | 18.35 | 19.55 | 2627483
2003-10-14 00:00:00 | 18 | 18.55 | 17.85 | 18.25 | 1237485
2003-10-13 00:00:00 | 17.55 | 17.9 | 17.4 | 17.7 | 713633
2003-10-10 00:00:00 | 17.25 | 17.65 | 16.95 | 17.5 | 1061044
2003-10-09 00:00:00 | 16.9 | 17.4 | 16.55 | 17.25 | 1404479
2003-10-08 00:00:00 | 17.15 | 17.8 | 16.7 | 16.9 | 1157359
2003-10-07 00:00:00 | 17.85 | 17.85 | 16.9 | 17.25 | 873951
2003-10-06 00:00:00 | 17.9 | 18.1 | 17.6 | 17.7 | 518414
2003-10-03 00:00:00 | 17.55 | 17.95 | 17.25 | 17.85 | 1793134
2003-10-02 00:00:00 | 18.1 | 18.3 | 17.15 | 17.3 | 1465914
2003-10-01 00:00:00 | 17.45 | 17.75 | 17.1 | 17.65 | 1131136
2003-09-30 00:00:00 | 17.95 | 18.2 | 17 | 17.35 | 862841
2003-09-29 00:00:00 | 17.65 | 18.35 | 17.65 | 17.8 | 563629
2003-09-26 00:00:00 | 17.55 | 18.25 | 17.15 | 17.85 | 1517154
2003-09-25 00:00:00 | 17.65 | 18 | 17.15 | 17.6 | 2112032
2003-09-24 00:00:00 | 19.25 | 19.25 | 17.85 | 18 | 2500532
2003-09-23 00:00:00 | 19.55 | 19.7 | 18.75 | 19.1 | 1492929
2003-09-22 00:00:00 | 20.5 | 20.65 | 19.1 | 19.6 | 1589317
2003-09-19 00:00:00 | 20.75 | 21.15 | 20.5 | 20.7 | 935999
2003-09-18 00:00:00 | 20.65 | 21 | 20.45 | 20.65 | 502971
2003-09-17 00:00:00 | 20.45 | 21.4 | 20.45 | 20.65 | 1587393
2003-09-16 00:00:00 | 20.5 | 20.6 | 20.15 | 20.45 | 355247
2003-09-15 00:00:00 | 19.85 | 20.55 | 19.85 | 20.3 | 457628
2003-09-12 00:00:00 | 19.95 | 20.15 | 19.75 | 19.85 | 598128
2003-09-11 00:00:00 | 19.65 | 20 | 19.45 | 19.9 | 376451
2003-09-10 00:00:00 | 20.2 | 20.35 | 19.35 | 19.9 | 1242389
2003-09-09 00:00:00 | 20.65 | 20.75 | 19.85 | 20.05 | 1459630
2003-09-08 00:00:00 | 20.75 | 21 | 20.4 | 20.5 | 1058870
2003-09-05 00:00:00 | 21.2 | 21.45 | 20.65 | 20.75 | 3018308
2003-09-04 00:00:00 | 20.2 | 21.15 | 20 | 20.6 | 1795231
2003-09-03 00:00:00 | 18.9 | 20.5 | 18.6 | 20.25 | 2650606
2003-09-02 00:00:00 | 19.3 | 19.6 | 17.8 | 18.55 | 1639369
2003-09-01 00:00:00 | 19.3 | 19.8 | 19.05 | 19.4 | 794800
2003-08-29 00:00:00 | 19.3 | 19.4 | 18.85 | 19 | 674687
2003-08-28 00:00:00 | 19.15 | 19.4 | 18.85 | 19.2 | 850246
2003-08-27 00:00:00 | 18.85 | 19.15 | 18.65 | 19.1 | 935785
2003-08-26 00:00:00 | 18.7 | 19 | 18.4 | 18.65 | 922660
2003-08-25 00:00:00 | 18.5 | 18.75 | 18.5 | 18.6 | 348777
2003-08-22 00:00:00 | 17.85 | 18.7 | 17.85 | 18.7 | 1966024
