Spreadsheet: 96b50269-fdd4-48bb-9d4c-bb75040f8d72
Sheet: Sheet1

Dato | [NAME] | Høj | Lav | Seneste | Volume
2014-10-20 00:00:00 | 143 | 143 | 140.4 | 141.7 | 2125423
2014-10-17 00:00:00 | 139 | 143.1 | 138.2 | 143 | 3752464
2014-10-16 00:00:00 | 140.9 | 141.9 | 134.8 | 138.9 | 4913056
2014-10-15 00:00:00 | 143.4 | 146.7 | 139.2 | 140.6 | 7998470
2014-10-14 00:00:00 | 138.4 | 143.8 | 138.1 | 143.4 | 4307601
2014-10-13 00:00:00 | 138.7 | 142 | 137.5 | 138.4 | 4400419
2014-10-10 00:00:00 | 142.3 | 142.8 | 139 | 139.5 | 5030128
2014-10-09 00:00:00 | 144.3 | 146.6 | 143.1 | 143.3 | 5471245
2014-10-08 00:00:00 | 143.5 | 143.9 | 141.3 | 143.1 | 4054794
2014-10-07 00:00:00 | 145 | 145.9 | 142.9 | 144.2 | 2725889
2014-10-06 00:00:00 | 147.9 | 148.2 | 145.9 | 145.9 | 1352330
2014-10-03 00:00:00 | 147.2 | 148.8 | 146.4 | 147.2 | 1902943
2014-10-02 00:00:00 | 147 | 149.2 | 145.9 | 146.6 | 3567304
2014-10-01 00:00:00 | 150.3 | 151.1 | 147 | 147.3 | 2129660
2014-09-30 00:00:00 | 151 | 151.4 | 149.8 | 150.7 | 2063940
2014-09-29 00:00:00 | 151.7 | 152 | 149.9 | 151.1 | 1798400
2014-09-26 00:00:00 | 151.2 | 152.5 | 149.6 | 151.5 | 4111514
2014-09-25 00:00:00 | 154.5 | 155 | 150.8 | 151 | 2985404
2014-09-24 00:00:00 | 154 | 155.1 | 152.6 | 153.8 | 2005025
2014-09-23 00:00:00 | 157.3 | 157.7 | 153.9 | 154.1 | 2391572
2014-09-22 00:00:00 | 157.4 | 157.6 | 156 | 157.3 | 2007192
2014-09-19 00:00:00 | 158.9 | 159 | 157.9 | 158.1 | 1933699
2014-09-18 00:00:00 | 158.2 | 158.3 | 157.3 | 158.1 | 1457147
2014-09-17 00:00:00 | 158.3 | 158.8 | 157.6 | 158 | 1647118
2014-09-16 00:00:00 | 156.4 | 158.1 | 155.2 | 157.8 | 2258126
2014-09-15 00:00:00 | 155 | 157.4 | 154.1 | 156.3 | 1444190
2014-09-12 00:00:00 | 157 | 157.6 | 154.2 | 155.5 | 2850002
2014-09-11 00:00:00 | 158.5 | 159.2 | 156.7 | 156.9 | 2258012
2014-09-10 00:00:00 | 162.2 | 162.6 | 157.7 | 158.2 | 4442673
2014-09-09 00:00:00 | 162.8 | 164 | 162.1 | 162.8 | 1818168
2014-09-08 00:00:00 | 164 | 164.7 | 162.5 | 163 | 1593140
2014-09-05 00:00:00 | 164.8 | 165.5 | 163.5 | 163.9 | 2667649
2014-09-04 00:00:00 | 163.6 | 164.7 | 162.7 | 164 | 2823158
2014-09-03 00:00:00 | 160.9 | 164.1 | 160.9 | 162.9 | 2163066
2014-09-02 00:00:00 | 160.4 | 161.8 | 160 | 160.5 | 1628527
2014-09-01 00:00:00 | 161.8 | 161.8 | 159.7 | 160.4 | 1740663
2014-08-29 00:00:00 | 162.4 | 162.4 | 160.7 | 161.2 | 1523886
2014-08-28 00:00:00 | 162.7 | 163 | 160.8 | 162 | 1637731
2014-08-27 00:00:00 | 164.3 | 164.5 | 162.6 | 163.1 | 1734375
2014-08-26 00:00:00 | 163.4 | 164.9 | 162.8 | 164.3 | 1570772
2014-08-25 00:00:00 | 163 | 163.5 | 162.5 | 163.1 | 1278828
2014-08-22 00:00:00 | 162.2 | 162.8 | 161.1 | 161.8 | 1728482
2014-08-21 00:00:00 | 163.5 | 164.6 | 161.9 | 162.4 | 3380536
2014-08-20 00:00:00 | 164.7 | 165.6 | 164.2 | 164.5 | 1204985
2014-08-19 00:00:00 | 164 | 164.8 | 163.3 | 164.8 | 1685116
2014-08-18 00:00:00 | 164.6 | 165.1 | 162.9 | 163.8 | 1608654
2014-08-15 00:00:00 | 165.7 | 165.7 | 162.8 | 163.2 | 1967030
2014-08-14 00:00:00 | 164.9 | 165.3 | 164.2 | 165.3 | 1262085
2014-08-13 00:00:00 | 165.9 | 166.7 | 164.6 | 165.7 | 816350
2014-08-12 00:00:00 | 166 | 166 | 164.7 | 165.2 | 1189634
2014-08-11 00:00:00 | 163 | 166 | 162.7 | 165.7 | 1912853
2014-08-08 00:00:00 | 161.7 | 162.4 | 160.7 | 161.3 | 2482576
2014-08-07 00:00:00 | 161.9 | 163.8 | 161.2 | 161.6 | 1390035
2014-08-06 00:00:00 | 163.8 | 164.3 | 161.1 | 161.6 | 1695848
2014-08-05 00:00:00 | 164.2 | 164.6 | 163.3 | 164.5 | 964991
2014-08-04 00:00:00 | 165 | 165.3 | 163.6 | 163.7 | 1542615
2014-08-01 00:00:00 | 166.2 | 167.7 | 162.5 | 163.1 | 2991432
2014-07-31 00:00:00 | 166 | 166 | 162.7 | 163.2 | 1297639
2014-07-30 00:00:00 | 166.7 | 167.1 | 165.2 | 165.7 | 1152003
2014-07-29 00:00:00 | 166.5 | 167.4 | 166 | 166.4 | 1336516
2014-07-28 00:00:00 | 166.3 | 167 | 165.3 | 165.9 | 850283
2014-07-25 00:00:00 | 166 | 166.2 | 164.8 | 166 | 999166
2014-07-24 00:00:00 | 166.5 | 166.8 | 165 | 166.3 | 1053142
2014-07-23 00:00:00 | 166.6 | 168 | 165.9 | 166.5 | 1255775
2014-07-22 00:00:00 | 166.2 | 167.6 | 165.5 | 167.3 | 1794804
2014-07-21 00:00:00 | 165.8 | 166.2 | 164.3 | 165.5 | 1455857
2014-07-18 00:00:00 | 167.5 | 167.5 | 164.7 | 166 | 3161982
2014-07-17 00:00:00 | 170.4 | 170.7 | 168.1 | 168.2 | 1835372
2014-07-16 00:00:00 | 171 | 171.3 | 169.6 | 170.9 | 2562284
2014-07-15 00:00:00 | 172.8 | 174.1 | 170.3 | 170.3 | 3087897
2014-07-14 00:00:00 | 170 | 171.7 | 169.9 | 170 | 2775271
2014-07-11 00:00:00 | 168.7 | 169.5 | 168.1 | 169 | 1685671
2014-07-10 00:00:00 | 172.5 | 172.5 | 168.3 | 168.6 | 2366006
2014-07-09 00:00:00 | 173.1 | 173.9 | 171.8 | 172 | 1844082
2014-07-08 00:00:00 | 175.5 | 176.2 | 173.2 | 173.2 | 1578463
2014-07-07 00:00:00 | 174.8 | 177.7 | 174.3 | 175.7 | 1957666
2014-07-04 00:00:00 | 173.9 | 176 | 172.6 | 174.9 | 1891632
2014-07-03 00:00:00 | 170.1 | 174.2 | 170.1 | 173.8 | 2687036
2014-07-02 00:00:00 | 170.5 | 171.1 | 169.9 | 170 | 1122248
2014-07-01 00:00:00 | 170.7 | 170.8 | 168.7 | 170.4 | 1198663
2014-06-30 00:00:00 | 170.9 | 172 | 170.1 | 170.5 | 1197541
2014-06-27 00:00:00 | 171.1 | 171.5 | 170.1 | 170.8 | 1358784
2014-06-26 00:00:00 | 171.1 | 171.6 | 169.5 | 170.7 | 1194687
2014-06-25 00:00:00 | 173.1 | 173.3 | 170.2 | 171.1 | 1447369
2014-06-24 00:00:00 | 173.8 | 174.1 | 172.8 | 174.1 | 950277
2014-06-23 00:00:00 | 174.6 | 174.7 | 172.5 | 173.7 | 1407268
2014-06-20 00:00:00 |  | 173.2 | 173.2 | 173.2 | 0
2014-06-19 00:00:00 | 171.9 | 174.9 | 171.2 | 173.2 | 2539996
2014-06-18 00:00:00 | 171.6 | 172.5 | 170.5 | 170.7 | 999460
2014-06-17 00:00:00 | 172.8 | 173.3 | 171.2 | 171.7 | 1139490
2014-06-16 00:00:00 | 172 | 173.3 | 171.2 | 173 | 1682351
2014-06-13 00:00:00 | 172.7 | 174.8 | 171.8 | 172.5 | 1905022
2014-06-12 00:00:00 | 170.5 | 173.7 | 169.1 | 173 | 2525620
2014-06-11 00:00:00 | 172.5 | 172.5 | 169.7 | 170.2 | 1641585
2014-06-10 00:00:00 | 171.9 | 172.9 | 170.9 | 172.3 | 2225015
2014-06-09 00:00:00 | 170 | 171.5 | 169.5 | 171.5 | 1557132
2014-06-06 00:00:00 |  | 168.9 | 168.9 | 168.9 | 0
2014-06-05 00:00:00 | 169.5 | 169.5 | 166.9 | 168.9 | 1791467
2014-06-04 00:00:00 | 168.5 | 169 | 168.1 | 168.9 | 1108565
2014-06-03 00:00:00 | 170.2 | 170.3 | 168.2 | 168.7 | 1403466
2014-06-02 00:00:00 | 172.3 | 173.3 | 169.3 | 170.2 | 2152532
2014-05-30 00:00:00 | 168.7 | 172 | 168.3 | 171.5 | 2058201
2014-05-28 00:00:00 | 169.6 | 169.6 | 168.3 | 168.6 | 551552
2014-05-27 00:00:00 | 169.7 | 170 | 168.5 | 169.2 | 1021695
2014-05-26 00:00:00 | 170.2 | 170.6 | 169.6 | 169.7 | 717935
2014-05-23 00:00:00 | 169 | 169.9 | 168.5 | 169.4 | 1332623
2014-05-22 00:00:00 | 168.8 | 169.8 | 168.1 | 168.7 | 1354640
2014-05-21 00:00:00 | 170.1 | 170.1 | 167.2 | 168.6 | 2307362
2014-05-20 00:00:00 | 171.7 | 172 | 170 | 170.4 | 2019808
2014-05-19 00:00:00 | 171 | 172.5 | 170.8 | 171.4 | 2000195
2014-05-16 00:00:00 | 171.3 | 172.5 | 170.2 | 171.6 | 2209069
2014-05-15 00:00:00 | 170.3 | 174.1 | 169.8 | 172 | 3468255
2014-05-14 00:00:00 | 169 | 170.9 | 168 | 170.1 | 1701544
2014-05-13 00:00:00 | 168 | 169.6 | 167.8 | 169 | 1758666
2014-05-12 00:00:00 | 166.4 | 167.8 | 166 | 167.7 | 1797823
2014-05-09 00:00:00 | 165.3 | 166.3 | 164.5 | 166 | 1239512
2014-05-08 00:00:00 | 164.5 | 166.3 | 164.4 | 166.2 | 2052306
2014-05-07 00:00:00 | 164.3 | 165 | 163.4 | 164.1 | 1518250
2014-05-06 00:00:00 | 166.8 | 167.9 | 164.3 | 164.8 | 2104033
2014-05-05 00:00:00 | 167.9 | 168.7 | 165.7 | 166.9 | 1285812
2014-05-02 00:00:00 | 168.2 | 169.8 | 167.4 | 168 | 1910594
2014-05-01 00:00:00 |  | 168 | 168 | 168 | 0
2014-04-30 00:00:00 | 167 | 168.2 | 166.3 | 168 | 1482492
2014-04-29 00:00:00 | 165.8 | 167.7 | 165.4 | 167 | 1987690
2014-04-28 00:00:00 | 165.7 | 166.2 | 164.5 | 165.7 | 1909410
2014-04-25 00:00:00 | 165 | 165.7 | 164 | 165.3 | 2183539
2014-04-24 00:00:00 | 164.5 | 165.7 | 163.6 | 165.5 | 1900999
2014-04-23 00:00:00 | 164.8 | 164.9 | 163.4 | 163.7 | 1610577
2014-04-22 00:00:00 | 162.7 | 165 | 162.2 | 164.7 | 2935872
2014-04-17 00:00:00 | 163 | 163.4 | 161.5 | 161.7 | 1206886
2014-04-16 00:00:00 | 163.4 | 164.3 | 161.4 | 162.7 | 3018099
2014-04-15 00:00:00 | 169.5 | 170.6 | 161 | 161.5 | 5136102
2014-04-14 00:00:00 | 167 | 170.8 | 167 | 169.9 | 3442203
2014-04-11 00:00:00 | 168.5 | 169.7 | 165.6 | 167.5 | 2720611
2014-04-10 00:00:00 | 170 | 171 | 168.6 | 169.9 | 1755745
2014-04-09 00:00:00 | 168.9 | 171.3 | 168.8 | 169.1 | 1628808
2014-04-08 00:00:00 | 168.6 | 169.4 | 166.7 | 168.4 | 1688870
2014-04-07 00:00:00 | 169.7 | 169.7 | 167.7 | 168.5 | 1684437
2014-04-04 00:00:00 | 169 | 171.2 | 168.4 | 170.5 | 2141492
2014-04-03 00:00:00 | 167.9 | 169.4 | 167.6 | 168.4 | 1546447
2014-04-02 00:00:00 | 166.9 | 168.7 | 166.3 | 167.7 | 2181630
2014-04-01 00:00:00 | 166.2 | 166.8 | 165.5 | 166 | 1590503
2014-03-31 00:00:00 | 162.9 | 166.6 | 162 | 165.7 | 3503020
2014-03-28 00:00:00 | 165.3 | 167.9 | 164.7 | 167.6 | 3313220
2014-03-27 00:00:00 | 165.8 | 166.2 | 164 | 164.6 | 2348166
2014-03-26 00:00:00 | 165.5 | 167.1 | 165.1 | 165.8 | 2546621
2014-03-25 00:00:00 | 163 | 165 | 163 | 165 | 3194376
2014-03-24 00:00:00 | 163.7 | 164.2 | 160.3 | 162.9 | 5427442
2014-03-21 00:00:00 | 167.6 | 169.2 | 163 | 165 | 6304721
2014-03-20 00:00:00 | 168.2 | 168.8 | 165.9 | 167.1 | 3221064
2014-03-19 00:00:00 | 170.7 | 171.1 | 168.5 | 169.1 | 3250642
2014-03-18 00:00:00 | 168.9 | 171.2 | 167.8 | 169.6 | 2728779
2014-03-17 00:00:00 | 166.3 | 169 | 165.9 | 168.4 | 1582388
2014-03-14 00:00:00 | 165.9 | 166.7 | 164.8 | 166 | 2390241
2014-03-13 00:00:00 | 168.9 | 169.3 | 166.5 | 167 | 1807901
2014-03-12 00:00:00 | 170.7 | 170.7 | 168.4 | 168.8 | 1665417
2014-03-11 00:00:00 | 172.1 | 172.6 | 170 | 171 | 1730399
2014-03-10 00:00:00 | 171.5 | 173.2 | 170.8 | 171.4 | 1787799
2014-03-07 00:00:00 | 172.6 | 175 | 170.7 | 171.6 | 1878630
2014-03-06 00:00:00 | 171.7 | 173.4 | 170.9 | 172.7 | 3066770
2014-03-05 00:00:00 | 170.5 | 170.7 | 168.2 | 169.2 | 2348897
2014-03-04 00:00:00 | 169.6 | 171.7 | 168.7 | 171.4 | 2634813
2014-03-03 00:00:00 | 168.7 | 169.9 | 167.6 | 168.2 | 2991900
2014-02-28 00:00:00 | 172.5 | 172.9 | 170.9 | 171.7 | 1473720
2014-02-27 00:00:00 | 173.4 | 174 | 170.8 | 172.6 | 1545437
2014-02-26 00:00:00 | 175.1 | 175.8 | 173 | 173.8 | 1498432
2014-02-25 00:00:00 | 174.7 | 175.4 | 173.8 | 175.4 | 1975127
2014-02-24 00:00:00 | 172.2 | 175 | 171.7 | 175 | 3117864
2014-02-21 00:00:00 | 174.2 | 174.6 | 172.1 | 173.2 | 1958552
2014-02-20 00:00:00 | 170.1 | 173.5 | 169.6 | 173.2 | 2576515
2014-02-19 00:00:00 | 171 | 172.5 | 170.7 | 172 | 1514668
2014-02-18 00:00:00 | 173.3 | 173.3 | 170.8 | 171.9 | 1157921
2014-02-17 00:00:00 | 172.6 | 173.9 | 172.4 | 172.8 | 907540
2014-02-14 00:00:00 | 170.5 | 174 | 170.4 | 172.4 | 1691975
2014-02-13 00:00:00 | 171.6 | 171.9 | 169.3 | 170.8 | 1325933
2014-02-12 00:00:00 | 172.2 | 173.5 | 171.9 | 172 | 1656834
2014-02-11 00:00:00 | 169.9 | 171.5 | 169.6 | 171.4 | 1699000
2014-02-10 00:00:00 | 170.5 | 170.9 | 168.2 | 169.4 | 1989536
2014-02-07 00:00:00 | 169.4 | 170.4 | 167.2 | 169.9 | 2292167
2014-02-06 00:00:00 | 167.5 | 170.4 | 166.8 | 168.7 | 3910771
2014-02-05 00:00:00 | 168 | 170.6 | 166.1 | 166.9 | 2702755
2014-02-04 00:00:00 | 168.9 | 169.9 | 167.3 | 168 | 2808592
2014-02-03 00:00:00 | 173.4 | 174.9 | 169.6 | 170 | 2006239
2014-01-31 00:00:00 | 174.4 | 174.9 | 170 | 173.7 | 4212124
2014-01-30 00:00:00 | 177.7 | 178.1 | 174.6 | 175 | 2732472
2014-01-29 00:00:00 | 180 | 183.2 | 175.5 | 177.7 | 7816301
2014-01-28 00:00:00 | 168.5 | 180.2 | 166.4 | 177.6 | 11942463
2014-01-27 00:00:00 | 169.2 | 170.2 | 166.6 | 168.4 | 2746843
2014-01-24 00:00:00 | 173.5 | 174.1 | 169.3 | 169.8 | 3361704
2014-01-23 00:00:00 | 173.3 | 174.8 | 172.5 | 173 | 2298011
2014-01-22 00:00:00 | 175.3 | 177.1 | 172.9 | 173.7 | 3955618
2014-01-21 00:00:00 | 178.6 | 178.7 | 174.6 | 175.1 | 4267801
2014-01-20 00:00:00 | 179 | 179.1 | 177 | 178.3 | 2343896
2014-01-17 00:00:00 | 175.6 | 180 | 175.1 | 178.9 | 4572384
2014-01-16 00:00:00 | 173.2 | 175.8 | 171.9 | 175.1 | 2447280
2014-01-15 00:00:00 | 174.3 | 174.4 | 171.3 | 172 | 2837770
2014-01-14 00:00:00 | 170.7 | 172.8 | 169.9 | 172.4 | 1638383
2014-01-13 00:00:00 | 170.6 | 174.2 | 170.6 | 171.6 | 2753397
2014-01-10 00:00:00 | 170.9 | 172.1 | 169.6 | 170.5 | 2144077
2014-01-09 00:00:00 | 171 | 171.4 | 169.6 | 170.6 | 980440
2014-01-08 00:00:00 | 170.7 | 171.5 | 169.8 | 170.8 | 1127059
2014-01-07 00:00:00 | 170.8 | 170.9 | 168.9 | 170.1 | 1821771
2014-01-06 00:00:00 |  | 170 | 170 | 170 | 0
2014-01-03 00:00:00 | 169.5 | 170.8 | 168.4 | 170 | 1089217
2014-01-02 00:00:00 | 168.7 | 170.4 | 168.2 | 169.5 | 1875871
2013-12-31 00:00:00 |  | 168.7 | 168.7 | 168.7 | 0
2013-12-30 00:00:00 | 168.1 | 169.3 | 167.9 | 168.7 | 1447546
2013-12-27 00:00:00 | 167 | 168.4 | 166.4 | 168.1 | 1711004
2013-12-23 00:00:00 | 167.6 | 167.7 | 165.8 | 166.3 | 2620139
2013-12-20 00:00:00 | 171 | 171.9 | 165.2 | 167.6 | 8606420
2013-12-19 00:00:00 | 174.3 | 178.4 | 174.2 | 178.3 | 2716757
2013-12-18 00:00:00 | 171.7 | 173.7 | 171.1 | 172.5 | 1660707
2013-12-17 00:00:00 | 171.7 | 172.4 | 169.7 | 170.7 | 1386420
2013-12-16 00:00:00 | 170.5 | 172.9 | 169.6 | 172.5 | 1576228
2013-12-13 00:00:00 | 171.6 | 172.1 | 170 | 170.4 | 1420061
2013-12-12 00:00:00 | 173.3 | 173.5 | 171 | 171.6 | 1627967
2013-12-11 00:00:00 | 174.9 | 176 | 173.4 | 173.9 | 1839518
2013-12-10 00:00:00 | 178.1 | 179.1 | 174.1 | 174.9 | 2056998
2013-12-09 00:00:00 | 174.5 | 175.8 | 172.5 | 175.8 | 1376838
2013-12-06 00:00:00 | 173.3 | 176 | 172.7 | 174.3 | 3123256
2013-12-05 00:00:00 | 172.5 | 174.2 | 170.9 | 172.3 | 1395082
2013-12-04 00:00:00 | 174.8 | 175.8 | 172.4 | 173.2 | 1646214
2013-12-03 00:00:00 | 178 | 178.1 | 174.4 | 174.6 | 1597610
2013-12-02 00:00:00 | 178.6 | 178.9 | 176.1 | 177.6 | 1160162
2013-11-29 00:00:00 | 178.9 | 179.9 | 178.8 | 178.9 | 1129071
2013-11-28 00:00:00 | 178.8 | 180.4 | 178.3 | 179.3 | 787103
2013-11-27 00:00:00 | 177.4 | 179.4 | 177.1 | 179 | 940298
2013-11-26 00:00:00 | 177.5 | 177.9 | 176.7 | 177.4 | 1541888
2013-11-25 00:00:00 | 176.7 | 177.9 | 176.5 | 177.5 | 977558
2013-11-22 00:00:00 | 174.7 | 176.7 | 174.5 | 176.2 | 993611
2013-11-21 00:00:00 | 175.8 | 176 | 173.9 | 174.8 | 1130967
2013-11-20 00:00:00 | 176.2 | 176.9 | 175.9 | 176.4 | 785225
2013-11-19 00:00:00 | 176 | 176.7 | 175 | 176.3 | 1239183
2013-11-18 00:00:00 | 175.9 | 177 | 175.4 | 176.9 | 1010904
2013-11-15 00:00:00 | 175.5 | 177 | 174.6 | 176.3 | 1937186
2013-11-14 00:00:00 | 175.7 | 176.7 | 174.1 | 175.8 | 1310190
2013-11-13 00:00:00 | 174.7 | 176 | 172.5 | 173.8 | 1518071
2013-11-12 00:00:00 | 177 | 177 | 175 | 175.9 | 1428129
2013-11-11 00:00:00 | 176.2 | 177.5 | 176.1 | 176.8 | 1194247
2013-11-08 00:00:00 | 176.2 | 176.2 | 174.4 | 176 | 1615496
2013-11-07 00:00:00 | 174.6 | 178.1 | 174.2 | 176.7 | 2479485
2013-11-06 00:00:00 | 174.1 | 176 | 173.4 | 174.6 | 3033904
2013-11-05 00:00:00 | 173.9 | 175.1 | 172.3 | 173.4 | 1351164
2013-11-04 00:00:00 | 171.8 | 174.5 | 171.6 | 173.2 | 1807839
2013-11-01 00:00:00 | 172 | 172.2 | 170.3 | 171.2 | 860651
2013-10-31 00:00:00 | 172.1 | 172.7 | 170.9 | 171.7 | 1604231
2013-10-30 00:00:00 | 172.3 | 173.2 | 172.2 | 172.4 | 1685517
2013-10-29 00:00:00 | 171.3 | 172.9 | 171.3 | 172.1 | 1488306
2013-10-28 00:00:00 | 173.5 | 173.9 | 171.6 | 172 | 1513212
2013-10-25 00:00:00 | 173.6 | 173.9 | 171.8 | 173.4 | 1695141
2013-10-24 00:00:00 | 174.9 | 176.2 | 172.7 | 173.8 | 1880277
2013-10-23 00:00:00 | 172.9 | 175.1 | 172.8 | 174.6 | 2365142
2013-10-22 00:00:00 | 172.2 | 174.1 | 171.2 | 173.7 | 1760370
2013-10-21 00:00:00 | 173.6 | 174 | 171.7 | 172.8 | 1953222
2013-10-18 00:00:00 | 171.5 | 173.8 | 171 | 173.7 | 2617729
2013-10-17 00:00:00 | 171.6 | 173.4 | 169.7 | 171.5 | 2746017
2013-10-16 00:00:00 | 171.4 | 174.2 | 168.8 | 174.1 | 4070328
2013-10-15 00:00:00 | 181.5 | 183.4 | 170.7 | 171.8 | 10780202
2013-10-14 00:00:00 | 179.9 | 180.7 | 178.3 | 180.5 | 1987940
2013-10-11 00:00:00 | 179.1 | 181.4 | 177.3 | 180.5 | 1794787
2013-10-10 00:00:00 | 176.1 | 178.4 | 175.9 | 177.9 | 2879367
2013-10-09 00:00:00 | 176 | 176.6 | 174.9 | 175.6 | 1462295
2013-10-08 00:00:00 | 176.6 | 177.4 | 174.8 | 176.4 | 1803983
2013-10-07 00:00:00 | 175.3 | 176 | 173.8 | 176 | 1431923
2013-10-04 00:00:00 | 177.5 | 178 | 176 | 176.1 | 1522839
2013-10-03 00:00:00 | 180 | 181.7 | 177.3 | 177.9 | 1768462
2013-10-02 00:00:00 | 179.8 | 180.9 | 179.6 | 180.3 | 1247059
2013-10-01 00:00:00 | 179 | 180.4 | 178.9 | 180.4 | 1259332
2013-09-30 00:00:00 | 178.2 | 179.4 | 177.4 | 178.9 | 1468649
2013-09-27 00:00:00 | 181 | 182.4 | 178.2 | 180.1 | 1426752
2013-09-26 00:00:00 | 183.1 | 183.4 | 180.1 | 180.7 | 2743847
2013-09-25 00:00:00 | 183.8 | 184.5 | 182.8 | 183 | 1532721
2013-09-24 00:00:00 | 183.8 | 184.1 | 182.8 | 183.9 | 2058120
2013-09-23 00:00:00 | 184 | 185.5 | 183.5 | 183.9 | 1481727
2013-09-20 00:00:00 | 183.4 | 185.4 | 183.3 | 184.7 | 1506516
2013-09-19 00:00:00 | 183.1 | 184.5 | 182.4 | 183.9 | 1586697
2013-09-18 00:00:00 | 180.9 | 181.6 | 180.4 | 181.2 | 2079881
2013-09-17 00:00:00 | 180.8 | 182 | 180.5 | 180.8 | 757479
2013-09-16 00:00:00 | 181.3 | 182.3 | 180.6 | 181.6 | 1343147
2013-09-13 00:00:00 | 180.1 | 181.7 | 179.5 | 180.5 | 1455020
2013-09-12 00:00:00 | 178.1 | 180.1 | 178 | 180 | 2247294
2013-09-11 00:00:00 | 179.7 | 179.8 | 177.1 | 177.9 | 3038699
2013-09-10 00:00:00 | 177.9 | 179.7 | 177 | 179.6 | 2434403
2013-09-09 00:00:00 | 179.8 | 180.4 | 177.1 | 177.9 | 1970643
2013-09-06 00:00:00 | 180.1 | 180.3 | 178.5 | 179.6 | 2174339
2013-09-05 00:00:00 | 180.5 | 183.4 | 178.9 | 180 | 2406806
2013-09-04 00:00:00 | 180.6 | 180.7 | 177.4 | 180 | 2085953
2013-09-03 00:00:00 | 180.6 | 180.6 | 176.1 | 180 | 3044487
2013-09-02 00:00:00 | 176.7 | 180.1 | 176 | 180 | 2117592
2013-08-30 00:00:00 | 176.8 | 177.2 | 174.9 | 175.5 | 1326515
2013-08-29 00:00:00 | 175.5 | 177.4 | 175.3 | 176.5 | 1231452
2013-08-28 00:00:00 | 176.9 | 177.2 | 173.3 | 174.9 | 2196058
2013-08-27 00:00:00 | 179.6 | 180.3 | 177.5 | 178.5 | 1543806
2013-08-26 00:00:00 | 179.6 | 181.3 | 179.5 | 180.7 | 1071137
2013-08-23 00:00:00 | 178.9 | 180.6 | 178.3 | 179.4 | 1089140
2013-08-22 00:00:00 | 177.7 | 179.6 | 177.3 | 177.9 | 1556197
2013-08-21 00:00:00 | 181.2 | 181.2 | 177.3 | 177.5 | 1397212
2013-08-20 00:00:00 | 180.6 | 181.2 | 179.1 | 180.6 | 1326945
2013-08-19 00:00:00 | 181.5 | 182.2 | 179.9 | 181.5 | 2019813
2013-08-16 00:00:00 | 178.8 | 181.7 | 178.4 | 181.5 | 1362853
2013-08-15 00:00:00 | 181.1 | 181.3 | 177.6 | 178.8 | 1017010
2013-08-14 00:00:00 | 179.7 | 182 | 179.7 | 181.2 | 1027462
2013-08-13 00:00:00 | 178.9 | 180.4 | 178.4 | 179.5 | 1700340
2013-08-12 00:00:00 | 178.5 | 179.2 | 177.7 | 178.8 | 2047056
2013-08-09 00:00:00 | 180 | 180 | 177.4 | 178.5 | 1799603
2013-08-08 00:00:00 | 180.7 | 181.3 | 178.3 | 179.4 | 1378498
2013-08-07 00:00:00 | 180 | 181.8 | 179.2 | 179.2 | 1681510
2013-08-06 00:00:00 | 181.7 | 183.7 | 180.2 | 180.8 | 1382321
2013-08-05 00:00:00 | 181 | 182.4 | 180.4 | 181.9 | 1154928
2013-08-02 00:00:00 | 183.5 | 183.9 | 180.2 | 181.2 | 1868562
2013-08-01 00:00:00 | 181.7 | 183.2 | 181.5 | 183.2 | 1301001
2013-07-31 00:00:00 | 180.6 | 182 | 180.2 | 180.8 | 1601147
2013-07-30 00:00:00 | 181.3 | 181.5 | 179.6 | 181 | 1234977
2013-07-29 00:00:00 | 181.7 | 183.4 | 180.3 | 180.7 | 1333404
2013-07-26 00:00:00 | 181.2 | 182.8 | 181 | 181.8 | 2286127
2013-07-25 00:00:00 | 179.2 | 181.1 | 177.5 | 181.1 | 3070170
2013-07-24 00:00:00 | 177 | 180.3 | 177 | 179.7 | 1622322
2013-07-23 00:00:00 | 177.5 | 178.8 | 176 | 176.8 | 1900091
2013-07-22 00:00:00 | 177.5 | 179 | 175.6 | 176.6 | 2462791
2013-07-19 00:00:00 | 176.6 | 177.5 | 174.7 | 177.5 | 2487912
2013-07-18 00:00:00 | 172.2 | 176.9 | 172.1 | 176.6 | 3662112
2013-07-17 00:00:00 | 172.3 | 173.2 | 170.3 | 172.2 | 3887788
2013-07-16 00:00:00 | 170 | 172.7 | 169.3 | 171.8 | 5594714
2013-07-15 00:00:00 | 164.5 | 167.5 | 164.5 | 166.6 | 3087381
2013-07-12 00:00:00 | 165 | 166.2 | 164 | 164 | 1982571
2013-07-11 00:00:00 | 164.4 | 165 | 163.7 | 164.8 | 1892381
2013-07-10 00:00:00 | 161.9 | 162.5 | 160.1 | 162 | 2114306
2013-07-09 00:00:00 | 161.1 | 164.1 | 161 | 163.5 | 2639025
2013-07-08 00:00:00 | 160 | 161.8 | 159.2 | 160.3 | 1471882
2013-07-05 00:00:00 | 160.7 | 161.6 | 158.2 | 158.7 | 1904528
2013-07-04 00:00:00 | 158 | 160.2 | 156.9 | 159.7 | 1703501
2013-07-03 00:00:00 | 158.4 | 159.1 | 154.8 | 156 | 2438600
2013-07-02 00:00:00 | 159.8 | 159.9 | 158 | 159.7 | 1835591
2013-07-01 00:00:00 | 158 | 159.4 | 156.4 | 158.7 | 2266451
2013-06-28 00:00:00 | 160.6 | 161.3 | 156.9 | 157.1 | 2985480
2013-06-27 00:00:00 | 157.8 | 161 | 157.5 | 160.2 | 2798924
2013-06-26 00:00:00 | 157.9 | 158.7 | 156.4 | 157.2 | 2578054
2013-06-25 00:00:00 | 154.2 | 157.7 | 153.6 | 157.4 | 4729236
2013-06-24 00:00:00 | 157 | 157 | 151.1 | 151.5 | 4684582
2013-06-21 00:00:00 |  | 159.1 | 159.1 | 159.1 | 0
2013-06-20 00:00:00 | 160 | 161.6 | 158.1 | 159.1 | 4892022
2013-06-19 00:00:00 | 163.3 | 163.8 | 162 | 163.5 | 2149480
2013-06-18 00:00:00 | 160.6 | 163.2 | 160 | 162.6 | 1904582
2013-06-17 00:00:00 | 161.1 | 162.5 | 160.7 | 160.8 | 1882548
2013-06-14 00:00:00 | 159.9 | 161.3 | 159 | 160.5 | 2821885
2013-06-13 00:00:00 | 156.8 | 159.2 | 154.9 | 159 | 2589199
2013-06-12 00:00:00 | 158 | 159.5 | 157.5 | 158.1 | 1337437
2013-06-11 00:00:00 | 159.4 | 160.1 | 157.1 | 158.2 | 3200648
2013-06-10 00:00:00 | 159.2 | 160.6 | 157.9 | 159.8 | 1812681
2013-06-07 00:00:00 | 156.6 | 159.6 | 155.9 | 159 | 3737152
2013-06-06 00:00:00 |  | 157 | 157 | 157 | 0
2013-06-05 00:00:00 | 160.2 | 160.9 | 156.5 | 157 | 2551038
2013-06-04 00:00:00 | 164 | 165.2 | 160.5 | 161.2 | 1803355
2013-06-03 00:00:00 | 161 | 164.3 | 160.7 | 163.2 | 2547730
2013-05-31 00:00:00 | 161.5 | 162.9 | 159.4 | 162 | 2391858
2013-05-30 00:00:00 | 158 | 162.8 | 158 | 161.5 | 2653676
2013-05-29 00:00:00 | 160.4 | 161.2 | 158.8 | 159.1 | 1679826
2013-05-28 00:00:00 | 160 | 162.1 | 159.6 | 161.5 | 2138493
2013-05-27 00:00:00 | 158.5 | 160.2 | 158.1 | 160.1 | 955007
2013-05-24 00:00:00 | 159.6 | 159.9 | 157.6 | 157.9 | 1653824
2013-05-23 00:00:00 | 159 | 159.8 | 156.3 | 158.4 | 3288047
2013-05-22 00:00:00 | 161.9 | 163.1 | 160.9 | 162.3 | 1869354
2013-05-21 00:00:00 | 161.5 | 162.1 | 160.1 | 161.9 | 2131028
2013-05-20 00:00:00 | 162 | 163.2 | 161.3 | 161.5 | 3060569
2013-05-17 00:00:00 | 160.3 | 161.5 | 160 | 161.5 | 1884925
2013-05-16 00:00:00 | 160.6 | 161.5 | 159.7 | 160.4 | 1622376
2013-05-15 00:00:00 | 161.2 | 162 | 159.8 | 160.3 | 1357147
2013-05-14 00:00:00 | 161.4 | 161.5 | 159.3 | 160.8 | 2106628
2013-05-13 00:00:00 | 160.4 | 161.1 | 158.9 | 160.7 | 1495093
2013-05-10 00:00:00 | 159.7 | 161 | 157.6 | 160.3 | 3028499
2013-05-09 00:00:00 |  | 159.5 | 159.5 | 159.5 | 0
2013-05-08 00:00:00 | 156 | 159.5 | 156 | 159.5 | 2512924
2013-05-07 00:00:00 | 155.3 | 157.1 | 155 | 155.4 | 3882774
2013-05-06 00:00:00 | 154.1 | 155.5 | 153.6 | 155 | 1652755
2013-05-03 00:00:00 | 151.3 | 154.3 | 150.1 | 154.1 | 2243903
2013-05-02 00:00:00 | 152.6 | 153.9 | 150.1 | 150.4 | 3208037
2013-05-01 00:00:00 |  | 150.8 | 150.8 | 150.8 | 0
2013-04-30 00:00:00 | 150.9 | 152 | 150 | 150.8 | 982018
2013-04-29 00:00:00 | 150.4 | 152 | 148.9 | 150.6 | 2764022
2013-04-26 00:00:00 | 156.7 | 158 | 154.6 | 155.2 | 3554160
2013-04-25 00:00:00 | 154.9 | 158 | 154.2 | 157 | 3114252
2013-04-24 00:00:00 | 154.8 | 155.7 | 153 | 155.2 | 3137163
2013-04-23 00:00:00 | 149 | 155.2 | 148.5 | 154.8 | 7565535
2013-04-22 00:00:00 | 151 | 151.3 | 148.4 | 149.1 | 3451447
2013-04-19 00:00:00 | 154.1 | 154.1 | 148.8 | 150 | 5099621
2013-04-18 00:00:00 | 151.4 | 154.8 | 150.5 | 152.7 | 3414327
2013-04-17 00:00:00 | 151.8 | 157.4 | 149.3 | 150.8 | 10166564
2013-04-16 00:00:00 | 152.3 | 154.9 | 151.6 | 153.1 | 5158713
2013-04-15 00:00:00 | 154.9 | 155.1 | 152 | 152.5 | 3003694
2013-04-12 00:00:00 | 157.3 | 157.4 | 154.6 | 154.6 | 2583583
2013-04-11 00:00:00 | 157.1 | 158.8 | 156.6 | 157.5 | 2014914
2013-04-10 00:00:00 | 155.1 | 157.9 | 154.4 | 156.9 | 4319584
2013-04-09 00:00:00 | 154.1 | 154.3 | 151.6 | 152.7 | 2517532
2013-04-08 00:00:00 | 152.9 | 154.8 | 151.6 | 152.8 | 3027622
2013-04-05 00:00:00 | 153.8 | 154.2 | 150 | 152 | 4149454
2013-04-04 00:00:00 | 157.7 | 158 | 152.4 | 153.3 | 4411785
2013-04-03 00:00:00 | 159 | 159.3 | 157 | 157.5 | 1942412
2013-04-02 00:00:00 | 158.1 | 159.5 | 157.2 | 159.1 | 2134122
2013-04-01 00:00:00 |  | 158.9 | 158.9 | 158.9 | 0
2013-03-29 00:00:00 | 157.9 | 158.9 | 158.9 | 158.9 | 1865671
2013-03-28 00:00:00 | 157.9 | 158.7 | 155.5 | 156.6 | 1865671
2013-03-27 00:00:00 | 157.9 | 158.7 | 155.5 | 156.6 | 1865671
2013-03-26 00:00:00 | 155 | 157.8 | 154.8 | 157.4 | 2276500
2013-03-25 00:00:00 | 158 | 159.7 | 154.3 | 155.1 | 2947440
2013-03-22 00:00:00 | 155 | 156.9 | 154.6 | 156.5 | 1773642
2013-03-21 00:00:00 | 159.1 | 159.4 | 154.1 | 155 | 3804801
2013-03-20 00:00:00 | 160.3 | 160.7 | 158.1 | 159.2 | 2597549
2013-03-19 00:00:00 | 162.6 | 163.1 | 159.3 | 159.8 | 2995130
2013-03-18 00:00:00 | 161.1 | 163.1 | 160.6 | 162.7 | 2268865
2013-03-15 00:00:00 | 165.2 | 165.7 | 163.4 | 164.6 | 2017203
2013-03-14 00:00:00 | 165.2 | 165.5 | 163.6 | 165 | 1720844
2013-03-13 00:00:00 | 165.1 | 165.4 | 163.4 | 164.4 | 2389798
2013-03-12 00:00:00 | 165.3 | 167.1 | 164.6 | 165.5 | 2806993
2013-03-11 00:00:00 | 164.8 | 165.6 | 163.5 | 165.3 | 1350727
2013-03-08 00:00:00 | 163.2 | 167 | 163.2 | 164.7 | 3132785
2013-03-07 00:00:00 | 162.4 | 164.2 | 161.3 | 162.6 | 2275913
2013-03-06 00:00:00 | 161.5 | 162.9 | 161.2 | 161.8 | 1496782
2013-03-05 00:00:00 | 160.1 | 161.7 | 160 | 161 | 1910925
2013-03-04 00:00:00 | 159 | 160.9 | 157.8 | 159.5 | 1895382
2013-03-01 00:00:00 | 158.9 | 160.3 | 158 | 159.3 | 1470144
2013-02-28 00:00:00 | 159.2 | 159.8 | 158 | 159.1 | 1476171
2013-02-27 00:00:00 | 156.9 | 159 | 156.8 | 158.9 | 2367216
2013-02-26 00:00:00 | 155 | 157.6 | 155 | 156.4 | 1838360
2013-02-25 00:00:00 | 161.1 | 161.6 | 158.2 | 158.5 | 2342579
2013-02-22 00:00:00 | 159.7 | 161.5 | 159 | 160.9 | 3188213
2013-02-21 00:00:00 | 161.4 | 161.4 | 159.5 | 160.3 | 3404384
2013-02-20 00:00:00 | 158.6 | 163 | 158.4 | 162.6 | 4041702
2013-02-19 00:00:00 | 156.1 | 159.3 | 155.7 | 159 | 2730330
2013-02-18 00:00:00 | 158 | 158.4 | 156.2 | 157 | 1439242
2013-02-15 00:00:00 | 157.3 | 159.3 | 157.3 | 158 | 1976431
2013-02-14 00:00:00 | 157.1 | 158.9 | 155.5 | 157.9 | 2667946
2013-02-13 00:00:00 | 157.2 | 158.6 | 156.5 | 157.9 | 2127459
2013-02-12 00:00:00 | 155.5 | 156.8 | 154.2 | 156.5 | 2074090
2013-02-11 00:00:00 | 156.1 | 157 | 155 | 155.9 | 1557929
2013-02-08 00:00:00 | 154.1 | 156.6 | 154.1 | 155.8 | 1939143
2013-02-07 00:00:00 | 156.9 | 156.9 | 153.4 | 153.8 | 3242062
2013-02-06 00:00:00 | 156.6 | 159.2 | 155.1 | 157.3 | 2765168
2013-02-05 00:00:00 | 152.9 | 156.8 | 152.8 | 156.6 | 2831160
2013-02-04 00:00:00 | 157.6 | 157.7 | 152.5 | 153.9 | 5022279
2013-02-01 00:00:00 | 157.7 | 159.4 | 157 | 158 | 2481900
2013-01-31 00:00:00 | 165.8 | 166.3 | 157.6 | 157.8 | 6221679
2013-01-30 00:00:00 | 163.7 | 167.9 | 162.7 | 166 | 7537737
2013-01-29 00:00:00 | 162 | 164.7 | 162 | 164.1 | 2758406
2013-01-28 00:00:00 | 163.3 | 164.7 | 162.8 | 163.8 | 1665993
2013-01-25 00:00:00 | 161.7 | 164 | 161.7 | 163.1 | 2082653
2013-01-24 00:00:00 | 162 | 164.7 | 161.3 | 162.4 | 2843847
2013-01-23 00:00:00 | 161 | 162.5 | 161 | 162.1 | 1550793
2013-01-22 00:00:00 | 161.2 | 162.1 | 159.5 | 161.2 | 2861246
2013-01-21 00:00:00 | 160.3 | 162.7 | 160.2 | 162.3 | 1564683
2013-01-18 00:00:00 | 160 | 160.4 | 159.2 | 160 | 2596229
2013-01-17 00:00:00 | 159.9 | 160.2 | 158.7 | 159.7 | 1689880
2013-01-16 00:00:00 | 158.4 | 160.2 | 158.2 | 159.8 | 1838983
2013-01-15 00:00:00 | 160.6 | 160.9 | 158.6 | 158.6 | 2718995
2013-01-14 00:00:00 | 160.5 | 165.4 | 160.3 | 161.3 | 4291742
2013-01-11 00:00:00 | 162 | 162.9 | 161 | 162.3 | 1669360
2013-01-10 00:00:00 | 163.1 | 163.7 | 160.7 | 161.7 | 3466003
2013-01-09 00:00:00 | 166.6 | 167 | 162.7 | 164.4 | 2317694
2013-01-08 00:00:00 | 167.3 | 167.9 | 166 | 166.5 | 1282375
2013-01-07 00:00:00 | 168.4 | 169.3 | 167.4 | 167.6 | 1895358
2013-01-04 00:00:00 | 168 | 168.5 | 167.2 | 168.5 | 1557032
2013-01-03 00:00:00 | 167.5 | 168.6 | 166.8 | 168.4 | 1714163
2013-01-02 00:00:00 | 165.9 | 167.6 | 164.9 | 167.6 | 1475323
2013-01-01 00:00:00 |  | 163.2 | 163.2 | 163.2 | 0
2012-12-31 00:00:00 |  | 163.2 | 163.2 | 163.2 | 0
2012-12-28 00:00:00 | 163.7 | 164.6 | 162.1 | 163.2 | 1492658
2012-12-27 00:00:00 | 162.6 | 164.4 | 162.3 | 163.4 | 1621139
2012-12-26 00:00:00 |  | 163 | 163 | 163 | 0
2012-12-25 00:00:00 |  | 163 | 163 | 163 | 0
2012-12-24 00:00:00 |  | 163 | 163 | 163 | 0
2012-12-21 00:00:00 | 161.8 | 163 | 160.8 | 163 | 1612149
2012-12-20 00:00:00 | 162.1 | 163.2 | 162.1 | 163 | 1070500
2012-12-19 00:00:00 | 162.3 | 162.8 | 160.5 | 162.8 | 1477567
2012-12-18 00:00:00 | 160.5 | 161.9 | 160.1 | 161.2 | 2099995
2012-12-17 00:00:00 | 159 | 159.8 | 158.6 | 159.6 | 1010977
2012-12-14 00:00:00 | 159.7 | 159.8 | 157.6 | 158.9 | 1409242