2003-08-21 00:00:00 | 17.75 | 17.9 | 17.6 | 17.75 | 666851
2003-08-20 00:00:00 | 17.6 | 17.75 | 17.35 | 17.65 | 396147
2003-08-19 00:00:00 | 17.65 | 17.8 | 17.55 | 17.6 | 815232
2003-08-18 00:00:00 | 17.2 | 17.5 | 17.15 | 17.5 | 469276
2003-08-15 00:00:00 | 17.3 | 17.35 | 16.95 | 17.3 | 508797
2003-08-14 00:00:00 | 17.35 | 17.4 | 16.95 | 17 | 594815
2003-08-13 00:00:00 | 17.6 | 17.65 | 17.1 | 17.35 | 579129
2003-08-12 00:00:00 | 17.15 | 17.5 | 17.1 | 17.35 | 515477
2003-08-11 00:00:00 | 17.4 | 17.5 | 16.9 | 17.15 | 505141
2003-08-08 00:00:00 | 16.9 | 17.75 | 16.75 | 17.1 | 1337077
2003-08-07 00:00:00 | 17.45 | 17.5 | 16.2 | 16.75 | 1080090
2003-08-06 00:00:00 | 17.95 | 17.95 | 17.15 | 17.25 | 2213154
2003-08-05 00:00:00 | 15.9 | 18 | 15.5 | 18 | 6521709
2003-08-04 00:00:00 | 16.3 | 16.3 | 15.15 | 15.3 | 1362209
2003-08-01 00:00:00 | 15.8 | 16.9 | 15.7 | 16.2 | 1394686
2003-07-31 00:00:00 | 14.35 | 16 | 14.35 | 15.75 | 2997041
2003-07-30 00:00:00 | 14.15 | 14.45 | 14.1 | 14.35 | 464617
2003-07-29 00:00:00 | 14.3 | 14.35 | 14 | 14.1 | 676109
2003-07-28 00:00:00 | 14.35 | 14.7 | 14.2 | 14.35 | 801572
2003-07-25 00:00:00 | 14.5 | 14.6 | 14 | 14.05 | 709829
2003-07-24 00:00:00 | 14 | 15 | 13.9 | 14.75 | 1393386
2003-07-23 00:00:00 | 13.9 | 14.1 | 13.75 | 14 | 944826
2003-07-22 00:00:00 | 13.55 | 14 | 13.55 | 13.9 | 773061
2003-07-21 00:00:00 | 13.85 | 13.95 | 13.65 | 13.75 | 491833
2003-07-18 00:00:00 | 13.3 | 13.8 | 13.3 | 13.7 | 750006
2003-07-17 00:00:00 | 13.2 | 13.45 | 13.05 | 13.35 | 376970
2003-07-16 00:00:00 | 13.35 | 13.55 | 13.05 | 13.15 | 695185
2003-07-15 00:00:00 | 13.55 | 13.65 | 13.4 | 13.5 | 500845
2003-07-14 00:00:00 | 13.4 | 13.8 | 13.25 | 13.65 | 465004
2003-07-11 00:00:00 | 13 | 13.4 | 13 | 13.35 | 480116
2003-07-10 00:00:00 | 13.25 | 13.4 | 13 | 13.1 | 512412
2003-07-09 00:00:00 | 13.85 | 13.85 | 13.15 | 13.25 | 844803
2003-07-08 00:00:00 | 13.5 | 13.95 | 13.4 | 13.85 | 692865
2003-07-07 00:00:00 | 12.5 | 13.75 | 12.25 | 13.5 | 1616935
2003-07-04 00:00:00 | 12.8 | 12.8 | 11.95 | 12.25 | 505309
2003-07-03 00:00:00 | 12.5 | 12.6 | 12.2 | 12.55 | 623688
2003-07-02 00:00:00 | 12.1 | 12.5 | 12 | 12.5 | 540774
2003-07-01 00:00:00 | 12.4 | 12.45 | 11.55 | 11.85 | 685699
2003-06-30 00:00:00 | 12.6 | 12.7 | 12.3 | 12.4 | 479815
2003-06-27 00:00:00 | 12.5 | 12.75 | 12.45 | 12.55 | 310678