2012-12-13 00:00:00 | 159.8 | 159.9 | 157.3 | 158.5 | 2446021
2012-12-12 00:00:00 | 162.3 | 162.3 | 159.6 | 159.9 | 1396667
2012-12-11 00:00:00 | 161 | 163 | 160.6 | 161.8 | 1311490
2012-12-10 00:00:00 | 160 | 161.5 | 158.7 | 161.2 | 1465858
2012-12-07 00:00:00 | 160.2 | 161 | 159.7 | 160.7 | 1441702
2012-12-06 00:00:00 | 161.3 | 162.6 | 160.3 | 160.4 | 1857627
2012-12-05 00:00:00 | 159.9 | 161.8 | 159.8 | 160.1 | 947791
2012-12-04 00:00:00 | 158.5 | 160.1 | 157.5 | 159.1 | 1180320
2012-12-03 00:00:00 | 160.5 | 161.8 | 158.8 | 159.2 | 1449878
2012-11-30 00:00:00 | 158.5 | 160.6 | 157.5 | 160 | 1559219
2012-11-29 00:00:00 | 158.6 | 160 | 158.1 | 158.5 | 1925611
2012-11-28 00:00:00 | 157.7 | 158.5 | 155.8 | 157.5 | 2689318
2012-11-27 00:00:00 | 161 | 162 | 159.5 | 160.2 | 1770337
2012-11-26 00:00:00 | 160 | 160.6 | 158.2 | 160.4 | 1741955
2012-11-23 00:00:00 | 159.2 | 160.2 | 158 | 160.2 | 1295670
2012-11-22 00:00:00 | 157.2 | 159.5 | 157 | 158.9 | 1895904
2012-11-21 00:00:00 | 156.6 | 157.6 | 155.6 | 156.5 | 1977344
2012-11-20 00:00:00 | 155.8 | 157.8 | 155.8 | 157.5 | 1996018
2012-11-19 00:00:00 | 152.5 | 156.5 | 152.3 | 156.1 | 2185692
2012-11-16 00:00:00 | 151.3 | 153.1 | 150.9 | 151.2 | 1993937
2012-11-15 00:00:00 | 151.5 | 152.4 | 151.1 | 151.5 | 1364639
2012-11-14 00:00:00 | 152.5 | 154.2 | 151.4 | 152.3 | 2227400
2012-11-13 00:00:00 | 152.3 | 153.5 | 151 | 153 | 1552207
2012-11-12 00:00:00 | 152.9 | 154.6 | 152.6 | 153.5 | 947939
2012-11-09 00:00:00 | 152.6 | 154.4 | 151.5 | 153.5 | 1284781
2012-11-08 00:00:00 | 155 | 155.1 | 152.1 | 153.1 | 1509516
2012-11-07 00:00:00 | 158 | 159.1 | 153.5 | 153.8 | 3134296
2012-11-06 00:00:00 | 155.2 | 157.9 | 154.5 | 157.3 | 2469137
2012-11-05 00:00:00 | 155.5 | 156 | 154.1 | 154.7 | 2121980
2012-11-02 00:00:00 | 155 | 158 | 154.5 | 156.2 | 1855758
2012-11-01 00:00:00 | 148.6 | 155 | 148.5 | 155 | 3207702
2012-10-31 00:00:00 | 148.9 | 152.3 | 148.9 | 149.5 | 1684931
2012-10-30 00:00:00 | 149.3 | 150.7 | 148.9 | 149.7 | 1249680
2012-10-29 00:00:00 | 148.9 | 149.7 | 148.2 | 149 | 1173336
2012-10-26 00:00:00 | 147.7 | 149.7 | 147 | 149 | 2042899
2012-10-25 00:00:00 | 147.2 | 150 | 146.2 | 148.4 | 2175341
2012-10-24 00:00:00 | 144.9 | 147.9 | 142.6 | 147.2 | 2843159
2012-10-23 00:00:00 | 146.7 | 147.1 | 143 | 143.8 | 3315298
2012-10-22 00:00:00 | 146.3 | 148.5 | 145.1 | 147 | 1979625
2012-10-19 00:00:00 | 148.8 | 149.6 | 146.3 | 146.3 | 2267678
2012-10-18 00:00:00 | 148 | 149.8 | 147 | 149.3 | 3460585
2012-10-17 00:00:00 | 145.5 | 149.8 | 141.7 | 148.9 | 11523662
2012-10-16 00:00:00 | 145 | 145.3 | 144 | 145 | 3245817
2012-10-15 00:00:00 | 142 | 144.3 | 141.5 | 143.9 | 2366565
2012-10-12 00:00:00 | 142.1 | 143.6 | 140.4 | 142.3 | 3431498
2012-10-11 00:00:00 | 142 | 143.9 | 140 | 143.3 | 2073715
2012-10-10 00:00:00 | 145 | 145.3 | 142.9 | 143.5 | 2006388
2012-10-09 00:00:00 | 146.3 | 147 | 145.1 | 145.4 | 1897986
2012-10-08 00:00:00 | 146.6 | 147.6 | 145.7 | 146.3 | 2263192
2012-10-05 00:00:00 | 143.7 | 148.4 | 142.8 | 147.4 | 3645184
2012-10-04 00:00:00 | 142.7 | 142.9 | 140.4 | 142.6 | 2246720
2012-10-03 00:00:00 | 143 | 143.6 | 141.5 | 142.1 | 2575861
2012-10-02 00:00:00 | 143.8 | 145.8 | 142.6 | 143.8 | 2457892
2012-10-01 00:00:00 | 141.3 | 144.6 | 141.1 | 144.4 | 1682978
2012-09-28 00:00:00 | 142.4 | 144.9 | 140.3 | 141.7 | 4194354
2012-09-27 00:00:00 | 140.9 | 142.2 | 140.6 | 141.4 | 2113688
2012-09-26 00:00:00 | 141 | 141.6 | 139.8 | 140.6 | 2351459
2012-09-25 00:00:00 | 142.6 | 143.6 | 141.2 | 142.5 | 3550978
2012-09-24 00:00:00 | 145.5 | 147.7 | 143.5 | 144 | 3131121
2012-09-21 00:00:00 | 147.9 | 148.2 | 143.3 | 147.2 | 4851170
2012-09-20 00:00:00 | 148 | 149.2 | 147.1 | 147.7 | 2576941
2012-09-19 00:00:00 | 150.2 | 151.6 | 149.6 | 149.9 | 2789968
2012-09-18 00:00:00 | 152 | 152.1 | 149 | 149 | 4035698
2012-09-17 00:00:00 | 154.5 | 155.3 | 152.7 | 153 | 1734531
2012-09-14 00:00:00 | 151 | 157 | 150.7 | 155.4 | 4027640
2012-09-13 00:00:00 | 148.2 | 148.9 | 146.7 | 147.6 | 1878328
2012-09-12 00:00:00 | 148.5 | 148.5 | 144.8 | 148.3 | 3232634
2012-09-11 00:00:00 | 146.1 | 147.5 | 144.9 | 147.5 | 1705943
2012-09-10 00:00:00 | 145.3 | 148.9 | 145.3 | 147 | 3121311
2012-09-07 00:00:00 | 141.5 | 148 | 141.5 | 147.2 | 4410538
2012-09-06 00:00:00 | 138.1 | 141.3 | 136.9 | 140.5 | 3077695
2012-09-05 00:00:00 | 135.9 | 136.4 | 133.4 | 135.9 | 2337351
2012-09-04 00:00:00 | 139.2 | 139.6 | 135.8 | 136.2 | 2591179
2012-09-03 00:00:00 | 137.3 | 139.7 | 137.1 | 139 | 856267
2012-08-31 00:00:00 | 137.3 | 139.1 | 136.7 | 137.8 | 1874556
2012-08-30 00:00:00 | 137.1 | 138.4 | 135.5 | 137.1 | 1367526
2012-08-29 00:00:00 | 138.2 | 139.4 | 137 | 137.6 | 1722659
2012-08-28 00:00:00 | 140.7 | 140.7 | 137.3 | 137.6 | 1681328
2012-08-27 00:00:00 | 140.2 | 141.4 | 140.1 | 141.2 | 716335
2012-08-24 00:00:00 | 140 | 140.7 | 138.4 | 140.2 | 1295091
2012-08-23 00:00:00 | 143.2 | 144.2 | 139.4 | 140.4 | 1846914
2012-08-22 00:00:00 | 143.8 | 144.3 | 141.3 | 141.6 | 1282494
2012-08-21 00:00:00 | 145.9 | 146 | 144.7 | 145.3 | 1727483
2012-08-20 00:00:00 | 147.6 | 148.4 | 145 | 145.3 | 1464538
2012-08-17 00:00:00 | 145.1 | 147.9 | 144.8 | 147.6 | 1715278
2012-08-16 00:00:00 | 143.4 | 144.9 | 142.5 | 144.6 | 834185
2012-08-15 00:00:00 | 144.5 | 144.7 | 142.5 | 143.2 | 1152299
2012-08-14 00:00:00 | 145.5 | 146 | 144.2 | 144.8 | 1077946
2012-08-13 00:00:00 | 144.8 | 145.8 | 144.2 | 145 | 1398322
2012-08-10 00:00:00 | 146.6 | 147.3 | 143.8 | 145.1 | 2159709
2012-08-09 00:00:00 | 146.4 | 148 | 145.1 | 147.3 | 1709865
2012-08-08 00:00:00 | 145.2 | 145.7 | 143.3 | 145.5 | 1312984
2012-08-07 00:00:00 | 145.5 | 145.9 | 143.6 | 145.5 | 1208742
2012-08-06 00:00:00 | 142.7 | 146.2 | 142.3 | 145.3 | 2595235
2012-08-03 00:00:00 | 139.5 | 143 | 138.7 | 142.7 | 1862008
2012-08-02 00:00:00 | 140 | 141.3 | 138.5 | 138.6 | 2141583
2012-08-01 00:00:00 | 139.9 | 140.6 | 138.7 | 140.1 | 1471644
2012-07-31 00:00:00 | 141.8 | 141.8 | 139.6 | 140.9 | 1270378
2012-07-30 00:00:00 | 141.3 | 142 | 139.5 | 141.6 | 1621531
2012-07-27 00:00:00 | 138.5 | 140.4 | 137.4 | 140 | 2852436
2012-07-26 00:00:00 | 134.5 | 137.7 | 132.7 | 137.7 | 3703922
2012-07-25 00:00:00 | 132.6 | 135.3 | 132.2 | 133.9 | 2061044
2012-07-24 00:00:00 | 131.9 | 133.9 | 131.2 | 133.4 | 2474442
2012-07-23 00:00:00 | 131 | 133.2 | 129.9 | 131.9 | 2950335
2012-07-20 00:00:00 | 133 | 135.2 | 131.9 | 133.1 | 3419243
2012-07-19 00:00:00 | 131.8 | 132.9 | 130.7 | 132.9 | 2837275
2012-07-18 00:00:00 | 130 | 131.5 | 126.2 | 130.6 | 6170172
2012-07-17 00:00:00 | 136.5 | 138.3 | 133.8 | 134.5 | 3116957
2012-07-16 00:00:00 | 135.1 | 136.1 | 134.5 | 135.8 | 1868003
2012-07-13 00:00:00 | 132.7 | 135.6 | 132.4 | 134.8 | 2300651
2012-07-12 00:00:00 | 133.1 | 133.5 | 131 | 131.7 | 2513525
2012-07-11 00:00:00 | 134.8 | 135.2 | 133.1 | 134.2 | 2215954
2012-07-10 00:00:00 | 134.1 | 136.7 | 133 | 135.6 | 2145026
2012-07-09 00:00:00 | 134.9 | 134.9 | 132.5 | 133.5 | 2073029
2012-07-06 00:00:00 | 138.4 | 138.7 | 134.9 | 135.2 | 2193684
2012-07-05 00:00:00 | 139 | 141.3 | 137.8 | 139.4 | 1918920
2012-07-04 00:00:00 | 139 | 140.1 | 137 | 139.2 | 1806409
2012-07-03 00:00:00 | 136.3 | 139.3 | 136.1 | 139.3 | 2260422
2012-07-02 00:00:00 | 136.6 | 138.9 | 135.4 | 135.9 | 2105445
2012-06-29 00:00:00 | 132.6 | 135.9 | 131.3 | 135.9 | 2202314
2012-06-28 00:00:00 | 131.6 | 131.8 | 127.8 | 128.7 | 1911465
2012-06-27 00:00:00 | 128.6 | 131 | 127.9 | 130.6 | 1756217
2012-06-26 00:00:00 | 129.4 | 130.5 | 127.3 | 128.1 | 2585735
2012-06-25 00:00:00 | 132 | 133.2 | 129.2 | 129.5 | 3266616
2012-06-22 00:00:00 |  | 135.1 | 135.1 | 135.1 | 0
2012-06-21 00:00:00 | 136.7 | 137 | 134.6 | 135.1 | 2477747
2012-06-20 00:00:00 | 135.1 | 137.7 | 134.6 | 137.3 | 3312304
2012-06-19 00:00:00 | 132.4 | 135.4 | 131.6 | 134.5 | 3648135
2012-06-18 00:00:00 | 133 | 134.1 | 129.2 | 132.2 | 2770711
2012-06-15 00:00:00 | 133 | 133 | 130.6 | 131.5 | 3693461
2012-06-14 00:00:00 | 133.3 | 133.6 | 128.1 | 131.5 | 5152180
2012-06-13 00:00:00 | 144.3 | 145 | 131.7 | 133.2 | 10766085
2012-06-12 00:00:00 | 142 | 144.3 | 139.9 | 143.7 | 3062136
2012-06-11 00:00:00 | 145.4 | 146.7 | 143 | 143 | 1972738
2012-06-08 00:00:00 | 144.5 | 144.5 | 140.6 | 142.1 | 2914607
2012-06-07 00:00:00 | 142 | 147.1 | 141.8 | 145.4 | 3562105
2012-06-06 00:00:00 |  | 138.8 | 138.8 | 138.8 | 0
2012-06-05 00:00:00 | 140 | 140.8 | 138.2 | 138.8 | 1753124
2012-06-04 00:00:00 | 138.5 | 140.8 | 136.6 | 138.6 | 2058288
2012-06-01 00:00:00 | 145.4 | 145.7 | 137.5 | 140.1 | 3853789
2012-05-31 00:00:00 | 146.6 | 147.4 | 142 | 143.3 | 3194507
2012-05-30 00:00:00 | 147 | 148 | 145.2 | 146.5 | 2146968
2012-05-29 00:00:00 | 145 | 149.5 | 145 | 147.9 | 1906567
2012-05-28 00:00:00 | 143.5 | 146.9 | 143.3 | 144.2 | 1391957
2012-05-25 00:00:00 | 144.5 | 145.4 | 142.1 | 142.8 | 1721729
2012-05-24 00:00:00 | 143.8 | 144.6 | 142 | 144.2 | 1428720
2012-05-23 00:00:00 | 147 | 147.2 | 142.5 | 142.5 | 2103006
2012-05-22 00:00:00 | 145.6 | 149.5 | 145.1 | 149.1 | 1836069
2012-05-21 00:00:00 | 140 | 144.8 | 139.7 | 143.9 | 2054875
2012-05-18 00:00:00 | 141 | 141.5 | 139.5 | 140.2 | 3136368
2012-05-17 00:00:00 |  | 144 | 144 | 144 | 0
2012-05-16 00:00:00 | 144 | 145.2 | 142.5 | 144 | 1305335
2012-05-15 00:00:00 | 147.6 | 149 | 144.1 | 145.5 | 2706216
2012-05-14 00:00:00 | 150 | 150.6 | 145.4 | 147 | 1884621
2012-05-11 00:00:00 | 150.4 | 151.8 | 148.5 | 151.6 | 1482942
2012-05-10 00:00:00 | 150.1 | 151.7 | 147.5 | 151.2 | 2403803
2012-05-09 00:00:00 | 151.7 | 151.9 | 146.5 | 148.2 | 3824095
2012-05-08 00:00:00 | 153.7 | 154.2 | 149.2 | 150.1 | 2887437
2012-05-07 00:00:00 | 151.6 | 154.8 | 150.3 | 153.8 | 1049050
2012-05-04 00:00:00 | 157.6 | 158.4 | 153 | 154.5 | 2192763
2012-05-03 00:00:00 | 158 | 159.7 | 156.7 | 158.4 | 1713989
2012-05-02 00:00:00 | 161.6 | 161.6 | 157.1 | 158 | 2393068
2012-05-01 00:00:00 |  | 159.5 | 159.5 | 159.5 | 0
2012-04-30 00:00:00 | 159.4 | 160.9 | 158.3 | 159.5 | 972536
2012-04-27 00:00:00 | 156.4 | 160.3 | 156.2 | 159.4 | 2423111
2012-04-26 00:00:00 | 159.1 | 159.8 | 154.7 | 157 | 3762944
2012-04-25 00:00:00 | 163.2 | 165.7 | 162.3 | 164.4 | 4195124
2012-04-24 00:00:00 | 162.6 | 164 | 159.8 | 162 | 2883871
2012-04-23 00:00:00 | 167.9 | 168 | 160.1 | 161 | 4586256
2012-04-20 00:00:00 | 164.6 | 169.5 | 164.6 | 168.7 | 4452488
2012-04-19 00:00:00 | 165.5 | 167.4 | 162.9 | 165.5 | 8601650
2012-04-18 00:00:00 | 161 | 161.7 | 156.5 | 157.8 | 4105550
2012-04-17 00:00:00 | 158 | 161.3 | 156.6 | 160.6 | 4048876
2012-04-16 00:00:00 | 155.8 | 159.8 | 155 | 158.2 | 1965403
2012-04-13 00:00:00 | 159.3 | 159.3 | 155.1 | 155.8 | 2278013
2012-04-12 00:00:00 | 157 | 159.8 | 154.5 | 159.3 | 3417612
2012-04-11 00:00:00 | 152.3 | 156.4 | 152.1 | 155.3 | 2852519
2012-04-10 00:00:00 | 156.5 | 156.9 | 152.9 | 152.9 | 2201122
2012-04-09 00:00:00 |  | 157.8 | 157.8 | 157.8 | 0
2012-04-06 00:00:00 |  | 157.8 | 157.8 | 157.8 | 0
2012-04-05 00:00:00 | 158.5 | 160.9 | 156.8 | 157.8 | 935912
2012-04-04 00:00:00 | 163 | 163.3 | 156.4 | 157.5 | 2288853
2012-04-03 00:00:00 | 162.7 | 166.5 | 162.5 | 164 | 2315016
2012-04-02 00:00:00 | 162.5 | 163.6 | 160 | 163.6 | 2105565
2012-03-30 00:00:00 | 158.2 | 162.6 | 158.1 | 161.5 | 2318528
2012-03-29 00:00:00 | 158.5 | 159.9 | 156.4 | 157.1 | 2950144
2012-03-28 00:00:00 | 162.1 | 162.6 | 157.7 | 158.6 | 2196353
2012-03-27 00:00:00 | 165 | 165.2 | 161.7 | 162.9 | 2211962
2012-03-26 00:00:00 | 161.5 | 163.2 | 159.1 | 163.2 | 1756425
2012-03-23 00:00:00 | 158.9 | 160.3 | 157.3 | 160 | 2294018
2012-03-22 00:00:00 | 161.1 | 163 | 156.6 | 158.3 | 3679806
2012-03-21 00:00:00 | 164.1 | 165.2 | 160.7 | 161.8 | 2494389
2012-03-20 00:00:00 | 169.5 | 169.5 | 163.2 | 163.6 | 3865796
2012-03-19 00:00:00 | 170.7 | 171.6 | 168.8 | 169.6 | 1722316
2012-03-16 00:00:00 | 170.4 | 172.4 | 170 | 170.2 | 2025239
2012-03-15 00:00:00 | 170.3 | 170.5 | 168.5 | 170.2 | 1851760
2012-03-14 00:00:00 | 168.5 | 170.4 | 167.4 | 169.7 | 2363413
2012-03-13 00:00:00 | 167.4 | 167.9 | 166.4 | 167.5 | 2299703
2012-03-12 00:00:00 | 166.5 | 168.8 | 165.8 | 165.8 | 1820285
2012-03-09 00:00:00 | 167 | 168 | 165.4 | 166.8 | 2175445
2012-03-08 00:00:00 | 162.4 | 167.2 | 161.1 | 167 | 5571415
2012-03-07 00:00:00 | 156.3 | 158.8 | 155.6 | 157.7 | 2894809
2012-03-06 00:00:00 | 162.9 | 162.9 | 155.4 | 156.5 | 4277895
2012-03-05 00:00:00 | 166 | 166.3 | 163.3 | 163.9 | 2174305
2012-03-02 00:00:00 | 168.2 | 168.4 | 166 | 166.9 | 1892315
2012-03-01 00:00:00 | 166.1 | 169 | 165.5 | 167.9 | 2867235
2012-02-29 00:00:00 | 168.6 | 169.4 | 167 | 167.3 | 2685998
2012-02-28 00:00:00 | 167.6 | 169.3 | 166.7 | 168.6 | 2272127
2012-02-27 00:00:00 | 169.8 | 169.9 | 165.6 | 167.4 | 2448501
2012-02-24 00:00:00 | 169.6 | 170.5 | 168 | 170.5 | 1715736
2012-02-23 00:00:00 | 169.2 | 170.3 | 165.3 | 168.8 | 3336651
2012-02-22 00:00:00 | 172.4 | 173 | 167.7 | 170.3 | 3477652
2012-02-21 00:00:00 | 174.3 | 174.6 | 172.2 | 172.5 | 2805920
2012-02-20 00:00:00 | 171 | 174.8 | 170.3 | 174.2 | 2031119
2012-02-17 00:00:00 | 168.8 | 170.4 | 168.1 | 169.9 | 2045366
2012-02-16 00:00:00 | 165.5 | 168.2 | 164.6 | 168 | 2036525
2012-02-15 00:00:00 | 165.2 | 168.3 | 165.1 | 166.8 | 2420730
2012-02-14 00:00:00 | 165.5 | 167.7 | 163.8 | 164.3 | 1401856
2012-02-13 00:00:00 | 164 | 167.8 | 164 | 166.1 | 1658471
2012-02-10 00:00:00 | 164.2 | 165.2 | 161.8 | 163.1 | 1673946
2012-02-09 00:00:00 | 165.9 | 167.2 | 164.1 | 165.1 | 1670120
2012-02-08 00:00:00 | 167 | 168.1 | 164.8 | 165.7 | 1514540
2012-02-07 00:00:00 | 166.8 | 166.9 | 163.6 | 166 | 2184720
2012-02-06 00:00:00 | 166.2 | 166.8 | 161.4 | 166 | 2238000
2012-02-03 00:00:00 | 164.4 | 166.3 | 162.5 | 166 | 2758537
2012-02-02 00:00:00 | 166.7 | 167.5 | 163.7 | 164 | 3053736
2012-02-01 00:00:00 | 160.7 | 166.3 | 160.2 | 165.7 | 3923647
2012-01-31 00:00:00 | 159.1 | 162.7 | 158.7 | 160.5 | 3385747
2012-01-30 00:00:00 | 160.2 | 160.6 | 156.4 | 158.1 | 2152781
2012-01-27 00:00:00 | 157.4 | 163 | 156.9 | 161.4 | 3851362
2012-01-26 00:00:00 | 158.5 | 164.7 | 148 | 158.3 | 10289904
2012-01-25 00:00:00 | 156.9 | 159 | 155.8 | 157.9 | 2433043
2012-01-24 00:00:00 | 157 | 157.3 | 153 | 155.5 | 2724871
2012-01-23 00:00:00 | 156.7 | 158 | 154.5 | 157.7 | 1778840
2012-01-20 00:00:00 | 157.7 | 158 | 154.4 | 156.3 | 2274581
2012-01-19 00:00:00 | 157 | 159.8 | 155.7 | 157 | 2874651
2012-01-18 00:00:00 | 155.8 | 156.2 | 152.1 | 155.9 | 1976543
2012-01-17 00:00:00 | 153.3 | 156.1 | 151.2 | 155.6 | 4196823
2012-01-16 00:00:00 | 151.7 | 152.9 | 149.1 | 151.5 | 3242833
2012-01-13 00:00:00 | 152.6 | 155.2 | 151.5 | 153.8 | 3915988
2012-01-12 00:00:00 | 149.2 | 155.5 | 146.5 | 150.5 | 4744644
2012-01-11 00:00:00 | 150.1 | 151.5 | 147.5 | 148.4 | 3187721
2012-01-10 00:00:00 | 148.9 | 151.4 | 148.6 | 150.1 | 2802166
2012-01-09 00:00:00 | 148.9 | 150.2 | 147.2 | 148.2 | 2989152
2012-01-06 00:00:00 |  | 148.1 | 148.1 | 148.1 | 0
2012-01-05 00:00:00 | 151 | 151.9 | 148.1 | 148.1 | 1863106
2012-01-04 00:00:00 | 152.8 | 154.4 | 149.9 | 150.8 | 3477905
2012-01-03 00:00:00 | 146.7 | 152.9 | 146.1 | 152.9 | 2369561
2012-01-02 00:00:00 | 145.8 | 147.9 | 145 | 146.5 | 911304
2011-12-30 00:00:00 | 144 | 145.6 | 143.4 | 145.6 | 1613079
2011-12-29 00:00:00 | 142 | 143.2 | 141.1 | 143.2 | 1116656
2011-12-28 00:00:00 | 141.8 | 143.9 | 140.1 | 141.7 | 1295870
2011-12-27 00:00:00 | 142 | 143.4 | 141.5 | 142.1 | 504589
2011-12-26 00:00:00 |  | 141.8 | 141.8 | 141.8 | 0
2011-12-23 00:00:00 | 142 | 142.7 | 141.2 | 141.8 | 809344
2011-12-22 00:00:00 | 140.2 | 142.4 | 140 | 140.9 | 1687775
2011-12-21 00:00:00 | 141.3 | 142.3 | 138.8 | 140 | 1586988
2011-12-20 00:00:00 | 134.7 | 140 | 133.8 | 140 | 1720160
2011-12-19 00:00:00 | 134.9 | 140.1 | 133.9 | 134.7 | 2206232
2011-12-16 00:00:00 | 135.8 | 136.7 | 134.5 | 136 | 1709859
2011-12-15 00:00:00 | 134.5 | 137.3 | 132.5 | 134.6 | 2312901
2011-12-14 00:00:00 | 136.5 | 139.7 | 133 | 133.8 | 3025527
2011-12-13 00:00:00 | 137.7 | 141.2 | 136.3 | 138.2 | 2156790
2011-12-12 00:00:00 | 140.5 | 142.2 | 136.3 | 136.8 | 2603332
2011-12-09 00:00:00 | 134.5 | 141.2 | 134.4 | 140.8 | 3121372
2011-12-08 00:00:00 | 142.7 | 142.9 | 135.9 | 136.1 | 2930556
2011-12-07 00:00:00 | 142.4 | 143.2 | 139.3 | 141.7 | 1874679
2011-12-06 00:00:00 | 142.9 | 143.6 | 139.7 | 140.5 | 2657496
2011-12-05 00:00:00 | 144.1 | 144.9 | 142.6 | 143.7 | 2084309
2011-12-02 00:00:00 | 143.7 | 145.8 | 141.6 | 142.5 | 4014395
2011-12-01 00:00:00 | 144.1 | 146.1 | 141.8 | 142.4 | 3867472
2011-11-30 00:00:00 | 133 | 144.8 | 131.9 | 144 | 6973329
2011-11-29 00:00:00 | 130.1 | 134.7 | 129.6 | 134.7 | 5455653
2011-11-28 00:00:00 | 124.1 | 129.2 | 123.8 | 129 | 2597007
2011-11-25 00:00:00 | 121.6 | 123.8 | 119.3 | 122 | 2772045
2011-11-24 00:00:00 | 120.7 | 125.5 | 120.3 | 123.6 | 3003568
2011-11-23 00:00:00 | 121.3 | 124.8 | 119.7 | 120 | 2236260
2011-11-22 00:00:00 | 124.3 | 125.4 | 121.9 | 122.8 | 2241316
2011-11-21 00:00:00 | 129.4 | 129.4 | 123.4 | 123.4 | 1972539
2011-11-18 00:00:00 | 128 | 130.6 | 126.8 | 130.1 | 3319812
2011-11-17 00:00:00 | 132.2 | 133 | 128.6 | 129.2 | 2902282
2011-11-16 00:00:00 | 132.6 | 136.5 | 131.3 | 132.9 | 3420541
2011-11-15 00:00:00 | 134.9 | 136.2 | 132.5 | 133.9 | 2301477
2011-11-14 00:00:00 | 138.7 | 139 | 135.4 | 135.8 | 2027096
2011-11-11 00:00:00 | 134.9 | 138.7 | 133.9 | 137.8 | 2347433
2011-11-10 00:00:00 | 131.8 | 136.7 | 131.3 | 134.8 | 2381028
2011-11-09 00:00:00 | 138 | 138.6 | 132.2 | 134.8 | 3492882
2011-11-08 00:00:00 | 143.3 | 145.5 | 135.9 | 136.5 | 6570988
2011-11-07 00:00:00 | 144.6 | 145.2 | 140.9 | 142.8 | 1466180
2011-11-04 00:00:00 | 147.7 | 148.8 | 144.8 | 145.5 | 1327686
2011-11-03 00:00:00 | 139.3 | 147.7 | 139.1 | 146.4 | 1842834
2011-11-02 00:00:00 | 140.1 | 143.2 | 138 | 142 | 2552960
2011-11-01 00:00:00 | 140.1 | 141.7 | 136.1 | 138.7 | 4434623
2011-10-31 00:00:00 | 149.3 | 150.1 | 145.1 | 145.6 | 2296916
2011-10-28 00:00:00 | 151.8 | 153.4 | 149.8 | 151.2 | 2649515
2011-10-27 00:00:00 | 147.1 | 151.8 | 145 | 151.8 | 3666118
2011-10-26 00:00:00 | 141.2 | 145.9 | 140.6 | 142.2 | 2392974
2011-10-25 00:00:00 | 140.9 | 142.3 | 138.9 | 141.4 | 2377359
2011-10-24 00:00:00 | 137.9 | 141.5 | 137.2 | 141.2 | 2504451
2011-10-21 00:00:00 | 132.4 | 136.3 | 132 | 136.3 | 3616523
2011-10-20 00:00:00 | 133.7 | 136 | 130.8 | 131.7 | 4632767
2011-10-19 00:00:00 | 143.7 | 144 | 133 | 136.4 | 9971355
2011-10-18 00:00:00 | 138.8 | 142.6 | 136.8 | 141.6 | 3760089
2011-10-17 00:00:00 | 142.3 | 147.4 | 138.9 | 139.7 | 4175309
2011-10-14 00:00:00 | 138.6 | 141.9 | 137 | 141 | 2058704
2011-10-13 00:00:00 | 139.2 | 142.1 | 136.3 | 137.6 | 2710335
2011-10-12 00:00:00 | 137.6 | 140.9 | 134.8 | 140.1 | 3697272
2011-10-11 00:00:00 | 137.8 | 139.4 | 135.7 | 137.4 | 2004322
2011-10-10 00:00:00 | 132.7 | 138.7 | 131.1 | 137.9 | 3093743
2011-10-07 00:00:00 | 131.4 | 134.8 | 130.1 | 131.7 | 2274173
2011-10-06 00:00:00 | 125.9 | 131.3 | 125.6 | 130.9 | 3834680
2011-10-05 00:00:00 | 123.9 | 126.4 | 120.9 | 126 | 3078757
2011-10-04 00:00:00 | 125.2 | 125.8 | 118.3 | 122 | 4756205
2011-10-03 00:00:00 | 128.2 | 129.6 | 126 | 127.5 | 3577223
2011-09-30 00:00:00 | 136.8 | 136.9 | 129.8 | 130.9 | 2523942
2011-09-29 00:00:00 | 133.6 | 138.5 | 133.3 | 137.8 | 1832431
2011-09-28 00:00:00 |  |  |  | 134.7 | 0
2011-09-27 00:00:00 | 134.4 | 139.4 | 132.8 | 139.4 | 2117600
2011-09-26 00:00:00 | 128.2 | 134.3 | 127.5 | 130.5 | 2715535
2011-09-23 00:00:00 | 133.8 | 134 | 125.4 | 131 | 3400445
2011-09-22 00:00:00 | 135.8 | 136.4 | 131.8 | 132.3 | 2304313
2011-09-21 00:00:00 | 142.2 | 142.5 | 139.9 | 140.2 | 1726596
2011-09-20 00:00:00 | 137.5 | 142.4 | 137.5 | 142.4 | 1771059
2011-09-19 00:00:00 | 146 | 146.2 | 137.7 | 138.2 | 2558054
2011-09-16 00:00:00 | 145.2 | 145.5 | 141.5 | 142.4 | 2995622
2011-09-15 00:00:00 | 141 | 144.9 | 140 | 144.1 | 3764160
2011-09-14 00:00:00 | 131.6 | 140.2 | 131 | 139.8 | 5096094
2011-09-13 00:00:00 | 134.2 | 134.8 | 130.4 | 132.9 | 3918791
2011-09-12 00:00:00 | 130.5 | 133.8 | 130 | 132.3 | 3034394
2011-09-09 00:00:00 | 139.8 | 140 | 133.8 | 134 | 3212349
2011-09-08 00:00:00 | 140.8 | 141.8 | 137.7 | 140.5 | 1968513
2011-09-07 00:00:00 | 138 | 140.2 | 137.8 | 140.1 | 2576239
2011-09-06 00:00:00 | 133 | 135.4 | 130.9 | 135.1 | 5134894
2011-09-05 00:00:00 | 139.9 | 140.3 | 134.5 | 134.5 | 2485337
2011-09-02 00:00:00 | 146.9 | 147.6 | 141.2 | 143 | 3229376
2011-09-01 00:00:00 | 149.9 | 150.4 | 145.6 | 149.2 | 2877937
2011-08-30 00:00:00 | 142.3 | 143.3 | 140.7 | 143 | 2449862
2011-08-29 00:00:00 | 139.3 | 141.9 | 138.3 | 141 | 1677109
2011-08-26 00:00:00 | 134.9 | 137.5 | 133.5 | 137.1 | 2614711
2011-08-25 00:00:00 | 140 | 141.9 | 134.9 | 135.4 | 3127842
2011-08-24 00:00:00 | 137.2 | 142.1 | 134.1 | 138.5 | 3051781
2011-08-23 00:00:00 | 136 | 138.6 | 133.4 | 135.5 | 3483960
2011-08-22 00:00:00 | 129.3 | 135.4 | 129 | 133.7 | 3257389
2011-08-19 00:00:00 | 132.3 | 134.5 | 126.1 | 130.4 | 6923817
2011-08-18 00:00:00 | 143.5 | 143.9 | 132.4 | 133 | 4859548
2011-08-17 00:00:00 | 145 | 146.9 | 142.4 | 145.3 | 3367771
2011-08-16 00:00:00 | 150.5 | 150.8 | 141.9 | 146.1 | 4254252
2011-08-15 00:00:00 | 151.2 | 152.5 | 148.2 | 151.4 | 2396190
2011-08-12 00:00:00 | 147 | 150.2 | 142.9 | 149 | 3246259
2011-08-11 00:00:00 | 145.3 | 146.8 | 139.1 | 146.8 | 4551292
2011-08-10 00:00:00 | 154 | 154.8 | 140.5 | 141.8 | 5233884
2011-08-08 00:00:00 | 145.5 | 149.2 | 138 | 138.4 | 5934743
2011-08-04 00:00:00 | 153.8 | 154.4 | 147.3 | 148 | 6546694
2011-08-02 00:00:00 | 160.4 | 160.8 | 154.6 | 155.3 | 7071919
2011-07-29 00:00:00 | 165.3 | 168.3 | 164.5 | 166.3 | 1844431
2011-07-28 00:00:00 | 166 | 167.7 | 164.5 | 166.9 | 1907299
2011-07-27 00:00:00 | 169.3 | 171.9 | 166.7 | 167.1 | 1871530
2011-07-26 00:00:00 | 172.4 | 173.2 | 167.4 | 170 | 2315000
2011-07-25 00:00:00 | 171 | 172.9 | 169.9 | 172.4 | 1435959
2011-07-22 00:00:00 | 176 | 176.2 | 170.4 | 172.7 | 2171281
2011-07-21 00:00:00 | 176 | 176.1 | 170.5 | 174.2 | 2600234
2011-07-20 00:00:00 | 174.1 | 177.6 | 173.6 | 175.3 | 2472276
2011-07-19 00:00:00 | 171 | 173.9 | 169.3 | 172.9 | 2479736
2011-07-18 00:00:00 | 174 | 174.3 | 168.9 | 170.7 | 3070437
2011-07-15 00:00:00 | 176.7 | 177 | 172.2 | 174 | 6524378
2011-07-14 00:00:00 | 184 | 185.9 | 182 | 183 | 3296827
2011-07-13 00:00:00 | 180.6 | 186.6 | 180.1 | 186.6 | 2741909
2011-07-12 00:00:00 | 181 | 181.2 | 177.4 | 180.8 | 3618306
2011-07-11 00:00:00 | 184.7 | 185.2 | 182.3 | 183.3 | 1557324
2011-07-08 00:00:00 | 188 | 189.3 | 185 | 185.8 | 2387604
2011-07-07 00:00:00 | 185 | 187.4 | 184.6 | 187.2 | 1365553
2011-07-06 00:00:00 | 185.2 | 185.7 | 183.1 | 184 | 1422717
2011-07-05 00:00:00 | 184.4 | 185.6 | 183.5 | 184.9 | 1307800
2011-07-04 00:00:00 | 184 | 186.7 | 183.3 | 184.5 | 1603950
2011-07-01 00:00:00 | 184 | 184 | 180.1 | 183.9 | 2178583
2011-06-30 00:00:00 | 180.9 | 184.3 | 179.8 | 183 | 2096192
2011-06-29 00:00:00 | 177.3 | 181.2 | 176.7 | 180.8 | 3031405
2011-06-28 00:00:00 | 172.8 | 177.9 | 172.4 | 175.8 | 2968737
2011-06-27 00:00:00 | 167.4 | 172.6 | 167.3 | 172.1 | 1847318
2011-06-24 00:00:00 |  |  |  | 169.2
2011-06-23 00:00:00 | 170.8 | 171.8 | 168.4 | 169.2 | 2007584
2011-06-22 00:00:00 | 175.4 | 175.4 | 170.1 | 172.5 | 3125361
2011-06-21 00:00:00 | 169.4 | 175.1 | 169.3 | 175.1 | 2276636
2011-06-20 00:00:00 | 170.2 | 171 | 168 | 168.4 | 2127627
2011-06-17 00:00:00 | 170.8 | 174.4 | 168.9 | 172.4 | 2927793
2011-06-16 00:00:00 | 170.1 | 172.2 | 168.3 | 171.5 | 3065335
2011-06-15 00:00:00 | 175.6 | 176 | 172.1 | 172.5 | 1796410
2011-06-14 00:00:00 | 172.8 | 176.3 | 172.4 | 175.8 | 2607254
2011-06-13 00:00:00 | 172.5 | 173.5 | 170.5 | 171.4 | 1804320
2011-06-10 00:00:00 | 178.1 | 178.1 | 171.8 | 172.7 | 2323966
2011-06-09 00:00:00 | 176 | 179 | 174.2 | 178 | 1937278
2011-06-08 00:00:00 | 179.8 | 180.8 | 175.6 | 175.9 | 2833287
2011-06-07 00:00:00 | 180.3 | 182.3 | 179.7 | 181 | 1454211
2011-06-06 00:00:00 |  |  |  | 180
2011-06-03 00:00:00 | 183.8 | 184.3 | 179.1 | 180 | 2604507
2011-06-02 00:00:00 |  |  |  | 185.3
2011-06-01 00:00:00 | 184.5 | 186.7 | 184.5 | 185.3 | 909173
2011-05-31 00:00:00 | 183.3 | 186 | 183.1 | 184.1 | 2814142
2011-05-30 00:00:00 | 181.6 | 183.6 | 180.8 | 181.9 | 673801
2011-05-27 00:00:00 | 181.6 | 182.4 | 179 | 181.6 | 1903826
2011-05-26 00:00:00 | 183.2 | 184 | 179.1 | 180 | 2342980
2011-05-25 00:00:00 | 180 | 184.1 | 179.8 | 182.8 | 2017640
2011-05-24 00:00:00 | 181.1 | 183.5 | 181 | 181.2 | 1806397
2011-05-23 00:00:00 | 183.1 | 183.4 | 180.8 | 181.1 | 1878063
2011-05-20 00:00:00 | 186.1 | 187.4 | 185.2 | 185.3 | 1478386
2011-05-19 00:00:00 | 184.7 | 186.1 | 183.5 | 185.6 | 1993922
2011-05-18 00:00:00 | 185.5 | 186.2 | 183 | 183.4 | 2123682
2011-05-17 00:00:00 | 186.7 | 188 | 184.3 | 184.4 | 1787355
2011-05-16 00:00:00 | 185 | 187.1 | 184.2 | 187.1 | 1458251
2011-05-12 00:00:00 | 187.3 | 188.2 | 185.5 | 186.2 | 1502367
2011-05-11 00:00:00 | 185.6 | 189.2 | 185.2 | 188.7 | 2768800
2011-05-10 00:00:00 | 185.8 | 186.6 | 184.8 | 185.6 | 2177905
2011-05-09 00:00:00 | 184.5 | 187.4 | 183.8 | 185.7 | 1806934
2011-05-06 00:00:00 | 185.6 | 186.1 | 182.2 | 185 | 2227941
2011-05-05 00:00:00 | 185.6 | 186.7 | 183.1 | 184.9 | 1958526
2011-05-04 00:00:00 | 188.3 | 189.8 | 185.4 | 185.5 | 2145528
2011-05-03 00:00:00 | 189.4 | 189.9 | 185.9 | 189 | 2159473
2011-05-02 00:00:00 | 191.3 | 192.3 | 188.3 | 190 | 1622609
2011-04-29 00:00:00 | 189 | 191.3 | 188.6 | 190.7 | 1522111
2011-04-28 00:00:00 | 194.5 | 195 | 192 | 194 | 2805514
2011-04-27 00:00:00 | 195.2 | 195.4 | 192.1 | 194 | 2450010
2011-04-26 00:00:00 | 193.3 | 195.2 | 191.6 | 194.5 | 1935761
2011-04-25 00:00:00 |  |  |  | 193.2
2011-04-22 00:00:00 |  |  |  | 193.2
2011-04-21 00:00:00 | 192.6 | 193.4 | 190.9 | 193.2 | 1074993
2011-04-20 00:00:00 | 188.5 | 192 | 188.5 | 191.3 | 3050866
2011-04-19 00:00:00 | 186 | 188.3 | 182.7 | 186.9 | 6134468
2011-04-18 00:00:00 | 180.2 | 181.5 | 175.1 | 175.6 | 3087107
2011-04-15 00:00:00 | 180.7 | 181.5 | 179.6 | 179.9 | 1829407
2011-04-14 00:00:00 | 180.1 | 181.2 | 177.8 | 180.8 | 2119590
2011-04-13 00:00:00 | 180.9 | 182.5 | 180.1 | 180.5 | 2438130
2011-04-12 00:00:00 | 182.8 | 184.3 | 179.6 | 179.6 | 2699588
2011-04-11 00:00:00 | 183.6 | 185.8 | 182.8 | 185.8 | 1653236
2011-04-08 00:00:00 | 185.5 | 185.7 | 183.5 | 185 | 1465460
2011-04-07 00:00:00 | 188 | 188.8 | 183.9 | 183.9 | 2402999
2011-04-06 00:00:00 | 185.9 | 188.7 | 185.3 | 188.7 | 2368766
2011-04-05 00:00:00 | 187.7 | 188.8 | 185 | 185.9 | 2049270
2011-04-04 00:00:00 | 186.7 | 188.7 | 186.2 | 188.1 | 1286468
2011-04-01 00:00:00 | 184.5 | 186.8 | 182.6 | 186.8 | 1728637
2011-03-31 00:00:00 | 183.5 | 185 | 183 | 183.8 | 1940854
2011-03-30 00:00:00 | 183.3 | 184.6 | 182.6 | 183.5 | 1548529
2011-03-29 00:00:00 | 181.4 | 181.8 | 179.7 | 181.8 | 1615219
2011-03-28 00:00:00 | 180.1 | 182 | 180.1 | 181.7 | 1279829
2011-03-24 00:00:00 | 177.6 | 182 | 177.4 | 182 | 1936905
2011-03-23 00:00:00 | 178.4 | 179.6 | 176.9 | 178 | 1884048
2011-03-22 00:00:00 | 182 | 182.3 | 177 | 178.8 | 2731090
2011-03-21 00:00:00 | 177 | 181.2 | 176.7 | 181.2 | 3386340
2011-03-18 00:00:00 | 171.7 | 176.9 | 171.2 | 174.6 | 4588694
2011-03-17 00:00:00 | 172.1 | 173.5 | 170.3 | 170.5 | 4000150
2011-03-16 00:00:00 | 166 | 173.9 | 165.6 | 170.1 | 7700238
2011-03-14 00:00:00 | 169.1 | 172.5 | 168.4 | 169 | 2067675
2011-03-10 00:00:00 | 175.3 | 175.8 | 173 | 173.2 | 2446729
2011-03-09 00:00:00 | 174.4 | 179.3 | 173.8 | 176.5 | 2250346
2011-03-08 00:00:00 | 173.5 | 175.6 | 172.3 | 173.9 | 1460466
2011-03-07 00:00:00 | 172 | 175.8 | 171 | 173.3 | 2133710
2011-03-02 00:00:00 | 172.6 | 174.4 | 170.8 | 170.8 | 3022523
2011-03-01 00:00:00 | 177.5 | 178.2 | 174.1 | 174.1 | 4369555
2011-02-28 00:00:00 | 171.6 | 177.8 | 171 | 176.5 | 3885256
2011-02-25 00:00:00 | 167.9 | 171 | 166.6 | 170.4 | 2443841
2011-02-24 00:00:00 | 162.3 | 169.8 | 161.1 | 166.9 | 4518259
2011-02-23 00:00:00 | 166.5 | 167 | 162.3 | 164.4 | 3573120
2011-02-22 00:00:00 | 166.7 | 169 | 164.8 | 167.8 | 3331161
2011-02-21 00:00:00 | 165 | 169.2 | 164.5 | 168.2 | 2916466
2011-02-18 00:00:00 | 165.2 | 167 | 163.1 | 165.4 | 2278072
2011-02-17 00:00:00 | 169.7 | 169.9 | 162.7 | 165.3 | 3410389
2011-02-16 00:00:00 | 166.4 | 170.4 | 166.4 | 168.6 | 2023731
2011-02-15 00:00:00 | 170.1 | 170.5 | 166 | 167.6 | 3148670
2011-02-11 00:00:00 | 164.5 | 170.5 | 163.2 | 170 | 3819898
2011-02-10 00:00:00 | 166.1 | 166.1 | 163.3 | 164.2 | 2783751
2011-02-09 00:00:00 | 166.9 | 167.8 | 165.4 | 166.3 | 2003648
2011-02-08 00:00:00 | 171 | 173.2 | 165.2 | 166.8 | 6055934
2011-02-07 00:00:00 | 171.3 | 172.6 | 170 | 171 | 2641561
2011-02-04 00:00:00 | 169.7 | 172.7 | 169.2 | 170.8 | 3472794
2011-02-03 00:00:00 | 168.2 | 171 | 164.7 | 169.7 | 6334497
2011-02-02 00:00:00 | 170.4 | 170.5 | 165.1 | 167.5 | 9100387
2011-02-01 00:00:00 | 185 | 188.6 | 169.5 | 169.5 | 13543046
2011-01-31 00:00:00 | 182.7 | 185.4 | 181.6 | 184.1 | 2301834
2011-01-28 00:00:00 | 188.2 | 188.8 | 183 | 183 | 1991899
2011-01-27 00:00:00 | 188.5 | 191.1 | 187.5 | 187.8 | 1655713
2011-01-26 00:00:00 | 185.4 | 190.4 | 184 | 188.5 | 2413485
2011-01-25 00:00:00 | 181.1 | 184.8 | 180.8 | 183.8 | 2129147
2011-01-24 00:00:00 | 185.1 | 185.1 | 178.9 | 180.1 | 2451800
2011-01-21 00:00:00 | 183.1 | 186.2 | 181.4 | 183.8 | 2885482
2011-01-20 00:00:00 | 183 | 185.6 | 180.4 | 182 | 3682403
2011-01-19 00:00:00 | 192.1 | 192.5 | 183.3 | 183.3 | 2850290
2011-01-18 00:00:00 | 191.4 | 193.7 | 190.6 | 191 | 1547135
2011-01-14 00:00:00 | 193.9 | 194.1 | 190.2 | 192.7 | 1115123
2011-01-13 00:00:00 | 196.5 | 196.5 | 192.9 | 194 | 1411588
2011-01-12 00:00:00 | 194.7 | 196.5 | 194.2 | 195.9 | 1781105
2011-01-11 00:00:00 | 187.6 | 194.2 | 187.2 | 194 | 1571782
2011-01-10 00:00:00 | 188.1 | 188.8 | 185.6 | 186.8 | 1250275
2011-01-05 00:00:00 | 191.7 | 192.2 | 185.7 | 187 | 1363731
2011-01-04 00:00:00 | 195 | 195.2 | 191.4 | 191.6 | 1826665
2011-01-03 00:00:00 | 192.3 | 194.9 | 192 | 194.6 | 914007
2010-12-30 00:00:00 | 192 | 192.1 | 190.4 | 191.6 | 769696
2010-12-29 00:00:00 | 190.9 | 191.7 | 190.6 | 191.6 | 618857
2010-12-28 00:00:00 | 190.8 | 191.7 | 190.2 | 190.9 | 565058
2010-12-27 00:00:00 | 193.8 | 193.9 | 190.8 | 191 | 730665
2010-12-23 00:00:00 | 193.7 | 193.7 | 190.9 | 193.7 | 707671
2010-12-22 00:00:00 | 193.9 | 195 | 192.8 | 193.4 | 1278211
2010-12-21 00:00:00 | 190.6 | 194.1 | 190.6 | 194.1 | 1490278
2010-12-17 00:00:00 | 190 | 190.4 | 188 | 189.6 | 2397163
2010-12-15 00:00:00 | 190.4 | 192.3 | 189.5 | 191.4 | 1380662
2010-12-14 00:00:00 | 192 | 192.3 | 189.5 | 190.5 | 1628189
2010-12-13 00:00:00 | 188 | 192.5 | 188 | 192.2 | 2647628
2010-12-10 00:00:00 | 185.2 | 187.8 | 184.3 | 187.2 | 3569075
2010-12-09 00:00:00 | 190.2 | 190.4 | 183.3 | 185.1 | 4835435
2010-12-08 00:00:00 | 190.9 | 192.1 | 188.2 | 188.7 | 2883647
2010-12-07 00:00:00 | 194.7 | 197.9 | 190.7 | 190.9 | 2928895
2010-12-06 00:00:00 | 195.2 | 196.7 | 194.4 | 194.7 | 1313752
2010-12-03 00:00:00 | 196 | 196.2 | 193.2 | 196.2 | 1763185
2010-12-02 00:00:00 | 195.1 | 197.4 | 194.4 | 195.8 | 2580233
2010-12-01 00:00:00 | 188 | 194.3 | 187.9 | 194.2 | 2352684
2010-11-30 00:00:00 | 186.9 | 188.2 | 185.5 | 187.5 | 3148966
2010-11-29 00:00:00 | 187.5 | 188.6 | 185.7 | 186.7 | 2041543
2010-11-26 00:00:00 | 185.5 | 187.7 | 185.3 | 187.2 | 1845140
2010-11-25 00:00:00 | 187.3 | 187.7 | 186.1 | 186.8 | 1527318
2010-11-24 00:00:00 | 183.3 | 187.1 | 181.8 | 186.9 | 2837177
2010-11-23 00:00:00 | 183.9 | 186.1 | 182.5 | 183.4 | 4339085
2010-11-22 00:00:00 | 184.4 | 185.9 | 183.7 | 184.8 | 2553671
2010-11-19 00:00:00 | 182.1 | 183.9 | 181 | 183.4 | 1532521
2010-11-17 00:00:00 | 176 | 177.1 | 174.9 | 176.4 | 1311330
2010-11-16 00:00:00 | 178.6 | 178.7 | 175.6 | 176 | 2128751
2010-11-15 00:00:00 | 175.8 | 179.5 | 175.5 | 179.5 | 2104203
2010-11-11 00:00:00 | 180 | 180 | 178.1 | 179.1 | 1172742
2010-11-10 00:00:00 | 179.6 | 180.8 | 178.1 | 179.5 | 1973840
2010-11-09 00:00:00 | 177.3 | 180.3 | 176.3 | 180.1 | 3079181
2010-11-08 00:00:00 | 176.7 | 178.1 | 175.9 | 177.1 | 3158598
2010-11-05 00:00:00 | 178.9 | 179 | 175.8 | 176.9 | 966927
2010-11-04 00:00:00 | 174.9 | 181.1 | 174.3 | 178.4 | 5064868
2010-11-03 00:00:00 | 175.8 | 175.8 | 172.2 | 172.9 | 1586400
2010-11-02 00:00:00 | 174.2 | 175.4 | 174 | 175.4 | 1256415
2010-10-29 00:00:00 | 172.7 | 173 | 170.1 | 172.5 | 1889646
2010-10-28 00:00:00 | 173 | 175.6 | 171.9 | 173.6 | 1924931
2010-10-27 00:00:00 | 174.4 | 175.1 | 172.2 | 172.9 | 1535709
2010-10-26 00:00:00 | 175.5 | 176 | 173.2 | 174.8 | 1863206
2010-10-25 00:00:00 | 175.7 | 177 | 173.3 | 176.1 | 2298750
2010-10-22 00:00:00 | 175.4 | 175.8 | 172.1 | 175 | 3669761
2010-10-21 00:00:00 | 174.1 | 176.8 | 172 | 176 | 4640024
2010-10-20 00:00:00 | 167.8 | 175.8 | 167.2 | 174.9 | 7713474
2010-10-19 00:00:00 | 167 | 168.7 | 163.7 | 168 | 14710152
2010-10-18 00:00:00 | 153.2 | 153.6 | 150.8 | 152.5 | 2748841
2010-10-15 00:00:00 | 154.8 | 155.5 | 152.4 | 153.5 | 2246321
2010-10-14 00:00:00 | 155.7 | 156.3 | 154.1 | 155.1 | 2311310
2010-10-13 00:00:00 | 154.5 | 156.7 | 154 | 156.5 | 3854680
2010-10-11 00:00:00 | 150.5 | 153.2 | 150.5 | 152.6 | 2056849
2010-10-08 00:00:00 | 150.6 | 150.6 | 148.7 | 150.2 | 1844069
2010-10-07 00:00:00 | 152.1 | 152.8 | 149.3 | 150.4 | 2402219
2010-10-06 00:00:00 | 152.9 | 154.1 | 151.3 | 152 | 2630418
2010-10-05 00:00:00 | 149.8 | 153.5 | 147.6 | 152.5 | 3325950
2010-10-04 00:00:00 | 151.7 | 152.2 | 149.8 | 150.4 | 2054262
2010-10-01 00:00:00 | 154.5 | 156.2 | 150.8 | 151.3 | 3454928
2010-09-30 00:00:00 | 155.5 | 157.3 | 154.4 | 155 | 2817965
2010-09-29 00:00:00 | 155.7 | 156.6 | 154.9 | 156.2 | 2359926
2010-09-28 00:00:00 | 154 | 155.2 | 152.8 | 155.2 | 2611650
2010-09-27 00:00:00 | 156.4 | 158 | 154 | 154.3 | 3565593
2010-09-24 00:00:00 | 149 | 157 | 148.2 | 156.1 | 4778345
2010-09-23 00:00:00 | 151.1 | 151.5 | 147.5 | 149.1 | 4590696
2010-09-22 00:00:00 | 150 | 150.5 | 146 | 148.7 | 3968502
2010-09-21 00:00:00 | 149.8 | 150.8 | 148.9 | 149.1 | 2251526
2010-09-20 00:00:00 | 147.3 | 151 | 147.2 | 150.1 | 3287985
2010-09-17 00:00:00 | 144.6 | 147.8 | 144.2 | 147.4 | 4310028
2010-09-16 00:00:00 | 143.8 | 144.5 | 143.4 | 143.8 | 1466005
2010-09-15 00:00:00 | 143.6 | 144.6 | 142.2 | 143.8 | 2129171
2010-09-14 00:00:00 | 143.6 | 144.4 | 141.8 | 143.5 | 1733767
2010-09-13 00:00:00 | 143.9 | 143.9 | 142.2 | 143.5 | 1401811
2010-09-10 00:00:00 | 141.2 | 143.1 | 140.9 | 142.7 | 1694107
2010-09-09 00:00:00 | 140 | 141.8 | 138.9 | 141.4 | 1655138
2010-09-08 00:00:00 | 138.2 | 140.3 | 136.2 | 140.2 | 2559929
2010-09-07 00:00:00 | 139 | 139.3 | 136.8 | 138.8 | 1894057
2010-09-06 00:00:00 | 140.6 | 140.8 | 138.2 | 139.3 | 968133
2010-09-03 00:00:00 | 138.5 | 141.2 | 137.8 | 139.5 | 2676172
2010-09-02 00:00:00 | 138 | 138.9 | 137.2 | 138.2 | 1998565
2010-09-01 00:00:00 | 134 | 139.5 | 131.8 | 138.9 | 3889859
2010-08-31 00:00:00 | 130.5 | 132.9 | 129 | 132.7 | 2893749
2010-08-30 00:00:00 | 134.5 | 134.8 | 130 | 131.7 | 2021866
2010-08-27 00:00:00 | 132.3 | 134.9 | 131.7 | 134.2 | 3081351
2010-08-26 00:00:00 | 130.9 | 133.6 | 130.3 | 132.5 | 3415879
2010-08-25 00:00:00 | 128.5 | 131 | 127.4 | 129.6 | 3786017
2010-08-24 00:00:00 | 130.7 | 130.9 | 127.8 | 129.2 | 2740909
2010-08-23 00:00:00 | 132.5 | 134.2 | 130.6 | 131.6 | 2071359
2010-08-20 00:00:00 | 134 | 134.8 | 131.3 | 132.1 | 2487424
2010-08-19 00:00:00 | 137.6 | 139 | 133.5 | 133.9 | 3049758
2010-08-18 00:00:00 | 138.4 | 139.7 | 136.5 | 137.3 | 3549160
2010-08-17 00:00:00 | 134.8 | 139 | 133.9 | 139 | 3325630
2010-08-16 00:00:00 | 134 | 134.3 | 131.5 | 134.2 | 3000800
2010-08-13 00:00:00 | 132.8 | 134.2 | 131.1 | 133.9 | 4750636
2010-08-12 00:00:00 | 135 | 136.4 | 131.5 | 131.7 | 7900464
2010-08-11 00:00:00 | 139 | 139.2 | 134.9 | 135.4 | 3195278
2010-08-10 00:00:00 | 141.2 | 141.9 | 139.4 | 139.7 | 2088974
2010-08-09 00:00:00 | 142.3 | 143.5 | 140.7 | 142 | 1484991
2010-08-06 00:00:00 | 143.7 | 144.2 | 140.4 | 141.2 | 2073194
2010-08-05 00:00:00 | 141.5 | 144.7 | 141.1 | 142.6 | 3559674
2010-08-04 00:00:00 | 140.3 | 142.6 | 139.9 | 141.2 | 1255014
2010-08-03 00:00:00 | 141.7 | 141.7 | 140 | 141.2 | 1498001
2010-08-02 00:00:00 | 139.2 | 141.8 | 138.6 | 141.3 | 2068156
2010-07-30 00:00:00 | 137.4 | 138.8 | 136 | 137.9 | 2595128
2010-07-29 00:00:00 | 140.7 | 140.7 | 137.1 | 137.4 | 2240948
2010-07-27 00:00:00 | 142 | 143.6 | 139.7 | 140.2 | 2766326
2010-07-26 00:00:00 | 144.4 | 144.6 | 141.9 | 143.4 | 1093036
2010-07-23 00:00:00 | 144.5 | 145.5 | 142 | 143 | 1738915
2010-07-22 00:00:00 | 140 | 144.5 | 138.8 | 144.2 | 2088982
2010-07-21 00:00:00 | 138 | 142.3 | 137.7 | 140.3 | 2496951
2010-07-20 00:00:00 | 138.5 | 139 | 134.6 | 136.9 | 2323187
2010-07-19 00:00:00 | 138.1 | 139.5 | 136.2 | 136.9 | 3071379
2010-07-16 00:00:00 | 141.5 | 142.8 | 136.1 | 137.9 | 6778416
2010-07-15 00:00:00 | 148.9 | 148.9 | 139.8 | 140.4 | 10490131
2010-07-14 00:00:00 | 146.9 | 148.7 | 144.2 | 147.5 | 2883584
2010-07-13 00:00:00 | 142.5 | 146.2 | 141.6 | 146.2 | 3434565
2010-07-12 00:00:00 | 144.3 | 144.4 | 142.3 | 142.6 | 1773203
2010-07-09 00:00:00 | 141.4 | 143.8 | 139.9 | 143.8 | 1731805
2010-07-08 00:00:00 | 142.8 | 143.7 | 139.8 | 140.5 | 2355166
2010-07-07 00:00:00 | 140.6 | 141.8 | 138.6 | 141.3 | 1601866
2010-07-06 00:00:00 | 137.4 | 141.6 | 136.6 | 141 | 2227610
2010-07-05 00:00:00 | 137.9 | 138.5 | 136.3 | 137 | 1169412
2010-07-02 00:00:00 | 136.8 | 138.7 | 135 | 136.7 | 2739363
2010-07-01 00:00:00 | 139.1 | 139.6 | 133.8 | 135 | 4095705
2010-06-30 00:00:00 | 140 | 141.8 | 138.4 | 141.2 | 3055329
2010-06-29 00:00:00 | 143.2 | 143.5 | 138.2 | 139.2 | 1987039
2010-06-28 00:00:00 | 143.6 | 145.8 | 142.7 | 144.9 | 1686428
2010-06-25 00:00:00 |  |  |  | 143.6
2010-06-24 00:00:00 | 149.2 | 149.5 | 143.4 | 143.6 | 1923597
2010-06-23 00:00:00 | 148.4 | 150.7 | 147.6 | 148 | 2029984
2010-06-22 00:00:00 | 149.3 | 150.7 | 147.3 | 149.4 | 2541020
2010-06-21 00:00:00 | 150.3 | 151 | 148.6 | 149.7 | 2166526
2010-06-18 00:00:00 | 147.2 | 148.2 | 146.3 | 147.6 | 3419946
2010-06-17 00:00:00 | 147.8 | 148.3 | 145.5 | 146.8 | 3629653
2010-06-16 00:00:00 | 150.8 | 150.9 | 147.2 | 149.4 | 2324306
2010-06-15 00:00:00 | 146.8 | 150.2 | 145.3 | 150.2 | 2289495
2010-06-14 00:00:00 | 146.5 | 148.3 | 146.2 | 147.8 | 1848401
2010-06-11 00:00:00 | 145.9 | 146.3 | 143.6 | 144.7 | 2651602
2010-06-10 00:00:00 | 141.1 | 145.5 | 140.5 | 145 | 2935694
2010-06-09 00:00:00 | 137.9 | 141.8 | 136.8 | 141.6 | 2226304
2010-06-08 00:00:00 | 137.5 | 139.2 | 136 | 137.4 | 2015461
2010-06-07 00:00:00 | 137.2 | 139.3 | 135.9 | 136.9 | 1715826
2010-06-04 00:00:00 | 141.6 | 143.2 | 138 | 139.3 | 2196806
2010-06-03 00:00:00 | 139.9 | 142.5 | 139.6 | 141.4 | 2355469
2010-06-02 00:00:00 | 137 | 138.4 | 135.1 | 137.9 | 1943691
2010-06-01 00:00:00 | 137.4 | 138.1 | 134.4 | 137.5 | 1736195
2010-05-31 00:00:00 | 136.3 | 138.3 | 136.3 | 137.8 | 954749
2010-05-28 00:00:00 | 139.9 | 139.9 | 136.9 | 137.3 | 2380809
2010-05-27 00:00:00 | 134.3 | 138.6 | 133.8 | 138.5 | 3840096
2010-05-26 00:00:00 | 133.5 | 135.6 | 132.2 | 133.2 | 4269624
2010-05-25 00:00:00 | 131.8 | 132.4 | 129.5 | 131.5 | 4895858
2010-05-21 00:00:00 | 136.7 | 139.2 | 134.7 | 137.7 | 4693569
2010-05-20 00:00:00 | 143.5 | 143.9 | 134.6 | 137.8 | 6797999
2010-05-19 00:00:00 | 147.1 | 147.3 | 142 | 142.4 | 4088080
2010-05-18 00:00:00 | 148.6 | 151.4 | 148.5 | 149 | 3001143
2010-05-17 00:00:00 | 142.7 | 150.3 | 142.1 | 146.9 | 5541157
2010-05-12 00:00:00 | 144.6 | 147.8 | 144.2 | 146.6 | 1897820
2010-05-11 00:00:00 | 143.1 | 147.7 | 142.7 | 145.2 | 6644635
2010-05-10 00:00:00 | 138.3 | 143.6 | 137.7 | 143.6 | 4479770
2010-05-07 00:00:00 | 132.6 | 137.7 | 130 | 134 | 8511111
2010-05-06 00:00:00 | 137.3 | 142.2 | 135.6 | 136.9 | 8436648
2010-05-05 00:00:00 | 141 | 143.2 | 138.2 | 139 | 4763352
2010-05-04 00:00:00 | 149.2 | 149.2 | 141.2 | 141.7 | 4338808
2010-05-03 00:00:00 | 145.7 | 148.6 | 145 | 148.1 | 2533719
2010-04-29 00:00:00 | 148.8 | 152.5 | 146.8 | 152.5 | 4827952
2010-04-28 00:00:00 | 143.7 | 149.8 | 143 | 147.3 | 6064706
2010-04-27 00:00:00 | 147.5 | 149.9 | 145.6 | 145.6 | 6283335
2010-04-26 00:00:00 | 149.2 | 149.9 | 147.4 | 147.5 | 3720054
2010-04-23 00:00:00 | 143.3 | 148.6 | 142.3 | 148.5 | 5130011
2010-04-22 00:00:00 | 140.9 | 144.2 | 140.8 | 142.7 | 6392021
2010-04-21 00:00:00 | 140.7 | 141.7 | 139 | 141.2 | 5018539
2010-04-19 00:00:00 | 141.6 | 142.2 | 137.8 | 139.7 | 5635137
2010-04-16 00:00:00 | 145 | 145.5 | 141.5 | 141.6 | 18385442
2010-04-15 00:00:00 | 132.9 | 133.9 | 132 | 133.9 | 4345858
2010-04-14 00:00:00 | 132.2 | 132.9 | 131.1 | 132.8 | 3001553
2010-04-13 00:00:00 | 130.6 | 132 | 130 | 131.6 | 3042208
2010-04-12 00:00:00 | 132 | 132 | 130.6 | 131.6 | 2287842
2010-04-09 00:00:00 | 130.9 | 131.5 | 130.2 | 131 | 1587386
2010-04-08 00:00:00 | 131.4 | 131.4 | 129 | 130.1 | 1865866
2010-04-07 00:00:00 | 132.2 | 132.2 | 131.1 | 131.9 | 2341766
2010-04-06 00:00:00 | 129.8 | 132.2 | 129.5 | 131.8 | 3031903
2010-03-31 00:00:00 | 128.9 | 128.9 | 127 | 128.3 | 2784374
2010-03-30 00:00:00 | 128.9 | 129.3 | 127.7 | 128.6 | 3572559
2010-03-26 00:00:00 | 128.9 | 129.4 | 128 | 128.7 | 1187820
2010-03-25 00:00:00 | 128.2 | 129.4 | 127.4 | 129.3 | 3591436
2010-03-24 00:00:00 | 129 | 129.3 | 127 | 127.8 | 3109520
2010-03-23 00:00:00 | 125.2 | 128.8 | 125.2 | 128.6 | 4420012
2010-03-22 00:00:00 | 123.6 | 126.3 | 122.8 | 125.2 | 3530094
2010-03-19 00:00:00 | 125.1 | 125.7 | 123.2 | 124.3 | 4463677
2010-03-18 00:00:00 | 125 | 125.8 | 124.3 | 125.1 | 2511666
2010-03-17 00:00:00 | 125 | 125.8 | 124.9 | 125.4 | 3099966
2010-03-16 00:00:00 | 124.5 | 124.9 | 123.2 | 124.6 | 2119400
2010-03-15 00:00:00 | 125.3 | 125.3 | 123.3 | 123.9 | 2088878
2010-03-11 00:00:00 | 122.9 | 123.8 | 122.2 | 123.1 | 3426361
2010-03-10 00:00:00 | 120.6 | 122.9 | 120.2 | 122.9 | 3111266
2010-03-09 00:00:00 | 120.6 | 121.3 | 119.4 | 120.5 | 2290532
2010-03-08 00:00:00 | 121 | 121.4 | 120.3 | 120.8 | 2678977
2010-03-05 00:00:00 | 118.4 | 121.4 | 118 | 120.5 | 4695136
2010-03-04 00:00:00 | 116.8 | 117.7 | 116.1 | 117.7 | 1791398
2010-03-03 00:00:00 | 116 | 117.5 | 116 | 117.1 | 1669492
2010-03-02 00:00:00 | 114.7 | 117.4 | 114.6 | 116.8 | 3423665
2010-03-01 00:00:00 | 113.6 | 115.1 | 113.5 | 114.8 | 2090276
2010-02-26 00:00:00 | 112.8 | 113.3 | 111.2 | 112.6 | 3403589
2010-02-25 00:00:00 | 112.1 | 113.6 | 111.7 | 112.4 | 3038034
2010-02-24 00:00:00 | 114.1 | 114.8 | 111.8 | 113 | 2804546
2010-02-23 00:00:00 | 115.5 | 115.8 | 113.2 | 113.8 | 3107574
2010-02-22 00:00:00 | 115.8 | 116.3 | 114.8 | 115 | 2828832
2010-02-19 00:00:00 | 112.5 | 115.8 | 112.5 | 115.6 | 3017729
2010-02-18 00:00:00 | 113.3 | 114.4 | 112.5 | 113.8 | 3226952
2010-02-17 00:00:00 | 111.5 | 113.9 | 111.2 | 113.4 | 3350578
2010-02-16 00:00:00 | 110.5 | 111.1 | 109.1 | 110.3 | 2709715
2010-02-15 00:00:00 | 110 | 110.7 | 108.2 | 109.3 | 2753108
2010-02-12 00:00:00 | 114.3 | 114.5 | 109.1 | 109.8 | 2571786
2010-02-11 00:00:00 | 113.2 | 113.6 | 110.4 | 112.4 | 2907046
2010-02-10 00:00:00 | 114 | 114.5 | 110.9 | 111.8 | 2771796
2010-02-09 00:00:00 | 110.5 | 113.2 | 110.5 | 112 | 4175913
2010-02-08 00:00:00 | 112.5 | 113 | 109.1 | 111.1 | 3009950
2010-02-05 00:00:00 | 112.7 | 113.5 | 110.1 | 112 | 5011950
2010-02-04 00:00:00 | 115.4 | 116.3 | 113.2 | 113.5 | 3333179
2010-02-03 00:00:00 | 116.3 | 117.9 | 115.1 | 115.8 | 4156032
2010-02-02 00:00:00 | 115.5 | 116.7 | 113.7 | 116.3 | 7721628
2010-02-01 00:00:00 | 114.8 | 116.5 | 114.6 | 115.8 | 3966362
2010-01-29 00:00:00 | 114.3 | 116.1 | 113.5 | 115.2 | 6774250
2010-01-28 00:00:00 | 123.1 | 124.4 | 112.3 | 112.4 | 18129006
2010-01-27 00:00:00 | 119.4 | 123.2 | 119.3 | 120.9 | 3134560
2010-01-26 00:00:00 | 119.9 | 120.8 | 118.1 | 120.4 | 3364472
2010-01-25 00:00:00 | 120.1 | 124.1 | 119.7 | 121.2 | 2664956
2010-01-22 00:00:00 | 119.9 | 121.6 | 119.5 | 121 | 4681987
2010-01-21 00:00:00 | 122.4 | 122.8 | 119.9 | 120.6 | 3100005
2010-01-20 00:00:00 | 124.4 | 124.8 | 121.1 | 121.7 | 2588426
2010-01-19 00:00:00 | 124.2 | 125.6 | 122.1 | 125.4 | 2927876
2010-01-18 00:00:00 | 124.7 | 124.9 | 123.6 | 124.9 | 2087990
2010-01-15 00:00:00 | 126 | 126.3 | 123.4 | 124.1 | 2537206
2010-01-14 00:00:00 | 125.4 | 126.6 | 125.1 | 125.8 | 2420819
2010-01-13 00:00:00 | 123.8 | 125 | 122.9 | 124.7 | 2424045
2010-01-12 00:00:00 | 126.1 | 126.7 | 123.9 | 124.3 | 3696416
2010-01-08 00:00:00 | 123.9 | 125.8 | 123.6 | 125.6 | 1859755
2010-01-07 00:00:00 | 123.3 | 124 | 122.1 | 123.5 | 2437287
2010-01-06 00:00:00 |  |  |  | 124
2010-01-05 00:00:00 | 125.9 | 126 | 124 | 124 | 1234766
2010-01-04 00:00:00 | 124.5 | 125.8 | 124.2 | 125.6 | 1945547
2010-01-01 00:00:00 |  |  |  | 123.6
2009-12-30 00:00:00 | 125 | 126.3 | 123.6 | 123.6 | 1880702
2009-12-29 00:00:00 | 123.8 | 126.2 | 123.8 | 125.5 | 1344657
2009-12-28 00:00:00 | 124.5 | 125.2 | 123.4 | 124.1 | 918675
2009-12-25 00:00:00 |  |  |  | 124.1
2009-12-24 00:00:00 |  |  |  | 124.1
2009-12-23 00:00:00 | 123.9 | 125.3 | 123.8 | 124.1 | 1018236
2009-12-21 00:00:00 | 119.9 | 121.3 | 119.6 | 120.7 | 1551659
2009-12-18 00:00:00 | 120.3 | 120.7 | 119.1 | 119.4 | 2834008
2009-12-17 00:00:00 | 120.8 | 121.4 | 119.8 | 120.4 | 1702095
2009-12-16 00:00:00 | 120.7 | 122.3 | 120.4 | 121.9 | 2350635
2009-12-15 00:00:00 | 121.7 | 121.8 | 119.1 | 120.3 | 2596599
2009-12-14 00:00:00 | 120.8 | 121.8 | 120.3 | 121.5 | 2562876
2009-12-11 00:00:00 | 117 | 120.4 | 117 | 119.8 | 5163710
2009-12-10 00:00:00 | 114.8 | 116.6 | 114.6 | 116 | 3055292
2009-12-09 00:00:00 | 115 | 117 | 114.2 | 114.6 | 2998935
2009-12-08 00:00:00 | 116 | 117.2 | 114.5 | 114.5 | 3195449
2009-12-07 00:00:00 | 115.4 | 117.4 | 115.2 | 116.3 | 1965762
2009-12-04 00:00:00 | 115.9 | 117.3 | 113.5 | 116.2 | 4336006
2009-12-03 00:00:00 | 118.3 | 119.1 | 115.4 | 116.6 | 2799959
2009-12-02 00:00:00 | 117.5 | 118.2 | 116.3 | 118 | 2822958
2009-12-01 00:00:00 | 116.5 | 118.4 | 116.3 | 117.5 | 2058534
2009-11-30 00:00:00 | 118.2 | 118.5 | 114.6 | 115.5 | 3241442
2009-11-27 00:00:00 | 114.5 | 118.3 | 114.1 | 117.6 | 3311726
2009-11-26 00:00:00 | 118.8 | 118.8 | 115.6 | 115.8 | 1851605
2009-11-25 00:00:00 | 119.8 | 120.2 | 118.7 | 119.3 | 2795879
2009-11-24 00:00:00 | 121 | 121.4 | 118.5 | 118.5 | 3357679
2009-11-23 00:00:00 | 119 | 122 | 119 | 121.9 | 2474895
2009-11-20 00:00:00 | 118.3 | 119.5 | 117.7 | 117.9 | 1807266
2009-11-19 00:00:00 | 119.5 | 120 | 117.4 | 117.9 | 2363625
2009-11-18 00:00:00 | 121.3 | 121.7 | 119.7 | 120.1 | 3160223
2009-11-17 00:00:00 | 122.2 | 122.8 | 120.6 | 120.6 | 2422561
2009-11-16 00:00:00 | 122.1 | 122.9 | 121.6 | 122.6 | 1605613
2009-11-13 00:00:00 | 121 | 121.7 | 120.2 | 121.1 | 3370250
2009-11-12 00:00:00 | 119.2 | 121.9 | 119.1 | 121.3 | 3247092
2009-11-11 00:00:00 | 119.7 | 120.8 | 118.9 | 119.7 | 3231707
2009-11-10 00:00:00 | 116.9 | 119.7 | 116.3 | 118.8 | 4663225
2009-11-09 00:00:00 | 115.8 | 116.6 | 115.1 | 116.6 | 3033672
2009-11-06 00:00:00 | 117 | 117.3 | 114.1 | 114.9 | 2600597
2009-11-05 00:00:00 | 115 | 117.4 | 114.6 | 116.6 | 2592700
2009-11-04 00:00:00 | 113.1 | 116.2 | 113.1 | 115.9 | 3217200
2009-11-03 00:00:00 | 112.4 | 113.4 | 111.2 | 112.5 | 2463863
2009-11-02 00:00:00 | 112.4 | 115 | 111.5 | 113.6 | 4808530
2009-10-30 00:00:00 | 114.1 | 115.8 | 113 | 114.5 | 2322939
2009-10-29 00:00:00 | 110 | 114 | 109.7 | 114 | 2928113
2009-10-28 00:00:00 | 112.6 | 112.7 | 109.5 | 111.2 | 2787800
2009-10-27 00:00:00 | 112.8 | 114.2 | 112.3 | 113.3 | 2870182
2009-10-26 00:00:00 | 114.9 | 115.3 | 112.5 | 112.8 | 2677395
2009-10-23 00:00:00 | 115.7 | 116.5 | 114 | 114 | 2161750
2009-10-22 00:00:00 | 114.1 | 115.7 | 113.5 | 114.7 | 5036246
2009-10-21 00:00:00 | 116.4 | 117.2 | 114.1 | 115.2 | 4113276
2009-10-20 00:00:00 | 123.4 | 123.4 | 116 | 116 | 10892340
2009-10-19 00:00:00 | 116.9 | 120.8 | 116.9 | 120.8 | 4661667
2009-10-16 00:00:00 | 116.3 | 118.4 | 115.9 | 116.4 | 3255764
2009-10-15 00:00:00 | 116.7 | 117.7 | 115.3 | 115.9 | 2871368
2009-10-14 00:00:00 | 113.6 | 117.1 | 113.6 | 116.3 | 4638104
2009-10-13 00:00:00 | 114.1 | 114.2 | 111.9 | 112.1 | 2558255
2009-10-12 00:00:00 | 112.4 | 114.5 | 112.3 | 113.9 | 2313450
2009-10-09 00:00:00 | 110.8 | 112.9 | 110.7 | 112 | 2916700
2009-10-08 00:00:00 | 110.7 | 111.9 | 110.3 | 111.4 | 2972236
2009-10-07 00:00:00 | 109.4 | 110.7 | 107.7 | 108.7 | 2859231
2009-10-06 00:00:00 | 106.2 | 109.7 | 106.1 | 109.4 | 3946598
2009-10-05 00:00:00 | 104.8 | 107.4 | 104.4 | 105.8 | 2101326
2009-10-02 00:00:00 | 105.1 | 106.7 | 104 | 105.1 | 3301570
2009-10-01 00:00:00 | 109.5 | 110 | 105.9 | 106.1 | 2764340
2009-09-30 00:00:00 | 111 | 112.6 | 109.3 | 109.5 | 3015995
2009-09-29 00:00:00 | 113 | 113.2 | 110.7 | 111 | 2007485
2009-09-28 00:00:00 | 109.8 | 112.9 | 108 | 112.5 | 2973481
2009-09-25 00:00:00 | 109.1 | 111.8 | 108.5 | 109.3 | 2666608
2009-09-24 00:00:00 | 110.3 | 111.5 | 108.9 | 109.4 | 2839907
2009-09-23 00:00:00 | 111.1 | 112.4 | 110 | 111 | 1547578
2009-09-22 00:00:00 | 111.2 | 112.8 | 111.1 | 111.3 | 1652602
2009-09-21 00:00:00 | 111.2 | 111.3 | 110.4 | 110.8 | 1993027
2009-09-18 00:00:00 | 111.3 | 111.4 | 109.8 | 111.4 | 3106602
2009-09-17 00:00:00 | 113.1 | 113.3 | 111.4 | 112 | 4629735
2009-09-16 00:00:00 | 113.3 | 113.6 | 112.1 | 112.7 | 2087317
2009-09-15 00:00:00 | 112.5 | 113.6 | 110.9 | 112.5 | 4558434
2009-09-14 00:00:00 | 112 | 112.1 | 110.1 | 112 | 2823985
2009-09-11 00:00:00 | 113.9 | 114.1 | 112.4 | 113.3 | 1798697
2009-09-10 00:00:00 | 115 | 115.7 | 112 | 113.3 | 3537573
2009-09-09 00:00:00 | 111.2 | 115.1 | 110.6 | 115.1 | 6690512
2009-09-08 00:00:00 | 109.5 | 111.4 | 109.1 | 110.9 | 4633937
2009-09-07 00:00:00 | 108 | 109.4 | 107.5 | 109.1 | 2241427
2009-09-04 00:00:00 | 105.9 | 107.3 | 105 | 106.8 | 3193913
2009-09-03 00:00:00 | 105.5 | 107.5 | 104.6 | 105.5 | 2991157
2009-09-02 00:00:00 | 107.9 | 107.9 | 104.6 | 105.8 | 5583863
2009-09-01 00:00:00 | 109.6 | 109.9 | 107 | 107.5 | 3534871
2009-08-31 00:00:00 | 110.9 | 111 | 108.7 | 108.7 | 1549700
2009-08-28 00:00:00 | 111 | 112.1 | 110.1 | 111.9 | 1829912
2009-08-27 00:00:00 | 110.6 | 111.8 | 108.6 | 109.7 | 1666444
2009-08-26 00:00:00 | 113.1 | 113.5 | 110.2 | 110.5 | 2507495
2009-08-25 00:00:00 | 111.5 | 113.75 | 111.25 | 113.25 | 3017371
2009-08-24 00:00:00 | 111 | 113.75 | 110 | 113.5 | 4102678
2009-08-21 00:00:00 | 107 | 110.75 | 106.75 | 110.25 | 5280027
2009-08-20 00:00:00 | 106.25 | 107.5 | 106.25 | 107.25 | 3181616
2009-08-19 00:00:00 | 105.75 | 106.25 | 103.75 | 105.5 | 3081412
2009-08-18 00:00:00 | 107 | 107 | 104.75 | 106.25 | 4230671
2009-08-17 00:00:00 | 106.75 | 107.25 | 104.75 | 106.25 | 2733960
2009-08-14 00:00:00 | 109 | 111 | 107.25 | 107.75 | 3157142
2009-08-13 00:00:00 | 106.25 | 109.75 | 106.25 | 109 | 3685598
2009-08-12 00:00:00 | 104.25 | 106.5 | 103.25 | 106.25 | 2466613
2009-08-11 00:00:00 | 105.75 | 106.75 | 103.5 | 104 | 2834583
2009-08-10 00:00:00 | 107 | 107.75 | 105.75 | 106 | 1739899
2009-08-07 00:00:00 | 105.25 | 108.25 | 103.75 | 107.75 | 2346083
2009-08-06 00:00:00 | 107 | 107.75 | 105.5 | 106.25 | 2166975
2009-08-05 00:00:00 | 107.75 | 109.25 | 106.5 | 107.5 | 2615385
2009-08-04 00:00:00 | 109 | 109 | 106.75 | 108 | 2343170
2009-08-03 00:00:00 | 108 | 109.5 | 107.75 | 109 | 2328997
2009-07-31 00:00:00 | 107 | 109 | 106.5 | 108.25 | 3110126
2009-07-30 00:00:00 | 104.25 | 108 | 103.75 | 107.75 | 4153060
2009-07-29 00:00:00 | 103.75 | 105.25 | 102.75 | 103.5 | 3832061
2009-07-28 00:00:00 | 105.5 | 105.75 | 103 | 103.5 | 3006264
2009-07-27 00:00:00 | 107.25 | 107.75 | 103.5 | 105 | 2726592
2009-07-24 00:00:00 | 105 | 106.5 | 104 | 106.5 | 4449697
2009-07-23 00:00:00 | 104 | 105.75 | 102.5 | 105.75 | 7134921
2009-07-22 00:00:00 | 106.5 | 107.25 | 104.5 | 105.75 | 3560706
2009-07-21 00:00:00 | 103 | 107.5 | 101.75 | 107.25 | 6787715
2009-07-20 00:00:00 | 105.5 | 107.25 | 102.25 | 103 | 4507844
2009-07-17 00:00:00 | 105.25 | 105.5 | 103 | 105 | 5055442
2009-07-16 00:00:00 | 103 | 107.5 | 101 | 105 | 7515275
2009-07-15 00:00:00 | 99.5 | 103.25 | 97.75 | 103.25 | 11587636
2009-07-14 00:00:00 | 96 | 97 | 94.75 | 97 | 4864953
2009-07-13 00:00:00 | 91.5 | 95.5 | 90.75 | 95.5 | 6542547
2009-07-10 00:00:00 | 93 | 94.25 | 91 | 91.75 | 2915976
2009-07-09 00:00:00 | 94.5 | 95 | 93 | 93.5 | 3565709
2009-07-08 00:00:00 | 93.75 | 95 | 92.75 | 93.5 | 5023201
2009-07-07 00:00:00 | 94.25 | 95 | 93.25 | 94.5 | 4238896
2009-07-06 00:00:00 | 94.75 | 95 | 92.75 | 94 | 2870663
2009-07-03 00:00:00 | 95.25 | 95.75 | 94 | 95.5 | 1758521
2009-07-02 00:00:00 | 96.75 | 97.25 | 94.25 | 95 | 3284375
2009-07-01 00:00:00 | 95.25 | 97 | 95.25 | 96.75 | 3446059
2009-06-30 00:00:00 | 97.75 | 98.5 | 94.5 | 95 | 6981911
2009-06-29 00:00:00 | 95.25 | 99.5 | 94.75 | 98.75 | 5152933
2009-06-26 00:00:00 | 94.5 | 95.75 | 93.5 | 95.25 | 6194853
2009-06-25 00:00:00 | 92.75 | 94.25 | 92.25 | 93.25 | 4051664
2009-06-24 00:00:00 | 89.25 | 93.5 | 88.75 | 93.25 | 3919363
2009-06-23 00:00:00 | 88.25 | 90.5 | 87.25 | 88.5 | 6233348
2009-06-22 00:00:00 | 91.25 | 92.25 | 88.5 | 89.25 | 5230434
2009-06-19 00:00:00 | 90.75 | 91.5 | 88.5 | 90.75 | 0
2009-06-18 00:00:00 | 90.75 | 91.5 | 88.5 | 90.75 | 4765839
2009-06-17 00:00:00 | 92 | 93.5 | 89.25 | 90.5 | 10600202
2009-06-16 00:00:00 | 94 | 96 | 93 | 95 | 4583559
2009-06-15 00:00:00 | 95 | 96 | 93.75 | 94 | 3965473
2009-06-12 00:00:00 | 96.25 | 96.5 | 95 | 95.5 | 3054177
2009-06-11 00:00:00 | 96.5 | 98.25 | 95.5 | 96.25 | 5251359
2009-06-10 00:00:00 | 94.25 | 97.5 | 93.5 | 95.25 | 5493591
2009-06-09 00:00:00 | 92.75 | 93.5 | 91 | 93 | 3744475
2009-06-08 00:00:00 | 94.5 | 94.5 | 91.5 | 92.5 | 2926886
2009-06-05 00:00:00 | 94.75 | 97.75 | 94.5 | 95 | 2396279
2009-06-04 00:00:00 | 93.75 | 96.25 | 93.25 | 94.25 | 4005136
2009-06-03 00:00:00 | 97.75 | 97.75 | 93.25 | 93.75 | 3313916
2009-06-02 00:00:00 | 94.75 | 97.75 | 94.5 | 97.75 | 6982347
2009-06-01 00:00:00 | 90.25 | 95 | 90.25 | 95 | 4453380
2009-05-29 00:00:00 | 90.75 | 91.5 | 88.25 | 88.75 | 3803473
2009-05-28 00:00:00 | 89.75 | 90.5 | 89 | 90.25 | 3237662
2009-05-27 00:00:00 | 90 | 90.75 | 88.5 | 90.75 | 3001599
2009-05-26 00:00:00 | 88.25 | 89.25 | 85.5 | 89 | 3900410
2009-05-25 00:00:00 | 89.75 | 90 | 88.25 | 89.25 | 1536594
2009-05-22 00:00:00 | 90 | 90.5 | 87.5 | 89.75 | 3361396
2009-05-21 00:00:00 | 93.5 | 94 | 91.75 | 92 | 0
2009-05-20 00:00:00 | 93.5 | 94 | 91.75 | 92 | 1722607
2009-05-19 00:00:00 | 91.25 | 94.5 | 91.25 | 93 | 6542339
2009-05-18 00:00:00 | 86.25 | 89.75 | 85.75 | 89.75 | 3057742
2009-05-15 00:00:00 | 87 | 88.25 | 85.25 | 87.75 | 4278357
2009-05-14 00:00:00 | 83.75 | 86.75 | 82.75 | 86.25 | 4815570
2009-05-13 00:00:00 | 85.75 | 87.25 | 83.25 | 84.5 | 5658489
2009-05-12 00:00:00 | 86.75 | 89.5 | 85.5 | 85.5 | 6095071
2009-05-11 00:00:00 | 91.5 | 91.5 | 86 | 87.5 | 5725191
2009-05-08 00:00:00 | 92.75 | 94.5 | 89 | 91.5 | 6384053
2009-05-07 00:00:00 | 94 | 94.75 | 91 | 91.75 | 4764841
2009-05-06 00:00:00 | 92.5 | 94.25 | 91.75 | 93.5 | 4106007
2009-05-05 00:00:00 | 94.25 | 96 | 92.25 | 92.5 | 5775755
2009-05-04 00:00:00 | 90.75 | 95 | 90.25 | 94 | 6140283
2009-05-01 00:00:00 | 90 | 91.25 | 88.75 | 89.25 | 0
2009-04-30 00:00:00 | 90 | 91.25 | 88.75 | 89.25 | 4995190
2009-04-29 00:00:00 | 88 | 90.5 | 87.5 | 89.75 | 4384997
2009-04-28 00:00:00 | 90.25 | 90.25 | 85.25 | 87 | 9597731
2009-04-27 00:00:00 | 90.75 | 92.5 | 88.75 | 91.75 | 5298064
2009-04-24 00:00:00 | 91.25 | 92.75 | 88.75 | 91.75 | 4062349
2009-04-23 00:00:00 | 92.25 | 93.75 | 90 | 90.75 | 8311401
2009-04-22 00:00:00 | 87.5 | 94.75 | 87 | 93.5 | 19757218
2009-04-21 00:00:00 | 82.75 | 91 | 82 | 89.75 | 20169064
2009-04-20 00:00:00 | 88.25 | 90 | 82.5 | 83.25 | 7201246
2009-04-17 00:00:00 | 86.25 | 90.5 | 86 | 88.25 | 7789216
2009-04-16 00:00:00 | 85.75 | 86.75 | 83.25 | 85 | 3884816
2009-04-15 00:00:00 | 85.75 | 85.75 | 83.25 | 84.75 | 7488804
2009-04-14 00:00:00 | 84 | 90 | 83.5 | 88 | 11249837
2009-04-13 00:00:00 | 80.5 | 83.25 | 79.75 | 82.5 | 0
2009-04-10 00:00:00 | 80.5 | 83.25 | 79.75 | 82.5 | 0
2009-04-09 00:00:00 | 80.5 | 83.25 | 79.75 | 82.5 | 3320893
2009-04-08 00:00:00 | 77 | 80.25 | 76.75 | 79.75 | 6017911
2009-04-07 00:00:00 | 81.75 | 82 | 78.25 | 78.25 | 6760737
2009-04-06 00:00:00 | 83 | 85 | 80.5 | 81.5 | 9915033
2009-04-03 00:00:00 | 79 | 83.5 | 78.75 | 81.75 | 9974301
2009-04-02 00:00:00 | 73 | 80.5 | 73 | 80.25 | 14627913
2009-04-01 00:00:00 | 71.5 | 71.5 | 67.5 | 70.75 | 7510666
2009-03-31 00:00:00 | 70.5 | 71.25 | 68.75 | 71.25 | 4321293
2009-03-30 00:00:00 | 71 | 71.5 | 69 | 69.75 | 2734070
2009-03-27 00:00:00 | 73.5 | 74 | 71.75 | 72 | 2530218
2009-03-26 00:00:00 | 72.75 | 73.75 | 72 | 73.75 | 3554516
2009-03-25 00:00:00 | 71.25 | 73.5 | 69.75 | 73 | 4579143
2009-03-24 00:00:00 | 73.75 | 74 | 70.25 | 71.25 | 4785975
2009-03-23 00:00:00 | 72 | 72.25 | 69.75 | 72.25 | 5012535
2009-03-20 00:00:00 | 71 | 71.75 | 69.5 | 70.25 | 5009587
2009-03-19 00:00:00 | 72.5 | 73.5 | 70.25 | 71.75 | 6606995
2009-03-18 00:00:00 | 74.25 | 74.75 | 70.25 | 71.5 | 4918162
2009-03-17 00:00:00 | 74.75 | 75.25 | 71.75 | 73 | 5111669
2009-03-16 00:00:00 | 74 | 75.5 | 73.25 | 75.5 | 4328962
2009-03-13 00:00:00 | 77 | 77 | 72 | 73 | 8910020
2009-03-12 00:00:00 | 76.5 | 77.25 | 73.5 | 74.75 | 6775103
2009-03-11 00:00:00 | 71.25 | 80 | 74.25 | 77.75 | 7859045
2009-03-10 00:00:00 | 71.25 | 76.25 | 70.75 | 75.5 | 5438948
2009-03-09 00:00:00 | 69.75 | 71.5 | 67.75 | 71.5 | 4437849
2009-03-06 00:00:00 | 69.5 | 72 | 68.25 | 69.75 | 8514842
2009-03-05 00:00:00 | 74.75 | 75.25 | 69.25 | 70 | 7528736
2009-03-04 00:00:00 | 72 | 76.25 | 71 | 75 | 7712471
2009-03-03 00:00:00 | 73 | 73.75 | 70 | 71 | 6096557
2009-03-02 00:00:00 | 73.75 | 74.25 | 72 | 72.75 | 4971908
2009-02-27 00:00:00 | 73 | 76.25 | 72.5 | 75.75 | 6965605
2009-02-26 00:00:00 | 71.5 | 74.25 | 70.75 | 73.75 | 5366562
2009-02-25 00:00:00 | 72.75 | 74 | 70 | 70.25 | 3947015
2009-02-24 00:00:00 | 70 | 73 | 68.75 | 71.25 | 6799803