2003-06-26 00:00:00 | 12.45 | 12.85 | 12.3 | 12.45 | 679019
2003-06-25 00:00:00 | 12.05 | 13 | 12.05 | 12.75 | 1315455
2003-06-24 00:00:00 | 13.2 | 13.35 | 11.8 | 12.2 | 1982651
2003-06-23 00:00:00 | 13.6 | 13.75 | 13 | 13.15 | 694997
2003-06-20 00:00:00 | 13.5 | 13.9 | 13.45 | 13.8 | 1203661
2003-06-19 00:00:00 | 13.85 | 13.95 | 13.6 | 13.7 | 526807
2003-06-18 00:00:00 | 14.05 | 14.05 | 13.6 | 13.85 | 960498
2003-06-17 00:00:00 | 13.6 | 14.15 | 13.5 | 14.05 | 1149625
2003-06-16 00:00:00 | 13.3 | 13.5 | 13.1 | 13.5 | 1374234
2003-06-13 00:00:00 | 14.05 | 14.25 | 13.95 | 14 | 420913
2003-06-12 00:00:00 | 14.2 | 14.35 | 13.8 | 14.15 | 770377
2003-06-11 00:00:00 | 14.15 | 14.3 | 13.85 | 14.2 | 571635
2003-06-10 00:00:00 | 13.9 | 14.05 | 13.7 | 14 | 403367
2003-06-09 00:00:00 |  |  |  | 14
2003-06-06 00:00:00 | 13.75 | 14.3 | 13.65 | 14 | 989411
2003-06-05 00:00:00 | 13.4 | 13.95 | 13.2 | 13.6 | 1278376
2003-06-04 00:00:00 | 12.8 | 13.3 | 12.65 | 13.25 | 1348433
2003-06-03 00:00:00 | 12.65 | 12.7 | 12.4 | 12.5 | 644761
2003-06-02 00:00:00 | 12.25 | 12.85 | 12 | 12.65 | 1007736
2003-05-30 00:00:00 | 11.9 | 12 | 11.6 | 11.85 | 675404
2003-05-29 00:00:00 |  |  |  | 11.9
2003-05-28 00:00:00 | 12.1 | 12.35 | 11.7 | 11.9 | 761322
2003-05-27 00:00:00 | 12.4 | 12.4 | 11.8 | 12 | 422136
2003-05-26 00:00:00 | 12.25 | 12.4 | 12.1 | 12.2 | 226322
2003-05-23 00:00:00 | 12.3 | 12.55 | 12 | 12.2 | 1066063
2003-05-22 00:00:00 | 12.2 | 12.2 | 11.7 | 11.95 | 889364
2003-05-21 00:00:00 | 12.5 | 12.55 | 11.35 | 12 | 1657002
2003-05-20 00:00:00 | 13.1 | 13.25 | 12.3 | 12.5 | 1184355
2003-05-19 00:00:00 | 14 | 14 | 12.9 | 13.1 | 1068680
2003-05-16 00:00:00 | 13.9 | 14.45 | 13.8 | 14 | 1048351
2003-05-15 00:00:00 | 14 | 14.15 | 13.75 | 13.8 | 647865
2003-05-14 00:00:00 | 13.45 | 14.15 | 13.25 | 13.95 | 1077795
2003-05-13 00:00:00 | 13.45 | 13.55 | 13.25 | 13.4 | 652803
2003-05-12 00:00:00 | 13.2 | 13.45 | 12.85 | 13.25 | 722335
2003-05-09 00:00:00 | 13.75 | 13.8 | 12.9 | 13.1 | 1217988
2003-05-08 00:00:00 | 14.85 | 14.85 | 13.65 | 13.9 | 1392965
2003-05-07 00:00:00 | 15.2 | 16.1 | 14.9 | 14.95 | 2686263
2003-05-06 00:00:00 | 15.8 | 16.55 | 15.6 | 16.2 | 1402060
2003-05-05 00:00:00 | 15.2 | 15.85 | 14.95 | 15.85 | 894255
2003-05-02 00:00:00 | 15 | 15 | 14.6 | 14.9 | 296000