2009-02-23 00:00:00 | 74 | 74.75 | 70.25 | 71 | 4623385
2009-02-20 00:00:00 | 75 | 75.25 | 73 | 73 | 4120870
2009-02-19 00:00:00 | 76.75 | 77.75 | 74.25 | 76.75 | 6572959
2009-02-18 00:00:00 | 79 | 79 | 74.5 | 76 | 8412759
2009-02-17 00:00:00 | 81 | 81 | 78 | 79 | 6421857
2009-02-16 00:00:00 | 81.75 | 83.75 | 80 | 82.5 | 3720919
2009-02-13 00:00:00 | 79.75 | 83 | 79.75 | 82.5 | 5143972
2009-02-12 00:00:00 | 79 | 79.5 | 77.25 | 79.5 | 3805724
2009-02-11 00:00:00 | 78.25 | 80.75 | 78.25 | 80 | 5851929
2009-02-10 00:00:00 | 84.75 | 85 | 79.75 | 79.75 | 7686579
2009-02-09 00:00:00 | 82 | 86.75 | 81.75 | 85.75 | 7611265
2009-02-06 00:00:00 | 77.25 | 83.25 | 77 | 82.75 | 8283498
2009-02-05 00:00:00 | 76.5 | 78 | 74.75 | 77 | 5209627
2009-02-04 00:00:00 | 71.75 | 78 | 71.25 | 77.5 | 10292991
2009-02-03 00:00:00 | 68 | 72 | 67 | 72 | 6799802
2009-02-02 00:00:00 | 69.5 | 69.5 | 66.25 | 66.75 | 5232673
2009-01-30 00:00:00 | 69.75 | 72.5 | 69 | 70.25 | 5517482
2009-01-29 00:00:00 | 73.25 | 74.75 | 68.5 | 69.75 | 14858789
2009-01-28 00:00:00 | 70.5 | 74.5 | 70 | 74.25 | 5203152
2009-01-27 00:00:00 | 68.25 | 69.25 | 66 | 69.25 | 4381536
2009-01-26 00:00:00 | 66.5 | 68 | 64.5 | 67.75 | 3901310
2009-01-23 00:00:00 | 68.25 | 69 | 64.75 | 66.25 | 5593265
2009-01-22 00:00:00 | 68.25 | 70 | 66.75 | 67.75 | 5802772
2009-01-21 00:00:00 | 64.5 | 67.5 | 63 | 66.75 | 6533077
2009-01-20 00:00:00 | 67.5 | 67.75 | 64.5 | 65.25 | 6702318
2009-01-19 00:00:00 | 68.75 | 70.25 | 66.25 | 67 | 4177622
2009-01-16 00:00:00 | 66.5 | 69.25 | 65.25 | 68.25 | 7650228
2009-01-15 00:00:00 | 65 | 68 | 63.25 | 66.5 | 5862679
2009-01-14 00:00:00 | 70 | 70.25 | 64.5 | 64.75 | 6656470
2009-01-13 00:00:00 | 70.25 | 71.25 | 69.25 | 69.25 | 5249044
2009-01-12 00:00:00 | 73.5 | 75.5 | 71.25 | 71.25 | 4503013
2009-01-09 00:00:00 | 77.75 | 78 | 74.25 | 74.5 | 4786990
2009-01-08 00:00:00 | 77.75 | 79.5 | 77.25 | 78.25 | 3596703
2009-01-07 00:00:00 | 77 | 79.75 | 77 | 79 | 4848315
2009-01-06 00:00:00 | 79.25 | 79.75 | 77.5 | 78 | 0
2009-01-05 00:00:00 | 79.25 | 79.75 | 77.5 | 78 | 1214949
2009-01-02 00:00:00 | 78.25 | 78.75 | 76.25 | 78.5 | 1857835
2009-01-01 00:00:00 | 75.5 | 77.25 | 75.25 | 77.25 | 0
2008-12-31 00:00:00 | 75.5 | 77.25 | 75.25 | 77.25 | 0
2008-12-30 00:00:00 | 75.5 | 77.25 | 75.25 | 77.25 | 2539692
2008-12-29 00:00:00 | 72.75 | 75.25 | 72.75 | 75.25 | 1738551
2008-12-26 00:00:00 | 72.25 | 73.75 | 71.75 | 72.75 | 0
2008-12-25 00:00:00 | 72.25 | 73.75 | 71.75 | 72.75 | 0
2008-12-24 00:00:00 | 72.25 | 73.75 | 71.75 | 72.75 | 0
2008-12-23 00:00:00 | 72.25 | 73.75 | 71.75 | 72.75 | 1576039
2008-12-22 00:00:00 | 72.25 | 73.75 | 71.25 | 72.75 | 3988635
2008-12-19 00:00:00 | 72 | 73.75 | 71.5 | 73.25 | 5745970
2008-12-18 00:00:00 | 70.75 | 74.25 | 70.75 | 73.5 | 3451488
2008-12-17 00:00:00 | 72.5 | 73 | 69 | 71.25 | 3052926
2008-12-16 00:00:00 | 70 | 72 | 68.75 | 72 | 4416836
2008-12-15 00:00:00 | 71.25 | 72.25 | 70.25 | 70.25 | 3013953
2008-12-12 00:00:00 | 68.25 | 71 | 67.25 | 71 | 4925968
2008-12-11 00:00:00 | 72.25 | 72.75 | 70.25 | 71.25 | 4330389
2008-12-10 00:00:00 | 66.75 | 75 | 66.75 | 73.25 | 13237461
2008-12-09 00:00:00 | 65 | 69.25 | 64.5 | 68.25 | 5391865
2008-12-08 00:00:00 | 63.75 | 67 | 63.75 | 67 | 5221974
2008-12-05 00:00:00 | 62 | 62.25 | 59 | 60.5 | 3899255
2008-12-04 00:00:00 | 63 | 66.75 | 62.75 | 63.25 | 5204908
2008-12-03 00:00:00 | 62.25 | 64.5 | 60.5 | 63.75 | 4088752
2008-12-02 00:00:00 | 58 | 62.75 | 57.75 | 62.25 | 3887893
2008-12-01 00:00:00 | 64.5 | 64.5 | 59.5 | 59.75 | 3337141
2008-11-28 00:00:00 | 65.75 | 66 | 61.75 | 64.25 | 4387954
2008-11-27 00:00:00 | 63.75 | 66.25 | 63.5 | 66.25 | 3570779
2008-11-26 00:00:00 | 62.25 | 64.75 | 60.75 | 62.75 | 3866009
2008-11-25 00:00:00 | 61.75 | 66.5 | 60 | 63 | 7237743
2008-11-24 00:00:00 | 58.75 | 64 | 57.75 | 63 | 5392400
2008-11-21 00:00:00 | 58 | 59 | 55.5 | 56.75 | 4139683
2008-11-20 00:00:00 | 57 | 60.5 | 55.5 | 58 | 7009997
2008-11-19 00:00:00 | 63.5 | 64.5 | 59 | 59.25 | 5114531
2008-11-18 00:00:00 | 64.5 | 64.75 | 61.5 | 63.25 | 5072759
2008-11-17 00:00:00 | 67 | 67 | 63.5 | 64.75 | 4536233
2008-11-14 00:00:00 | 73.5 | 73.5 | 66.5 | 67.25 | 7200103
2008-11-13 00:00:00 | 71 | 73.25 | 69.25 | 70.75 | 5436721
2008-11-12 00:00:00 | 73.5 | 74.25 | 70.5 | 71.5 | 5731008
2008-11-11 00:00:00 | 75 | 75.75 | 71.75 | 72.5 | 4075146
2008-11-10 00:00:00 | 70.25 | 78.75 | 75 | 76 | 6433144
2008-11-07 00:00:00 | 70.25 | 74 | 69.75 | 73 | 7501655
2008-11-06 00:00:00 | 73.25 | 73.5 | 68 | 69 | 7623992
2008-11-05 00:00:00 | 77.75 | 78.75 | 75 | 75 | 6521383
2008-11-04 00:00:00 | 72.75 | 78.75 | 72.25 | 77.75 | 9604760
2008-11-03 00:00:00 | 71.75 | 73.5 | 70.25 | 72 | 4546041
2008-10-31 00:00:00 | 73.75 | 74.5 | 69.25 | 69.75 | 2764934
2008-10-30 00:00:00 | 71.75 | 75.25 | 70.5 | 73.5 | 6301252
2008-10-29 00:00:00 | 64.5 | 69.75 | 64.25 | 69.5 | 8222240
2008-10-28 00:00:00 | 62.75 | 64.5 | 59.25 | 61.75 | 8647925
2008-10-27 00:00:00 | 62 | 62.25 | 59.25 | 60.25 | 9357920
2008-10-24 00:00:00 | 65.25 | 65.5 | 61.5 | 65.5 | 7635161
2008-10-23 00:00:00 | 69.75 | 70.25 | 65 | 68 | 7464053
2008-10-22 00:00:00 | 71.25 | 72.25 | 69.5 | 70.25 | 7462914
2008-10-21 00:00:00 | 71.25 | 73.5 | 70.25 | 72.75 | 7169181
2008-10-20 00:00:00 | 68.75 | 70 | 66.75 | 70 | 5044330
2008-10-17 00:00:00 | 72.75 | 74 | 66 | 66.75 | 9843355
2008-10-16 00:00:00 | 68 | 76.25 | 65.5 | 70 | 14254990
2008-10-15 00:00:00 | 74.75 | 74.75 | 70.5 | 71.25 | 9060022
2008-10-14 00:00:00 | 80.75 | 80.75 | 73.25 | 75 | 10642097
2008-10-13 00:00:00 | 76 | 77.25 | 73 | 75.25 | 5946979
2008-10-10 00:00:00 | 68.25 | 72 | 67 | 69 | 12014249
2008-10-09 00:00:00 | 73.5 | 75.5 | 71 | 73 | 8027130
2008-10-08 00:00:00 | 74 | 80.5 | 69.5 | 72.25 | 10459320
2008-10-07 00:00:00 | 79.75 | 80 | 75.5 | 76.25 | 6771893
2008-10-06 00:00:00 | 79.25 | 79.5 | 76.25 | 77.5 | 7869322
2008-10-03 00:00:00 | 83.5 | 83.75 | 80.5 | 82.25 | 5489972
2008-10-02 00:00:00 | 87 | 88 | 82 | 83 | 4997208
2008-10-01 00:00:00 | 88.5 | 89.5 | 85.25 | 86.5 | 6231654
2008-09-30 00:00:00 | 82.75 | 89 | 82.5 | 87 | 7814991
2008-09-29 00:00:00 | 88.75 | 89 | 84.25 | 84.75 | 5458351
2008-09-26 00:00:00 | 88.75 | 89.25 | 87.75 | 89.25 | 3850954
2008-09-25 00:00:00 | 88.5 | 91.5 | 88.5 | 90.25 | 4612378
2008-09-24 00:00:00 | 93.75 | 94.5 | 88.75 | 88.75 | 8598514
2008-09-23 00:00:00 | 93.75 | 95.25 | 91 | 93.25 | 6910569
2008-09-22 00:00:00 | 98.75 | 98.75 | 94.75 | 94.75 | 4077837
2008-09-19 00:00:00 | 94.5 | 100.75 | 94.25 | 97.75 | 10346639
2008-09-18 00:00:00 | 89.75 | 92.75 | 87.5 | 89.75 | 7436465
2008-09-17 00:00:00 | 93.5 | 94.25 | 88 | 89.5 | 5982743
2008-09-16 00:00:00 | 89.25 | 92.75 | 88.5 | 91.75 | 6893307
2008-09-15 00:00:00 | 90 | 92 | 88.5 | 90.25 | 6735980
2008-09-12 00:00:00 | 94.25 | 94.25 | 91.5 | 92.5 | 3504964
2008-09-11 00:00:00 | 93.5 | 94.25 | 89.5 | 92.5 | 7269456
2008-09-10 00:00:00 | 92.75 | 95.25 | 92.25 | 93.75 | 5036395
2008-09-09 00:00:00 | 96 | 98.5 | 92 | 93.5 | 7470127
2008-09-08 00:00:00 | 95 | 98 | 94.75 | 96.75 | 5697046
2008-09-05 00:00:00 | 94 | 94.25 | 92 | 92.5 | 8219981
2008-09-04 00:00:00 | 99.25 | 99.75 | 94.25 | 94.25 | 9020924
2008-09-03 00:00:00 | 98.75 | 99.75 | 98.25 | 99 | 3684287
2008-09-02 00:00:00 | 98.25 | 99.75 | 97 | 99.75 | 6363348
2008-09-01 00:00:00 | 97.25 | 98.75 | 96.25 | 98.75 | 2166850
2008-08-29 00:00:00 | 99.5 | 100 | 97.75 | 98 | 6916505
2008-08-28 00:00:00 | 94.75 | 99.25 | 94.25 | 98.75 | 3609086
2008-08-27 00:00:00 | 95.25 | 95.75 | 93.5 | 95.25 | 3772690
2008-08-26 00:00:00 | 93.5 | 96.5 | 93 | 95.75 | 3449581
2008-08-25 00:00:00 | 96.5 | 96.75 | 94 | 94.5 | 2031880
2008-08-22 00:00:00 | 94.75 | 97 | 94 | 96.5 | 5558989
2008-08-21 00:00:00 | 94.25 | 95.25 | 93.75 | 94 | 5534875
2008-08-20 00:00:00 | 97.75 | 98.25 | 94.5 | 95.5 | 10910717
2008-08-19 00:00:00 | 100.5 | 101.25 | 97.75 | 98.25 | 3879826
2008-08-18 00:00:00 | 101.25 | 102.25 | 101 | 102.25 | 3961219
2008-08-15 00:00:00 | 99.75 | 102.25 | 99.75 | 101.5 | 4050205
2008-08-14 00:00:00 | 99.5 | 101 | 98.5 | 99.5 | 3209652
2008-08-13 00:00:00 | 100.5 | 101.25 | 97.75 | 99.25 | 4322634
2008-08-12 00:00:00 | 103 | 103.5 | 100.25 | 101.5 | 3521768
2008-08-11 00:00:00 | 101.75 | 104 | 101.5 | 103.5 | 3297569
2008-08-08 00:00:00 | 99.25 | 101 | 98.25 | 101 | 3153569
2008-08-07 00:00:00 | 100 | 102 | 98.5 | 99.75 | 7051466
2008-08-06 00:00:00 | 100.75 | 103 | 99.25 | 100.25 | 6720906
2008-08-05 00:00:00 | 98 | 100.25 | 96.25 | 99.75 | 5614814
2008-08-04 00:00:00 | 100 | 101.75 | 96.75 | 97.25 | 3779812
2008-08-01 00:00:00 | 102 | 103 | 99.75 | 100.5 | 3814818
2008-07-31 00:00:00 | 102.5 | 104 | 100.5 | 103.25 | 4530414
2008-07-30 00:00:00 | 101.5 | 103 | 99.75 | 102.5 | 3836207
2008-07-29 00:00:00 | 98 | 100.25 | 96.75 | 99.75 | 3895443
2008-07-28 00:00:00 | 99.25 | 100.25 | 98.25 | 98.5 | 2829377
2008-07-25 00:00:00 | 98.5 | 101.5 | 97.5 | 99.75 | 5129904
2008-07-24 00:00:00 | 106.25 | 106.25 | 100 | 100.25 | 4686930
2008-07-23 00:00:00 | 103.5 | 106.25 | 103 | 105.75 | 4397071
2008-07-22 00:00:00 | 101 | 103 | 98.75 | 102 | 5819010
2008-07-21 00:00:00 | 98 | 102.25 | 96.75 | 101.75 | 7380763
2008-07-18 00:00:00 | 96 | 99.75 | 95.5 | 97.75 | 6961191
2008-07-17 00:00:00 | 97 | 99.75 | 96.25 | 98 | 6675977
2008-07-16 00:00:00 | 94.75 | 95.5 | 91 | 95 | 9017941
2008-07-15 00:00:00 | 96 | 97.25 | 92.25 | 94 | 18496926
2008-07-14 00:00:00 | 90 | 92.25 | 89.25 | 91.5 | 8496021
2008-07-11 00:00:00 | 87.75 | 89.5 | 85.25 | 88.75 | 8316568
2008-07-10 00:00:00 | 89.75 | 89.75 | 86.5 | 87 | 5442270
2008-07-09 00:00:00 | 90.5 | 91 | 89.25 | 90.75 | 6601218
2008-07-08 00:00:00 | 91.25 | 91.25 | 89 | 90 | 7420100
2008-07-07 00:00:00 | 92.5 | 94.25 | 92 | 93.75 | 2870714
2008-07-04 00:00:00 | 92.5 | 93 | 90.75 | 91.5 | 2710424
2008-07-03 00:00:00 | 91 | 93 | 87.75 | 92.75 | 8265917
2008-07-02 00:00:00 | 93.75 | 95.25 | 91.5 | 92.5 | 5396419
2008-07-01 00:00:00 | 94.25 | 95 | 89.25 | 93.5 | 5620086
2008-06-30 00:00:00 | 95.5 | 96.25 | 91.75 | 94.5 | 3803830
2008-06-27 00:00:00 | 94.25 | 96.25 | 91.5 | 94.5 | 5681968
2008-06-26 00:00:00 | 98.75 | 99.75 | 94.75 | 95 | 6074172
2008-06-25 00:00:00 | 97.25 | 101.25 | 96.75 | 100 | 7522530
2008-06-24 00:00:00 | 98 | 99 | 94.5 | 96 | 3499262
2008-06-23 00:00:00 | 102.25 | 102.5 | 97.25 | 98.25 | 5585283
2008-06-20 00:00:00 | 102.25 | 103.25 | 100 | 101 | 0
2008-06-19 00:00:00 | 102.25 | 103.25 | 100 | 101 | 7258774
2008-06-18 00:00:00 | 106 | 106.5 | 102.5 | 103 | 3833682
2008-06-17 00:00:00 | 106 | 108 | 105.75 | 107 | 3876130
2008-06-16 00:00:00 | 105 | 106.5 | 104.5 | 105.5 | 3407403
2008-06-13 00:00:00 | 104.75 | 105 | 101.75 | 104.25 | 4529327
2008-06-12 00:00:00 | 103 | 107 | 102.75 | 105 | 6360805
2008-06-11 00:00:00 | 104.5 | 105.5 | 101.75 | 103 | 4860653
2008-06-10 00:00:00 | 106 | 106.25 | 104 | 104.5 | 4623472
2008-06-09 00:00:00 | 108 | 108.25 | 106.25 | 106.75 | 5539274
2008-06-06 00:00:00 | 111 | 111 | 109.5 | 110.25 | 0
2008-06-05 00:00:00 | 111 | 111 | 109.5 | 110.25 | 2439772
2008-06-04 00:00:00 | 111.5 | 111.5 | 108.75 | 110.5 | 3509158
2008-06-03 00:00:00 | 111.25 | 112.25 | 110.5 | 111.75 | 2532632
2008-06-02 00:00:00 | 111.75 | 112 | 110.5 | 112 | 2609350
2008-05-30 00:00:00 | 111.25 | 113.25 | 110.75 | 112.5 | 6821671
2008-05-29 00:00:00 | 110.75 | 111.75 | 109.25 | 110.75 | 5228555
2008-05-28 00:00:00 | 108 | 111.5 | 107.25 | 110 | 6699093
2008-05-27 00:00:00 | 109.5 | 109.5 | 105.25 | 106.5 | 6487419
2008-05-26 00:00:00 | 108.75 | 109.5 | 108.5 | 109 | 982198
2008-05-23 00:00:00 | 112.25 | 112.25 | 108.5 | 108.5 | 4854681
2008-05-22 00:00:00 | 109.5 | 112.75 | 109.5 | 112.75 | 4168415
2008-05-21 00:00:00 | 110.5 | 111.5 | 109 | 110.5 | 5149276
2008-05-20 00:00:00 | 113.5 | 113.75 | 110.25 | 110.5 | 5630047
2008-05-19 00:00:00 | 112.75 | 114.75 | 112.5 | 114.75 | 5253350
2008-05-16 00:00:00 | 111 | 112.5 | 110.25 | 112 | 6869948
2008-05-15 00:00:00 | 112 | 112 | 109.5 | 110.25 | 10179231
2008-05-14 00:00:00 | 113.75 | 114 | 112.25 | 113.5 | 5546263
2008-05-13 00:00:00 | 114.75 | 115 | 112.25 | 113.5 | 4319850
2008-05-12 00:00:00 | 113.5 | 114.25 | 112.25 | 114.25 | 2800702
2008-05-09 00:00:00 | 112 | 113 | 110.5 | 113 | 3729338
2008-05-08 00:00:00 | 111.75 | 113 | 110.75 | 112.5 | 3915020
2008-05-07 00:00:00 | 112.25 | 113.5 | 111.25 | 112.5 | 5297348
2008-05-06 00:00:00 | 117 | 118 | 115 | 116.25 | 3593179
2008-05-05 00:00:00 | 115.5 | 117 | 114.5 | 116.75 | 2951844
2008-05-02 00:00:00 | 111.75 | 116.25 | 111.75 | 116.25 | 6905678
2008-05-01 00:00:00 | 111 | 111.5 | 108.5 | 110 | 0
2008-04-30 00:00:00 | 111 | 111.5 | 108.5 | 110 | 2313211
2008-04-29 00:00:00 | 113 | 113.25 | 110 | 111 | 4800606
2008-04-28 00:00:00 | 113 | 114 | 112.25 | 113.75 | 4233421
2008-04-25 00:00:00 | 113.75 | 114.75 | 112.25 | 112.5 | 4663620
2008-04-24 00:00:00 | 113.5 | 114 | 110.25 | 113.25 | 5650609
2008-04-23 00:00:00 | 112.5 | 113.75 | 111 | 113.25 | 4058122
2008-04-22 00:00:00 | 111 | 113.25 | 111 | 112 | 3942714
2008-04-21 00:00:00 | 112.75 | 113.5 | 110.75 | 111.5 | 5454882
2008-04-18 00:00:00 | 113 | 114.5 | 112.25 | 112.75 | 11256033
2008-04-17 00:00:00 | 118 | 118 | 112 | 112 | 13006329
2008-04-16 00:00:00 | 117 | 124 | 114.75 | 124 | 19703108
2008-04-15 00:00:00 | 118.25 | 118.5 | 114.25 | 116 | 8964480
2008-04-14 00:00:00 | 116 | 117.25 | 114.5 | 117.25 | 6284783
2008-04-11 00:00:00 | 121.5 | 121.5 | 116.5 | 116.75 | 8170272
2008-04-10 00:00:00 | 121.75 | 122 | 119.5 | 121.5 | 5506071
2008-04-09 00:00:00 | 120.25 | 123.5 | 119.5 | 121.5 | 5897662
2008-04-08 00:00:00 | 123.5 | 124 | 120.5 | 121.5 | 6402232
2008-04-07 00:00:00 | 124 | 126 | 122.25 | 125.25 | 11052790
2008-04-04 00:00:00 | 123 | 123.75 | 122 | 123.25 | 3682801
2008-04-03 00:00:00 | 124 | 124.5 | 122.25 | 122.5 | 5704753
2008-04-02 00:00:00 | 123.25 | 125.5 | 121.5 | 124 | 7925051
2008-04-01 00:00:00 | 118.75 | 123 | 118.25 | 122.5 | 8253177
2008-03-31 00:00:00 | 116.5 | 119.75 | 116 | 119.5 | 6156794
2008-03-28 00:00:00 | 118 | 119.5 | 117.25 | 118 | 6250084
2008-03-27 00:00:00 | 117.75 | 118.5 | 115.5 | 118 | 8269908
2008-03-26 00:00:00 | 116.5 | 118.5 | 116.25 | 118 | 6501219
2008-03-25 00:00:00 | 113 | 117.75 | 113 | 117 | 10018474
2008-03-24 00:00:00 | 110.75 | 111.75 | 109.5 | 109.5 | 0
2008-03-21 00:00:00 | 110.75 | 111.75 | 109.5 | 109.5 | 0
2008-03-20 00:00:00 | 110.75 | 111.75 | 109.5 | 109.5 | 4088911
2008-03-19 00:00:00 | 114 | 114.5 | 111 | 112.25 | 5881821
2008-03-18 00:00:00 | 113.25 | 113.75 | 111.75 | 112.75 | 6102637
2008-03-17 00:00:00 | 111.5 | 113.25 | 111 | 111.75 | 6311852
2008-03-14 00:00:00 | 117.25 | 118.75 | 114 | 114.75 | 7210538
2008-03-13 00:00:00 | 117.25 | 118.25 | 115 | 118 | 6233938
2008-03-12 00:00:00 | 117.75 | 120 | 117.25 | 119.5 | 7581576
2008-03-11 00:00:00 | 113.25 | 117.75 | 110 | 116.25 | 11653610
2008-03-10 00:00:00 | 113.75 | 114.5 | 111.25 | 113.25 | 7870610
2008-03-07 00:00:00 | 116.5 | 115.75 | 113.75 | 114.25 | 5008404
2008-03-06 00:00:00 | 116.5 | 117.75 | 115.25 | 116 | 3529556
2008-03-05 00:00:00 | 114.5 | 118.25 | 113.5 | 116.5 | 6232639
2008-03-04 00:00:00 | 116 | 117 | 112 | 113.5 | 4586585
2008-03-03 00:00:00 | 112.75 | 116.25 | 111.25 | 115.75 | 5688079
2008-02-29 00:00:00 | 116.5 | 118 | 113 | 114.75 | 12379923
2008-02-28 00:00:00 | 118.5 | 119.5 | 117 | 117 | 6053357
2008-02-27 00:00:00 | 119 | 119.5 | 115.75 | 119 | 6287571
2008-02-26 00:00:00 | 116 | 118.75 | 115.75 | 118.5 | 7234832
2008-02-25 00:00:00 | 112.75 | 115.25 | 112 | 115.25 | 5174167
2008-02-22 00:00:00 | 113.75 | 115.5 | 110.75 | 111 | 7825518
2008-02-21 00:00:00 | 116.25 | 117.5 | 114.5 | 114.75 | 5677627
2008-02-20 00:00:00 | 116.75 | 118.25 | 113.75 | 115 | 7943468
2008-02-19 00:00:00 | 117 | 120 | 115.75 | 118.25 | 6182236
2008-02-18 00:00:00 | 114.5 | 118.25 | 114 | 117.75 | 5142915
2008-02-15 00:00:00 | 115.75 | 117 | 113 | 113 | 4846649
2008-02-14 00:00:00 | 117.25 | 118.25 | 115.25 | 115.5 | 5917732
2008-02-13 00:00:00 | 113.75 | 116.25 | 112 | 115.75 | 5214650
2008-02-12 00:00:00 | 111.75 | 115 | 110 | 115 | 5330809
2008-02-11 00:00:00 | 110.25 | 112 | 110 | 110.75 | 3061018
2008-02-08 00:00:00 | 113.25 | 113.5 | 110 | 111.5 | 4756188
2008-02-07 00:00:00 | 113.75 | 114 | 110.5 | 111.5 | 6681315
2008-02-06 00:00:00 | 110.25 | 114.5 | 110.25 | 114.5 | 8084546
2008-02-05 00:00:00 | 115.25 | 116.75 | 109.5 | 110.25 | 8452263
2008-02-04 00:00:00 | 121 | 122 | 115.5 | 115.5 | 10454976
2008-02-01 00:00:00 | 115 | 120 | 114 | 120 | 10934545
2008-01-31 00:00:00 | 105.25 | 117 | 104.75 | 113.25 | 18303000
2008-01-30 00:00:00 | 107.5 | 108.75 | 106.5 | 107 | 6092779
2008-01-28 00:00:00 | 103.25 | 106.25 | 101.25 | 105.75 | 6267364
2008-01-24 00:00:00 | 105.5 | 106.75 | 103.5 | 105.75 | 9920026
2008-01-23 00:00:00 | 104.5 | 106.25 | 99 | 101.5 | 10296602
2008-01-22 00:00:00 | 92.25 | 104.75 | 91.5 | 103.75 | 14553676
2008-01-21 00:00:00 | 96.75 | 97.25 | 93.75 | 95.5 | 10250522
2008-01-18 00:00:00 | 101 | 103.25 | 98 | 98.25 | 7273671
2008-01-17 00:00:00 | 103 | 103.5 | 100 | 101 | 7340835
2008-01-16 00:00:00 | 98 | 104.5 | 96.5 | 100.75 | 10738119
2008-01-15 00:00:00 | 104.5 | 104.5 | 99.25 | 100.25 | 6173730
2008-01-14 00:00:00 | 98.75 | 105.5 | 98.5 | 105 | 6789471
2008-01-11 00:00:00 | 99.5 | 100.75 | 98 | 99.25 | 8102230
2008-01-10 00:00:00 | 103 | 103.5 | 99 | 99.5 | 11317717
2008-01-09 00:00:00 | 103.25 | 104 | 100.25 | 102 | 9405703
2008-01-08 00:00:00 | 103.75 | 106 | 101.5 | 104.75 | 7416417
2008-01-04 00:00:00 | 108.5 | 109 | 103.5 | 104 | 6454314
2008-01-03 00:00:00 | 107.75 | 109 | 106 | 108.25 | 5406804
2008-01-02 00:00:00 | 109.5 | 110.5 | 107.25 | 107.5 | 2990156
2008-01-01 00:00:00 | 109.75 | 111 | 109.25 | 109.5 | 0
2007-12-28 00:00:00 | 109.75 | 111 | 109.25 | 109.5 | 5421123
2007-12-27 00:00:00 | 111 | 112.5 | 110 | 110.5 | 2051137
2007-12-26 00:00:00 | 110 | 112 | 110 | 110.25 | 0
2007-12-25 00:00:00 | 110 | 112 | 110 | 110.25 | 0
2007-12-21 00:00:00 | 110 | 112 | 110 | 110.25 | 4194106
2007-12-20 00:00:00 | 109.75 | 110.75 | 108.25 | 109 | 3112670
2007-12-18 00:00:00 | 108.75 | 111.5 | 106 | 109 | 4680408
2007-12-17 00:00:00 | 110.75 | 111 | 108.25 | 109.25 | 4691266
2007-12-13 00:00:00 | 113.75 | 115.5 | 113 | 114.5 | 5518018
2007-12-12 00:00:00 | 115 | 117.75 | 113.5 | 116 | 5814377
2007-12-10 00:00:00 | 116.25 | 119.75 | 116 | 118.75 | 3347903
2007-12-07 00:00:00 | 114 | 117 | 112.5 | 116.5 | 4097365
2007-12-06 00:00:00 | 114 | 116 | 112.25 | 113 | 7299570
2007-12-05 00:00:00 | 108.75 | 112 | 108 | 112 | 3939262
2007-12-03 00:00:00 | 112.5 | 114 | 111.25 | 111.25 | 3420676
2007-11-30 00:00:00 | 112 | 114.5 | 110.75 | 112.75 | 5661839
2007-11-29 00:00:00 | 114.75 | 115.5 | 110 | 111.5 | 7219878
2007-11-26 00:00:00 | 113.5 | 116.25 | 111.75 | 111.75 | 5616203
2007-11-23 00:00:00 | 109.25 | 113 | 109.25 | 111.5 | 4842096
2007-11-22 00:00:00 | 110 | 111.25 | 108.5 | 109.75 | 5464518
2007-11-21 00:00:00 | 107.75 | 110.75 | 106.5 | 109 | 10164595
2007-11-20 00:00:00 | 106.5 | 110.25 | 102 | 109.75 | 9474681
2007-11-19 00:00:00 | 109.25 | 110.5 | 103 | 104 | 11786795
2007-11-16 00:00:00 | 108.5 | 111 | 106.75 | 108.75 | 12876256
2007-11-14 00:00:00 | 115 | 115.75 | 110 | 113 | 9279109
2007-11-13 00:00:00 | 115.5 | 117.5 | 110 | 112.5 | 11768061
2007-11-12 00:00:00 | 112.25 | 118 | 112 | 117.5 | 5416445
2007-11-09 00:00:00 | 118.25 | 119 | 113.25 | 113.75 | 6025464
2007-11-05 00:00:00 | 116.75 | 121.5 | 116.5 | 120.5 | 5906598
2007-11-01 00:00:00 | 123.75 | 124.5 | 118.75 | 119.75 | 81500
2007-10-31 00:00:00 | 126.75 | 127 | 122.5 | 123.25 | 10978863
2007-10-30 00:00:00 | 129 | 130 | 126.5 | 127 | 3325710
2007-10-29 00:00:00 | 131 | 132.25 | 129.75 | 130.25 | 3225900
2007-10-26 00:00:00 | 131 | 131.25 | 127 | 129.5 | 4217424
2007-10-25 00:00:00 | 129 | 132.75 | 128 | 131.75 | 5628849
2007-10-24 00:00:00 | 131 | 132.75 | 126.5 | 127 | 3952722
2007-10-23 00:00:00 | 128.75 | 132.25 | 128.5 | 131 | 5485473
2007-10-22 00:00:00 | 126 | 127 | 124.5 | 126.25 | 4779327
2007-10-19 00:00:00 | 131.75 | 133.25 | 128.75 | 129 | 5865882
2007-10-18 00:00:00 | 136.75 | 137.25 | 131.5 | 132.5 | 8164080
2007-10-17 00:00:00 | 137 | 137.5 | 136 | 136.25 | 6679903
2007-10-16 00:00:00 | 135.25 | 138 | 134.25 | 136.75 | 14182980
2007-10-15 00:00:00 | 143.5 | 144.75 | 141 | 141 | 6502316
2007-10-12 00:00:00 | 143 | 143.5 | 141 | 143 | 5072702
2007-10-11 00:00:00 | 142.5 | 144.75 | 141.75 | 144.75 | 5510302
2007-10-10 00:00:00 | 142 | 142.75 | 140.75 | 142.25 | 6034158
2007-10-09 00:00:00 | 142.75 | 143.75 | 141 | 141.25 | 5225153
2007-10-08 00:00:00 | 142.25 | 143.75 | 141.25 | 142.75 | 3021775
2007-10-05 00:00:00 | 138.25 | 142.25 | 137.25 | 142.25 | 5139285
2007-10-04 00:00:00 | 137.5 | 138.25 | 136 | 137.75 | 6290802
2007-10-03 00:00:00 | 139.75 | 140.75 | 138.5 | 139.5 | 2546887
2007-10-02 00:00:00 | 140.75 | 141.25 | 139 | 139.75 | 3366455
2007-10-01 00:00:00 | 135.25 | 139.25 | 135 | 139 | 4252384
2007-09-28 00:00:00 | 136.25 | 137 | 134.25 | 135.75 | 3353816
2007-09-27 00:00:00 | 136.75 | 137.75 | 135.75 | 136.25 | 3619685
2007-09-26 00:00:00 | 135.75 | 136.75 | 135.25 | 135.5 | 3489409
2007-09-25 00:00:00 | 136.5 | 137 | 133.5 | 135 | 5213462
2007-09-24 00:00:00 | 135.25 | 138.25 | 134.25 | 137.5 | 5053400
2007-09-21 00:00:00 | 136 | 137.75 | 135.25 | 136.75 | 3665867
2007-09-20 00:00:00 | 135.25 | 135.75 | 133.75 | 135.5 | 2921617
2007-09-19 00:00:00 | 136 | 136.5 | 134 | 136.25 | 9078709
2007-09-18 00:00:00 | 124.75 | 128.75 | 124.25 | 128.25 | 4924238
2007-09-17 00:00:00 | 127.25 | 128.25 | 124.5 | 125.25 | 3964715
2007-09-14 00:00:00 | 130 | 130.75 | 123.5 | 129.5 | 2931442
2007-09-13 00:00:00 | 127 | 131 | 126 | 130.75 | 4241533
2007-09-12 00:00:00 | 129 | 130 | 127 | 128 | 4226637
2007-09-11 00:00:00 | 128 | 129.75 | 126.5 | 129 | 5031343
2007-09-10 00:00:00 | 131.5 | 131.75 | 125.75 | 126.25 | 8180996
2007-09-07 00:00:00 | 136.25 | 137 | 130.5 | 131 | 4639179
2007-09-06 00:00:00 | 140 | 141 | 135.25 | 137 | 6066916
2007-09-05 00:00:00 | 140 | 140.5 | 138.25 | 139 | 5929375
2007-09-04 00:00:00 | 141.25 | 141.25 | 138.75 | 140.75 | 4311856
2007-09-03 00:00:00 | 140.5 | 142 | 139.5 | 141.75 | 2971228
2007-08-31 00:00:00 | 138.75 | 140.5 | 138 | 140.5 | 3717511
2007-08-30 00:00:00 | 137 | 138.25 | 134.25 | 137.75 | 5383986
2007-08-29 00:00:00 | 132.75 | 135.75 | 130 | 135.75 | 8895064
2007-08-28 00:00:00 | 136.75 | 138.5 | 134.25 | 134.25 | 4493538
2007-08-27 00:00:00 | 139.75 | 140.25 | 138 | 138 | 2764867
2007-08-24 00:00:00 | 135.75 | 139.25 | 135 | 138.75 | 5744264
2007-08-23 00:00:00 | 138.25 | 139.25 | 136.5 | 137.75 | 3856317
2007-08-22 00:00:00 | 132.5 | 137 | 132.5 | 136 | 4295953
2007-08-21 00:00:00 | 132 | 132.5 | 128 | 131 | 3699056
2007-08-20 00:00:00 | 132.25 | 133.5 | 129.25 | 130.75 | 4520885
2007-08-17 00:00:00 | 125.25 | 133.25 | 123.5 | 129.5 | 6320334
2007-08-16 00:00:00 | 128.5 | 130 | 125.25 | 127 | 5479253
2007-08-15 00:00:00 | 130.5 | 133.5 | 129.5 | 132.25 | 4426128
2007-08-14 00:00:00 | 132.75 | 136 | 131.75 | 133 | 5327337
2007-08-13 00:00:00 | 129.75 | 134 | 129.5 | 133.5 | 7207067
2007-08-10 00:00:00 | 128.5 | 129.75 | 124.5 | 127.25 | 12869054
2007-08-09 00:00:00 | 137.5 | 137.75 | 131.75 | 132.25 | 7629313
2007-08-08 00:00:00 | 137.75 | 138.5 | 136 | 138.25 | 6174019
2007-08-07 00:00:00 | 141 | 141.25 | 135.5 | 136 | 5960693
2007-08-06 00:00:00 | 141 | 141.5 | 137 | 138.5 | 5116885
2007-08-03 00:00:00 | 141 | 141.75 | 138.5 | 139.5 | 3003878
2007-08-02 00:00:00 | 140.75 | 141.75 | 139.75 | 140.5 | 3208696
2007-08-01 00:00:00 | 140 | 140.75 | 138.25 | 139 | 4985253
2007-07-31 00:00:00 | 142.5 | 144.25 | 142.25 | 143 | 3763848
2007-07-30 00:00:00 | 140.75 | 142.75 | 139 | 140.75 | 4055920
2007-07-27 00:00:00 | 138.5 | 142.75 | 138.25 | 140.25 | 4390983
2007-07-26 00:00:00 | 147.5 | 147.75 | 139.5 | 140 | 5743297
2007-07-25 00:00:00 | 149.25 | 150 | 145.75 | 146 | 3394894
2007-07-24 00:00:00 | 151.5 | 153.5 | 149.75 | 149.75 | 4721215
2007-07-23 00:00:00 | 148.5 | 152 | 148 | 151.5 | 3125699
2007-07-20 00:00:00 | 149 | 149.75 | 147.5 | 148 | 4163179
2007-07-19 00:00:00 | 147.75 | 150 | 146.75 | 148.5 | 4770680
2007-07-18 00:00:00 | 149.25 | 149.5 | 145.5 | 145.75 | 6015081
2007-07-17 00:00:00 | 148.75 | 149.75 | 147.25 | 147.5 | 3337426
2007-07-16 00:00:00 | 148.25 | 149.75 | 147.5 | 149 | 4540285
2007-07-13 00:00:00 | 150 | 151 | 146.75 | 147.5 | 5775750
2007-07-12 00:00:00 | 150 | 150 | 148 | 149.25 | 4394446
2007-07-11 00:00:00 | 147.5 | 149.5 | 146.75 | 149.5 | 2892806
2007-07-10 00:00:00 | 148.75 | 152 | 148.5 | 149 | 7667184
2007-07-09 00:00:00 | 147.25 | 148.75 | 146.5 | 148.75 | 2999015
2007-07-06 00:00:00 | 145.5 | 147.25 | 145.25 | 146.5 | 1939644
2007-07-05 00:00:00 | 148.5 | 148.5 | 145.75 | 146 | 3083966
2007-07-04 00:00:00 | 148.25 | 149 | 146.5 | 148 | 2641359
2007-07-03 00:00:00 | 146 | 147.75 | 145.75 | 147.75 | 4096577
2007-07-02 00:00:00 | 144 | 145.5 | 143 | 145 | 4114239
2007-06-29 00:00:00 | 144 | 146 | 143.5 | 144.5 | 3580291
2007-06-28 00:00:00 | 142.25 | 143.75 | 141.75 | 143.5 | 3573499
2007-06-27 00:00:00 | 141.5 | 141.75 | 138.75 | 141 | 4322330
2007-06-26 00:00:00 | 142 | 143.25 | 141 | 142 | 3648476
2007-06-25 00:00:00 | 142.5 | 143.5 | 141.25 | 143.5 | 3022233
2007-06-22 00:00:00 | 146.5 | 147 | 143 | 144 | 0
2007-06-21 00:00:00 | 146.5 | 147 | 143 | 144 | 3517079
2007-06-20 00:00:00 | 147.5 | 148.75 | 147 | 147.5 | 3215851
2007-06-19 00:00:00 | 146.25 | 147 | 145.5 | 146.75 | 2416436
2007-06-18 00:00:00 | 147.75 | 148.25 | 145.5 | 146.25 | 2196483
2007-06-15 00:00:00 | 146.25 | 148 | 145.25 | 147.25 | 4030049
2007-06-14 00:00:00 | 143.5 | 145.75 | 142.75 | 145.25 | 3989954
2007-06-13 00:00:00 | 138.5 | 142 | 138.25 | 141.5 | 3867718
2007-06-12 00:00:00 | 140.75 | 142.75 | 137.5 | 139.75 | 6394223
2007-06-11 00:00:00 | 142.75 | 143.75 | 141.25 | 142 | 4650819
2007-06-08 00:00:00 | 138.25 | 143 | 137.5 | 141.25 | 8250748
2007-06-07 00:00:00 | 146 | 147 | 138.25 | 140 | 8110333
2007-06-06 00:00:00 | 147.25 | 148.5 | 145.75 | 147.5 | 0
2007-06-05 00:00:00 | 147.25 | 148.5 | 145.75 | 147.5 | 3579413
2007-06-04 00:00:00 | 148.75 | 149.75 | 146.25 | 147 | 2430612
2007-06-01 00:00:00 | 150 | 150 | 148.5 | 149 | 3538965
2007-05-31 00:00:00 | 146.25 | 148.5 | 146 | 148.5 | 3162907
2007-05-30 00:00:00 | 143 | 145.5 | 142.5 | 144.5 | 4090953
2007-05-29 00:00:00 | 146.75 | 147 | 144.5 | 144.5 | 2435574
2007-05-28 00:00:00 | 147 | 147.5 | 146.25 | 146.25 | 591053
2007-05-25 00:00:00 | 145.75 | 147.75 | 145.5 | 146 | 2168557
2007-05-24 00:00:00 | 146.5 | 149.75 | 145.5 | 147 | 3626028
2007-05-23 00:00:00 | 143.5 | 147 | 143.5 | 146.75 | 3348617
2007-05-22 00:00:00 | 145.75 | 146.5 | 142.75 | 143.5 | 5035679
2007-05-21 00:00:00 | 147 | 148 | 145 | 145 | 4754618
2007-05-18 00:00:00 | 144.75 | 147 | 144.75 | 146.25 | 2175963
2007-05-17 00:00:00 | 144.25 | 144.75 | 143.25 | 144.25 | 0
2007-05-16 00:00:00 | 144.25 | 144.75 | 143.25 | 144.25 | 1451401
2007-05-15 00:00:00 | 143.5 | 145.5 | 142.5 | 144.5 | 4088966
2007-05-14 00:00:00 | 152.5 | 155 | 152 | 154.5 | 7337593
2007-05-11 00:00:00 | 144.5 | 151 | 143.75 | 151 | 7390390
2007-05-10 00:00:00 | 149.75 | 150 | 146 | 146 | 5261136
2007-05-09 00:00:00 | 150 | 150.5 | 147.5 | 149.25 | 4816724
2007-05-08 00:00:00 | 152 | 152 | 147 | 148 | 4634352
2007-05-07 00:00:00 | 151.5 | 153.5 | 150.5 | 152.5 | 2292053
2007-05-04 00:00:00 | 152.5 | 152.5 | 148.5 | 151.5 | 3510169
2007-05-03 00:00:00 | 152.5 | 152.5 | 148.25 | 149.25 | 4997361
2007-05-02 00:00:00 | 145.25 | 152 | 148.25 | 151.5 | 6102846
2007-05-01 00:00:00 | 145.25 | 148.75 | 144.25 | 148.25 | 0
2007-04-30 00:00:00 | 145.25 | 148.75 | 144.25 | 148.25 | 3240823
2007-04-27 00:00:00 | 148.5 | 149 | 144.25 | 145 | 4525649
2007-04-26 00:00:00 | 149.25 | 151.5 | 147.25 | 148 | 4913520
2007-04-25 00:00:00 | 146.75 | 149.5 | 146 | 147.25 | 9431940
2007-04-24 00:00:00 | 157.5 | 161 | 149 | 149.5 | 17986962
2007-04-23 00:00:00 | 154.5 | 159 | 154 | 157 | 8826089
2007-04-20 00:00:00 | 149.75 | 154 | 149.75 | 154 | 5381286
2007-04-19 00:00:00 | 150.5 | 150.5 | 147.75 | 149.25 | 5382684
2007-04-18 00:00:00 | 152 | 153 | 150.5 | 152 | 3515977
2007-04-17 00:00:00 | 151.5 | 153 | 150 | 152 | 3392508
2007-04-16 00:00:00 | 149.25 | 152 | 149.25 | 152 | 4169565
2007-04-13 00:00:00 | 149.25 | 149.75 | 146.75 | 148.25 | 5541983
2007-04-12 00:00:00 | 149 | 150.5 | 148 | 148.75 | 4743588
2007-04-11 00:00:00 | 152.5 | 155 | 148.75 | 149.5 | 6788101
2007-04-10 00:00:00 | 151.5 | 153 | 149.75 | 152.5 | 3949533
2007-04-04 00:00:00 | 152.5 | 152.5 | 149.75 | 151.5 | 6066429
2007-04-03 00:00:00 | 149 | 152 | 148.5 | 151.5 | 5289276
2007-04-02 00:00:00 | 144.5 | 147.75 | 144 | 147.5 | 4477555
2007-03-30 00:00:00 | 143.75 | 146.25 | 142.75 | 145.25 | 3297755
2007-03-29 00:00:00 | 141.25 | 143.5 | 140.5 | 143.25 | 5458600
2007-03-28 00:00:00 | 142.75 | 143.25 | 139.75 | 140 | 4448856
2007-03-27 00:00:00 | 142.75 | 144 | 142.75 | 143 | 3276859
2007-03-26 00:00:00 | 142.5 | 144 | 141.25 | 141.5 | 2486431
2007-03-23 00:00:00 | 141.5 | 143.25 | 141.25 | 142.5 | 2775529
2007-03-22 00:00:00 | 143.5 | 144 | 140.5 | 141.5 | 7499365
2007-03-21 00:00:00 | 140 | 141.5 | 139.5 | 140.5 | 3672986
2007-03-20 00:00:00 | 138 | 139.25 | 136.5 | 138.5 | 4135666
2007-03-19 00:00:00 | 138 | 138 | 135.75 | 137.75 | 4538583
2007-03-16 00:00:00 | 133.25 | 136.5 | 132.75 | 135.5 | 7003269
2007-03-15 00:00:00 | 135 | 136.5 | 132.5 | 133.75 | 10494854
2007-03-14 00:00:00 | 135.75 | 136.5 | 131.25 | 131.25 | 17111844
2007-03-13 00:00:00 | 136 | 141.25 | 132.5 | 138.5 | 14815785
2007-03-12 00:00:00 | 136.5 | 136.5 | 134.5 | 135.5 | 3105655
2007-03-09 00:00:00 | 134.5 | 137 | 132.25 | 135 | 4245558
2007-03-08 00:00:00 | 134.25 | 134.75 | 133.25 | 133.75 | 5542343
2007-03-07 00:00:00 | 130.75 | 133 | 130 | 132.75 | 3603968
2007-03-06 00:00:00 | 132.5 | 132.75 | 129 | 129.75 | 4668412
2007-03-05 00:00:00 | 129.25 | 131.25 | 126.75 | 131 | 9779023
2007-03-02 00:00:00 | 132.5 | 134.25 | 130 | 133.5 | 4432381
2007-03-01 00:00:00 | 130.25 | 134 | 128 | 131 | 6887375
2007-02-28 00:00:00 | 130.25 | 133 | 128.5 | 130.5 | 9688536
2007-02-27 00:00:00 | 140 | 140 | 131.75 | 135 | 9664508
2007-02-26 00:00:00 | 141.25 | 142.25 | 140 | 141.5 | 2708449
2007-02-23 00:00:00 | 139.75 | 140.5 | 139 | 140 | 5841908
2007-02-22 00:00:00 | 139.5 | 141 | 139 | 139.25 | 4665948
2007-02-21 00:00:00 | 140.75 | 140.75 | 137.5 | 138.5 | 4216638
2007-02-20 00:00:00 | 142.75 | 142.75 | 139.25 | 140 | 2890215
2007-02-19 00:00:00 | 141 | 142.25 | 140.5 | 142 | 1556805
2007-02-16 00:00:00 | 142.75 | 142.75 | 140.25 | 140.25 | 3297425
2007-02-15 00:00:00 | 142.5 | 144.25 | 141.75 | 142.75 | 3258430
2007-02-14 00:00:00 | 139.5 | 142.25 | 138.75 | 142 | 5257652
2007-02-13 00:00:00 | 138.5 | 139 | 137.5 | 138.5 | 2754099
2007-02-12 00:00:00 | 137.75 | 138.5 | 136.5 | 137.75 | 3806648
2007-02-09 00:00:00 | 139.25 | 139.5 | 137.75 | 138.5 | 2804690
2007-02-08 00:00:00 | 140.25 | 140.5 | 137 | 138.25 | 6836394
2007-02-07 00:00:00 | 142.25 | 143 | 139.75 | 140.75 | 5358344
2007-02-06 00:00:00 | 138.5 | 142.5 | 138.25 | 141 | 7521363
2007-02-05 00:00:00 | 135.75 | 140 | 136.75 | 138 | 4471674
2007-02-02 00:00:00 | 135.75 | 137.5 | 135.75 | 137 | 7463053
2007-02-01 00:00:00 | 138.75 | 139 | 135.25 | 135.5 | 11550825
2007-01-31 00:00:00 | 139.5 | 140.25 | 137 | 137 | 9358042
2007-01-30 00:00:00 | 130 | 141.5 | 128.5 | 139.5 | 30563734
2007-01-29 00:00:00 | 126.75 | 130.5 | 126.5 | 130 | 7353553
2007-01-26 00:00:00 | 128 | 129 | 126.5 | 126.75 | 4300679
2007-01-25 00:00:00 | 129.75 | 130.75 | 128.5 | 129 | 4976809
2007-01-24 00:00:00 | 128 | 129 | 127.5 | 129 | 5534425
2007-01-23 00:00:00 | 128.25 | 129 | 126.75 | 127.5 | 6279732
2007-01-22 00:00:00 | 128.25 | 0 | 128 | 128 | 5597856
2007-01-19 00:00:00 | 128.25 | 129.5 | 127 | 129.25 | 7498009
2007-01-18 00:00:00 | 128.75 | 129.75 | 127.5 | 128.5 | 6003375
2007-01-17 00:00:00 | 127 | 128.75 | 126.5 | 128.5 | 7512737
2007-01-16 00:00:00 | 128.5 | 129 | 125.75 | 126.25 | 10455898
2007-01-15 00:00:00 | 125.25 | 128.25 | 125 | 127.75 | 4576953
2007-01-12 00:00:00 | 124 | 125.5 | 123.25 | 124 | 3689684
2007-01-11 00:00:00 | 122.75 | 124 | 121.75 | 123.75 | 3486053
2007-01-10 00:00:00 | 122.5 | 122.75 | 120.25 | 121.75 | 3415325
2007-01-09 00:00:00 | 123.5 | 124.75 | 123.25 | 123.25 | 3369374
2007-01-08 00:00:00 | 123.5 | 123.75 | 122.25 | 122.75 | 2868942
2007-01-05 00:00:00 | 123.75 | 124.25 | 122.25 | 124 | 1514369
2007-01-04 00:00:00 | 127 | 127 | 122.75 | 123.75 | 5352387
2007-01-03 00:00:00 | 130 | 130 | 126.5 | 127.5 | 5195963
2007-01-02 00:00:00 | 127 | 130 | 127 | 129.75 | 3347935
2006-12-29 00:00:00 | 127 | 127.5 | 126.5 | 126.5 | 882136
2006-12-28 00:00:00 | 126 | 127.75 | 125.5 | 127 | 1347799
2006-12-27 00:00:00 | 126 | 127.25 | 126 | 126.75 | 1329266
2006-12-22 00:00:00 | 126.5 | 126.5 | 124.5 | 125.5 | 2073914
2006-12-21 00:00:00 | 124.75 | 126.25 | 124.75 | 125.75 | 4377121
2006-12-20 00:00:00 | 122.75 | 126 | 122.5 | 125.25 | 6307383
2006-12-19 00:00:00 | 121 | 122.5 | 120.25 | 122 | 4527541
2006-12-18 00:00:00 | 123 | 124 | 122.25 | 122.25 | 3096650
2006-12-15 00:00:00 | 120 | 122.25 | 118.25 | 121.75 | 6198723
2006-12-14 00:00:00 | 120 | 120.25 | 118.25 | 119.5 | 4681327
2006-12-13 00:00:00 | 118.75 | 119.75 | 117.5 | 119.75 | 4875593
2006-12-12 00:00:00 | 117 | 119.25 | 116.25 | 119.25 | 5882499
2006-12-11 00:00:00 | 116.75 | 117.5 | 115.75 | 117 | 3011300
2006-12-08 00:00:00 | 114.5 | 115.5 | 113.25 | 115.5 | 5820203
2006-12-07 00:00:00 | 114.75 | 115.25 | 114 | 115 | 8448806
2006-12-06 00:00:00 | 116.5 | 117.25 | 115 | 115 | 5143198
2006-12-05 00:00:00 | 113 | 116 | 113.25 | 116 | 7478971
2006-12-04 00:00:00 | 113 | 113.25 | 111 | 113 | 3097726
2006-12-01 00:00:00 | 112.75 | 114.25 | 110.5 | 111.75 | 6039899
2006-11-30 00:00:00 | 115.5 | 115.75 | 112 | 112 | 5234297
2006-11-29 00:00:00 | 113.5 | 114.75 | 112.75 | 114.5 | 6070750
2006-11-28 00:00:00 | 113.5 | 114 | 111.5 | 112.25 | 7834270
2006-11-27 00:00:00 | 117.5 | 118 | 113.5 | 113.75 | 4720133
2006-11-24 00:00:00 | 120.25 | 120.75 | 117.25 | 117.5 | 3932099
2006-11-23 00:00:00 | 118.5 | 121 | 118.5 | 120.5 | 6084116
2006-11-22 00:00:00 | 118.75 | 119.5 | 118.25 | 118.75 | 4434188
2006-11-21 00:00:00 | 118.25 | 118.25 | 117 | 117.75 | 3635341
2006-11-20 00:00:00 | 116.25 | 118.25 | 115.25 | 117.75 | 3827018
2006-11-17 00:00:00 | 120.25 | 120.25 | 116.5 | 116.5 | 4613101
2006-11-16 00:00:00 | 121.5 | 122.25 | 120.75 | 121 | 3710616
2006-11-15 00:00:00 | 118.5 | 121.5 | 118 | 121.5 | 8782701
2006-11-14 00:00:00 | 118.5 | 118.5 | 117 | 117.25 | 2826781
2006-11-13 00:00:00 | 117.25 | 118.25 | 116.5 | 117.75 | 2835863
2006-11-10 00:00:00 | 117.5 | 117.5 | 115.25 | 117.25 | 8367359
2006-11-09 00:00:00 | 118 | 119.25 | 117.5 | 118 | 5086276
2006-11-08 00:00:00 | 116.75 | 117.75 | 116.25 | 117.5 | 5159930
2006-11-07 00:00:00 | 118 | 119.5 | 117.25 | 117.25 | 6679455
2006-11-06 00:00:00 | 115.25 | 117.5 | 114.75 | 117.5 | 2817992
2006-11-03 00:00:00 | 114.75 | 115 | 113.75 | 114.75 | 2103147
2006-11-02 00:00:00 | 115.75 | 116.25 | 112 | 114 | 8200722
2006-11-01 00:00:00 | 116.5 | 117.75 | 116 | 116 | 4383200
2006-10-31 00:00:00 | 114 | 116.5 | 113.5 | 116.25 | 4249539
2006-10-30 00:00:00 | 114 | 114.75 | 113.25 | 113.25 | 1913061
2006-10-27 00:00:00 | 118.25 | 118.25 | 114 | 115 | 1939626
2006-10-26 00:00:00 | 117.25 | 118.5 | 116.5 | 117.25 | 5081297
2006-10-25 00:00:00 | 117 | 117.75 | 115.5 | 116.5 | 6518646
2006-10-24 00:00:00 | 115.25 | 117 | 114.5 | 115.5 | 4413568
2006-10-23 00:00:00 | 115 | 115.25 | 113.75 | 115 | 2227466
2006-10-20 00:00:00 | 116.25 | 116.25 | 113.25 | 114.25 | 4661957
2006-10-19 00:00:00 | 114.75 | 115.5 | 112.75 | 115.5 | 5292141
2006-10-18 00:00:00 | 115.5 | 116.5 | 114 | 114.5 | 4867252
2006-10-17 00:00:00 | 117 | 118 | 113 | 114.5 | 23558652
2006-10-16 00:00:00 | 117 | 117.75 | 115.75 | 117.25 | 7584591
2006-10-13 00:00:00 | 118.25 | 118.25 | 115.75 | 115.75 | 6838565
2006-10-12 00:00:00 | 114 | 118 | 113.75 | 117.75 | 8424882
2006-10-11 00:00:00 | 111.75 | 113.75 | 111 | 113 | 5952193
2006-10-10 00:00:00 | 110.5 | 112.25 | 110.5 | 111.75 | 7231153
2006-10-09 00:00:00 | 109.5 | 110.25 | 109.25 | 110 | 3761409
2006-10-06 00:00:00 | 110 | 111.75 | 109.5 | 109.75 | 5010311
2006-10-05 00:00:00 | 110 | 111.25 | 109.25 | 110.75 | 5985888
2006-10-04 00:00:00 | 109.5 | 109.75 | 107.5 | 108.5 | 4312424
2006-10-03 00:00:00 | 109.25 | 109.75 | 108 | 109.25 | 2725841
2006-10-02 00:00:00 | 108 | 110.25 | 107.5 | 110 | 4898021
2006-09-29 00:00:00 | 107.75 | 110.5 | 106.5 | 107.25 | 10224397
2006-09-28 00:00:00 | 108 | 109.25 | 107.5 | 108 | 2372885
2006-09-27 00:00:00 | 108 | 109 | 106.5 | 108.75 | 3613661
2006-09-26 00:00:00 | 107.25 | 108 | 106.5 | 107 | 2103009
2006-09-25 00:00:00 | 108.5 | 108.5 | 105.5 | 106 | 3983040
2006-09-22 00:00:00 | 110 | 110.5 | 107.5 | 108 | 5459401
2006-09-21 00:00:00 | 112 | 112.5 | 110 | 111 | 4590255
2006-09-20 00:00:00 | 111.5 | 113 | 111 | 111.5 | 5219834
2006-09-19 00:00:00 | 110.5 | 113 | 109 | 111.5 | 6372294
2006-09-18 00:00:00 | 110.5 | 112.5 | 109.5 | 110.5 | 3155489
2006-09-15 00:00:00 | 109.5 | 111.5 | 109 | 110 | 5646343
2006-09-14 00:00:00 | 109 | 111.5 | 108.5 | 109 | 5550506
2006-09-13 00:00:00 | 107.5 | 109 | 107.5 | 108 | 6355924
2006-09-12 00:00:00 | 103 | 106.5 | 102 | 106 | 5876118
2006-09-11 00:00:00 | 103.5 | 104 | 102 | 102.5 | 2672568
2006-09-08 00:00:00 | 104.5 | 105.5 | 103.5 | 104 | 2754931
2006-09-07 00:00:00 | 104 | 105 | 103 | 104 | 4909254
2006-09-06 00:00:00 | 106 | 107.5 | 105.5 | 106 | 4587963
2006-09-05 00:00:00 | 106.5 | 107.5 | 105.5 | 106 | 3868380
2006-09-04 00:00:00 | 106 | 107.5 | 105 | 106.5 | 2396514
2006-09-01 00:00:00 | 104 | 106.5 | 104 | 105 | 3697682
2006-08-31 00:00:00 | 105.5 | 105.5 | 102.5 | 103.5 | 4037274
2006-08-30 00:00:00 | 107 | 107.5 | 103.5 | 105 | 9376064
2006-08-29 00:00:00 | 106.5 | 108.5 | 106 | 106.5 | 3207926
2006-08-28 00:00:00 | 105 | 107 | 104.5 | 106 | 968674
2006-08-25 00:00:00 | 105.5 | 107 | 104.5 | 105 | 1687671
2006-08-24 00:00:00 | 105 | 106.5 | 103.5 | 105.5 | 3940226
2006-08-23 00:00:00 | 106 | 106 | 104.5 | 104.5 | 3182951
2006-08-22 00:00:00 | 106.5 | 107 | 105 | 105.5 | 3814337
2006-08-21 00:00:00 | 106 | 107 | 105.5 | 105.5 | 3452533
2006-08-18 00:00:00 | 106.5 | 108.5 | 106 | 106.5 | 4238065
2006-08-17 00:00:00 | 105.5 | 107.5 | 105.5 | 107 | 4869003
2006-08-16 00:00:00 | 104 | 106 | 103 | 105 | 7256149
2006-08-15 00:00:00 | 101.5 | 104 | 100.5 | 103 | 3928357
2006-08-14 00:00:00 | 101.5 | 102.5 | 100.5 | 102 | 2586224
2006-08-11 00:00:00 | 100 | 102 | 100 | 101.5 | 2775945
2006-08-10 00:00:00 | 100 | 101 | 99.25 | 100 | 4665165
2006-08-09 00:00:00 | 99.75 | 102 | 97.25 | 102 | 7498827
2006-08-08 00:00:00 | 99 | 100 | 98.5 | 99.5 | 1820090
2006-08-07 00:00:00 | 99.75 | 99.75 | 98 | 98.25 | 2175402
2006-08-04 00:00:00 | 100.5 | 101.5 | 99.75 | 101 | 3785065
2006-08-03 00:00:00 | 102 | 102 | 99.5 | 100 | 2666167
2006-08-02 00:00:00 | 99.75 | 102 | 99 | 101.5 | 2400446
2006-08-01 00:00:00 | 101.5 | 101.5 | 99 | 99.25 | 3385379
2006-07-31 00:00:00 | 103 | 103.5 | 100.5 | 102 | 3218856
2006-07-28 00:00:00 | 101 | 103 | 100.5 | 102.5 | 4048116
2006-07-27 00:00:00 | 100 | 102 | 99.75 | 101.5 | 2536754
2006-07-26 00:00:00 | 98.5 | 101 | 98.25 | 99.5 | 4105734
2006-07-25 00:00:00 | 96.25 | 98.25 | 95.5 | 97.75 | 5072495
2006-07-24 00:00:00 | 96.5 | 97.25 | 94.5 | 95.5 | 4167222
2006-07-21 00:00:00 | 97.25 | 98.25 | 95 | 95.5 | 8492684
2006-07-20 00:00:00 | 99.5 | 99.5 | 97.25 | 97.75 | 4113131
2006-07-19 00:00:00 | 96.25 | 99.5 | 95.75 | 99.5 | 4204008
2006-07-18 00:00:00 | 96 | 97.5 | 95 | 95.25 | 5986875
2006-07-17 00:00:00 | 101.5 | 101.5 | 95.25 | 95.5 | 12215584
2006-07-14 00:00:00 | 100.5 | 104 | 100 | 100.5 | 10428203
2006-07-13 00:00:00 | 109 | 109 | 104 | 106 | 4719946
2006-07-12 00:00:00 | 110 | 110.5 | 108.5 | 109.5 | 1697327
2006-07-11 00:00:00 | 110.5 | 110.5 | 108.5 | 109 | 2025691
2006-07-10 00:00:00 | 111.5 | 111.5 | 110.5 | 110.5 | 1064453
2006-07-07 00:00:00 | 111 | 112.5 | 110 | 111.5 | 2581626
2006-07-06 00:00:00 | 112 | 112.5 | 109.5 | 111 | 3963476
2006-07-05 00:00:00 | 113 | 113 | 111 | 111.5 | 2053715
2006-07-04 00:00:00 | 113 | 114 | 112.5 | 113.5 | 1272449
2006-07-03 00:00:00 | 113.5 | 114 | 111.5 | 114 | 2630614
2006-06-30 00:00:00 | 114.5 | 115 | 113 | 113.5 | 4445436
2006-06-29 00:00:00 | 108 | 112.5 | 107.5 | 111.5 | 3159510
2006-06-28 00:00:00 | 107 | 109 | 106 | 107.5 | 3312566
2006-06-27 00:00:00 | 109.5 | 110 | 107 | 107.5 | 2418680
2006-06-26 00:00:00 | 108 | 109.5 | 106.5 | 108 | 2741673
2006-06-23 00:00:00 | 108.5 | 111 | 108 | 108.5 | 2931298
2006-06-22 00:00:00 | 108.5 | 111 | 108 | 108.5 | 2931298
2006-06-21 00:00:00 | 108.5 | 109.5 | 106.5 | 109 | 4454245
2006-06-20 00:00:00 | 107 | 108.5 | 105.5 | 107.5 | 4094718
2006-06-19 00:00:00 | 108.5 | 111 | 107.5 | 108.5 | 2540629
2006-06-16 00:00:00 | 113 | 113.5 | 106.5 | 106.5 | 6017304
2006-06-15 00:00:00 | 107 | 109.5 | 105 | 109.5 | 6157007
2006-06-14 00:00:00 | 101.5 | 104.5 | 99.25 | 103.5 | 7968064
2006-06-13 00:00:00 | 99.5 | 100 | 97.25 | 99.5 | 10389836
2006-06-12 00:00:00 | 104 | 105 | 101 | 103 | 4070748
2006-06-09 00:00:00 | 105.5 | 106.5 | 103 | 103.5 | 5340179
2006-06-08 00:00:00 | 104.5 | 106.5 | 100 | 101.5 | 14037973
2006-06-07 00:00:00 | 112 | 113 | 106.5 | 109 | 8748972
2006-06-06 00:00:00 | 115 | 115 | 112.5 | 114 | 1631940
2006-06-05 00:00:00 | 115 | 115 | 112.5 | 114 | 1631940
2006-06-02 00:00:00 | 118.5 | 118.5 | 114 | 115 | 3442092
2006-06-01 00:00:00 | 115 | 116.5 | 112 | 116 | 3130267
2006-05-31 00:00:00 | 109.5 | 115 | 107.5 | 114.5 | 5815527
2006-05-30 00:00:00 | 118 | 118 | 112.5 | 113 | 4215157
2006-05-29 00:00:00 | 118 | 119.5 | 116.5 | 117.5 | 1692725
2006-05-26 00:00:00 | 119 | 120 | 113.5 | 118 | 4886119
2006-05-25 00:00:00 | 115.5 | 116.5 | 111 | 113 | 3825758
2006-05-24 00:00:00 | 115.5 | 116.5 | 111 | 113 | 3825758
2006-05-23 00:00:00 | 106.5 | 117.5 | 106.5 | 117 | 11913184
2006-05-22 00:00:00 | 113.5 | 113.5 | 101.5 | 103.5 | 14524834
2006-05-19 00:00:00 | 118 | 119 | 113.5 | 114 | 11213878
2006-05-18 00:00:00 | 118 | 119.5 | 114 | 117 | 7569802
2006-05-17 00:00:00 | 124.5 | 125.5 | 117.5 | 117.5 | 6824010
2006-05-16 00:00:00 | 124 | 125 | 122 | 123.5 | 2905170
2006-05-15 00:00:00 | 125 | 125 | 120.5 | 124 | 6271877
2006-05-12 00:00:00 | 127.5 | 130 | 125 | 125 | 7002049
2006-05-11 00:00:00 | 132.5 | 133 | 129 | 129.5 | 5923195
2006-05-10 00:00:00 | 131.5 | 134 | 131.5 | 133 | 2368750
2006-05-09 00:00:00 | 135 | 135 | 131.5 | 132 | 3467889
2006-05-08 00:00:00 | 137 | 137.5 | 133.5 | 134.5 | 5882269
2006-05-05 00:00:00 | 134 | 137 | 134 | 135.5 | 6537452
2006-05-04 00:00:00 | 130.5 | 134.5 | 129.5 | 134 | 9872786
2006-05-03 00:00:00 | 129.5 | 132.5 | 128.5 | 130 | 8779767
2006-05-02 00:00:00 | 126.5 | 128.5 | 125 | 128.5 | 6582578
2006-05-01 00:00:00 | 127.5 | 128.5 | 125.5 | 126.5 | 2031341
2006-04-28 00:00:00 | 127.5 | 128.5 | 125.5 | 126.5 | 2031341
2006-04-27 00:00:00 | 129.5 | 130.5 | 124.5 | 128.5 | 3686834
2006-04-26 00:00:00 | 129.5 | 130 | 126.5 | 128.5 | 8951599
2006-04-25 00:00:00 | 136.5 | 140 | 129.5 | 131 | 16428514
2006-04-24 00:00:00 | 134 | 135.5 | 132 | 134 | 2939996
2006-04-21 00:00:00 | 131.5 | 135.5 | 131.5 | 134.5 | 7952008
2006-04-20 00:00:00 | 129.5 | 133 | 127.5 | 131.5 | 2664954
2006-04-19 00:00:00 | 128 | 130 | 128 | 129.5 | 4504462
2006-04-18 00:00:00 | 124 | 127.5 | 123 | 126.5 | 13097905
2006-04-12 00:00:00 | 124 | 124.5 | 120.5 | 124 | 2798907
2006-04-11 00:00:00 | 126 | 126.5 | 124 | 125 | 2201331
2006-04-10 00:00:00 | 126 | 127 | 125 | 126.5 | 1456952
2006-04-07 00:00:00 | 127 | 127 | 126 | 126.5 | 1718042
2006-04-06 00:00:00 | 129 | 129.5 | 126 | 127 | 2071196
2006-04-05 00:00:00 | 126.5 | 128.5 | 126.5 | 128.5 | 4621713
2006-04-04 00:00:00 | 128.5 | 129.5 | 126 | 126 | 2641636
2006-04-03 00:00:00 | 126.5 | 130 | 126 | 130 | 2747238
2006-03-31 00:00:00 | 127.5 | 128 | 125 | 127 | 3389164
2006-03-30 00:00:00 | 120.5 | 129 | 124.5 | 128 | 7769930
2006-03-29 00:00:00 | 120.5 | 124 | 119.5 | 123.5 | 1856057
2006-03-28 00:00:00 | 120.5 | 121.5 | 119.5 | 120 | 2094972
2006-03-27 00:00:00 | 122 | 122 | 120 | 120 | 1094639
2006-03-24 00:00:00 | 121.5 | 122.5 | 120.5 | 122 | 1227946
2006-03-23 00:00:00 | 120.5 | 122.5 | 119.5 | 122 | 2523383
2006-03-22 00:00:00 | 119.5 | 122 | 119 | 121 | 2620090
2006-03-21 00:00:00 | 120.5 | 120.5 | 119 | 120.5 | 4379498
2006-03-20 00:00:00 | 121.5 | 123 | 120 | 120.5 | 3300340
2006-03-17 00:00:00 | 120 | 121 | 119.5 | 121 | 3571135
2006-03-16 00:00:00 | 116.5 | 120 | 115.5 | 119.5 | 4994343
2006-03-15 00:00:00 | 117 | 117.5 | 116 | 116.5 | 2594793
2006-03-14 00:00:00 | 115 | 117 | 115 | 117 | 4010207
2006-03-13 00:00:00 | 118 | 118.5 | 115.5 | 116 | 2975824
2006-03-10 00:00:00 | 117 | 118.5 | 116.5 | 117 | 4168484
2006-03-09 00:00:00 | 118.5 | 119 | 117.5 | 117.5 | 4145362
2006-03-08 00:00:00 | 120 | 120.5 | 116.5 | 117 | 6054829
2006-03-07 00:00:00 | 122 | 123 | 120 | 120.5 | 7332052
2006-03-06 00:00:00 | 121.5 | 123 | 121 | 122.5 | 3787056
2006-03-03 00:00:00 | 118 | 122 | 119 | 121.5 | 5891669
2006-03-02 00:00:00 | 118 | 120.5 | 117.5 | 119.5 | 10720580
2006-03-01 00:00:00 | 114.5 | 117.5 | 114.5 | 116.5 | 4011406
2006-02-28 00:00:00 | 118 | 118 | 114 | 115 | 3747940
2006-02-27 00:00:00 | 115.5 | 117.5 | 115.5 | 117.5 | 2883832
2006-02-24 00:00:00 | 114 | 115.5 | 113.5 | 115.5 | 3602561
2006-02-23 00:00:00 | 115 | 115.5 | 113 | 114 | 2054615
2006-02-22 00:00:00 | 113 | 115 | 113 | 114.5 | 3099415
2006-02-21 00:00:00 | 113 | 115 | 113 | 113.5 | 3634788
2006-02-20 00:00:00 | 113 | 113.5 | 112.5 | 113 | 1933304
2006-02-17 00:00:00 | 113.5 | 114 | 112.5 | 113 | 1558072
2006-02-16 00:00:00 | 113.5 | 115 | 113.5 | 114 | 3541231
2006-02-15 00:00:00 | 113 | 115 | 112.5 | 112.5 | 3285143
2006-02-14 00:00:00 | 111 | 113 | 111 | 112.5 | 2741657
2006-02-13 00:00:00 | 112.5 | 113.5 | 110 | 111.5 | 3056781
2006-02-10 00:00:00 | 111 | 113.5 | 111 | 112.5 | 5049240
2006-02-09 00:00:00 | 110 | 112 | 110 | 111.5 | 5602273
2006-02-08 00:00:00 | 107.5 | 110.5 | 107 | 109 | 4124069
2006-02-07 00:00:00 | 109.5 | 110 | 106.5 | 108.5 | 5114219
2006-02-06 00:00:00 | 108 | 110.5 | 106 | 109.5 | 5794996
2006-02-03 00:00:00 | 108 | 108 | 105 | 106 | 3186157
2006-02-02 00:00:00 | 107 | 109.5 | 107 | 107.5 | 4574258
2006-02-01 00:00:00 | 106 | 108.5 | 105 | 107 | 7029287
2006-01-31 00:00:00 | 109 | 109.5 | 105.5 | 106.5 | 6811376
2006-01-30 00:00:00 | 109.5 | 111 | 108.5 | 108.5 | 7570809
2006-01-27 00:00:00 | 111 | 111.5 | 108.5 | 109.5 | 10165400
2006-01-26 00:00:00 | 117 | 118 | 107 | 108 | 27737054
2006-01-25 00:00:00 | 114.5 | 117 | 113.5 | 116.5 | 5977845
2006-01-24 00:00:00 | 114 | 115 | 113 | 114 | 6007657
2006-01-23 00:00:00 | 109.5 | 113.5 | 109 | 113 | 4463743
2006-01-20 00:00:00 | 114 | 115.5 | 111.5 | 111.5 | 3253429
2006-01-19 00:00:00 | 113.5 | 114 | 112 | 114 | 3855197
2006-01-18 00:00:00 | 113 | 113.5 | 111 | 112.5 | 4205308
2006-01-17 00:00:00 | 117.5 | 117.5 | 114.5 | 115 | 3954473
2006-01-16 00:00:00 | 116.5 | 118 | 116 | 118 | 2334505
2006-01-13 00:00:00 | 117 | 117.5 | 115.5 | 116.5 | 1902386
2006-01-12 00:00:00 | 117 | 117.5 | 116 | 117.5 | 1972578
2006-01-11 00:00:00 | 115.5 | 117 | 115.5 | 117 | 4764845
2006-01-10 00:00:00 | 114 | 116 | 113.5 | 115.5 | 5340445
2006-01-09 00:00:00 | 114.5 | 115 | 114 | 115 | 5700764
2006-01-06 00:00:00 | 111.5 | 112.5 | 111 | 112 | 1555114
2006-01-05 00:00:00 | 111.5 | 112.5 | 111 | 112 | 1555114
2006-01-04 00:00:00 | 111 | 111.5 | 109.5 | 111 | 3326359
2006-01-03 00:00:00 | 111.5 | 113 | 110 | 110 | 2686091
2006-01-02 00:00:00 | 111 | 112.5 | 111 | 111 | 723803
2005-12-30 00:00:00 | 111 | 111.5 | 110 | 111.5 | 791244
2005-12-29 00:00:00 | 110.5 | 111 | 110 | 111 | 804924
2005-12-28 00:00:00 | 110.5 | 111 | 110 | 111 | 987164
2005-12-27 00:00:00 | 110 | 111 | 109.5 | 110.5 | 687149
2005-12-23 00:00:00 | 109.5 | 110 | 108.5 | 110 | 1507987
2005-12-22 00:00:00 | 110.5 | 110.5 | 109 | 109 | 2198929
2005-12-21 00:00:00 | 110 | 112 | 110 | 110.5 | 3037518
2005-12-20 00:00:00 | 109 | 110 | 108.5 | 110 | 2851840
2005-12-19 00:00:00 | 109 | 110.5 | 108.5 | 109 | 2603346
2005-12-16 00:00:00 | 108 | 109.5 | 106.5 | 109 | 2891152
2005-12-15 00:00:00 | 110 | 110 | 107 | 107.5 | 5013396
2005-12-14 00:00:00 | 109.5 | 110 | 108 | 109.5 | 7787594
2005-12-13 00:00:00 | 107.5 | 110.5 | 107.5 | 110 | 3591288
2005-12-12 00:00:00 | 108 | 109 | 107.5 | 107.5 | 3224938
2005-12-09 00:00:00 | 107.5 | 108.5 | 107 | 108.5 | 1557346
2005-12-08 00:00:00 | 106.5 | 108 | 106 | 108 | 2314489
2005-12-07 00:00:00 | 107 | 107.5 | 106 | 107 | 2811258
2005-12-06 00:00:00 | 107 | 108.5 | 106.5 | 107 | 2403214
2005-12-05 00:00:00 | 109 | 109.5 | 107 | 107 | 2903646
2005-12-02 00:00:00 | 106.5 | 109.5 | 106 | 108.5 | 6322135
2005-12-01 00:00:00 | 105.5 | 106.5 | 105.5 | 105.5 | 4696728
2005-11-30 00:00:00 | 106.5 | 107 | 104.5 | 105.5 | 5733793
2005-11-29 00:00:00 | 106.5 | 106.5 | 105.5 | 106.5 | 2178979
2005-11-28 00:00:00 | 106.5 | 107.5 | 106.5 | 106.5 | 2658715
2005-11-25 00:00:00 | 106 | 107 | 105 | 106.5 | 1295818
2005-11-24 00:00:00 | 106.5 | 107 | 104.5 | 105 | 2277250
2005-11-23 00:00:00 | 108 | 108 | 105.5 | 107 | 1653504
2005-11-21 00:00:00 | 109 | 108.5 | 107 | 107.5 | 2177213
2005-11-18 00:00:00 | 109 | 109.5 | 106.5 | 107 | 3733001
2005-11-17 00:00:00 | 106 | 109 | 106 | 107.5 | 4457979
2005-11-16 00:00:00 | 105.5 | 106 | 104 | 105.5 | 1801616
2005-11-15 00:00:00 | 105 | 106.5 | 104.5 | 105.5 | 2122476
2005-11-14 00:00:00 | 104 | 107 | 105.5 | 105.5 | 1764273
2005-11-11 00:00:00 | 104 | 107 | 103.5 | 106 | 3406897
2005-11-10 00:00:00 | 104 | 104.5 | 102.5 | 102.5 | 2575094
2005-11-09 00:00:00 | 102.5 | 104 | 101 | 104 | 2317515
2005-11-08 00:00:00 | 104.5 | 105 | 102.5 | 102.5 | 2622978
2005-11-07 00:00:00 | 104.5 | 105.5 | 103 | 104 | 2738782
2005-11-04 00:00:00 | 103.5 | 104.5 | 103 | 103.5 | 1461449
2005-11-03 00:00:00 | 101.5 | 106 | 100.5 | 103 | 5033075
2005-11-02 00:00:00 | 101.5 | 103 | 101 | 102 | 1982683
2005-11-01 00:00:00 | 100.5 | 103 | 99.75 | 101 | 4662305
2005-10-31 00:00:00 | 98 | 101.5 | 98 | 100.5 | 3198654
2005-10-28 00:00:00 | 97.25 | 98 | 96.5 | 97 | 2669280
2005-10-27 00:00:00 | 98.5 | 98.75 | 96.5 | 97 | 2164368
2005-10-26 00:00:00 | 99 | 99.75 | 98 | 99.25 | 3634384
2005-10-25 00:00:00 | 97.25 | 99.75 | 97.25 | 98.75 | 5307744
2005-10-24 00:00:00 | 96 | 98 | 94.75 | 96.75 | 2431208
2005-10-21 00:00:00 | 97 | 97.25 | 94 | 95.5 | 3843820
2005-10-20 00:00:00 | 98.25 | 98.75 | 96.5 | 96.5 | 4712145
2005-10-19 00:00:00 | 98.5 | 98.5 | 94.75 | 96.75 | 6774921
2005-10-18 00:00:00 | 98 | 101 | 97.25 | 99.5 | 12946294
2005-10-17 00:00:00 | 98.75 | 99.5 | 97.5 | 97.75 | 1873973
2005-10-14 00:00:00 | 100.5 | 100.5 | 98.25 | 98.5 | 4882366
2005-10-13 00:00:00 | 100.5 | 101 | 97.5 | 100 | 7031784
2005-10-12 00:00:00 | 100 | 103 | 99.5 | 100.5 | 5105722
2005-10-11 00:00:00 | 100.5 | 102 | 99.75 | 100 | 3872378
2005-10-10 00:00:00 | 99 | 100.5 | 98.75 | 100 | 4742456
2005-10-07 00:00:00 | 99.75 | 100 | 97.75 | 98.25 | 2461561
2005-10-06 00:00:00 | 100 | 100 | 98.5 | 100 | 4123339
2005-10-05 00:00:00 | 102 | 102.5 | 100.75 | 101.5 | 2433567
2005-10-04 00:00:00 | 104.5 | 104.5 | 102 | 103 | 3809223
2005-10-03 00:00:00 | 100.5 | 104 | 100 | 104 | 4260016
2005-09-30 00:00:00 | 100 | 101.5 | 99.75 | 101 | 3691510
2005-09-29 00:00:00 | 101 | 101.5 | 98.75 | 99.5 | 3500965
2005-09-28 00:00:00 | 99 | 101 | 98 | 101 | 3028401
2005-09-27 00:00:00 | 99 | 99.5 | 98 | 98.5 | 2400811
2005-09-26 00:00:00 | 98.5 | 100 | 98.5 | 99.5 | 4761271
2005-09-23 00:00:00 | 96.25 | 98.5 | 96 | 98 | 3556847
2005-09-22 00:00:00 | 95 | 96.25 | 94 | 95.75 | 2741361
2005-09-21 00:00:00 | 96.5 | 97.25 | 95 | 95.25 | 3855992
2005-09-20 00:00:00 | 96 | 97.5 | 95.75 | 97 | 4257552
2005-09-19 00:00:00 | 93.5 | 96.25 | 93.5 | 96 | 2937387
2005-09-16 00:00:00 | 94.25 | 95.75 | 94.25 | 94.75 | 5850504
2005-09-15 00:00:00 | 95.25 | 95.75 | 94 | 94.5 | 4480284
2005-09-14 00:00:00 | 96.75 | 97.5 | 95.25 | 95.25 | 3354337
2005-09-13 00:00:00 | 98 | 98 | 96.5 | 96.75 | 3016393
2005-09-12 00:00:00 | 0 | 98.25 | 97 | 98 | 3721176
2005-09-09 00:00:00 | 97 | 97.5 | 96 | 97.5 | 1172477
2005-09-08 00:00:00 | 97 | 97.5 | 96 | 97.25 | 2766931
2005-09-07 00:00:00 | 96.25 | 97.75 | 96 | 97.25 | 3525276
2005-09-06 00:00:00 | 94 | 96.5 | 93.75 | 95.75 | 4272905
2005-09-05 00:00:00 | 92 | 94.25 | 92 | 94 | 1124868
2005-09-02 00:00:00 | 92.5 | 93.5 | 91.75 | 92.5 | 1462816
2005-09-01 00:00:00 | 92.75 | 93.5 | 92 | 92.25 | 4138762
2005-08-31 00:00:00 | 91.25 | 93.25 | 90.5 | 92.25 | 3250942
2005-08-30 00:00:00 | 91.5 | 92.5 | 91 | 91.25 | 2304630
2005-08-29 00:00:00 | 90 | 92.25 | 89.75 | 91.25 | 1251359
2005-08-26 00:00:00 | 91.5 | 91.75 | 90 | 90.75 | 2100908
2005-08-25 00:00:00 | 91.5 | 92 | 90.5 | 91.5 | 2015595
2005-08-24 00:00:00 | 93.25 | 93.75 | 90.75 | 92 | 5186332
2005-08-23 00:00:00 | 94.25 | 94.25 | 93.5 | 93.5 | 1911738
2005-08-22 00:00:00 | 94.5 | 94.75 | 93.75 | 94.5 | 1065365
2005-08-19 00:00:00 | 93.5 | 95 | 93.5 | 94.5 | 1725445
2005-08-18 00:00:00 | 94.25 | 94.5 | 92.75 | 93.5 | 3690306
2005-08-17 00:00:00 | 95 | 95.5 | 93.75 | 94 | 6043104
2005-08-16 00:00:00 | 96.5 | 96.75 | 94.75 | 96 | 2331739
2005-08-15 00:00:00 | 96 | 96.75 | 95.25 | 96 | 1507766
2005-08-12 00:00:00 | 96 | 96.75 | 95.75 | 96.25 | 1958545
2005-08-11 00:00:00 | 96 | 96.5 | 95.25 | 95.75 | 2863464
2005-08-10 00:00:00 | 97.25 | 97.75 | 96.25 | 96.75 | 1725327
2005-08-09 00:00:00 | 95.5 | 97.25 | 95.5 | 97 | 1964245
2005-08-08 00:00:00 | 95.75 | 96.5 | 94.75 | 95.5 | 1414901
2005-08-05 00:00:00 | 96 | 96.75 | 95.25 | 95.5 | 2227222
2005-08-04 00:00:00 | 97.5 | 98 | 96 | 96.25 | 3410652
2005-08-03 00:00:00 | 95.25 | 98 | 95 | 97 | 7466472
2005-08-02 00:00:00 | 92.75 | 95 | 92.75 | 95 | 4279746
2005-08-01 00:00:00 | 91.5 | 92.25 | 91.25 | 92 | 1608148
2005-07-29 00:00:00 | 92 | 92.5 | 91.5 | 91.75 | 1660696
2005-07-28 00:00:00 | 91 | 92.75 | 91 | 92 | 2550446
2005-07-27 00:00:00 | 90 | 91.25 | 89.5 | 90.75 | 2804673
2005-07-26 00:00:00 | 90.5 | 91.25 | 90 | 90 | 1802512
2005-07-25 00:00:00 | 91.75 | 91.75 | 89.75 | 90.25 | 2407857
2005-07-22 00:00:00 | 91 | 92 | 91 | 91.75 | 1932537
2005-07-21 00:00:00 | 90.25 | 91.75 | 90 | 91.5 | 3826987
2005-07-20 00:00:00 | 90.25 | 90.5 | 89.5 | 89.75 | 2605334
2005-07-19 00:00:00 | 90.5 | 90.75 | 89.5 | 90.5 | 2453471
2005-07-18 00:00:00 | 90.25 | 92 | 89.75 | 90.5 | 4290058
2005-07-15 00:00:00 | 89.5 | 90.5 | 89.25 | 90.25 | 4995131
2005-07-14 00:00:00 | 88.5 | 89.75 | 87.5 | 89.75 | 6121676
2005-07-13 00:00:00 | 82.75 | 89 | 82.75 | 88.5 | 19396780
2005-07-12 00:00:00 | 84 | 84.25 | 82.5 | 82.5 | 3575958
2005-07-11 00:00:00 | 82 | 84.5 | 82 | 83.75 | 4361748
2005-07-08 00:00:00 | 80.75 | 82 | 80.25 | 81.5 | 2894847
2005-07-07 00:00:00 | 80.25 | 80.25 | 77.5 | 80.25 | 2989567
2005-07-06 00:00:00 | 80 | 80.75 | 79.75 | 80.5 | 1731230
2005-07-05 00:00:00 | 81.25 | 81.25 | 79.75 | 79.75 | 2495036
2005-07-04 00:00:00 | 81.5 | 82.25 | 81 | 81.25 | 1392066
2005-07-01 00:00:00 | 79.75 | 82 | 79.5 | 81.5 | 2055116
2005-06-30 00:00:00 | 80.5 | 80.75 | 79.5 | 80 | 5512077
2005-06-29 00:00:00 | 81 | 81.75 | 80.5 | 81 | 2622719
2005-06-28 00:00:00 | 80 | 81 | 79.75 | 80.5 | 3503536
2005-06-27 00:00:00 | 81.25 | 81.5 | 79.5 | 79.75 | 3457973
2005-06-24 00:00:00 | 81.75 | 82.5 | 81.5 | 82.5 | 2052327
2005-06-23 00:00:00 | 81.75 | 82.5 | 81.5 | 82.5 | 2290176
2005-06-22 00:00:00 | 81.5 | 82.25 | 80.75 | 81.75 | 4201584
2005-06-21 00:00:00 | 80 | 81.25 | 79.75 | 81 | 5548049
2005-06-20 00:00:00 | 80 | 80.75 | 79 | 79.5 | 4638506
2005-06-17 00:00:00 | 81.5 | 82 | 80 | 80.25 | 5602068
2005-06-16 00:00:00 | 79.75 | 81.25 | 79.5 | 81.25 | 3780171
2005-06-15 00:00:00 | 79.25 | 80 | 78.5 | 79.25 | 4694715
2005-06-14 00:00:00 | 79.75 | 79.75 | 78 | 78.75 | 3492987
2005-06-13 00:00:00 | 78.5 | 79.75 | 78.25 | 79.25 | 3390694
2005-06-10 00:00:00 | 76.75 | 78.25 | 76.5 | 78.25 | 5480559
2005-06-09 00:00:00 | 75.25 | 76.5 | 75 | 76.5 | 4963137
2005-06-08 00:00:00 | 75.25 | 76 | 74.75 | 76 | 2397011
2005-06-07 00:00:00 | 75 | 76.5 | 74.75 | 75.5 | 6410374
2005-06-06 00:00:00 |  |  |  | 75.25
2005-06-03 00:00:00 | 76.25 | 76.25 | 74.25 | 75.25 | 3324029
2005-06-02 00:00:00 | 76.5 | 76.5 | 74.75 | 75.75 | 3176321
2005-06-01 00:00:00 | 76.75 | 76.75 | 76 | 76.5 | 2550136
2005-05-31 00:00:00 | 75.25 | 77 | 74.75 | 76.5 | 3378689
2005-05-30 00:00:00 | 76 | 76 | 75.25 | 75.75 | 763682
2005-05-27 00:00:00 | 76 | 76.5 | 75.25 | 76 | 1349398
2005-05-26 00:00:00 | 74 | 76.25 | 73.75 | 76 | 3369146
2005-05-25 00:00:00 | 73.75 | 74.25 | 73 | 73.75 | 1697811
2005-05-24 00:00:00 | 74.25 | 74.25 | 73.25 | 73.5 | 2354283
2005-05-23 00:00:00 | 74.5 | 74.5 | 73.5 | 73.75 | 716620
2005-05-20 00:00:00 | 74.5 | 74.75 | 73.75 | 74 | 1586582
2005-05-19 00:00:00 | 75 | 75.25 | 74 | 74.25 | 2226785
2005-05-18 00:00:00 | 73.75 | 75 | 73.5 | 74.25 | 7515986
2005-05-17 00:00:00 | 72.75 | 74.25 | 71.5 | 73.25 | 6244637
2005-05-16 00:00:00 | 73 | 73.25 | 71.75 | 72.25 | 2515296
2005-05-13 00:00:00 | 72.5 | 73 | 71.75 | 73 | 1670392
2005-05-12 00:00:00 | 72.5 | 73 | 71.75 | 72.5 | 3764592
2005-05-11 00:00:00 | 70.5 | 72.75 | 69.75 | 72 | 10518938
2005-05-10 00:00:00 | 69.25 | 70.75 | 69 | 70.5 | 9171670
2005-05-09 00:00:00 | 69.5 | 70.5 | 68.5 | 68.75 | 5480522
2005-05-06 00:00:00 | 71 | 71.75 | 69 | 69 | 6926654
2005-05-05 00:00:00 | 71 | 72 | 70 | 70.25 | 1393311
2005-05-04 00:00:00 | 71 | 72 | 70 | 70.25 | 983582
2005-05-03 00:00:00 | 77 | 77.12 | 76.12 | 76.62 | 3673520
2005-05-02 00:00:00 | 75.5 | 76.75 | 75.37 | 76.37 | 4677336
2005-04-29 00:00:00 | 74.37 | 75.75 | 74.25 | 74.75 | 6539448
2005-04-28 00:00:00 | 76.75 | 76.75 | 74.25 | 74.75 | 10877864
2005-04-27 00:00:00 | 78 | 78.12 | 75.5 | 76.12 | 6340912
2005-04-26 00:00:00 | 78.75 | 78.75 | 77.25 | 78.37 | 3258544
2005-04-25 00:00:00 | 78.62 | 78.75 | 77.37 | 78.37 | 3813640
2005-04-22 00:00:00 | 76.75 | 78.37 | 76.75 | 78.25 | 10751756
2005-04-21 00:00:00 | 77.5 | 77.75 | 75.75 | 75.87 | 7093272
2005-04-20 00:00:00 | 78.75 | 79 | 77.25 | 77.37 | 18667268
2005-04-19 00:00:00 | 80.87 | 83 | 80.75 | 81.62 | 23623268
2005-04-18 00:00:00 | 79.62 | 80.37 | 78.75 | 80.12 | 11657340
2005-04-15 00:00:00 | 82.5 | 82.62 | 80.5 | 80.5 | 13232616
2005-04-14 00:00:00 | 83.5 | 84.12 | 83.12 | 83.62 | 9554104
2005-04-13 00:00:00 | 84.37 | 84.5 | 83.5 | 83.75 | 5006064
2005-04-12 00:00:00 | 84.5 | 85.25 | 83.62 | 84 | 4719592
2005-04-11 00:00:00 | 84.12 | 84.87 | 83.75 | 84.87 | 2987256
2005-04-08 00:00:00 | 85.12 | 85.37 | 84.12 | 84.37 | 2686992
2005-04-07 00:00:00 | 84.5 | 85 | 84.12 | 84.75 | 2279992
2005-04-06 00:00:00 | 85.5 | 85.62 | 84.12 | 84.62 | 5010816
2005-04-05 00:00:00 | 84 | 85.37 | 83.5 | 85.25 | 3928108
2005-04-04 00:00:00 | 83 | 84.25 | 82.37 | 83.75 | 3470228
2005-04-01 00:00:00 | 83.12 | 83.75 | 82.5 | 83.25 | 3846076
2005-03-31 00:00:00 | 82.12 | 83.75 | 81.87 | 82.62 | 21232044
2005-03-30 00:00:00 | 81.5 | 82 | 80.37 | 81.87 | 9804052
2005-03-29 00:00:00 | 84.12 | 84.37 | 82.5 | 82.75 | 3976532
2005-03-24 00:00:00 | 84.62 | 84.75 | 84.12 | 84.37 | 1763608
2005-03-23 00:00:00 | 84.62 | 85.12 | 83.62 | 84.37 | 3965528
2005-03-22 00:00:00 | 84.87 | 85.75 | 84.75 | 85.37 | 5959792
2005-03-21 00:00:00 | 84.5 | 85.25 | 84.25 | 84.75 | 3761888
2005-03-18 00:00:00 | 85.12 | 85.37 | 84.25 | 84.62 | 2542616
2005-03-17 00:00:00 | 85.5 | 85.75 | 84.87 | 85 | 2900040
2005-03-16 00:00:00 | 86.37 | 86.5 | 85 | 85.5 | 2720088
2005-03-15 00:00:00 | 86.25 | 87.12 | 86 | 86.87 | 2884952
2005-03-14 00:00:00 | 84.37 | 86 | 84.25 | 85.62 | 2686480
2005-03-11 00:00:00 | 84.62 | 85 | 84.12 | 84.37 | 5844948
2005-03-10 00:00:00 | 86.5 | 86.5 | 84.25 | 84.5 | 8685508
2005-03-09 00:00:00 | 87 | 87.5 | 86.5 | 86.87 | 3312708
2005-03-08 00:00:00 | 87.37 | 87.62 | 86.75 | 87.12 | 3433420
2005-03-07 00:00:00 | 88 | 89 | 87.37 | 87.5 | 3777976
2005-03-04 00:00:00 | 87.5 | 88.37 | 87.25 | 88 | 2982132
2005-03-03 00:00:00 | 85.75 | 87.75 | 85.25 | 87.5 | 5635112
2005-03-02 00:00:00 | 85.25 | 86 | 84.37 | 85.75 | 4131076
2005-03-01 00:00:00 | 84.75 | 85.75 | 84.37 | 85.5 | 4763788
2005-02-28 00:00:00 | 84.87 | 85.25 | 84.62 | 85 | 7825392
2005-02-25 00:00:00 | 84.37 | 84.62 | 84 | 84.5 | 3793464
2005-02-24 00:00:00 | 82.75 | 84 | 82.5 | 84 | 3970040
2005-02-23 00:00:00 | 82.25 | 83.5 | 81.62 | 83.25 | 4078952
2005-02-22 00:00:00 | 84.25 | 84.37 | 82.37 | 82.87 | 6436620
2005-02-21 00:00:00 | 83.75 | 84.75 | 83.5 | 84.37 | 2585604
2005-02-18 00:00:00 | 83.87 | 84.5 | 83.12 | 83.37 | 2061296
2005-02-17 00:00:00 | 84 | 85.12 | 83.87 | 84.37 | 8697244
2005-02-16 00:00:00 | 83.25 | 83.37 | 82.5 | 82.87 | 4250312
2005-02-15 00:00:00 | 82.87 | 83.75 | 82.37 | 83.25 | 2866840
2005-02-14 00:00:00 | 83 | 83.5 | 82.62 | 82.87 | 3156400
2005-02-11 00:00:00 | 81.62 | 83.37 | 81.25 | 83.25 | 5139100
2005-02-10 00:00:00 | 81.62 | 81.75 | 81 | 81.37 | 2286196
2005-02-09 00:00:00 | 81.62 | 82.37 | 80.62 | 81.87 | 5283216
2005-02-08 00:00:00 | 82.5 | 82.62 | 81.37 | 81.62 | 4220528
2005-02-07 00:00:00 | 82.25 | 82.62 | 81.5 | 82.5 | 3433580
2005-02-04 00:00:00 | 80.12 | 81.87 | 80.12 | 81.5 | 8817244
2005-02-03 00:00:00 | 79.62 | 80.75 | 79 | 80 | 7907832
2005-02-02 00:00:00 | 79.87 | 79.87 | 78.62 | 79.5 | 6837780
2005-02-01 00:00:00 | 80.25 | 80.5 | 79.5 | 79.75 | 4882152
2005-01-31 00:00:00 | 79.25 | 80.37 | 78.62 | 80.37 | 9474524
2005-01-28 00:00:00 | 81 | 81.12 | 78.75 | 78.75 | 13716424
2005-01-27 00:00:00 | 79.5 | 82.5 | 78.37 | 81 | 27036132
2005-01-26 00:00:00 | 78.75 | 79.62 | 78.5 | 79.62 | 4318888
2005-01-25 00:00:00 | 77.5 | 79 | 77.5 | 78.75 | 2794568
2005-01-24 00:00:00 | 78.75 | 79 | 77.87 | 78.12 | 3034520
2005-01-21 00:00:00 | 77.5 | 79.25 | 77.5 | 79.25 | 3912852
2005-01-20 00:00:00 | 78.62 | 78.75 | 77.25 | 77.25 | 5305752
2005-01-19 00:00:00 | 78.87 | 79.37 | 78.25 | 79.37 | 3334064
2005-01-18 00:00:00 | 79.5 | 79.5 | 78.37 | 78.75 | 6481232
2005-01-17 00:00:00 | 78.62 | 80.25 | 78.5 | 79.62 | 7859144
2005-01-14 00:00:00 | 77.5 | 78.75 | 77.5 | 78.62 | 9744720
2005-01-13 00:00:00 | 75.87 | 78.37 | 75.87 | 77.87 | 12914608
2005-01-12 00:00:00 | 76.75 | 76.87 | 75.12 | 75.5 | 9470596
2005-01-11 00:00:00 | 76 | 76.75 | 76 | 76.75 | 6235524
2005-01-10 00:00:00 | 75.75 | 76.62 | 75.75 | 76.37 | 3889236
2005-01-07 00:00:00 | 74.75 | 75.75 | 74.62 | 75.75 | 8010720
2005-01-06 00:00:00 | 75.37 | 75.37 | 74.37 | 74.87 | 2383080
2005-01-05 00:00:00 | 75.37 | 75.37 | 74.37 | 74.87 | 3782508
2005-01-04 00:00:00 | 75.37 | 76.25 | 74.87 | 75.87 | 4880216
2005-01-03 00:00:00 | 73.75 | 75.75 | 73.75 | 75.62 | 3907124
2004-12-31 00:00:00 | 74 | 74.12 | 73.62 | 74 | 1122640
2004-12-30 00:00:00 | 74 | 74.12 | 73.62 | 74 | 1208392
2004-12-29 00:00:00 | 73.75 | 74.62 | 73.5 | 73.87 | 4752764
2004-12-28 00:00:00 | 73.25 | 73.25 | 72.37 | 73.25 | 1748452
2004-12-27 00:00:00 | 72.62 | 73.5 | 72.25 | 73.12 | 1116680
2004-12-24 00:00:00 | 72.75 | 72.87 | 72.12 | 72.75 | 1738960
2004-12-23 00:00:00 | 72.75 | 72.87 | 72.12 | 72.75 | 2070972
2004-12-22 00:00:00 | 73 | 73.62 | 72.5 | 72.75 | 3190652
2004-12-21 00:00:00 | 72.87 | 73.62 | 72.25 | 72.75 | 6905992
2004-12-20 00:00:00 | 73.25 | 73.5 | 72.62 | 72.62 | 4359356
2004-12-17 00:00:00 | 73.37 | 74 | 73 | 73.25 | 7946892
2004-12-16 00:00:00 | 72.62 | 73.5 | 72.62 | 73.37 | 5157512
2004-12-15 00:00:00 | 72.25 | 73 | 72 | 72.62 | 7730064
2004-12-14 00:00:00 | 71.87 | 72.37 | 71.62 | 72.25 | 2719444
2004-12-13 00:00:00 | 71.75 | 71.87 | 71.25 | 71.62 | 1462552
2004-12-10 00:00:00 | 71.12 | 71.75 | 71.12 | 71.75 | 2317072
2004-12-09 00:00:00 | 70.75 | 71.25 | 70.37 | 71 | 2569888
2004-12-08 00:00:00 | 70.5 | 71.12 | 70.5 | 70.75 | 3043344
2004-12-07 00:00:00 | 71 | 71.5 | 70.75 | 70.87 | 4385868
2004-12-06 00:00:00 | 70.62 | 71 | 70.12 | 70.87 | 3113272
2004-12-03 00:00:00 | 72.5 | 72.5 | 70.75 | 70.75 | 3392452
2004-12-02 00:00:00 | 72 | 72.5 | 72 | 72.37 | 2975328
2004-12-01 00:00:00 | 71.37 | 72 | 71.12 | 71.75 | 2730668
2004-11-30 00:00:00 | 71.62 | 72 | 71.25 | 71.5 | 2037228
2004-11-29 00:00:00 | 70.75 | 71.87 | 70.62 | 71.5 | 4156688
2004-11-26 00:00:00 | 71.75 | 71.75 | 70.25 | 70.62 | 5800332
2004-11-25 00:00:00 | 71.87 | 72 | 71.37 | 71.87 | 3490384
2004-11-24 00:00:00 | 73.25 | 73.25 | 71.62 | 71.87 | 3808588
2004-11-23 00:00:00 | 73.5 | 73.62 | 72.75 | 73 | 2255328
2004-11-22 00:00:00 | 73.25 | 73.62 | 72.75 | 73 | 1889724
2004-11-19 00:00:00 | 73.87 | 74.37 | 73.5 | 73.87 | 2769072
2004-11-18 00:00:00 | 74.12 | 74.37 | 73.37 | 74 | 2951828
2004-11-17 00:00:00 | 73.12 | 74.5 | 72.5 | 74.37 | 3323016
2004-11-16 00:00:00 | 73.5 | 73.5 | 72.5 | 73.12 | 2672356
2004-11-15 00:00:00 | 73.87 | 74.25 | 73.25 | 73.5 | 2603780
2004-11-12 00:00:00 | 74.12 | 74.37 | 73.12 | 73.25 | 4342820
2004-11-11 00:00:00 | 72.62 | 73.75 | 72.62 | 73.62 | 3311936
2004-11-10 00:00:00 | 72.5 | 73.12 | 72.5 | 72.75 | 3516640
2004-11-09 00:00:00 | 73 | 73.5 | 72.25 | 72.37 | 1900296
2004-11-08 00:00:00 | 72.5 | 73.5 | 72.37 | 73.12 | 5255276
2004-11-05 00:00:00 | 72.5 | 72.75 | 71.75 | 72.75 | 3761836
2004-11-04 00:00:00 | 71.5 | 72.12 | 71 | 72 | 2579936
2004-11-03 00:00:00 | 72 | 72 | 71.25 | 71.62 | 6917052
2004-11-02 00:00:00 | 69.62 | 71.75 | 69.62 | 71.5 | 5074348
2004-11-01 00:00:00 | 68.87 | 69.75 | 68.5 | 69.5 | 4855756
2004-10-29 00:00:00 | 69.62 | 69.75 | 68.5 | 68.75 | 6688372
2004-10-28 00:00:00 | 71.37 | 71.37 | 69.25 | 69.37 | 4542920
2004-10-27 00:00:00 | 70 | 70.75 | 70 | 70.75 | 2509796
2004-10-26 00:00:00 | 69.5 | 70.25 | 69 | 69.62 | 3314608
2004-10-25 00:00:00 | 69.87 | 69.87 | 69 | 69.25 | 3373420
2004-10-22 00:00:00 | 71.5 | 71.62 | 70.62 | 70.62 | 4003736
2004-10-21 00:00:00 | 71.5 | 72 | 70.62 | 70.75 | 4688896
2004-10-20 00:00:00 | 70.87 | 71.75 | 70.37 | 71.25 | 7976248
2004-10-19 00:00:00 | 70.12 | 73.37 | 70 | 71.5 | 22013672
2004-10-18 00:00:00 | 69.62 | 69.87 | 68.62 | 69.37 | 6571976
2004-10-15 00:00:00 | 70.12 | 70.37 | 69.25 | 69.25 | 4245052
2004-10-14 00:00:00 | 70.87 | 71.5 | 70 | 70.37 | 3609224
2004-10-13 00:00:00 | 70.87 | 71.37 | 70.62 | 71.25 | 5278336
2004-10-12 00:00:00 | 71.75 | 71.87 | 69.87 | 70.37 | 5912948
2004-10-11 00:00:00 | 71.62 | 72.12 | 71.25 | 72 | 1813716
2004-10-08 00:00:00 | 71.62 | 73 | 71.5 | 71.87 | 3938808
2004-10-07 00:00:00 | 72 | 73.5 | 71.75 | 71.87 | 8282612
2004-10-06 00:00:00 | 72 | 72 | 70.87 | 71.75 | 8415304
2004-10-05 00:00:00 | 71.37 | 72.62 | 71 | 72.62 | 6528564
2004-10-04 00:00:00 | 70 | 71.75 | 69.87 | 71.37 | 3822576
2004-10-01 00:00:00 | 69.25 | 70 | 69 | 69.37 | 5192952
2004-09-30 00:00:00 | 69 | 69.75 | 68.37 | 69.12 | 4291112
2004-09-29 00:00:00 | 67.87 | 68.87 | 67.87 | 68.75 | 2840760
2004-09-28 00:00:00 | 67 | 67.5 | 66.87 | 67.5 | 2120336
2004-09-27 00:00:00 | 68 | 68 | 67 | 67.37 | 3955060
2004-09-24 00:00:00 | 68 | 68.25 | 67.75 | 68 | 3389832
2004-09-23 00:00:00 | 68.75 | 68.75 | 67.25 | 68.12 | 4271752
2004-09-22 00:00:00 | 70.12 | 70.62 | 68.87 | 69 | 3051044
2004-09-21 00:00:00 | 69.62 | 70.12 | 69.62 | 70 | 3146644
2004-09-20 00:00:00 | 70 | 70 | 69.12 | 69.5 | 3041788
2004-09-17 00:00:00 | 69.5 | 70.25 | 69.25 | 70.12 | 3172276
2004-09-16 00:00:00 | 0 | 70.62 | 69.37 | 69.62 | 2121648
2004-09-15 00:00:00 | 70 | 70.75 | 70 | 70.25 | 3918016
2004-09-14 00:00:00 | 70 | 70.37 | 69.75 | 70.12 | 2158312
2004-09-13 00:00:00 | 69.25 | 70.37 | 68.87 | 70.12 | 4293952
2004-09-10 00:00:00 | 68.62 | 69.12 | 68.25 | 69 | 2114984
2004-09-09 00:00:00 | 69.87 | 69.87 | 68.62 | 68.62 | 3166836
2004-09-08 00:00:00 | 69.37 | 70.25 | 69.37 | 70.25 | 2960268
2004-09-07 00:00:00 | 69.37 | 69.87 | 69 | 69.75 | 4024312
2004-09-06 00:00:00 | 69.62 | 69.62 | 69 | 69.5 | 1188464
2004-09-03 00:00:00 | 68.37 | 69.62 | 68.37 | 69.25 | 2928940
2004-09-02 00:00:00 | 69 | 69 | 68.25 | 68.62 | 4748816
2004-09-01 00:00:00 | 69.25 | 69.37 | 68.5 | 69 | 4139216
2004-08-31 00:00:00 | 68.37 | 69.12 | 67.75 | 69.12 | 5412468
2004-08-30 00:00:00 | 68.87 | 69.12 | 68.62 | 68.75 | 1462360
2004-08-27 00:00:00 | 69.12 | 69.5 | 68.62 | 69 | 4372080
2004-08-26 00:00:00 | 69 | 69.62 | 69 | 69.5 | 3313668
2004-08-25 00:00:00 | 68.37 | 69.12 | 67.75 | 69 | 7819464
2004-08-24 00:00:00 | 68.62 | 69 | 68.12 | 68.25 | 4532312
2004-08-23 00:00:00 | 67.5 | 68.87 | 67.12 | 68.87 | 2686544
2004-08-20 00:00:00 | 67.25 | 67.5 | 66.5 | 67 | 3058624
2004-08-19 00:00:00 | 68.25 | 68.37 | 67.25 | 67.62 | 5274224
2004-08-18 00:00:00 | 66.62 | 68 | 65.87 | 67.75 | 4498916
2004-08-17 00:00:00 | 66.75 | 67.25 | 66.62 | 66.87 | 1958760
2004-08-16 00:00:00 | 65.62 | 67 | 65.12 | 66.75 | 5291480
2004-08-13 00:00:00 | 66 | 67.12 | 65.5 | 65.75 | 2995360
2004-08-12 00:00:00 | 67 | 67.37 | 65.62 | 66.25 | 5625204
2004-08-11 00:00:00 | 67.75 | 67.75 | 66.12 | 66.87 | 4230020
2004-08-10 00:00:00 | 68 | 68.37 | 67.87 | 67.87 | 3210780
2004-08-09 00:00:00 | 68.37 | 68.5 | 67.37 | 67.5 | 3962568
2004-08-06 00:00:00 | 70.5 | 70.5 | 68.25 | 68.5 | 5120232
2004-08-05 00:00:00 | 71.75 | 71.75 | 70.62 | 70.87 | 3272560
2004-08-04 00:00:00 | 71.87 | 72.12 | 71 | 71.12 | 2516260
2004-08-03 00:00:00 | 72.5 | 72.5 | 71.62 | 72.37 | 2125876
2004-08-02 00:00:00 | 72.87 | 72.87 | 71.75 | 72 | 1502616
2004-07-30 00:00:00 | 72.37 | 73 | 72 | 72.87 | 2979740
2004-07-29 00:00:00 | 71.37 | 72.25 | 71.37 | 72.25 | 4458476
2004-07-28 00:00:00 | 71.87 | 72.37 | 70.75 | 71.25 | 4716764
2004-07-27 00:00:00 | 71.25 | 71.75 | 70.75 | 71.5 | 3241668
2004-07-26 00:00:00 | 71.5 | 71.75 | 70.75 | 71.25 | 2188104
2004-07-23 00:00:00 | 72 | 72 | 71.12 | 71.5 | 2626324
2004-07-22 00:00:00 | 72.25 | 72.75 | 71.25 | 71.5 | 2976940
2004-07-21 00:00:00 | 72.37 | 73.5 | 72.37 | 72.75 | 3478176
2004-07-20 00:00:00 | 72 | 72.5 | 71.25 | 72.12 | 4426516
2004-07-19 00:00:00 | 71.5 | 72.75 | 71.5 | 72 | 2767156
2004-07-16 00:00:00 | 72.75 | 73.25 | 71.75 | 72 | 5604692
2004-07-15 00:00:00 | 72 | 73.87 | 72 | 72.75 | 9114888
2004-07-14 00:00:00 | 71.75 | 72.5 | 71.25 | 72.25 | 6643876
2004-07-13 00:00:00 | 68.5 | 72.5 | 68.25 | 71.75 | 28494056
2004-07-12 00:00:00 | 67.5 | 68.87 | 67.5 | 68.5 | 4022312
2004-07-09 00:00:00 | 67.37 | 69.25 | 67.12 | 68.87 | 5049728
2004-07-08 00:00:00 | 69 | 69 | 67.25 | 67.87 | 5687992
2004-07-07 00:00:00 | 68.75 | 69.75 | 68.75 | 68.87 | 3473644
2004-07-06 00:00:00 | 68.5 | 69.37 | 68.37 | 68.75 | 2806944
2004-07-05 00:00:00 | 68.5 | 68.75 | 68.12 | 68.37 | 864504
2004-07-02 00:00:00 | 69.62 | 69.62 | 68 | 68.37 | 2402472
2004-07-01 00:00:00 | 69.37 | 70.37 | 69.12 | 69.62 | 3250820
2004-06-30 00:00:00 | 69.25 | 69.5 | 68.75 | 69.12 | 3176716
2004-06-29 00:00:00 | 69.62 | 69.62 | 68.62 | 68.87 | 3403556
2004-06-28 00:00:00 | 69.75 | 70.12 | 69.37 | 69.37 | 6558496
2004-06-25 00:00:00 |  |  |  | 69.87
2004-06-24 00:00:00 | 68.75 | 70.12 | 68.62 | 69.87 | 7200608
2004-06-23 00:00:00 | 67 | 68.5 | 66.75 | 68.25 | 7500048
2004-06-22 00:00:00 | 67.12 | 67.25 | 66.62 | 66.75 | 4586204
2004-06-21 00:00:00 | 66.5 | 67.5 | 66.5 | 67.37 | 4522904
2004-06-18 00:00:00 | 66.75 | 67.37 | 66.25 | 66.75 | 3047200
2004-06-17 00:00:00 | 66.87 | 67.25 | 66.62 | 66.87 | 1885600
2004-06-16 00:00:00 | 65.87 | 66.87 | 65.87 | 66.75 | 3679320
2004-06-15 00:00:00 | 66 | 66.25 | 65.5 | 65.87 | 2737980
2004-06-14 00:00:00 | 66.5 | 66.75 | 65.62 | 65.87 | 1619648
2004-06-11 00:00:00 | 66.37 | 67.12 | 66.25 | 66.87 | 1565772
2004-06-10 00:00:00 | 66.5 | 66.62 | 66 | 66.5 | 3022696
2004-06-09 00:00:00 | 67.87 | 67.87 | 66.25 | 66.5 | 2667404
2004-06-08 00:00:00 | 68.25 | 68.25 | 67.5 | 67.5 | 4101644
2004-06-07 00:00:00 | 67.5 | 68.25 | 67.5 | 68 | 3389100
2004-06-04 00:00:00 | 67 | 67.37 | 66.87 | 67 | 3695624
2004-06-03 00:00:00 | 67.75 | 67.87 | 66.37 | 66.87 | 9003308
2004-06-02 00:00:00 | 67.75 | 67.87 | 67.5 | 67.75 | 2879888
2004-06-01 00:00:00 | 67.62 | 67.87 | 67.12 | 67.37 | 4806796
2004-05-31 00:00:00 |  |  |  | 68
2004-05-28 00:00:00 | 67.25 | 68 | 66.75 | 68 | 3769196
2004-05-27 00:00:00 | 66.75 | 67.37 | 66.75 | 67.12 | 3010584
2004-05-26 00:00:00 | 67.37 | 67.5 | 66.37 | 66.87 | 5537408
2004-05-25 00:00:00 | 0 | 66.75 | 65.62 | 66.75 | 6434944
2004-05-24 00:00:00 | 0.75 | 67.25 | 66.12 | 66.5 | 6364832
2004-05-21 00:00:00 | 65.75 | 66.37 | 65.5 | 65.75 | 4884260
2004-05-20 00:00:00 |  |  |  | 65.87
2004-05-19 00:00:00 | 63.87 | 66 | 63.87 | 65.87 | 7036760
2004-05-18 00:00:00 | 62.62 | 63.75 | 62.5 | 63.5 | 3655908
2004-05-17 00:00:00 | 62 | 62.5 | 61.75 | 62.25 | 3136840
2004-05-14 00:00:00 | 63.75 | 64 | 62.62 | 62.75 | 2174480
2004-05-13 00:00:00 | 63.75 | 64.37 | 63 | 63.75 | 4606600
2004-05-12 00:00:00 | 63.5 | 64.37 | 62.62 | 62.75 | 7062004
2004-05-11 00:00:00 | 61.75 | 63.75 | 61.62 | 63.62 | 6649912
2004-05-10 00:00:00 | 64.12 | 64.12 | 61.25 | 61.25 | 8810084
2004-05-07 00:00:00 | 63.87 | 65.12 | 63.25 | 64.62 | 3270332
2004-05-06 00:00:00 | 65.75 | 66.12 | 63.5 | 63.75 | 8272152
2004-05-05 00:00:00 | 65 | 66.5 | 65 | 66 | 6189360
2004-05-04 00:00:00 | 65.12 | 65.37 | 64.75 | 64.87 | 6151348
2004-05-03 00:00:00 | 65.5 | 65.5 | 64.75 | 65.25 | 3434016
2004-04-30 00:00:00 | 66 | 66.62 | 65.5 | 65.5 | 2347672
2004-04-29 00:00:00 | 66.75 | 66.75 | 65.62 | 66.37 | 3047924
2004-04-28 00:00:00 | 67 | 67.87 | 66.62 | 66.75 | 2741144
2004-04-27 00:00:00 | 68.12 | 68.62 | 67.25 | 67.87 | 5384916
2004-04-26 00:00:00 | 69.62 | 69.75 | 68.75 | 68.75 | 1462080
2004-04-23 00:00:00 | 68.25 | 69.62 | 68.12 | 69.62 | 8741348
2004-04-22 00:00:00 | 68.5 | 68.5 | 66.62 | 67.62 | 7031812
2004-04-21 00:00:00 | 69.12 | 69.25 | 68 | 68.25 | 8724932
2004-04-20 00:00:00 | 71.37 | 72.62 | 70.5 | 71.75 | 27194732
2004-04-19 00:00:00 | 70.5 | 71.25 | 70 | 71.12 | 4545000
2004-04-16 00:00:00 | 69.87 | 70.5 | 69.62 | 70.5 | 8631088
2004-04-15 00:00:00 | 70.5 | 70.87 | 69.5 | 69.5 | 3148168
2004-04-14 00:00:00 | 71.25 | 71.37 | 70 | 70.37 | 8229740
2004-04-13 00:00:00 | 72.37 | 72.75 | 71.75 | 72 | 4239084
2004-04-12 00:00:00 | 71.12 | 72.25 | 71.12 | 72.12 | 5150264
2004-04-08 00:00:00 | 71.12 | 72.25 | 71.12 | 72.12 | 6508644
2004-04-07 00:00:00 | 70.62 | 71.62 | 70.62 | 71.25 | 3776664
2004-04-06 00:00:00 | 70 | 70.87 | 69.62 | 70.5 | 3928388
2004-04-05 00:00:00 | 70.37 | 71 | 70 | 70.25 | 4484728
2004-04-02 00:00:00 | 69.5 | 71 | 69 | 70.62 | 5019060
2004-04-01 00:00:00 | 68 | 69.12 | 67.87 | 69.12 | 4183516
2004-03-31 00:00:00 | 67.37 | 69.25 | 67.37 | 68.25 | 10056552
2004-03-30 00:00:00 | 66.62 | 66.75 | 65.5 | 66.12 | 2633892
2004-03-29 00:00:00 | 65.75 | 67.12 | 65.75 | 66.75 | 1370748
2004-03-26 00:00:00 | 66.75 | 66.75 | 65.37 | 65.75 | 3378772
2004-03-25 00:00:00 | 64.37 | 66.25 | 64.37 | 66 | 3554136
2004-03-24 00:00:00 | 64 | 64.75 | 63.87 | 64.25 | 6126940
2004-03-23 00:00:00 | 64 | 64.5 | 63.5 | 63.75 | 6162992
2004-03-22 00:00:00 | 64.62 | 64.87 | 63.62 | 63.75 | 3751308
2004-03-19 00:00:00 | 66.25 | 66.87 | 65.37 | 65.5 | 4499888
2004-03-18 00:00:00 | 67 | 67.37 | 65.5 | 66 | 6446396
2004-03-17 00:00:00 | 65.5 | 67.5 | 65.12 | 67.37 | 8283808
2004-03-16 00:00:00 | 65.25 | 66.25 | 64.75 | 65.25 | 6086860
2004-03-15 00:00:00 | 66.87 | 66.87 | 65.5 | 65.75 | 2605920
2004-03-12 00:00:00 | 65.75 | 67.25 | 65.75 | 66.87 | 4827992
2004-03-11 00:00:00 | 67 | 67.25 | 65 | 66.75 | 8570956
2004-03-10 00:00:00 | 68.75 | 68.87 | 67.25 | 68 | 5439676
2004-03-09 00:00:00 | 68.87 | 69.5 | 68.5 | 68.75 | 4860088
2004-03-08 00:00:00 | 70.5 | 70.75 | 69.25 | 69.62 | 3408108
2004-03-05 00:00:00 | 71.12 | 71.75 | 70.5 | 70.75 | 3046336
2004-03-04 00:00:00 | 72.5 | 72.62 | 70.75 | 71.12 | 3678140
2004-03-03 00:00:00 | 70.25 | 72.37 | 70.12 | 72.25 | 5489812
2004-03-02 00:00:00 | 70.12 | 70.62 | 70 | 70.25 | 2355428
2004-03-01 00:00:00 | 68.75 | 69.87 | 68.75 | 69.75 | 2668612
2004-02-27 00:00:00 | 68.87 | 69.12 | 68.5 | 68.75 | 3528384
2004-02-26 00:00:00 | 68.87 | 69.5 | 68.37 | 68.75 | 2790876
2004-02-25 00:00:00 | 68.75 | 69.5 | 68.37 | 69.12 | 2517520
2004-02-24 00:00:00 | 70.62 | 70.62 | 68.75 | 68.87 | 3248980
2004-02-23 00:00:00 | 70.12 | 70.75 | 70.12 | 70.5 | 1566836
2004-02-20 00:00:00 | 70.25 | 71.12 | 69.87 | 70.12 | 2245276
2004-02-19 00:00:00 | 69.62 | 71.75 | 69.62 | 70.87 | 3489124
2004-02-18 00:00:00 | 69.62 | 70.25 | 69.5 | 69.75 | 1714892
2004-02-17 00:00:00 | 70.37 | 70.37 | 69.5 | 69.75 | 2101288
2004-02-16 00:00:00 | 69.12 | 70.25 | 69 | 70 | 1240148
2004-02-13 00:00:00 | 69.75 | 70.25 | 69 | 69.12 | 3079480
2004-02-12 00:00:00 | 69.25 | 70.75 | 69.25 | 69.62 | 4486180
2004-02-11 00:00:00 | 69.12 | 69.5 | 68.5 | 69.37 | 5380348
2004-02-10 00:00:00 | 69.75 | 70 | 68.87 | 68.87 | 4845228
2004-02-09 00:00:00 | 69 | 69.87 | 69 | 69.62 | 3863856
2004-02-06 00:00:00 | 69.12 | 69.87 | 68.87 | 68.87 | 3995432
2004-02-05 00:00:00 | 69 | 69.37 | 68.75 | 68.75 | 3095604
2004-02-04 00:00:00 | 69.75 | 69.75 | 68.62 | 68.87 | 3446636
2004-02-03 00:00:00 | 0 | 70.37 | 68.62 | 69.62 | 4109968
2004-02-02 00:00:00 | 69.75 | 70.25 | 69 | 69.12 | 4884676
2004-01-30 00:00:00 | 70.37 | 71.25 | 69 | 69.5 | 8835124
2004-01-29 00:00:00 | 70.25 | 70.75 | 69.12 | 70.25 | 15195492
2004-01-28 00:00:00 | 71.12 | 71.62 | 70 | 70.5 | 12975596
2004-01-27 00:00:00 | 74.12 | 78.25 | 72.12 | 72.37 | 23692084
2004-01-26 00:00:00 | 73.5 | 73.87 | 73 | 73.75 | 3909852
2004-01-23 00:00:00 | 72.12 | 74.12 | 71.37 | 73.5 | 9828288
2004-01-22 00:00:00 | 70.62 | 72.75 | 70.62 | 71.5 | 4936252
2004-01-21 00:00:00 | 71.12 | 71.25 | 69.5 | 70.12 | 5712040
2004-01-20 00:00:00 | 73.5 | 73.5 | 71.12 | 71.12 | 8478824
2004-01-19 00:00:00 | 71.75 | 74.62 | 71.75 | 73.75 | 7900472
2004-01-16 00:00:00 | 72.12 | 72.75 | 71.25 | 71.87 | 3682008
2004-01-15 00:00:00 | 72.25 | 73 | 70.5 | 72.12 | 6284672
2004-01-14 00:00:00 | 69.5 | 72 | 69.5 | 71.87 | 4942312
2004-01-13 00:00:00 | 68.62 | 70 | 68 | 69.62 | 5910252
2004-01-12 00:00:00 | 67.87 | 68.87 | 66.62 | 68.37 | 5438220
2004-01-09 00:00:00 | 68.75 | 69.37 | 67.5 | 68.12 | 5151016
2004-01-08 00:00:00 | 68.75 | 69.25 | 68.25 | 68.5 | 3810604
2004-01-07 00:00:00 | 70.12 | 70.12 | 67.75 | 68.12 | 7417976
2004-01-06 00:00:00 | 70.37 | 70.37 | 69.25 | 69.25 | 1053084
2004-01-05 00:00:00 | 70.37 | 70.37 | 69.25 | 69.25 | 1105896
2004-01-02 00:00:00 | 69.5 | 70.5 | 69.37 | 70.25 | 1092172
2004-01-01 00:00:00 | 69.87 | 70.12 | 69 | 69.5 | 1677036
2003-12-31 00:00:00 | 0 | 70.12 | 69 | 69.5 | 1678172
2003-12-30 00:00:00 | 69.87 | 70.12 | 69 | 69.5 | 1678172
2003-12-29 00:00:00 | 68.75 | 70.5 | 68.75 | 69.87 | 2449628
2003-12-26 00:00:00 | 68.75 | 70 | 68.5 | 69.5 | 2040428
2003-12-23 00:00:00 | 68.75 | 70 | 68.5 | 69.5 | 2823356
2003-12-22 00:00:00 | 68 | 68.75 | 67.87 | 68.62 | 4870060
2003-12-19 00:00:00 | 68.75 | 68.87 | 67.5 | 67.75 | 5363524
2003-12-18 00:00:00 | 68 | 69 | 67.25 | 68.75 | 3384336
2003-12-17 00:00:00 | 69 | 69 | 67.5 | 67.75 | 2717860
2003-12-16 00:00:00 | 69.5 | 69.75 | 68.87 | 69 | 2958092
2003-12-15 00:00:00 | 69.5 | 70.62 | 69.25 | 69.62 | 2859352
2003-12-12 00:00:00 | 69.5 | 69.75 | 68.37 | 68.87 | 2906356
2003-12-11 00:00:00 | 69.25 | 69.5 | 68.75 | 69.37 | 3491932
2003-12-10 00:00:00 | 69.37 | 69.37 | 68.25 | 69 | 2836904
2003-12-09 00:00:00 | 70.12 | 70.12 | 69.25 | 69.37 | 5423264
2003-12-08 00:00:00 | 70.87 | 71.12 | 69.25 | 69.5 | 5222512
2003-12-05 00:00:00 | 71.5 | 71.75 | 70.5 | 71.25 | 4558756
2003-12-04 00:00:00 | 70 | 71.62 | 70 | 71.62 | 5725444
2003-12-03 00:00:00 | 69.5 | 70.62 | 69.25 | 70.37 | 7629048
2003-12-02 00:00:00 | 70 | 70.62 | 69.12 | 69.37 | 5160576
2003-12-01 00:00:00 | 69.5 | 69.75 | 68.5 | 69.62 | 2497976
2003-11-28 00:00:00 | 69.87 | 70 | 69.12 | 69.12 | 2207956
2003-11-27 00:00:00 | 69.12 | 70 | 69 | 69.75 | 935820
2003-11-26 00:00:00 | 68.75 | 69.62 | 68.75 | 69 | 4349236
2003-11-25 00:00:00 | 69.25 | 69.5 | 68.37 | 68.5 | 3857124
2003-11-24 00:00:00 | 68.5 | 69.5 | 68.5 | 69 | 2532992
2003-11-21 00:00:00 | 67.87 | 69 | 67.37 | 68.25 | 3207452
2003-11-20 00:00:00 | 68.5 | 68.5 | 67.25 | 67.87 | 10416464
2003-11-19 00:00:00 | 67.62 | 68.25 | 66.75 | 68.25 | 5447156
2003-11-18 00:00:00 | 69.12 | 69.37 | 68 | 68.12 | 5249872
2003-11-17 00:00:00 | 69.12 | 69.25 | 68.62 | 69 | 5817840
2003-11-14 00:00:00 | 69.75 | 70.37 | 69.62 | 69.75 | 3202992
2003-11-13 00:00:00 | 70.25 | 70.37 | 69.12 | 69.75 | 4449800
2003-11-12 00:00:00 | 70 | 70.5 | 69.12 | 69.87 | 2883440
2003-11-11 00:00:00 | 0 | 70.37 | 69.25 | 70.25 | 3268312
2003-11-10 00:00:00 | 0 | 71 | 69.62 | 70 | 2202580
2003-11-07 00:00:00 | 0 | 71.75 | 70.25 | 70.87 | 4189472
2003-11-06 00:00:00 | 0 | 70.5 | 69.12 | 69.87 | 3823692
2003-11-05 00:00:00 | 0 | 70 | 68.37 | 69.62 | 3835908
2003-11-04 00:00:00 | 0 | 69.75 | 68.87 | 69.25 | 3408272
2003-11-03 00:00:00 | 0 | 70.12 | 69.12 | 69.25 | 3242480
2003-10-31 00:00:00 | 0 | 69.37 | 68.12 | 69 | 4470124
2003-10-30 00:00:00 | 0 | 69.12 | 67 | 68.5 | 3750360
2003-10-29 00:00:00 | 0 | 68.25 | 66.87 | 67.75 | 5396488
2003-10-28 00:00:00 | 0 | 67.87 | 66.25 | 67.12 | 2758132
2003-10-27 00:00:00 | 0 | 66.87 | 65 | 66.62 | 2010916
2003-10-24 00:00:00 | 0 | 66 | 64.25 | 64.62 | 5226192
2003-10-23 00:00:00 | 0 | 66.5 | 64.87 | 65 | 4349084
2003-10-22 00:00:00 | 0 | 66.5 | 65.5 | 65.87 | 2797020
2003-10-21 00:00:00 | 0 | 67.5 | 66.25 | 66.5 | 4049024
2003-10-20 00:00:00 | 0 | 67.62 | 67 | 67.25 | 2992696
2003-10-17 00:00:00 | 0 | 68.25 | 67 | 67.25 | 3120800
2003-10-16 00:00:00 | 0 | 68.25 | 66.87 | 67.62 | 5081656
2003-10-15 00:00:00 | 0 | 69.37 | 67.12 | 68.37 | 10910156
2003-10-14 00:00:00 | 0 | 69.62 | 62.75 | 69.12 | 27721068
2003-10-13 00:00:00 | 0 | 64 | 63 | 63.75 | 5000748
2003-10-10 00:00:00 | 0 | 63.25 | 62.25 | 62.75 | 4731820
2003-10-09 00:00:00 | 0 | 63.25 | 61.75 | 62.25 | 3967636
2003-10-08 00:00:00 | 0 | 63.37 | 62.12 | 62.25 | 3437828
2003-10-07 00:00:00 | 0 | 63.87 | 62.5 | 63 | 2702388
2003-10-06 00:00:00 | 0 | 65.5 | 63.75 | 63.87 | 2757524
2003-10-03 00:00:00 | 0 | 65.87 | 61.25 | 64.87 | 5617516
2003-10-02 00:00:00 | 0 | 63.25 | 61 | 61.12 | 5930244
2003-10-01 00:00:00 | 0 | 62.12 | 60.5 | 62 | 5474764
2003-09-30 00:00:00 | 0 | 63.25 | 60.62 | 61 | 5662004
2003-09-29 00:00:00 | 0 | 65.12 | 63 | 63.12 | 2982624
2003-09-26 00:00:00 | 0 | 64.75 | 62.37 | 64.25 | 5823860
2003-09-25 00:00:00 | 0 | 63.12 | 62 | 62.12 | 5275672
2003-09-24 00:00:00 | 0 | 64.87 | 63 | 63.12 | 3718056
2003-09-23 00:00:00 | 0 | 65.37 | 62.75 | 64.5 | 8292340
2003-09-22 00:00:00 | 0 | 65.62 | 63.25 | 63.75 | 7742972
2003-09-19 00:00:00 | 0 | 67.75 | 65.62 | 65.87 | 8701496
2003-09-18 00:00:00 | 0 | 68.5 | 67.12 | 68.5 | 3246436
2003-09-17 00:00:00 | 0 | 69.37 | 67.62 | 68 | 3071832
2003-09-16 00:00:00 | 0 | 70 | 68.25 | 68.37 | 3752340
2003-09-15 00:00:00 | 0 | 70.25 | 68.25 | 69.5 | 4288060
2003-09-12 00:00:00 | 0 | 69.75 | 68.12 | 68.37 | 4719520
2003-09-11 00:00:00 | 0 | 68.62 | 66.87 | 68.37 | 8382892
2003-09-10 00:00:00 | 0 | 68.37 | 66.75 | 68 | 8332280
2003-09-09 00:00:00 | 0 | 69.62 | 68.5 | 68.62 | 6176012
2003-09-08 00:00:00 | 0 | 68.5 | 67.62 | 68.5 | 3734044
2003-09-05 00:00:00 | 0 | 69.25 | 68 | 68.87 | 3445688
2003-09-04 00:00:00 | 0 | 70.5 | 67.87 | 69.25 | 5589056
2003-09-03 00:00:00 | 0 | 71.87 | 69.62 | 69.62 | 7310900
2003-09-02 00:00:00 | 0 | 69.37 | 67.37 | 69.25 | 4753924
2003-09-01 00:00:00 | 0 | 68 | 65.25 | 67.75 | 4091980
2003-08-29 00:00:00 | 0 | 66.25 | 64.12 | 65 | 5336540
2003-08-28 00:00:00 | 0 | 65.37 | 63.62 | 63.75 | 2504180
2003-08-27 00:00:00 | 0 | 64.87 | 64 | 64.5 | 1071240
2003-08-26 00:00:00 | 0 | 66 | 64 | 64.37 | 2097692
2003-08-25 00:00:00 | 0 | 66.12 | 65.25 | 65.5 | 1232876
2003-08-22 00:00:00 | 0 | 67.25 | 65.87 | 66.37 | 2510488
2003-08-21 00:00:00 | 0 | 67 | 65.25 | 66.25 | 2083836
2003-08-20 00:00:00 | 0 | 67.37 | 65.75 | 66.37 | 6343488
2003-08-19 00:00:00 | 0 | 67.37 | 65 | 67.25 | 6628528
2003-08-18 00:00:00 | 0 | 65.25 | 63 | 65.25 | 2248412
2003-08-15 00:00:00 | 0 | 63.75 | 62.75 | 63 | 2633996
2003-08-14 00:00:00 | 0 | 63.25 | 61.75 | 62.87 | 2478444
2003-08-13 00:00:00 | 0 | 62.25 | 61.37 | 61.75 | 1720552
2003-08-12 00:00:00 | 0 | 61.75 | 60.87 | 61.12 | 1847112
2003-08-11 00:00:00 | 0 | 62.12 | 61 | 61.12 | 1303884
2003-08-08 00:00:00 | 0 | 61.75 | 61.12 | 61.5 | 912328
2003-08-07 00:00:00 | 0 | 61.75 | 61 | 61.37 | 2492140
2003-08-06 00:00:00 | 0 | 61.87 | 60.87 | 61.5 | 2239980
2003-08-05 00:00:00 | 0 | 62.25 | 61 | 61.87 | 2632048
2003-08-04 00:00:00 | 0 | 62.75 | 61.87 | 62.37 | 1590588
2003-08-01 00:00:00 | 0 | 62.62 | 61 | 62.37 | 2052208
2003-07-31 00:00:00 | 0 | 62.25 | 61.75 | 61.75 | 2195072
2003-07-30 00:00:00 | 0 | 62.5 | 61.5 | 61.75 | 2813512
2003-07-29 00:00:00 | 0 | 62.62 | 62 | 62.5 | 3068400
2003-07-28 00:00:00 | 0 | 62.62 | 61.5 | 62.25 | 2803164
2003-07-25 00:00:00 | 0 | 62 | 61.25 | 62 | 1631364
2003-07-24 00:00:00 | 0 | 62.25 | 61.25 | 62 | 3362936
2003-07-23 00:00:00 | 0 | 61.75 | 60.75 | 61.75 | 4957712
2003-07-22 00:00:00 | 0 | 61 | 60 | 60.75 | 1816728
2003-07-21 00:00:00 | 0 | 62 | 60.62 | 60.75 | 1975980
2003-07-18 00:00:00 | 0 | 62.75 | 61.37 | 61.37 | 4200120
2003-07-17 00:00:00 | 0 | 61.87 | 58.62 | 61.62 | 3688780
2003-07-16 00:00:00 | 0 | 60.25 | 59 | 59 | 2181940
2003-07-15 00:00:00 | 0 | 60.5 | 59.62 | 59.75 | 2811256
2003-07-14 00:00:00 | 0 | 61.37 | 58 | 60.25 | 6531296
2003-07-11 00:00:00 | 0 | 59.75 | 57.87 | 59.25 | 3854480
2003-07-10 00:00:00 | 0 | 60.87 | 59.62 | 59.75 | 1920240
2003-07-09 00:00:00 | 0 | 61.5 | 60.37 | 60.62 | 2841264
2003-07-08 00:00:00 | 0 | 63.12 | 61 | 61.25 | 2595568
2003-07-07 00:00:00 | 0 | 63.5 | 60.5 | 63.5 | 3100120
2003-07-04 00:00:00 | 0 | 60.62 | 59.25 | 59.75 | 2058908
2003-07-03 00:00:00 | 0 | 60.12 | 58.75 | 60 | 6343276
2003-07-02 00:00:00 | 0 | 59 | 57.25 | 59 | 3450960
2003-07-01 00:00:00 | 0 | 58.37 | 56.87 | 57.25 | 2324596
2003-06-30 00:00:00 | 0 | 59.12 | 57.75 | 57.75 | 2642188
2003-06-27 00:00:00 | 0 | 58.37 | 57.12 | 58.25 | 2040756
2003-06-26 00:00:00 | 0 | 57.12 | 55.75 | 57.12 | 5465260
2003-06-25 00:00:00 | 0 | 56.5 | 55.37 | 55.87 | 4075320
2003-06-24 00:00:00 | 0 | 56.87 | 56.12 | 56.5 | 5772772
2003-06-23 00:00:00 | 0 | 57.25 | 56.5 | 56.75 | 5276572
2003-06-20 00:00:00 | 58.75 | 58.75 | 57.25 | 57.37 | 3718892
2003-06-19 00:00:00 | 0 | 58.75 | 57.25 | 57.37 | 3704092
2003-06-18 00:00:00 | 0 | 59 | 58.12 | 58.62 | 3658224
2003-06-17 00:00:00 | 0 | 59.5 | 57.75 | 58.75 | 5012056
2003-06-16 00:00:00 | 0 | 57.5 | 55.75 | 57.5 | 3297888
2003-06-13 00:00:00 | 0 | 57.75 | 56.37 | 56.5 | 3634212
2003-06-12 00:00:00 | 0 | 58.12 | 57.12 | 57.12 | 3627348
2003-06-11 00:00:00 | 0 | 57.62 | 56 | 57.5 | 4834756
2003-06-10 00:00:00 | 0 | 56.62 | 55.5 | 56.5 | 2971456
2003-06-09 00:00:00 | 56.12 | 57.12 | 55.87 | 56.12 | 2558156
2003-06-06 00:00:00 | 0 | 57.12 | 55.87 | 56.12 | 2781756
2003-06-05 00:00:00 | 0 | 56.12 | 55 | 55.75 | 4790584
2003-06-04 00:00:00 | 0 | 55.5 | 54.37 | 55 | 4612916
2003-06-03 00:00:00 | 0 | 55.12 | 53.75 | 54.87 | 3784932
2003-06-02 00:00:00 | 0 | 55.37 | 54 | 54.62 | 4723036
2003-05-30 00:00:00 | 0 | 54.37 | 53.12 | 53.87 | 5289388
2003-05-29 00:00:00 | 53.75 | 54.75 | 53.75 | 54.25 | 2761760
2003-05-28 00:00:00 | 0 | 54.75 | 53.75 | 54.25 | 2744560
2003-05-27 00:00:00 | 0 | 53.5 | 52.37 | 53.5 | 4458360
2003-05-26 00:00:00 | 0 | 53.87 | 53.37 | 53.5 | 1021256
2003-05-23 00:00:00 | 0 | 53.62 | 52.87 | 53.37 | 3312840
2003-05-22 00:00:00 | 0 | 53.75 | 53 | 53 | 3926088
2003-05-21 00:00:00 | 0 | 54.25 | 52.75 | 53.12 | 7674016
2003-05-20 00:00:00 | 0 | 54.12 | 52.5 | 53.87 | 5361764
2003-05-19 00:00:00 | 0 | 54.62 | 52.87 | 53 | 7874972
2003-05-16 00:00:00 | 0 | 55.75 | 54.37 | 54.62 | 13148068
2003-05-15 00:00:00 | 0 | 56.87 | 55.5 | 55.5 | 4913256
2003-05-14 00:00:00 | 0 | 58.12 | 56.75 | 56.87 | 1922248
2003-05-13 00:00:00 | 0 | 58.25 | 56.75 | 57.75 | 2637548
2003-05-12 00:00:00 | 0 | 57.37 | 56.5 | 56.87 | 1750720
2003-05-09 00:00:00 | 0 | 57.12 | 56.12 | 57.12 | 1741532
2003-05-08 00:00:00 | 0 | 58.37 | 56.5 | 56.62 | 4290012
2003-05-07 00:00:00 | 0 | 59 | 57.87 | 58.25 | 5038032
2003-05-06 00:00:00 | 0 | 59.5 | 58 | 58.25 | 3993692
2003-05-05 00:00:00 | 0 | 60.12 | 58.87 | 59.37 | 2359388
2003-05-02 00:00:00 | 0 | 59.12 | 58.25 | 58.37 | 2749748
2003-04-30 00:00:00 | 0 | 59.75 | 58.75 | 59.25 | 2456816
2003-04-29 00:00:00 | 0 | 59.87 | 57.5 | 59.12 | 5008668
2003-04-28 00:00:00 | 0 | 57.87 | 55.12 | 57.75 | 3531844
2003-04-25 00:00:00 | 0 | 56.37 | 55.37 | 55.75 | 6702744
2003-04-24 00:00:00 | 0 | 56.87 | 55.5 | 56.37 | 6082940
2003-04-23 00:00:00 | 0 | 56.25 | 55.12 | 55.87 | 4349376
2003-04-22 00:00:00 | 0 | 54.87 | 53 | 54.5 | 2967944
2003-04-21 00:00:00 | 52.5 | 54.5 | 51.25 | 53.75 | 8192064
2003-04-17 00:00:00 | 0 | 54.5 | 51.25 | 53.75 | 8703220
2003-04-16 00:00:00 | 0 | 54 | 52.62 | 52.75 | 9884496
2003-04-15 00:00:00 | 0 | 56.87 | 54.25 | 55.37 | 17026748
2003-04-14 00:00:00 | 0 | 57 | 55.75 | 56 | 3673044
2003-04-11 00:00:00 | 0 | 57.12 | 55.87 | 56.5 | 4088500
2003-04-10 00:00:00 | 0 | 57 | 55.37 | 55.62 | 3696736
2003-04-09 00:00:00 | 0 | 57.62 | 55 | 56.5 | 4752056
2003-04-08 00:00:00 | 0 | 56.75 | 55.25 | 56 | 4628520
2003-04-07 00:00:00 | 0 | 58 | 56 | 56 | 5772080
2003-04-04 00:00:00 | 0 | 56.25 | 54.25 | 55.12 | 3438000
2003-04-03 00:00:00 | 0 | 57 | 54.87 | 55.12 | 3420712
2003-04-02 00:00:00 | 0 | 55.37 | 54.12 | 55 | 4598708
2003-04-01 00:00:00 | 0 | 54.75 | 53 | 53.75 | 4201720
2003-03-31 00:00:00 | 0 | 55 | 54.12 | 54.25 | 3723940
2003-03-28 00:00:00 | 0 | 56.62 | 54.75 | 55.87 | 5017492
2003-03-27 00:00:00 | 0 | 57.87 | 56.25 | 57 | 2740168
2003-03-26 00:00:00 | 0 | 58.5 | 57.37 | 58.25 | 3565356
2003-03-25 00:00:00 | 0 | 57.5 | 55.87 | 57.25 | 3199536
2003-03-24 00:00:00 | 0 | 59.12 | 56.75 | 56.75 | 4666792
2003-03-21 00:00:00 | 0 | 59.87 | 57.62 | 59.75 | 2792460
2003-03-20 00:00:00 | 0 | 58.25 | 56.75 | 57.62 | 3120308
2003-03-19 00:00:00 | 0 | 58.25 | 55.87 | 56.87 | 3174760
2003-03-18 00:00:00 | 0 | 58.37 | 56.75 | 56.75 | 6059284
2003-03-17 00:00:00 | 0 | 57.12 | 54.12 | 56.75 | 2750816
2003-03-14 00:00:00 | 0 | 55.62 | 54 | 55.62 | 3612912
2003-03-13 00:00:00 | 0 | 54.12 | 53.12 | 53.87 | 4106960
2003-03-12 00:00:00 | 0 | 53.75 | 52.37 | 52.62 | 4981900
2003-03-11 00:00:00 | 0 | 54.37 | 52.87 | 53.62 | 4954896
2003-03-10 00:00:00 | 0 | 55 | 53.87 | 54.25 | 3481792
2003-03-07 00:00:00 | 0 | 55.37 | 53.75 | 55 | 4080728
2003-03-06 00:00:00 | 0 | 55.5 | 53.75 | 55 | 2867920
2003-03-05 00:00:00 | 0 | 55.12 | 54.25 | 54.5 | 5899344
2003-03-04 00:00:00 | 0 | 56.25 | 55.25 | 55.62 | 3675756
2003-03-03 00:00:00 | 0 | 57.12 | 56.12 | 56.75 | 3150696
2003-02-28 00:00:00 | 0 | 56.25 | 55.25 | 56.12 | 5863012
2003-02-27 00:00:00 | 0 | 56.25 | 54.37 | 55.87 | 5322760
2003-02-26 00:00:00 | 0 | 55.75 | 54.37 | 55 | 6934844
2003-02-25 00:00:00 | 0 | 54.62 | 53.62 | 54.12 | 3376808
2003-02-24 00:00:00 | 0 | 55.12 | 54.25 | 54.75 | 1610768
2003-02-21 00:00:00 | 0 | 54.62 | 54 | 54.37 | 1980744
2003-02-20 00:00:00 | 0 | 55.75 | 54.25 | 54.62 | 4156592
2003-02-19 00:00:00 | 0 | 56.37 | 55.25 | 55.5 | 2915292
2003-02-18 00:00:00 | 0 | 56.5 | 53.62 | 56 | 5144960
2003-02-17 00:00:00 | 0 | 55.5 | 54.25 | 54.75 | 4367608
2003-02-14 00:00:00 | 0 | 53.75 | 52.12 | 53.25 | 2405480
2003-02-13 00:00:00 | 0 | 53.37 | 51 | 53 | 6258132
2003-02-12 00:00:00 | 0 | 51.87 | 50.75 | 51.62 | 4871756
2003-02-11 00:00:00 | 0 | 53 | 51.62 | 52.37 | 4034692
2003-02-10 00:00:00 | 0 | 51.5 | 50.87 | 51.25 | 2746304
2003-02-07 00:00:00 | 0 | 52.25 | 51.37 | 51.62 | 5209716
2003-02-06 00:00:00 | 0 | 52.12 | 51 | 52 | 4946952
2003-02-05 00:00:00 | 0 | 52.37 | 50 | 51.87 | 4117072
2003-02-04 00:00:00 | 0 | 52.37 | 51 | 51 | 7202260
2003-02-03 00:00:00 | 0 | 53.37 | 51.62 | 52.5 | 7948940
2003-01-31 00:00:00 | 0 | 53.75 | 52.5 | 52.87 | 5375660
2003-01-30 00:00:00 | 0 | 54.62 | 52.12 | 54.5 | 8775900
2003-01-29 00:00:00 | 0 | 52.5 | 51.5 | 52 | 11924956
2003-01-28 00:00:00 | 0 | 56.75 | 52.12 | 52.5 | 23738120
2003-01-27 00:00:00 | 0 | 57.12 | 55.87 | 56.37 | 7679964
2003-01-24 00:00:00 | 0 | 57.5 | 56.75 | 57.37 | 4691904
2003-01-23 00:00:00 | 0 | 59 | 57 | 57.25 | 5037556
2003-01-22 00:00:00 | 0 | 59.37 | 58 | 58.5 | 5627076
2003-01-21 00:00:00 | 0 | 59.5 | 58.25 | 58.62 | 6161312
2003-01-20 00:00:00 | 0 | 58.62 | 56.75 | 58 | 4018508
2003-01-17 00:00:00 | 0 | 57.62 | 56.25 | 56.87 | 3897940
2003-01-16 00:00:00 | 0 | 57.5 | 55.87 | 57.25 | 5216740
2003-01-15 00:00:00 | 0 | 57.62 | 55.62 | 56.37 | 3530128
2003-01-14 00:00:00 | 0 | 57.75 | 56.62 | 56.75 | 1734044
2003-01-13 00:00:00 | 0 | 58.25 | 56.5 | 56.87 | 3140468
2003-01-10 00:00:00 | 0 | 58 | 56.5 | 57.12 | 4961456
2003-01-09 00:00:00 | 0 | 57.25 | 54.12 | 57.25 | 8974760
2003-01-08 00:00:00 | 0 | 59.62 | 56.87 | 57.12 | 2872676
2003-01-07 00:00:00 | 0 | 61.25 | 59.25 | 59.87 | 2945648
2003-01-06 00:00:00 | 59.12 | 60.5 | 59 | 59.87
2003-01-03 00:00:00 | 0 | 60.5 | 59 | 59.87 | 1496748
2003-01-02 00:00:00 | 0 | 59.62 | 57 | 59.62 | 1952388
2003-01-01 00:00:00 | 55.5 | 57.5 | 55.5 | 56.5 | 790160
2002-12-30 00:00:00 | 0 | 57.5 | 55.5 | 56.5 | 788160
2002-12-27 00:00:00 | 0 | 57.37 | 55.37 | 56.12 | 1160280
2002-12-23 00:00:00 | 0 | 59 | 56.87 | 57 | 3285556
2002-12-20 00:00:00 | 0 | 58.87 | 57.25 | 58.12 | 2223784
2002-12-19 00:00:00 | 0 | 59 | 57.5 | 57.62 | 3704872
2002-12-18 00:00:00 | 0 | 59.25 | 57.12 | 57.12 | 2455236
2002-12-17 00:00:00 | 0 | 60.25 | 58 | 58.12 | 2772368
2002-12-16 00:00:00 | 0 | 60.62 | 59 | 60 | 3773408
2002-12-13 00:00:00 | 0 | 61.62 | 59.75 | 60.25 | 2743420
2002-12-12 00:00:00 | 0 | 62.87 | 61.5 | 61.5 | 3631840
2002-12-11 00:00:00 | 0 | 63.5 | 62 | 62.75 | 2618244
2002-12-10 00:00:00 | 0 | 62.5 | 60.75 | 62.25 | 2348596
2002-12-09 00:00:00 | 0 | 62.5 | 61.25 | 61.37 | 2416172
2002-12-06 00:00:00 | 0 | 62.62 | 60.75 | 61.87 | 4596740
2002-12-05 00:00:00 | 0 | 63.62 | 62.12 | 62.12 | 3346064
2002-12-04 00:00:00 | 0 | 62.25 | 61.12 | 61.5 | 2574344
2002-12-03 00:00:00 | 0 | 63.25 | 61.75 | 62 | 4792644
2002-12-02 00:00:00 | 0 | 64.87 | 63.25 | 63.25 | 2990708
2002-11-29 00:00:00 | 0 | 65.5 | 63.75 | 64.12 | 3130060
2002-11-28 00:00:00 | 0 | 65.25 | 63.75 | 65.25 | 2861328
2002-11-27 00:00:00 | 0 | 64.87 | 60.75 | 64.87 | 3983492
2002-11-26 00:00:00 | 0 | 62.12 | 60.87 | 61.62 | 3390948
2002-11-25 00:00:00 | 0 | 61.5 | 60.25 | 60.75 | 956232
2002-11-22 00:00:00 | 0 | 61.87 | 60.75 | 61 | 2639116
2002-11-21 00:00:00 | 0 | 61.87 | 59.75 | 60.87 | 3520572
2002-11-20 00:00:00 | 0 | 59.87 | 58.62 | 59.25 | 2859996
2002-11-19 00:00:00 | 0 | 59.87 | 58.87 | 59.75 | 2013136
2002-11-18 00:00:00 | 0 | 60.25 | 58.5 | 60 | 2158316
2002-11-15 00:00:00 | 0 | 60.25 | 58 | 58.62 | 3039592
2002-11-14 00:00:00 | 0 | 60 | 57.5 | 59.25 | 2495632
2002-11-13 00:00:00 | 0 | 58 | 56.87 | 57.75 | 1518812
2002-11-12 00:00:00 | 0 | 57.87 | 56.5 | 57.25 | 2564520
2002-11-11 00:00:00 | 0 | 58.12 | 56 | 56.5 | 1414920
2002-11-08 00:00:00 | 0 | 58.75 | 56.75 | 57.75 | 2592424
2002-11-07 00:00:00 | 0 | 59.62 | 58 | 58.25 | 3220608
2002-11-06 00:00:00 | 0 | 59.87 | 58.5 | 58.5 | 3539376
2002-11-05 00:00:00 | 0 | 59.87 | 58.37 | 59.87 | 2252260
2002-11-04 00:00:00 | 0 | 59.87 | 58.12 | 58.87 | 1900660
2002-11-01 00:00:00 | 0 | 58.5 | 55.75 | 58 | 2721092
2002-10-31 00:00:00 | 0 | 59 | 56.5 | 57.37 | 3017976
2002-10-30 00:00:00 | 0 | 57 | 55.37 | 56.5 | 1313304
2002-10-29 00:00:00 | 0 | 57.12 | 55 | 55.62 | 2512340
2002-10-28 00:00:00 | 0 | 58 | 56.25 | 56.75 | 1817100
2002-10-25 00:00:00 | 0 | 57.5 | 55.62 | 56.25 | 2447052
2002-10-24 00:00:00 | 0 | 57.75 | 56 | 57.62 | 5298896
2002-10-23 00:00:00 | 0 | 59.25 | 56.25 | 56.87 | 2893752
2002-10-22 00:00:00 | 0 | 59.75 | 58.37 | 58.37 | 2420440
2002-10-21 00:00:00 | 0 | 60.37 | 58.75 | 59.87 | 2227328
2002-10-18 00:00:00 | 0 | 60 | 58.12 | 59.62 | 3204956
2002-10-17 00:00:00 | 0 | 60.62 | 58.62 | 59.62 | 5528908
2002-10-16 00:00:00 | 0 | 61.75 | 58 | 58.87 | 5808316
2002-10-15 00:00:00 | 0 | 60 | 53.62 | 60 | 10076676
2002-10-14 00:00:00 | 0 | 53.62 | 52.25 | 53.25 | 4926528
2002-10-11 00:00:00 | 0 | 53 | 49.25 | 52.75 | 3446092
2002-10-10 00:00:00 | 0 | 49 | 48 | 49 | 5472348
2002-10-09 00:00:00 | 0 | 49.75 | 48.12 | 48.5 | 4271804
2002-10-08 00:00:00 | 0 | 49.75 | 48 | 48.87 | 5329132
2002-10-07 00:00:00 | 0 | 50.5 | 48.87 | 49.25 | 3141300
2002-10-04 00:00:00 | 0 | 52 | 50.25 | 51 | 5925640
2002-10-03 00:00:00 | 0 | 52.75 | 51.25 | 52.25 | 4100324
2002-10-02 00:00:00 | 0 | 54.25 | 52.25 | 52.62 | 2670296
2002-10-01 00:00:00 | 0 | 53.5 | 51.62 | 53.12 | 3820920
2002-09-30 00:00:00 | 0 | 53.25 | 51.62 | 52.37 | 1787364
2002-09-27 00:00:00 | 0 | 55.75 | 54 | 54.25 | 2542484
2002-09-26 00:00:00 | 0 | 55.87 | 52.25 | 55.75 | 4412412
2002-09-25 00:00:00 | 0 | 52.37 | 49.5 | 52.37 | 3533124
2002-09-24 00:00:00 | 0 | 51 | 48.75 | 50.87 | 5010876
2002-09-23 00:00:00 | 0 | 53.62 | 50.87 | 51 | 3782472
2002-09-20 00:00:00 | 0 | 54.25 | 51.87 | 52.5 | 2524408
2002-09-19 00:00:00 | 0 | 53.87 | 52.25 | 52.75 | 3994276
2002-09-18 00:00:00 | 0 | 54.75 | 53 | 53.37 | 2144652
2002-09-17 00:00:00 | 0 | 55.87 | 54.5 | 54.75 | 4708524
2002-09-16 00:00:00 | 0 | 54.75 | 53.5 | 54.75 | 1748892
2002-09-13 00:00:00 | 0 | 54.12 | 52.62 | 53.62 | 2104796
2002-09-12 00:00:00 | 0 | 55.25 | 54 | 54 | 2523004
2002-09-11 00:00:00 | 0 | 55.87 | 54.75 | 55.75 | 2625720
2002-09-10 00:00:00 | 0 | 55 | 52.87 | 54.87 | 2629496
2002-09-09 00:00:00 | 0 | 53.25 | 52.12 | 52.12 | 1925200
2002-09-06 00:00:00 | 52.25 | 53.37 | 51.87 | 53.37 | 2852544
2002-09-05 00:00:00 | 0 | 52.75 | 51 | 52.75 | 3546780
2002-09-04 00:00:00 | 0 | 52.5 | 50.75 | 52.25 | 7162272
2002-09-03 00:00:00 | 0 | 55 | 52.37 | 53.25 | 3064212
2002-09-02 00:00:00 | 0 | 56.25 | 54.87 | 55.37 | 798104
2002-08-30 00:00:00 | 0 | 56.37 | 54.37 | 55.5 | 2399708
2002-08-29 00:00:00 | 0 | 56.75 | 55.12 | 55.62 | 4427900
2002-08-28 00:00:00 | 0 | 58.25 | 56.25 | 56.62 | 3124540
2002-08-27 00:00:00 | 0 | 58.62 | 57.5 | 58.37 | 2710424
2002-08-26 00:00:00 | 0 | 58.37 | 57.37 | 57.5 | 792516
2002-08-23 00:00:00 | 0 | 59.12 | 57.5 | 57.87 | 1270844
2002-08-22 00:00:00 | 0 | 60.5 | 58.37 | 59.25 | 3151196
2002-08-21 00:00:00 | 0 | 60.37 | 59.5 | 59.75 | 4092644
2002-08-20 00:00:00 | 0 | 60 | 59 | 59.37 | 2266160
2002-08-19 00:00:00 | 0 | 60.25 | 59.12 | 59.62 | 4786928
2002-08-16 00:00:00 | 0 | 61.12 | 59.12 | 59.62 | 3143040
2002-08-15 00:00:00 | 0 | 60.37 | 59.37 | 60.37 | 3108644
2002-08-14 00:00:00 | 0 | 60.25 | 58.25 | 58.87 | 2695572
2002-08-13 00:00:00 | 0 | 60.87 | 59.5 | 60.5 | 1759224
2002-08-12 00:00:00 | 0 | 61.12 | 59.75 | 60.5 | 2328204
2002-08-09 00:00:00 | 0 | 60.37 | 59 | 60 | 1925788
2002-08-08 00:00:00 | 0 | 59.62 | 58.5 | 58.75 | 2468868
2002-08-07 00:00:00 | 0 | 60.37 | 58.62 | 58.87 | 3610900
2002-08-06 00:00:00 | 0 | 59.25 | 57.25 | 58.87 | 4111960
2002-08-05 00:00:00 | 0 | 59.37 | 57.62 | 58 | 5348988
2002-08-02 00:00:00 | 0 | 61.5 | 59.37 | 59.75 | 3446004
2002-08-01 00:00:00 | 0 | 62.62 | 61.25 | 61.25 | 5279304
2002-07-31 00:00:00 | 0 | 62.25 | 60.37 | 62.25 | 3197680
2002-07-30 00:00:00 | 0 | 61.75 | 59.12 | 61 | 2531268
2002-07-29 00:00:00 | 0 | 60.62 | 56.62 | 59.87 | 2262016
2002-07-26 00:00:00 | 0 | 57 | 55.25 | 55.87 | 2489620
2002-07-25 00:00:00 | 0 | 58.12 | 55.75 | 56.87 | 4021632
2002-07-24 00:00:00 | 0 | 56.62 | 53.25 | 55 | 3546808
2002-07-23 00:00:00 | 0 | 59.12 | 56.25 | 56.62 | 2740872
2002-07-22 00:00:00 | 0 | 59 | 58.12 | 58.12 | 1836608
2002-07-19 00:00:00 | 0 | 60.75 | 59.25 | 59.37 | 2379232
2002-07-18 00:00:00 | 0 | 61.37 | 60 | 61 | 2205208
2002-07-17 00:00:00 | 0 | 60.62 | 58.87 | 60.12 | 3439572
2002-07-16 00:00:00 | 0 | 60.5 | 58 | 59.62 | 7910812
2002-07-15 00:00:00 | 0 | 59 | 55.25 | 57 | 4562084
2002-07-12 00:00:00 | 0 | 56.87 | 55.25 | 55.87 | 2467568
2002-07-11 00:00:00 | 0 | 58.25 | 55.75 | 56.25 | 2303580
2002-07-10 00:00:00 | 0 | 58.87 | 56.87 | 58.87 | 1834588
2002-07-09 00:00:00 | 0 | 59.5 | 57.75 | 58 | 1115264
2002-07-08 00:00:00 | 0 | 58.75 | 57.75 | 58.62 | 746260
2002-07-05 00:00:00 | 0 | 58.5 | 57 | 58.5 | 2441404
2002-07-04 00:00:00 | 0 | 58.25 | 56.75 | 57.25 | 1070464
2002-07-03 00:00:00 | 0 | 59.5 | 57.5 | 57.75 | 1470376
2002-07-02 00:00:00 | 0 | 59.87 | 58.5 | 59 | 3500072
2002-07-01 00:00:00 | 0 | 61.25 | 58.62 | 59.62 | 2435264
2002-06-28 00:00:00 | 0 | 59.5 | 58 | 59.5 | 2280768
2002-06-27 00:00:00 | 0 | 58.87 | 55.37 | 58.12 | 4526932
2002-06-26 00:00:00 | 0 | 55.75 | 54.25 | 55.62 | 4512304
2002-06-25 00:00:00 | 0 | 56.75 | 55 | 56.75 | 3155188
2002-06-24 00:00:00 | 0 | 56.5 | 54.12 | 54.75 | 4896344
2002-06-21 00:00:00 | 56.75 | 58.37 | 56 | 56.75 | 2400
2002-06-20 00:00:00 | 0 | 58.37 | 56 | 56.75 | 3451404
2002-06-19 00:00:00 | 0 | 59.5 | 58.25 | 58.5 | 2542332
2002-06-18 00:00:00 | 0 | 59.87 | 58.75 | 59.37 | 3170496
2002-06-17 00:00:00 | 0 | 59 | 57.5 | 59 | 2566092
2002-06-14 00:00:00 | 0 | 59.25 | 56.12 | 57.62 | 3685972
2002-06-13 00:00:00 | 0 | 59.87 | 58.75 | 59.25 | 2246612
2002-06-12 00:00:00 | 0 | 59.37 | 58.37 | 59.12 | 2871216
2002-06-11 00:00:00 | 0 | 59.75 | 58.5 | 59.62 | 1855600
2002-06-10 00:00:00 | 0 | 60.25 | 58.75 | 58.87 | 2080568
2002-06-07 00:00:00 | 0 | 60.25 | 59.5 | 60 | 2493684
2002-06-06 00:00:00 | 59.87 | 61 | 59.62 | 60.12 | 2944404
2002-06-05 00:00:00 | 0 | 59.5 | 58.87 | 59.25 | 1035632
2002-06-04 00:00:00 | 0 | 59.87 | 58.87 | 59.12 | 1635604
2002-06-03 00:00:00 | 0 | 61 | 60.12 | 60.37 | 566228
2002-05-31 00:00:00 | 0 | 61.25 | 59.75 | 60.75 | 1864688
2002-05-30 00:00:00 | 0 | 60.62 | 59 | 59.87 | 2241004
2002-05-29 00:00:00 | 0 | 62.37 | 61 | 61.12 | 2085620
2002-05-28 00:00:00 | 0 | 63.25 | 62.37 | 62.5 | 1575716
2002-05-27 00:00:00 | 0 | 63.25 | 62.5 | 62.87 | 507804
2002-05-24 00:00:00 | 0 | 63.5 | 62.25 | 63 | 1486564
2002-05-23 00:00:00 | 0 | 62.62 | 61.5 | 62.37 | 2521492
2002-05-22 00:00:00 | 0 | 64 | 62 | 62.25 | 2730672
2002-05-21 00:00:00 | 0 | 65.12 | 63.75 | 63.87 | 3287936
2002-05-20 00:00:00 | 0 | 65.87 | 64.25 | 65 | 2823804
2002-05-17 00:00:00 | 0 | 65.87 | 64.25 | 65 | 2823804
2002-05-16 00:00:00 | 0 | 64.75 | 64 | 64.25 | 2248672
2002-05-15 00:00:00 | 0 | 65.12 | 64.25 | 64.25 | 2246356
2002-05-14 00:00:00 | 0 | 66.12 | 64 | 64.37 | 2611400
2002-05-13 00:00:00 | 0 | 65.5 | 63.62 | 65.5 | 1353332
2002-05-10 00:00:00 | 0 | 64.37 | 62.75 | 64.37 | 1832132
2002-05-09 00:00:00 | 0 | 63.5 | 61.75 | 63 | 1584900
2002-05-08 00:00:00 | 0 | 63.5 | 61.75 | 63 | 1584900
2002-05-07 00:00:00 | 0 | 63 | 60.87 | 62.87 | 4626548
2002-05-06 00:00:00 | 0 | 63.25 | 61.87 | 62 | 1439300
2002-05-03 00:00:00 | 0 | 65 | 62.5 | 63.37 | 4700012
2002-05-02 00:00:00 | 0 | 63.5 | 62.5 | 63 | 1785868
2002-05-01 00:00:00 | 0 | 63.12 | 60.75 | 63.12 | 2125352
2002-04-30 00:00:00 | 0 | 63.12 | 60.75 | 63.12 | 2125352
2002-04-29 00:00:00 | 0 | 61 | 59.5 | 60.87 | 2344472
2002-04-26 00:00:00 | 0 | 61.25 | 58.62 | 60.87 | 1673524
2002-04-25 00:00:00 | 0 | 61.12 | 58.5 | 59.12 | 6143472
2002-04-24 00:00:00 | 0 | 61.5 | 60.25 | 61.25 | 3548188
2002-04-23 00:00:00 | 0 | 61.5 | 59 | 61.37 | 4548868
2002-04-22 00:00:00 | 0 | 61.62 | 60 | 60.62 | 1954336
2002-04-19 00:00:00 | 0 | 62 | 60.75 | 61.5 | 6783336
2002-04-18 00:00:00 | 0 | 63.75 | 61 | 62.87 | 8496680
2002-04-17 00:00:00 | 0 | 62.75 | 61.25 | 61.62 | 6907860
2002-04-16 00:00:00 | 0 | 61 | 58 | 60.87 | 5409976
2002-04-15 00:00:00 | 0 | 58.62 | 56 | 57.87 | 3691020
2002-04-12 00:00:00 | 0 | 56.75 | 55.5 | 56.37 | 2670200
2002-04-11 00:00:00 | 0 | 58 | 55.87 | 55.87 | 4184080
2002-04-10 00:00:00 | 0 | 57.75 | 56 | 57.5 | 2584728
2002-04-09 00:00:00 | 0 | 57.5 | 56.75 | 57 | 1848192
2002-04-08 00:00:00 | 0 | 58 | 56.62 | 56.87 | 3301368
2002-04-05 00:00:00 | 0 | 58 | 56.87 | 57.62 | 4862596
2002-04-04 00:00:00 | 0 | 58.25 | 56 | 57.12 | 3882696
2002-04-03 00:00:00 | 0 | 59.25 | 57.87 | 58.12 | 1718680
2002-04-02 00:00:00 | 0 | 60.62 | 58.87 | 58.87 | 2044316
2002-03-29 00:00:00 | 0 | 60.5 | 59.25 | 60.37 | 1762120
2002-03-28 00:00:00 | 0 | 60.5 | 59.25 | 60.37 | 1762120
2002-03-27 00:00:00 | 0 | 60.37 | 59 | 59.12 | 1687064
2002-03-26 00:00:00 | 0 | 60 | 58.37 | 60 | 2344868
2002-03-25 00:00:00 | 0 | 61.12 | 59 | 59.12 | 1947692
2002-03-22 00:00:00 | 0 | 62.25 | 60.75 | 61 | 966448
2002-03-21 00:00:00 | 0 | 61.5 | 60.75 | 61.12 | 1985312
2002-03-20 00:00:00 | 0 | 63.12 | 60.87 | 61.12 | 2676308
2002-03-19 00:00:00 | 0 | 62.5 | 61.25 | 62.25 | 8540212
2002-03-18 00:00:00 | 0 | 62.62 | 61.25 | 61.25 | 6695496
2002-03-15 00:00:00 | 0 | 62 | 60.12 | 61.62 | 2977408
2002-03-14 00:00:00 | 0 | 62.75 | 61.25 | 61.5 | 4968168
2002-03-13 00:00:00 | 0 | 62.5 | 61.5 | 61.87 | 1478428
2002-03-12 00:00:00 | 0 | 62 | 60.75 | 61.62 | 4068660
2002-03-11 00:00:00 | 0 | 61.25 | 60.12 | 61.25 | 1653228
2002-03-08 00:00:00 | 0 | 62 | 60.12 | 60.12 | 3471164
2002-03-07 00:00:00 | 0 | 61.87 | 61 | 61.75 | 5586768
2002-03-06 00:00:00 | 0 | 62.25 | 60.5 | 60.62 | 4986956
2002-03-05 00:00:00 | 0 | 62.5 | 60.75 | 62.25 | 4076044
2002-03-04 00:00:00 | 0 | 62.25 | 61 | 61.25 | 3461040
2002-03-01 00:00:00 | 0 | 61.5 | 60.25 | 60.75 | 5429864
2002-02-28 00:00:00 | 0 | 63 | 60.25 | 61.25 | 20236844
2002-02-27 00:00:00 | 0 | 62.62 | 61.37 | 62.37 | 6576796
2002-02-26 00:00:00 | 0 | 61.87 | 60.62 | 61.87 | 2777980
2002-02-25 00:00:00 | 0 | 60.87 | 59 | 60.75 | 3619516
2002-02-22 00:00:00 | 0 | 59.37 | 57.37 | 59.12 | 1746724
2002-02-21 00:00:00 | 0 | 58.62 | 57.5 | 58.62 | 1842468
2002-02-20 00:00:00 | 0 | 58.37 | 57.12 | 57.37 | 2504100
2002-02-19 00:00:00 | 0 | 58.75 | 57.75 | 58.25 | 1306572
2002-02-18 00:00:00 | 0 | 58.75 | 57.75 | 58.37 | 1697560
2002-02-15 00:00:00 | 0 | 59 | 57.75 | 58 | 1633936
2002-02-14 00:00:00 | 0 | 59.87 | 58.5 | 58.62 | 3942740
2002-02-13 00:00:00 | 0 | 59.87 | 58 | 59.75 | 4776436
2002-02-12 00:00:00 | 0 | 58.75 | 56.5 | 57.87 | 3210620
2002-02-11 00:00:00 | 0 | 58.75 | 57.5 | 58 | 5309580
2002-02-08 00:00:00 | 0 | 58.5 | 57.25 | 57.5 | 4063676
2002-02-07 00:00:00 | 0 | 58.62 | 56.62 | 58 | 4522568
2002-02-06 00:00:00 | 0 | 57.5 | 56.25 | 57.25 | 2603720
2002-02-05 00:00:00 | 0 | 58.25 | 56.62 | 56.62 | 6566924
2002-02-04 00:00:00 | 0 | 58.87 | 57 | 58.37 | 3302724
2002-02-01 00:00:00 | 0 | 57.5 | 56.5 | 57.37 | 2891536
2002-01-31 00:00:00 | 0 | 57 | 54.75 | 56.25 | 6007920
2002-01-30 00:00:00 | 0 | 55 | 54 | 54.12 | 7891920
2002-01-29 00:00:00 | 0 | 55.62 | 50.5 | 54.75 | 23658780
2002-01-28 00:00:00 | 0 | 51.62 | 50 | 51.25 | 2559552
2002-01-25 00:00:00 | 0 | 50.62 | 49.37 | 50 | 1614564
2002-01-24 00:00:00 | 0 | 50.5 | 49.5 | 50.25 | 4828316
2002-01-23 00:00:00 | 0 | 50 | 48.75 | 49.62 | 3319984
2002-01-22 00:00:00 | 0 | 50.62 | 49.75 | 50.37 | 2373844
2002-01-21 00:00:00 | 0 | 50.75 | 49.25 | 49.62 | 1750704
2002-01-18 00:00:00 | 0 | 51.25 | 50.37 | 50.87 | 1416184
2002-01-17 00:00:00 | 0 | 50.62 | 49.25 | 50.37 | 2187604
2002-01-16 00:00:00 | 0 | 50 | 48.75 | 48.75 | 2958224
2002-01-15 00:00:00 | 0 | 51.12 | 49 | 50.5 | 2178044
2002-01-14 00:00:00 | 0 | 51.25 | 49.75 | 50 | 4437124
2002-01-11 00:00:00 | 0 | 52 | 51.25 | 51.37 | 2136040
2002-01-10 00:00:00 | 0 | 52.25 | 51.25 | 51.87 | 954732
2002-01-09 00:00:00 | 0 | 52.37 | 51 | 51.75 | 3005844
2002-01-08 00:00:00 | 0 | 52.87 | 51.37 | 51.5 | 2645460
2002-01-07 00:00:00 | 0 | 54.37 | 53 | 53.25 | 2076104
2002-01-04 00:00:00 | 0 | 54.75 | 52.25 | 54.37 | 2300492
2002-01-03 00:00:00 | 0 | 52.75 | 50.62 | 52.37 | 1525636
2002-01-02 00:00:00 | 0 | 52 | 49.75 | 49.75 | 2615208
2001-12-28 00:00:00 | 0 | 52.62 | 51.5 | 51.5 | 2325168
2001-12-27 00:00:00 | 0 | 52.37 | 49.62 | 52.25 | 5675872
2001-12-26 00:00:00 | 49.37 | 50.25 | 49 | 50 | 3383232
2001-12-21 00:00:00 | 0 | 50.25 | 49 | 50 | 3383232
2001-12-20 00:00:00 | 0 | 50.75 | 49.25 | 49.62 | 2611276
2001-12-19 00:00:00 | 0 | 50.62 | 49.62 | 50.37 | 3450308
2001-12-18 00:00:00 | 0 | 50 | 49 | 50 | 2548064
2001-12-17 00:00:00 | 0 | 49.5 | 48.62 | 49.25 | 2470644
2001-12-14 00:00:00 | 0 | 49.37 | 48.62 | 49.12 | 1470896
2001-12-13 00:00:00 | 0 | 49.5 | 48.37 | 49.25 | 2445204
2001-12-12 00:00:00 | 0 | 50 | 48.37 | 48.62 | 5047536
2001-12-11 00:00:00 | 0 | 50 | 49 | 49.62 | 2152276
2001-12-10 00:00:00 | 0 | 51.25 | 49 | 49.62 | 2895220
2001-12-07 00:00:00 | 0 | 51.37 | 50.5 | 51.12 | 5103000
2001-12-06 00:00:00 | 0 | 51.25 | 50.37 | 50.5 | 1727712
2001-12-05 00:00:00 | 0 | 51 | 49.5 | 50.62 | 2053500
2001-12-04 00:00:00 | 0 | 49.62 | 48.75 | 49.62 | 4355956
2001-12-03 00:00:00 | 0 | 48.75 | 47.25 | 48.75 | 1818376
2001-11-30 00:00:00 | 0 | 48 | 47.12 | 47.62 | 2136324
2001-11-29 00:00:00 | 0 | 47 | 46.25 | 47 | 3927596
2001-11-28 00:00:00 | 0 | 48.62 | 47.12 | 47.25 | 3808780
2001-11-27 00:00:00 | 0 | 48.75 | 47.75 | 48.37 | 2415592
2001-11-26 00:00:00 | 0 | 48.75 | 48.25 | 48.25 | 2223948
2001-11-23 00:00:00 | 0 | 48.75 | 47.62 | 48.25 | 2446428
2001-11-22 00:00:00 | 0 | 48.5 | 47.87 | 48.5 | 2160236
2001-11-21 00:00:00 | 0 | 48.62 | 47.5 | 48.12 | 2484992
2001-11-20 00:00:00 | 0 | 49.75 | 48 | 48.5 | 4382252
2001-11-19 00:00:00 | 0 | 50.25 | 49.5 | 49.75 | 1324456
2001-11-16 00:00:00 | 0 | 50.12 | 48.25 | 49.75 | 3377904
2001-11-15 00:00:00 | 0 | 49.12 | 47.25 | 49.12 | 2453236
2001-11-14 00:00:00 | 0 | 48.5 | 47.62 | 48 | 1668572
2001-11-13 00:00:00 | 0 | 47.75 | 46 | 47.62 | 1754892
2001-11-12 00:00:00 | 0 | 46.37 | 45.37 | 46 | 1149568
2001-11-09 00:00:00 | 0 | 46.62 | 45.37 | 46.37 | 2294024
2001-11-08 00:00:00 | 0 | 46.87 | 45 | 46.25 | 2544776
2001-11-07 00:00:00 | 0 | 46.12 | 44.5 | 45 | 2732280
2001-11-06 00:00:00 | 0 | 47.25 | 45.37 | 45.75 | 3869996
2001-11-05 00:00:00 | 0 | 46.37 | 45.12 | 46.25 | 2532440
2001-11-02 00:00:00 | 0 | 45.75 | 44.75 | 45.25 | 1704028
2001-11-01 00:00:00 | 0 | 45.5 | 43.25 | 45.12 | 3199284
2001-10-31 00:00:00 | 0 | 44.75 | 43.5 | 44.75 | 2377280
2001-10-30 00:00:00 | 0 | 44.25 | 43.25 | 43.75 | 4020908
2001-10-29 00:00:00 | 0 | 44.62 | 43.5 | 44.12 | 2575396
2001-10-26 00:00:00 | 0 | 44.12 | 43.25 | 43.5 | 4089432
2001-10-25 00:00:00 | 0 | 44.5 | 43 | 43.25 | 2912996
2001-10-24 00:00:00 | 0 | 45.12 | 43.62 | 44 | 2902044
2001-10-23 00:00:00 | 0 | 45 | 42.5 | 44.75 | 7421324
2001-10-22 00:00:00 | 0 | 42.37 | 41.25 | 42.37 | 1037632
2001-10-19 00:00:00 | 0 | 43.5 | 40.5 | 41.25 | 2866332
2001-10-18 00:00:00 | 0 | 43.62 | 40.25 | 42.37 | 8722936
2001-10-17 00:00:00 | 0 | 42 | 41.12 | 41.37 | 4112948
2001-10-16 00:00:00 | 0 | 41.25 | 40 | 40.87 | 1149092
2001-10-15 00:00:00 | 0 | 41.25 | 40 | 40.5 | 3033772
2001-10-12 00:00:00 | 0 | 42.5 | 40.25 | 40.87 | 3378540
2001-10-11 00:00:00 | 0 | 43 | 41.25 | 42.25 | 5968284
2001-10-10 00:00:00 | 0 | 42.25 | 40.37 | 41.25 | 3114048
2001-10-09 00:00:00 | 0 | 41.75 | 40.5 | 40.87 | 2002608
2001-10-08 00:00:00 | 0 | 41.37 | 40 | 41.12 | 2084968
2001-10-05 00:00:00 | 0 | 41.37 | 40.25 | 40.75 | 1977752
2001-10-04 00:00:00 | 0 | 42 | 38.37 | 41.25 | 4951304
2001-10-03 00:00:00 | 0 | 38.25 | 36.62 | 38.25 | 2120960
2001-10-02 00:00:00 | 0 | 38 | 36.75 | 37.5 | 2710236
2001-10-01 00:00:00 | 0 | 38 | 36.37 | 37.25 | 1841960
2001-09-28 00:00:00 | 0 | 38.12 | 36.25 | 36.37 | 2048132
2001-09-27 00:00:00 | 0 | 37.25 | 36 | 36.5 | 6279856
2001-09-26 00:00:00 | 0 | 38 | 36.25 | 36.37 | 4773376
2001-09-25 00:00:00 | 0 | 37.25 | 35.5 | 36.75 | 4295196
2001-09-24 00:00:00 | 0 | 36.87 | 34.62 | 35.75 | 4121596
2001-09-21 00:00:00 | 0 | 36 | 33.75 | 35.37 | 5649552
2001-09-20 00:00:00 | 0 | 37.25 | 35.75 | 36.37 | 1498800
2001-09-19 00:00:00 | 0 | 38.25 | 36.5 | 37.5 | 1722100
2001-09-18 00:00:00 | 0 | 39 | 37 | 37.62 | 3460380
2001-09-17 00:00:00 | 0 | 39 | 36.87 | 38.37 | 3537632
2001-09-14 00:00:00 | 0 | 40.62 | 38.75 | 39.37 | 3034128
2001-09-13 00:00:00 | 0 | 40.87 | 39.25 | 40.25 | 938764
2001-09-12 00:00:00 | 0 | 41.75 | 38.62 | 39.75 | 4818024
2001-09-11 00:00:00 | 0 | 43.75 | 40.25 | 40.5 | 3344072
2001-09-10 00:00:00 | 0 | 45.75 | 42.37 | 43.5 | 9562088
2001-09-07 00:00:00 | 0 | 43.87 | 43.12 | 43.25 | 2001140
2001-09-06 00:00:00 | 0 | 44.75 | 43.5 | 43.62 | 1988280
2001-09-05 00:00:00 | 0 | 45 | 43.75 | 44.37 | 3219876
2001-09-04 00:00:00 | 0 | 44.37 | 42.12 | 44.37 | 1845932
2001-09-03 00:00:00 | 0 | 43 | 42.5 | 42.75 | 1210220
2001-08-31 00:00:00 | 0 | 43.75 | 42.5 | 42.5 | 1444368
2001-08-30 00:00:00 | 0 | 44.5 | 43.37 | 43.37 | 2274912
2001-08-29 00:00:00 | 0 | 44.5 | 43.75 | 43.87 | 1180292
2001-08-28 00:00:00 | 0 | 45.25 | 43.62 | 43.87 | 2227796
2001-08-27 00:00:00 | 0 | 45.87 | 44.62 | 44.87 | 1932656
2001-08-24 00:00:00 | 0 | 45.75 | 44.37 | 45.62 | 2904644
2001-08-23 00:00:00 | 0 | 44.5 | 43.75 | 44.25 | 1390912
2001-08-22 00:00:00 | 0 | 43.75 | 41.25 | 43.25 | 1643800
2001-08-21 00:00:00 | 0 | 42.25 | 40.62 | 42 | 2378292
2001-08-20 00:00:00 | 0 | 41.75 | 40.12 | 40.5 | 1093780
2001-08-17 00:00:00 | 0 | 42.5 | 41.62 | 41.87 | 1341712
2001-08-16 00:00:00 | 0 | 42.75 | 41.5 | 42.25 | 2369544
2001-08-15 00:00:00 | 0 | 43.5 | 42.5 | 42.75 | 1164980
2001-08-14 00:00:00 | 0 | 43.5 | 42.87 | 43.25 | 1009296
2001-08-13 00:00:00 | 0 | 43.75 | 43.12 | 43.12 | 1004660
2001-08-10 00:00:00 | 0 | 44.37 | 43 | 43.5 | 1052552
2001-08-09 00:00:00 | 0 | 44.37 | 43.62 | 44 | 673636
2001-08-08 00:00:00 | 0 | 45 | 44.37 | 44.62 | 894692
2001-08-07 00:00:00 | 0 | 45.12 | 44 | 44.62 | 701848
2001-08-06 00:00:00 | 0 | 46 | 44.25 | 45.37 | 1362220
2001-08-03 00:00:00 | 0 | 45.87 | 43.75 | 44.87 | 1110644
2001-08-02 00:00:00 | 0 | 44.25 | 43.75 | 43.75 | 537180
2001-08-01 00:00:00 | 0 | 44.75 | 43.75 | 43.75 | 970712
2001-07-31 00:00:00 | 0 | 44.5 | 44 | 44.5 | 758344
2001-07-30 00:00:00 | 0 | 44.5 | 43.75 | 43.75 | 410396
2001-07-27 00:00:00 | 0 | 44.5 | 43.62 | 44 | 2481340
2001-07-26 00:00:00 | 0 | 43.75 | 42.87 | 43.62 | 904076
2001-07-25 00:00:00 | 0 | 43.5 | 42.62 | 42.87 | 1488432
2001-07-24 00:00:00 | 0 | 43.37 | 42.5 | 43.37 | 1284288
2001-07-23 00:00:00 | 0 | 43.37 | 42.12 | 43.12 | 477040
2001-07-20 00:00:00 | 0 | 43.12 | 41.37 | 42.5 | 975264
2001-07-19 00:00:00 | 0 | 42.75 | 40.37 | 42.75 | 2294780
2001-07-18 00:00:00 | 0 | 41.75 | 40.37 | 40.37 | 3425896
2001-07-17 00:00:00 | 0 | 44.5 | 40.75 | 41.12 | 5443832
2001-07-16 00:00:00 | 0 | 44.5 | 42.87 | 43.87 | 1191672
2001-07-13 00:00:00 | 0 | 44.12 | 42.25 | 43.75 | 537956
2001-07-12 00:00:00 | 0 | 43.5 | 42.75 | 42.75 | 968624
2001-07-11 00:00:00 | 0 | 43 | 41.75 | 42.62 | 1515612
2001-07-10 00:00:00 | 0 | 43.25 | 42 | 42.87 | 1848792
2001-07-09 00:00:00 | 0 | 43 | 41.37 | 43 | 1347752
2001-07-06 00:00:00 | 0 | 43.75 | 42.12 | 42.5 | 2006540
2001-07-05 00:00:00 | 0 | 44.5 | 43.37 | 43.37 | 496056
2001-07-04 00:00:00 | 0 | 44.75 | 43.37 | 44.25 | 1246360
2001-07-03 00:00:00 | 0 | 44.87 | 43.87 | 44.62 | 1730100
2001-07-02 00:00:00 | 0 | 44.12 | 43.12 | 44.12 | 1626128
2001-06-29 00:00:00 | 0 | 43.75 | 41.87 | 42.87 | 2012180
2001-06-28 00:00:00 | 0 | 43.25 | 41.25 | 42.87 | 2271332
2001-06-27 00:00:00 | 0 | 42.12 | 40.75 | 41.75 | 2036240
2001-06-26 00:00:00 | 0 | 41.5 | 40.12 | 40.5 | 1288776
2001-06-25 00:00:00 | 0 | 41.25 | 39.62 | 41.25 | 1496224
2001-06-22 00:00:00 | 39.5 | 39.75 | 39 | 39.5 | 32000
2001-06-21 00:00:00 | 0 | 39.75 | 39 | 39.5 | 2068888
2001-06-20 00:00:00 | 0 | 40.12 | 38.37 | 39.12 | 3214868
2001-06-19 00:00:00 | 0 | 41.62 | 39.5 | 39.75 | 2402340
2001-06-18 00:00:00 | 0 | 41.75 | 40.37 | 41.37 | 5959492
2001-06-15 00:00:00 | 0 | 43.75 | 40.37 | 40.87 | 4442092
2001-06-14 00:00:00 | 0 | 44.25 | 42.75 | 43.25 | 2225084
2001-06-13 00:00:00 | 0 | 45.25 | 44.25 | 44.37 | 561852
2001-06-12 00:00:00 | 0 | 45.87 | 44.5 | 44.87 | 904888
2001-06-11 00:00:00 | 0 | 46.62 | 45 | 45.25 | 1319376
2001-06-08 00:00:00 | 0 | 48 | 46.37 | 46.37 | 1307776
2001-06-07 00:00:00 | 0 | 47.75 | 47 | 47.25 | 1035204
2001-06-06 00:00:00 | 0 | 47.75 | 46.87 | 47.12 | 3621764
2001-06-05 00:00:00 | 0 | 47.5 | 45.5 | 47.5 | 1570924
2001-06-04 00:00:00 | 45.25 | 45.87 | 45.25 | 45.75 | 1934360
2001-06-01 00:00:00 | 0 | 45.87 | 45.25 | 45.75 | 1934360
2001-05-31 00:00:00 | 0 | 45.5 | 44 | 45.5 | 767468
2001-05-30 00:00:00 | 0 | 44.87 | 43.87 | 44.62 | 1890508
2001-05-29 00:00:00 | 0 | 46.12 | 44.37 | 44.75 | 2474924
2001-05-28 00:00:00 | 0 | 46.25 | 45.62 | 45.62 | 1810180
2001-05-25 00:00:00 | 0 | 46.37 | 45.5 | 46 | 1411720
2001-05-24 00:00:00 | 45.25 | 45.75 | 44.87 | 45.25 | 1600
2001-05-23 00:00:00 | 0 | 45.75 | 44.87 | 45.25 | 1588912
2001-05-22 00:00:00 | 0 | 45.75 | 44.87 | 45.75 | 1363192
2001-05-21 00:00:00 | 0 | 45.62 | 44.75 | 45.37 | 1183372
2001-05-18 00:00:00 | 0 | 45.25 | 44.25 | 44.62 | 1833672
2001-05-17 00:00:00 | 0 | 45.37 | 43.62 | 44.87 | 4107112
2001-05-16 00:00:00 | 0 | 43.75 | 42.12 | 43 | 1866304
2001-05-15 00:00:00 | 0 | 43.25 | 41.75 | 42.87 | 1207452
2001-05-14 00:00:00 | 0 | 43.37 | 42 | 42.75 | 1991512
2001-05-11 00:00:00 | 0 | 43.25 | 42.75 | 43.12 | 3298072
2001-05-10 00:00:00 | 0 | 44 | 42.25 | 42.75 | 4065456
2001-05-09 00:00:00 | 0 | 43.5 | 42 | 42.62 | 2575004
2001-05-08 00:00:00 | 0 | 45 | 43.5 | 43.75 | 2468284
2001-05-07 00:00:00 | 0 | 45.5 | 43.5 | 45.12 | 1584168
2001-05-04 00:00:00 | 0 | 45.25 | 43.75 | 44.25 | 4980716
2001-05-03 00:00:00 | 0 | 45.87 | 44.87 | 45 | 4262720
2001-05-02 00:00:00 | 0 | 46.25 | 44.62 | 45.75 | 2634036
2001-05-01 00:00:00 | 45.25 | 46.5 | 45 | 45.62 | 1917664
2001-04-30 00:00:00 | 0 | 46.5 | 45 | 45.62 | 1897664
2001-04-27 00:00:00 | 0 | 45.25 | 43.5 | 45 | 1824128
2001-04-26 00:00:00 | 0 | 43.87 | 42.5 | 43.5 | 3716900
2001-04-25 00:00:00 | 0 | 44.37 | 42.75 | 43.25 | 8040572
2001-04-24 00:00:00 | 0 | 45.37 | 42.25 | 44.75 | 7771752
2001-04-23 00:00:00 | 0 | 43.12 | 41.12 | 43.12 | 7116268
2001-04-20 00:00:00 | 0 | 42.75 | 41 | 41 | 7168904
2001-04-19 00:00:00 | 0 | 42.37 | 41 | 42.12 | 3162816
2001-04-18 00:00:00 | 0 | 41.75 | 40 | 41.62 | 2076472
2001-04-17 00:00:00 | 0 | 40 | 39 | 39.75 | 1420148
2001-04-13 00:00:00 |  |  |  | 39.5
2001-04-12 00:00:00 | 0 | 40.5 | 39.5 | 39.5 | 1879732
2001-04-11 00:00:00 | 0 | 40.87 | 39.25 | 40.37 | 2081256
2001-04-10 00:00:00 | 0 | 40.5 | 39.37 | 39.75 | 1161292
2001-04-09 00:00:00 | 0 | 39.87 | 37.5 | 39.5 | 1871836
2001-04-06 00:00:00 | 0 | 38.62 | 37.5 | 37.75 | 1234892
2001-04-05 00:00:00 | 0 | 38.37 | 36.62 | 37.62 | 3053428
2001-04-04 00:00:00 | 0 | 37.75 | 35.75 | 36.37 | 1977136
2001-04-03 00:00:00 | 0 | 36.75 | 34.87 | 35.87 | 2149052
2001-04-02 00:00:00 | 0 | 36.75 | 35.75 | 35.75 | 1920552
2001-03-30 00:00:00 | 0 | 37 | 36.25 | 36.25 | 1380436
2001-03-29 00:00:00 | 0 | 38.12 | 34.5 | 35.75 | 3324344
2001-03-28 00:00:00 | 0 | 36.75 | 36 | 36 | 1466580
2001-03-27 00:00:00 | 0 | 37.75 | 36 | 36.75 | 2521292
2001-03-26 00:00:00 | 0 | 36.62 | 34.5 | 36.25 | 2271964
2001-03-23 00:00:00 | 0 | 34.25 | 33 | 33.75 | 3744376
2001-03-22 00:00:00 | 0 | 33.62 | 32.25 | 32.5 | 4874700
2001-03-21 00:00:00 | 0 | 34.87 | 32.75 | 33.62 | 5325536
2001-03-20 00:00:00 | 0 | 35.5 | 33.87 | 35.12 | 9344792
2001-03-19 00:00:00 | 0 | 38.62 | 36 | 36.12 | 7399392
2001-03-16 00:00:00 | 0 | 39 | 36.87 | 38.37 | 5123032
2001-03-15 00:00:00 | 0 | 38.25 | 36.37 | 38.12 | 4122056
2001-03-14 00:00:00 | 0 | 39.62 | 35.25 | 37.62 | 5275476
2001-03-13 00:00:00 | 0 | 40.25 | 38.5 | 39.25 | 1891452
2001-03-12 00:00:00 | 0 | 41.5 | 40.12 | 40.37 | 467296
2001-03-09 00:00:00 | 0 | 41.75 | 41 | 41.5 | 737184
2001-03-08 00:00:00 | 0 | 41.62 | 41.12 | 41.25 | 1079460
2001-03-07 00:00:00 | 0 | 41.62 | 40.75 | 41.25 | 562356
2001-03-06 00:00:00 | 0 | 41.25 | 40.75 | 41.12 | 528524
2001-03-05 00:00:00 | 0 | 42 | 40.5 | 40.87 | 1010208
2001-03-02 00:00:00 | 0 | 42.12 | 40.37 | 40.87 | 868340
2001-03-01 00:00:00 | 0 | 43 | 41.25 | 41.5 | 2790924
2001-02-28 00:00:00 | 0 | 42.75 | 41.25 | 42.5 | 1332528
2001-02-27 00:00:00 | 0 | 42.25 | 41.25 | 41.75 | 933884
2001-02-26 00:00:00 | 0 | 41.87 | 40.5 | 41.25 | 1225720
2001-02-23 00:00:00 | 0 | 42.25 | 41 | 41.5 | 2856140
2001-02-22 00:00:00 | 0 | 42.12 | 41.37 | 41.75 | 2593052
2001-02-21 00:00:00 | 0 | 42.75 | 41.87 | 42.37 | 4079496
2001-02-20 00:00:00 | 0 | 42.87 | 42 | 42.5 | 1779924
2001-02-19 00:00:00 | 0 | 42.5 | 41.25 | 42.25 | 2578256
2001-02-16 00:00:00 | 0 | 42.5 | 41 | 41.75 | 1928612
2001-02-15 00:00:00 | 0 | 42.5 | 40.75 | 42.5 | 2721700
2001-02-14 00:00:00 | 0 | 41.37 | 40.5 | 41.37 | 1649888
2001-02-13 00:00:00 | 0 | 41.62 | 40.75 | 41.12 | 1289332
2001-02-12 00:00:00 | 0 | 41.37 | 40 | 40.87 | 4201620
2001-02-09 00:00:00 | 0 | 42.12 | 41 | 41.62 | 2443956
2001-02-08 00:00:00 | 0 | 42.12 | 40.5 | 41.25 | 1968648
2001-02-07 00:00:00 | 0 | 41.12 | 39.5 | 41 | 1855948
2001-02-06 00:00:00 | 0 | 41.12 | 40.37 | 40.5 | 2318856
2001-02-05 00:00:00 | 0 | 40.62 | 40 | 40.5 | 1800080
2001-02-02 00:00:00 | 0 | 41.12 | 40.25 | 40.5 | 1972128
2001-02-01 00:00:00 | 0 | 41.75 | 40 | 40 | 5643428
2001-01-31 00:00:00 | 0 | 41.25 | 39.75 | 41.12 | 5320920
2001-01-30 00:00:00 | 0 | 39.5 | 36.75 | 39.37 | 5358992
2001-01-29 00:00:00 | 0 | 38.12 | 36.62 | 37 | 3595616
2001-01-26 00:00:00 | 0 | 38.37 | 37.5 | 37.5 | 2472164
2001-01-25 00:00:00 | 38.5 | 38.5 | 37 | 37.62 | 2852992
2001-01-24 00:00:00 | 0 | 39.12 | 38.37 | 38.5 | 3004380
2001-01-23 00:00:00 | 0 | 39 | 38.37 | 38.87 | 1417536
2001-01-22 00:00:00 | 0 | 39.12 | 37.75 | 38.5 | 2776672
2001-01-19 00:00:00 | 0 | 38.62 | 37.25 | 38.37 | 5413908
2001-01-18 00:00:00 | 0 | 38.37 | 36.37 | 37.87 | 4162080
2001-01-17 00:00:00 | 0 | 36.37 | 35.25 | 36.37 | 1994724
2001-01-16 00:00:00 | 0 | 35.87 | 34.5 | 35.12 | 1990184
2001-01-15 00:00:00 | 0 | 36.25 | 35.37 | 35.62 | 1010752
2001-01-12 00:00:00 | 0 | 36.25 | 35.37 | 36.12 | 1872008
2001-01-11 00:00:00 | 0 | 36 | 34.75 | 35.62 | 2562516
2001-01-10 00:00:00 | 0 | 36.25 | 35 | 35.87 | 1663144
2001-01-09 00:00:00 | 0 | 36.87 | 35 | 35.5 | 2353544
2001-01-08 00:00:00 | 0 | 36.87 | 36 | 36.37 | 4591628
2001-01-05 00:00:00 | 0 | 36.5 | 35.12 | 36.37 | 1604708
2001-01-04 00:00:00 | 0 | 35.87 | 33 | 35.12 | 4553308
2001-01-03 00:00:00 | 0 | 34.75 | 32.5 | 32.62 | 3387740
2001-01-02 00:00:00 | 0 | 36.37 | 35 | 35 | 760552
2001-01-01 00:00:00 | 35 | 36 | 35 | 35.62 | 1192648
2000-12-29 00:00:00 | 0 | 36 | 35 | 35.62 | 1191848
2000-12-28 00:00:00 | 0 | 35.5 | 34.5 | 35.25 | 932756
2000-12-27 00:00:00 | 0 | 36.5 | 34.5 | 35.12 | 1353200
2000-12-22 00:00:00 | 0 | 36.12 | 34.25 | 35.5 | 1638860
2000-12-21 00:00:00 | 0 | 34.62 | 33.62 | 34.5 | 2216928
2000-12-20 00:00:00 | 0 | 34.75 | 32.5 | 34.62 | 3708676
2000-12-19 00:00:00 | 0 | 34.25 | 32.5 | 33.37 | 3202040
2000-12-18 00:00:00 | 0 | 35.12 | 33.5 | 34.5 | 3058984
2000-12-15 00:00:00 | 0 | 36.12 | 34 | 34.25 | 5873828
2000-12-14 00:00:00 | 0 | 36.87 | 35.62 | 36.25 | 3664820
2000-12-13 00:00:00 | 0 | 39 | 36.5 | 37.37 | 4820024
2000-12-12 00:00:00 | 0 | 39.37 | 38.25 | 38.75 | 3801940
2000-12-11 00:00:00 | 0 | 41.12 | 37.62 | 38.87 | 6015092
2000-12-08 00:00:00 | 0 | 40.87 | 39.75 | 40.25 | 3726768
2000-12-07 00:00:00 | 0 | 40.37 | 37.75 | 40 | 5554888
2000-12-06 00:00:00 | 0 | 38.37 | 37 | 38.25 | 4463500
2000-12-05 00:00:00 | 0 | 37 | 35.25 | 36.87 | 4091940
2000-12-04 00:00:00 | 0 | 35.75 | 34.62 | 35.12 | 2436284
2000-12-01 00:00:00 | 0 | 36.5 | 35.5 | 35.62 | 2420380
2000-11-30 00:00:00 | 0 | 36.5 | 35.62 | 35.62 | 3221952
2000-11-29 00:00:00 | 0 | 37 | 36 | 36.5 | 7339168
2000-11-28 00:00:00 | 0 | 36.37 | 35 | 36.25 | 1546168
2000-11-27 00:00:00 | 0 | 36.25 | 35.25 | 35.75 | 1264412
2000-11-24 00:00:00 | 0 | 36.25 | 35.12 | 35.62 | 1876116
2000-11-23 00:00:00 | 0 | 36 | 35.5 | 35.5 | 1790168
2000-11-22 00:00:00 | 0 | 36.37 | 35.25 | 35.75 | 2882484
2000-11-21 00:00:00 | 0 | 36.37 | 35.62 | 36.25 | 3248448
2000-11-20 00:00:00 | 0 | 36.75 | 35.37 | 35.75 | 1445772
2000-11-17 00:00:00 | 0 | 36.5 | 35.75 | 36.5 | 979608
2000-11-16 00:00:00 | 0 | 36.75 | 36 | 36.25 | 2914316
2000-11-15 00:00:00 | 0 | 36.62 | 35.75 | 36.37 | 1790284
2000-11-14 00:00:00 | 0 | 36.5 | 35 | 36.25 | 4441356
2000-11-13 00:00:00 | 0 | 36.5 | 34.87 | 35 | 1728592
2000-11-10 00:00:00 | 0 | 37 | 35.87 | 37 | 1052816
2000-11-09 00:00:00 | 0 | 37.37 | 36.25 | 36.75 | 3055932
2000-11-08 00:00:00 | 0 | 36.75 | 35.62 | 36.62 | 2762300
2000-11-07 00:00:00 | 0 | 36.25 | 35.62 | 35.62 | 1642980
2000-11-06 00:00:00 | 0 | 35.75 | 35.5 | 35.75 | 2518272
2000-11-03 00:00:00 | 0 | 35.87 | 35.5 | 35.75 | 1573576
2000-11-02 00:00:00 | 0 | 36.25 | 35.37 | 35.87 | 1419320
2000-11-01 00:00:00 | 0 | 37.25 | 35.75 | 36.12 | 2352376
2000-10-31 00:00:00 | 0 | 37.62 | 35.87 | 37.12 | 12082232
2000-10-30 00:00:00 | 0 | 35.75 | 34.5 | 35.62 | 953636
2000-10-27 00:00:00 | 0 | 36 | 34 | 35.5 | 4323768
2000-10-26 00:00:00 | 0 | 35.87 | 34.87 | 35.37 | 3742012
2000-10-25 00:00:00 | 0 | 36.75 | 34 | 35.62 | 6870808
2000-10-24 00:00:00 | 0 | 36.12 | 33.5 | 35.37 | 5770856
2000-10-23 00:00:00 | 0 | 33.62 | 31.75 | 33.25 | 4906768
2000-10-20 00:00:00 | 0 | 32 | 30.75 | 32 | 2286028
2000-10-19 00:00:00 | 0 | 32.75 | 31 | 31.25 | 4839212
2000-10-18 00:00:00 | 0 | 32.12 | 30.75 | 31.5 | 1987540
2000-10-17 00:00:00 | 0 | 32.12 | 30.62 | 31.5 | 1712168
2000-10-16 00:00:00 | 0 | 31.25 | 30.25 | 30.5 | 2476456
2000-10-13 00:00:00 | 0 | 30.87 | 29.37 | 30.37 | 2417632
2000-10-12 00:00:00 | 0 | 31.75 | 30.25 | 30.87 | 2022020
2000-10-11 00:00:00 | 0 | 32.5 | 31.25 | 31.37 | 2309364
2000-10-10 00:00:00 | 0 | 32.75 | 32.37 | 32.62 | 1126172
2000-10-09 00:00:00 | 0 | 33.5 | 32.25 | 32.87 | 1097864
2000-10-06 00:00:00 | 0 | 33.75 | 33 | 33.25 | 2335492
2000-10-05 00:00:00 | 0 | 33.37 | 32.37 | 33 | 2289536
2000-10-04 00:00:00 | 0 | 32.25 | 31.5 | 32 | 3944020
2000-10-03 00:00:00 | 0 | 32 | 30.62 | 31.5 | 2560412
2000-10-02 00:00:00 | 0 | 31.62 | 30.75 | 31 | 2624420
2000-09-29 00:00:00 | 0 | 31.25 | 30.62 | 31.25 | 1314560
2000-09-28 00:00:00 | 0 | 31.5 | 30.12 | 30.12 | 1433992
2000-09-27 00:00:00 | 0 | 31.62 | 30 | 30.5 | 1547048
2000-09-26 00:00:00 | 0 | 30.75 | 29.5 | 30.5 | 1099260
2000-09-25 00:00:00 | 0 | 30.37 | 29.12 | 29.75 | 2275696
2000-09-22 00:00:00 | 0 | 30.25 | 28.87 | 29.25 | 3283064
2000-09-21 00:00:00 | 0 | 30.75 | 30 | 30.12 | 1539252
2000-09-20 00:00:00 | 0 | 31.25 | 30.25 | 30.37 | 1526084
2000-09-19 00:00:00 | 0 | 32 | 30.5 | 30.75 | 4302520
2000-09-18 00:00:00 | 0 | 32.87 | 31.87 | 32.12 | 3212428
2000-09-15 00:00:00 | 0 | 33.75 | 32.62 | 32.87 | 2371848
2000-09-14 00:00:00 | 0 | 34.5 | 33.12 | 33.25 | 656772
2000-09-13 00:00:00 | 0 | 34.25 | 33.75 | 34.12 | 507148
2000-09-12 00:00:00 | 0 | 34.75 | 33.75 | 34.25 | 1097120
2000-09-11 00:00:00 | 0 | 35.75 | 33.75 | 34.37 | 913520
2000-09-08 00:00:00 | 0 | 35.5 | 34.75 | 35.25 | 2463088
2000-09-07 00:00:00 | 0 | 35.37 | 34.37 | 34.75 | 4005476
2000-09-06 00:00:00 | 0 | 34.75 | 34 | 34.62 | 2458084
2000-09-05 00:00:00 | 0 | 34.25 | 33.5 | 33.62 | 3924200
2000-09-04 00:00:00 | 0 | 34.12 | 33.62 | 33.75 | 1871072
2000-09-01 00:00:00 | 0 | 34.87 | 33.5 | 33.62 | 1850516
2000-08-31 00:00:00 | 0 | 35.75 | 34 | 34.25 | 2809716
2000-08-30 00:00:00 | 0 | 34 | 33.12 | 33.87 | 1376228
2000-08-29 00:00:00 | 0 | 33.62 | 32.12 | 33.5 | 4579304
2000-08-28 00:00:00 | 0 | 32.12 | 30.62 | 31.75 | 3789832
2000-08-25 00:00:00 | 0 | 32 | 30.12 | 31 | 3968320
2000-08-24 00:00:00 | 0 | 32.87 | 31.5 | 31.62 | 2403316
2000-08-23 00:00:00 | 0 | 34.25 | 32.37 | 32.62 | 2887388
2000-08-22 00:00:00 | 0 | 35.37 | 33.87 | 34 | 2804460
2000-08-21 00:00:00 | 0 | 35 | 34.37 | 34.75 | 1081476
2000-08-18 00:00:00 | 0 | 36 | 34.62 | 34.87 | 2153628
2000-08-17 00:00:00 | 0 | 36.25 | 35.5 | 36 | 3777828
2000-08-16 00:00:00 | 0 | 35.75 | 34 | 35.62 | 3662156
2000-08-15 00:00:00 | 0 | 34.87 | 33.75 | 34.5 | 2382652
2000-08-14 00:00:00 | 0 | 34.75 | 33.75 | 34.25 | 1062388
2000-08-11 00:00:00 | 0 | 34.5 | 33.62 | 33.62 | 924872
2000-08-10 00:00:00 | 0 | 34.5 | 32.12 | 34.5 | 2764696
2000-08-09 00:00:00 | 0 | 33.87 | 32.87 | 33.75 | 9066400
2000-08-08 00:00:00 | 0 | 33.5 | 32.87 | 33 | 3309428
2000-08-07 00:00:00 | 0 | 33.87 | 33 | 33.37 | 954960
2000-08-04 00:00:00 | 0 | 34 | 32.87 | 34 | 2413788
2000-08-03 00:00:00 | 0 | 33.75 | 32 | 32.75 | 1924796
2000-08-02 00:00:00 | 0 | 35.62 | 33 | 33.75 | 2948864
2000-08-01 00:00:00 | 0 | 35.75 | 35.37 | 35.5 | 1409196
2000-07-31 00:00:00 | 0 | 35.75 | 34.62 | 35.62 | 1069712
2000-07-28 00:00:00 | 0 | 35.25 | 34.75 | 35.25 | 1495320
2000-07-27 00:00:00 | 0 | 35.87 | 35 | 35.12 | 1701212
2000-07-26 00:00:00 | 0 | 35.87 | 35.12 | 35.5 | 624148
2000-07-25 00:00:00 | 0 | 35.87 | 35.37 | 35.5 | 571872
2000-07-24 00:00:00 | 0 | 36 | 35.37 | 35.62 | 678984
2000-07-21 00:00:00 | 0 | 36.12 | 35.5 | 35.62 | 2189512
2000-07-20 00:00:00 | 0 | 36.25 | 35.25 | 35.37 | 7132720
2000-07-19 00:00:00 | 0 | 38.12 | 35.87 | 36.25 | 3604824
2000-07-18 00:00:00 | 0 | 41 | 37.25 | 38.12 | 7049064
2000-07-17 00:00:00 | 0 | 39.75 | 39.37 | 39.62 | 2095152
2000-07-14 00:00:00 | 0 | 39.62 | 39.25 | 39.25 | 3369556
2000-07-13 00:00:00 | 0 | 39.87 | 38.75 | 39.37 | 4334716
2000-07-12 00:00:00 | 0 | 38.75 | 37.75 | 38.62 | 5816360
2000-07-11 00:00:00 | 0 | 38.87 | 37.37 | 38.12 | 2472088
2000-07-10 00:00:00 | 0 | 38.62 | 37.37 | 38.62 | 2264920
2000-07-07 00:00:00 | 0 | 38 | 37.25 | 37.87 | 3406952
2000-07-06 00:00:00 | 0 | 38.12 | 36 | 38 | 17543392
2000-07-05 00:00:00 | 0 | 36.5 | 35.62 | 36.12 | 5571996
2000-07-04 00:00:00 | 0 | 36.75 | 35.87 | 36 | 1041004
2000-07-03 00:00:00 | 0 | 37.5 | 35.75 | 36.62 | 2039920
2000-06-30 00:00:00 | 0 | 37.25 | 36.5 | 36.87 | 778860
2000-06-29 00:00:00 | 0 | 37.25 | 36 | 36.62 | 1203608
2000-06-28 00:00:00 | 0 | 36.75 | 35.5 | 36.75 | 882276
2000-06-27 00:00:00 | 0 | 37.5 | 35.75 | 35.75 | 857084
2000-06-26 00:00:00 | 0 | 36.5 | 35.5 | 36.5 | 4097880
2000-06-22 00:00:00 | 0 | 37.37 | 36.37 | 36.62 | 1713748
2000-06-21 00:00:00 | 0 | 37 | 35 | 36.37 | 2549252
2000-06-20 00:00:00 | 0 | 35.75 | 35 | 35 | 1696612
2000-06-19 00:00:00 | 0 | 37 | 34.62 | 34.87 | 3486672
2000-06-16 00:00:00 | 0 | 38.25 | 36.37 | 36.87 | 2469948
2000-06-15 00:00:00 | 37.87 | 39.12 | 37.87 | 38.12 | 1279500
2000-06-14 00:00:00 | 0 | 38.75 | 37.5 | 37.75 | 967316
2000-06-13 00:00:00 | 0 | 39.75 | 38 | 38.37 | 1341640
2000-06-09 00:00:00 | 0 | 40 | 39 | 39.12 | 754172
2000-06-08 00:00:00 | 0 | 39.75 | 38 | 39.37 | 3185476
2000-06-07 00:00:00 | 0 | 39.37 | 37.75 | 39.25 | 3148872
2000-06-06 00:00:00 | 0 | 40 | 38.75 | 39 | 2548256
2000-06-05 00:00:00 | 0 | 41.25 | 39.37 | 39.5 | 1302868
2000-06-02 00:00:00 | 0 | 41.75 | 40.62 | 41.12 | 1370088
2000-05-31 00:00:00 | 0 | 41.25 | 40 | 41.12 | 858724
2000-05-30 00:00:00 | 0 | 41.5 | 40.5 | 41.25 | 1076896
2000-05-29 00:00:00 | 0 | 41.25 | 40 | 41.25 | 1079300
2000-05-26 00:00:00 | 0 | 43 | 40.25 | 40.75 | 5601444
2000-05-25 00:00:00 | 0 | 44.5 | 43 | 43.5 | 788432
2000-05-24 00:00:00 | 0 | 44.87 | 43.75 | 44.12 | 1201528
2000-05-23 00:00:00 | 0 | 46 | 44.5 | 45.37 | 858220
2000-05-22 00:00:00 | 0 | 45.62 | 44.5 | 44.75 | 642848
2000-05-19 00:00:00 | 0 | 45.5 | 44.12 | 44.75 | 982632
2000-05-18 00:00:00 | 0 | 45.75 | 44.12 | 45.5 | 579816
2000-05-17 00:00:00 | 0 | 46.5 | 43 | 44.12 | 1089040
2000-05-16 00:00:00 | 0 | 47.25 | 46.25 | 46.37 | 474464
2000-05-15 00:00:00 | 0 | 46.87 | 45.87 | 46.62 | 372076
2000-05-12 00:00:00 | 0 | 47.25 | 45.75 | 45.75 | 705912
2000-05-11 00:00:00 | 0 | 46.37 | 45.25 | 46.12 | 553584
2000-05-10 00:00:00 | 0 | 46.25 | 45 | 45.87 | 731828
2000-05-09 00:00:00 | 0 | 47.25 | 45.12 | 45.25 | 599132
2000-05-08 00:00:00 | 0 | 48.5 | 45.62 | 46.62 | 1471736
2000-05-05 00:00:00 | 0 | 48.5 | 46.25 | 48 | 1207164
2000-05-04 00:00:00 | 0 | 47.75 | 46.25 | 46.25 | 1906852
2000-05-03 00:00:00 | 0 | 47.5 | 46.5 | 47.12 | 723572
2000-05-02 00:00:00 | 0 | 47.5 | 46 | 47.12 | 1484760
2000-05-01 00:00:00 | 0 | 49.5 | 47.25 | 48 | 2469300
2000-04-28 00:00:00 | 0 | 49.5 | 47.25 | 48 | 2469300
2000-04-27 00:00:00 | 0 | 49.5 | 47.5 | 48.5 | 1048472
2000-04-26 00:00:00 | 0 | 50 | 46.62 | 49.25 | 5531604
2000-04-25 00:00:00 | 0 | 52 | 48.5 | 48.62 | 3518340
2000-04-24 00:00:00 | 0 | 49.37 | 47.75 | 49.37 | 743044
2000-04-21 00:00:00 | 0 | 49.37 | 47.75 | 49.37 | 743044
2000-04-20 00:00:00 | 0 | 49.37 | 47.75 | 49.37 | 743044
2000-04-19 00:00:00 | 0 | 50.5 | 47.5 | 48.25 | 2501020
2000-04-18 00:00:00 | 0 | 47.62 | 45.75 | 47.5 | 925584
2000-04-17 00:00:00 | 0 | 46.87 | 41.5 | 46 | 1191404
2000-04-14 00:00:00 | 0 | 45.75 | 44.5 | 45.12 | 2628292
2000-04-13 00:00:00 | 0 | 46 | 43 | 45.5 | 683428
2000-04-12 00:00:00 | 0 | 45 | 43.62 | 44.62 | 1077264
2000-04-11 00:00:00 | 0 | 44.75 | 43.37 | 43.62 | 1805156
2000-04-10 00:00:00 | 0 | 45 | 43.25 | 43.5 | 1177212
2000-04-07 00:00:00 | 0 | 43.75 | 43 | 43.75 | 3424152
2000-04-06 00:00:00 | 0 | 44.5 | 43.25 | 43.75 | 1019980
2000-04-05 00:00:00 | 0 | 46.75 | 43.25 | 43.37 | 1259028
2000-04-04 00:00:00 | 0 | 47.37 | 45.62 | 46 | 590008
2000-04-03 00:00:00 | 0 | 48.25 | 46 | 46.5 | 1161220
2000-03-31 00:00:00 | 0 | 49 | 45.25 | 48 | 1378460
2000-03-30 00:00:00 | 0 | 47.37 | 45 | 45.12 | 1062800
2000-03-29 00:00:00 | 0 | 47.62 | 46.25 | 47 | 2262560
2000-03-28 00:00:00 | 0 | 47.37 | 46.12 | 47.12 | 2420700
2000-03-27 00:00:00 | 0 | 47.37 | 45.62 | 47.37 | 1693180
2000-03-24 00:00:00 | 0 | 46.75 | 44.62 | 46.75 | 1352440
2000-03-23 00:00:00 | 0 | 46 | 44.12 | 45.37 | 1003376
2000-03-22 00:00:00 | 0 | 45.5 | 43.37 | 45 | 2501008
2000-03-21 00:00:00 | 0 | 43.87 | 42.5 | 43.75 | 3002644
2000-03-20 00:00:00 | 0 | 43.5 | 41.5 | 42 | 1213360
2000-03-17 00:00:00 | 0 | 47.75 | 42.75 | 43.25 | 2890480
2000-03-16 00:00:00 | 0 | 46.75 | 42.75 | 44.5 | 6753676
2000-03-15 00:00:00 | 0 | 41.62 | 40.5 | 41 | 1512928
2000-03-14 00:00:00 | 0 | 42.5 | 40.87 | 41.37 | 2223020
2000-03-13 00:00:00 | 0 | 42.87 | 41.5 | 42.37 | 1208768
2000-03-10 00:00:00 | 0 | 43.37 | 41.87 | 42.25 | 791972
2000-03-09 00:00:00 | 0 | 43.25 | 41.75 | 42.5 | 1487196
2000-03-08 00:00:00 | 0 | 43.25 | 41.75 | 42 | 1019568
2000-03-07 00:00:00 | 0 | 44.25 | 43 | 43.75 | 1848992
2000-03-06 00:00:00 | 0 | 43.75 | 42.25 | 42.87 | 1269772
2000-03-03 00:00:00 | 0 | 43.12 | 42 | 42.87 | 1280948
2000-03-02 00:00:00 | 0 | 42.87 | 41.5 | 42.5 | 1081120
2000-03-01 00:00:00 | 0 | 44.25 | 42.37 | 42.75 | 1544860
2000-02-29 00:00:00 | 0 | 45 | 43.12 | 43.5 | 1510812
2000-02-28 00:00:00 | 0 | 45.87 | 43.62 | 44.25 | 587076
2000-02-25 00:00:00 | 0 | 47.25 | 44.5 | 44.75 | 2104508
2000-02-24 00:00:00 | 0 | 48.25 | 45.75 | 46.5 | 2264212
2000-02-23 00:00:00 | 0 | 47.87 | 46 | 47.25 | 1300316
2000-02-22 00:00:00 | 0 | 48.5 | 45.25 | 46.37 | 2264972
2000-02-21 00:00:00 | 0 | 46.5 | 44.37 | 46.5 | 1153560
2000-02-18 00:00:00 | 0 | 47.5 | 45.5 | 46.12 | 1488460
2000-02-17 00:00:00 | 0 | 47.75 | 43.37 | 47.5 | 3000684
2000-02-16 00:00:00 | 0 | 44.75 | 42.25 | 43.25 | 3284196
2000-02-15 00:00:00 | 0 | 45 | 42.12 | 42.37 | 1887324
2000-02-14 00:00:00 | 0 | 45.5 | 44 | 44 | 1049836
2000-02-11 00:00:00 | 0 | 47.25 | 44.5 | 44.87 | 2433168
2000-02-10 00:00:00 | 0 | 47.5 | 45.87 | 46.5 | 1620988
2000-02-09 00:00:00 | 0 | 48 | 46.62 | 46.87 | 2763876
2000-02-08 00:00:00 | 0 | 50 | 47.75 | 48 | 1461500
2000-02-07 00:00:00 | 0 | 50.75 | 48.75 | 48.75 | 1055352
2000-02-04 00:00:00 | 0 | 51.87 | 50 | 50.75 | 1730128
2000-02-03 00:00:00 | 0 | 51.25 | 50 | 50.5 | 1926608
2000-02-02 00:00:00 | 0 | 51.25 | 49.5 | 50.12 | 1850808
2000-02-01 00:00:00 | 0 | 52.5 | 50.25 | 50.62 | 2052280
2000-01-31 00:00:00 | 0 | 52 | 50 | 50.5 | 1499588
2000-01-28 00:00:00 | 0 | 54.5 | 49.25 | 51.12 | 4356036
2000-01-27 00:00:00 | 0 | 55 | 53 | 53.37 | 7941708
2000-01-26 00:00:00 | 0 | 54 | 51.62 | 52.5 | 6464256
2000-01-25 00:00:00 | 0 | 52 | 50.25 | 50.75 | 4909076
2000-01-24 00:00:00 | 0 | 53.25 | 51.87 | 52.12 | 1618148
2000-01-21 00:00:00 | 0 | 54.75 | 51.75 | 52.5 | 2875228
2000-01-20 00:00:00 | 0 | 58.75 | 55.25 | 55.5 | 2281524
2000-01-19 00:00:00 | 0 | 58.75 | 55.62 | 57.87 | 554392
2000-01-18 00:00:00 | 0 | 59.5 | 57.62 | 58.5 | 1239328
2000-01-17 00:00:00 | 0 | 61.25 | 58.25 | 60 | 1077832
2000-01-14 00:00:00 | 0 | 58.75 | 57.87 | 58.25 | 2311068
2000-01-13 00:00:00 | 0 | 58.62 | 57.87 | 58.5 | 2026784
2000-01-12 00:00:00 | 0 | 58.25 | 56.75 | 58.25 | 3351984
2000-01-11 00:00:00 | 0 | 57.5 | 55.25 | 57 | 1001936
2000-01-10 00:00:00 | 0 | 58.25 | 54.75 | 57 | 5359560
2000-01-07 00:00:00 | 0 | 55.75 | 52.37 | 53.87 | 3513596
2000-01-06 00:00:00 | 0 | 51.75 | 50 | 51.62 | 560744
2000-01-05 00:00:00 | 0 | 51.75 | 50 | 51.62 | 560744
2000-01-04 00:00:00 | 0 | 54.25 | 51.75 | 52.5 | 700112
2000-01-03 00:00:00 | 0 | 54.87 | 42.5 | 54.25 | 1232060
1999-12-30 00:00:00 | 0 | 53.5 | 51.12 | 51.75 | 207064
1999-12-29 00:00:00 | 0 | 52.5 | 51.37 | 52.25 | 200748
1999-12-28 00:00:00 | 0 | 52.5 | 51.37 | 51.37 | 297044
1999-12-27 00:00:00 | 0 | 52.62 | 51.5 | 51.5 | 276048
1999-12-23 00:00:00 | 0 | 51.75 | 50.75 | 51.75 | 552948
1999-12-22 00:00:00 | 0 | 52.5 | 51.5 | 51.75 | 1525608
1999-12-21 00:00:00 | 0 | 52.12 | 50.25 | 51.75 | 1933052
1999-12-20 00:00:00 | 0 | 53.25 | 51.62 | 52 | 1464532
1999-12-17 00:00:00 | 0 | 53.87 | 50.12 | 53.5 | 1553332
1999-12-16 00:00:00 | 0 | 54.62 | 53 | 53.5 | 1765192
1999-12-15 00:00:00 | 0 | 55.62 | 53.12 | 54.5 | 5411484
1999-12-14 00:00:00 | 0 | 54.25 | 49.5 | 53.75 | 3172024
1999-12-13 00:00:00 | 0 | 50 | 48.25 | 49.5 | 1624472
1999-12-10 00:00:00 | 0 | 50 | 49 | 49.25 | 3143520
1999-12-09 00:00:00 | 0 | 50 | 48.5 | 49.25 | 2582784
1999-12-08 00:00:00 | 0 | 49 | 48.12 | 48.75 | 2731636
1999-12-07 00:00:00 | 0 | 48.75 | 47.87 | 48.75 | 2876892
1999-12-06 00:00:00 | 0 | 48.75 | 47.5 | 48 | 1645112
1999-12-03 00:00:00 | 0 | 48.75 | 46.87 | 48 | 2223628
1999-12-02 00:00:00 | 0 | 49.12 | 47.87 | 48.12 | 2936040
1999-12-01 00:00:00 | 0 | 49 | 47.37 | 48.5 | 3557544
1999-11-30 00:00:00 | 0 | 48.5 | 47 | 47.37 | 2417756
1999-11-29 00:00:00 | 0 | 48.25 | 47 | 48 | 628924
1999-11-26 00:00:00 | 0 | 48.25 | 46.75 | 47.5 | 797732
1999-11-25 00:00:00 | 0 | 48.75 | 47.5 | 48.25 | 1050064
1999-11-24 00:00:00 | 0 | 48 | 46.5 | 47.87 | 1428292
1999-11-23 00:00:00 | 0 | 47.5 | 46.12 | 46.62 | 1767048
1999-11-22 00:00:00 | 0 | 48.75 | 46.5 | 48.12 | 678212
1999-11-19 00:00:00 | 0 | 49.75 | 48.25 | 48.25 | 2027536
1999-11-18 00:00:00 | 0 | 49.5 | 48.5 | 49 | 2951232
1999-11-17 00:00:00 | 0 | 50 | 46 | 48.25 | 5656648
1999-11-16 00:00:00 | 0 | 46.5 | 43.87 | 46.5 | 2225476
1999-11-15 00:00:00 | 0 | 44.37 | 42.25 | 44 | 1397900
1999-11-12 00:00:00 | 0 | 42 | 40.87 | 42 | 1770040
1999-11-11 00:00:00 | 0 | 42.37 | 41 | 41.25 | 988580
1999-11-10 00:00:00 | 0 | 43.25 | 42 | 42.37 | 1388200
1999-11-09 00:00:00 | 0 | 43.5 | 42.62 | 43.12 | 2201968
1999-11-08 00:00:00 | 0 | 43.75 | 42.75 | 43.25 | 727380
1999-11-05 00:00:00 | 0 | 43.5 | 43 | 43.25 | 220024
1999-11-04 00:00:00 | 0 | 44 | 43 | 43.25 | 1523980
1999-11-03 00:00:00 | 0 | 43.87 | 43 | 43.62 | 801476
1999-11-02 00:00:00 | 0 | 43.62 | 41.12 | 43.25 | 2736940
1999-11-01 00:00:00 | 0 | 42.37 | 41.5 | 41.75 | 2179288
1999-10-29 00:00:00 | 0 | 44.25 | 41.12 | 41.75 | 3226664
1999-10-28 00:00:00 | 0 | 44.37 | 43.62 | 43.62 | 1816896
1999-10-27 00:00:00 | 0 | 44.12 | 43.37 | 43.87 | 637796
1999-10-26 00:00:00 | 0 | 44.25 | 42.87 | 44.12 | 1389552
1999-10-25 00:00:00 | 0 | 44.12 | 42.75 | 43.12 | 515372
1999-10-22 00:00:00 | 0 | 43.75 | 42.75 | 43.12 | 1731320
1999-10-21 00:00:00 | 0 | 44.87 | 42.75 | 43.25 | 1446880
1999-10-20 00:00:00 | 0 | 45.5 | 44.25 | 44.25 | 2951356
1999-10-19 00:00:00 | 0 | 47.25 | 45.25 | 45.5 | 4730980
1999-10-18 00:00:00 | 0 | 46.62 | 44.5 | 46.5 | 1383052
1999-10-15 00:00:00 | 0 | 45.87 | 45 | 45.87 | 2867160
1999-10-14 00:00:00 | 0 | 46.12 | 44.25 | 45.25 | 996664
1999-10-13 00:00:00 | 0 | 44.62 | 43.5 | 44.25 | 1153456
1999-10-12 00:00:00 | 0 | 45.25 | 43.87 | 43.87 | 5552076
1999-10-11 00:00:00 | 0 | 44.75 | 43.37 | 43.87 | 682824
1999-10-08 00:00:00 | 0 | 44.12 | 43.37 | 43.62 | 252096
1999-10-07 00:00:00 | 0 | 44.37 | 43.25 | 44 | 828316
1999-10-06 00:00:00 | 0 | 44.5 | 43.5 | 43.75 | 962400
1999-10-05 00:00:00 | 0 | 45.87 | 44.5 | 44.75 | 811824
1999-10-04 00:00:00 | 0 | 46.12 | 45.25 | 45.62 | 304700
1999-10-01 00:00:00 | 0 | 46.75 | 45.62 | 46.12 | 871936
1999-09-30 00:00:00 | 0 | 46.25 | 44.75 | 46 | 1497816
1999-09-29 00:00:00 | 0 | 44.87 | 44.5 | 44.62 | 887968
1999-09-28 00:00:00 | 0 | 44.5 | 43.75 | 44.37 | 1874036
1999-09-27 00:00:00 | 0 | 44.75 | 43.62 | 44.12 | 3593588
1999-09-24 00:00:00 | 0 | 46.5 | 44.25 | 44.5 | 1275808
1999-09-23 00:00:00 | 0 | 47.62 | 46.5 | 46.75 | 569544
1999-09-22 00:00:00 | 0 | 47.25 | 45.87 | 46.75 | 578892
1999-09-21 00:00:00 | 0 | 47.87 | 46.87 | 46.87 | 414724
1999-09-20 00:00:00 | 0 | 48.12 | 47.5 | 48 | 2431764
1999-09-17 00:00:00 | 0 | 48.25 | 47.25 | 47.37 | 1000708
1999-09-16 00:00:00 | 0 | 48.75 | 48.37 | 48.5 | 750336
1999-09-15 00:00:00 | 0 | 49.5 | 48.62 | 49.12 | 2991808
1999-09-14 00:00:00 | 0 | 49.5 | 48.5 | 49 | 891456
1999-09-13 00:00:00 | 0 | 49.25 | 48.75 | 49.25 | 1218924
1999-09-10 00:00:00 | 0 | 48.5 | 47.12 | 48.25 | 3101408
1999-09-09 00:00:00 | 0 | 47.12 | 45.87 | 46.87 | 2776340
1999-09-08 00:00:00 | 0 | 46.62 | 45.62 | 46.12 | 731556
1999-09-07 00:00:00 | 0 | 47.75 | 46.25 | 46.37 | 771500
1999-09-06 00:00:00 | 0 | 47.87 | 47 | 47.62 | 363540
1999-09-03 00:00:00 | 0 | 47.12 | 46.25 | 47.12 | 1337172
1999-09-02 00:00:00 | 0 | 46.5 | 45.75 | 46.5 | 1084284
1999-09-01 00:00:00 | 0 | 47.37 | 45.75 | 45.75 | 1101672
1999-08-31 00:00:00 | 0 | 48.5 | 47 | 47 | 1146208
1999-08-30 00:00:00 | 0 | 49.5 | 48.12 | 48.75 | 532240
1999-08-27 00:00:00 | 0 | 49.5 | 49.12 | 49.25 | 381656
1999-08-26 00:00:00 | 0 | 49.87 | 49.25 | 49.5 | 1573336
1999-08-25 00:00:00 | 0 | 49.75 | 48.87 | 49.75 | 2411468
1999-08-24 00:00:00 | 0 | 50 | 48.25 | 48.75 | 1335140
1999-08-23 00:00:00 | 0 | 50 | 49.5 | 49.87 | 1517952
1999-08-20 00:00:00 | 0 | 50.75 | 49.25 | 49.5 | 2610476
1999-08-19 00:00:00 | 0 | 51 | 50.12 | 50.5 | 4578600
1999-08-18 00:00:00 | 0 | 50.87 | 50 | 50.25 | 1723340
1999-08-17 00:00:00 | 0 | 50.5 | 49.5 | 50 | 3812652
1999-08-16 00:00:00 | 0 | 51.25 | 49 | 50 | 1053328
1999-08-13 00:00:00 | 0 | 51.25 | 48.25 | 51.25 | 2153364
1999-08-12 00:00:00 | 0 | 49.25 | 47.62 | 49.12 | 5872736
1999-08-11 00:00:00 | 0 | 47.12 | 45.5 | 47 | 3640100
1999-08-10 00:00:00 | 0 | 45.75 | 45.12 | 45.25 | 895728
1999-08-09 00:00:00 | 0 | 45.75 | 45.12 | 45.37 | 605456
1999-08-06 00:00:00 | 0 | 46.5 | 44.75 | 45.62 | 3501500
1999-08-05 00:00:00 | 0 | 45 | 44 | 44.25 | 942968
1999-08-04 00:00:00 | 0 | 45.37 | 44.37 | 44.87 | 2983888
1999-08-03 00:00:00 | 0 | 45.25 | 44.12 | 45 | 2297400
1999-08-02 00:00:00 | 0 | 45 | 44.37 | 44.62 | 943508
1999-07-30 00:00:00 | 0 | 45.12 | 43.75 | 45 | 1817748
1999-07-29 00:00:00 | 0 | 46 | 44.25 | 44.37 | 1177608
1999-07-28 00:00:00 | 0 | 46 | 45 | 46 | 2161860
1999-07-27 00:00:00 | 0 | 46 | 45.5 | 45.62 | 1917368
1999-07-26 00:00:00 | 0 | 46.75 | 44.62 | 45.37 | 1738548
1999-07-23 00:00:00 | 0 | 44.62 | 43.37 | 44.5 | 794912
1999-07-22 00:00:00 | 0 | 44.75 | 42.75 | 44.5 | 1528236
1999-07-21 00:00:00 | 0 | 44.25 | 43.75 | 44 | 721028
1999-07-20 00:00:00 | 0 | 45.5 | 44.75 | 44.87 | 942000
1999-07-19 00:00:00 | 0 | 45.37 | 44.25 | 45.25 | 2300972
1999-07-16 00:00:00 | 0 | 44.75 | 42.5 | 44.12 | 5668000
1999-07-15 00:00:00 | 0 | 43.25 | 41.25 | 42.12 | 2410744
1999-07-14 00:00:00 | 0 | 41.87 | 41.12 | 41.87 | 888508
1999-07-13 00:00:00 | 0 | 42 | 40.62 | 41.12 | 1545928
1999-07-12 00:00:00 | 0 | 41.87 | 40 | 41.87 | 1602460
1999-07-09 00:00:00 | 0 | 40.25 | 38.87 | 40.25 | 734804
1999-07-08 00:00:00 | 0 | 39.87 | 38.37 | 39.5 | 563744
1999-07-07 00:00:00 | 0 | 39.75 | 39.25 | 39.62 | 3467528
1999-07-06 00:00:00 | 0 | 40.37 | 39.5 | 39.62 | 695968
1999-07-05 00:00:00 | 0 | 40.62 | 39.5 | 40.37 | 2063632
1999-07-02 00:00:00 | 0 | 39.5 | 39.12 | 39.25 | 642964
1999-07-01 00:00:00 | 0 | 39.75 | 39 | 39.37 | 783640
1999-06-30 00:00:00 | 0 | 40 | 39.12 | 39.25 | 709460
1999-06-29 00:00:00 | 0 | 40.12 | 39.62 | 40 | 1827320
1999-06-28 00:00:00 | 0 | 39.87 | 38.87 | 39.75 | 2400612
1999-06-25 00:00:00 | 0 | 39.25 | 38.62 | 39.25 | 836176
1999-06-24 00:00:00 | 0 | 39.25 | 38.62 | 39.25 | 836176
1999-06-23 00:00:00 | 0 | 38.75 | 38.37 | 38.37 | 496688
1999-06-22 00:00:00 | 0 | 39 | 37.25 | 38.5 | 824340
1999-06-21 00:00:00 | 0 | 40 | 38.5 | 38.62 | 2096532
1999-06-18 00:00:00 | 0 | 40.25 | 39.25 | 39.87 | 2566340
1999-06-17 00:00:00 | 0 | 40.12 | 38.75 | 39.62 | 1936352
1999-06-16 00:00:00 | 0 | 39 | 38.5 | 38.5 | 2894480
1999-06-15 00:00:00 | 0 | 38.87 | 38.37 | 38.5 | 3286812
1999-06-14 00:00:00 | 0 | 39.25 | 38.25 | 38.5 | 982236
1999-06-11 00:00:00 | 0 | 40.5 | 37.37 | 38.87 | 4827248
1999-06-10 00:00:00 | 0 | 37.5 | 37 | 37.37 | 752356
1999-06-09 00:00:00 | 0 | 37.25 | 37 | 37.25 | 1045240
1999-06-08 00:00:00 | 0 | 37.75 | 37.37 | 37.37 | 2184404
1999-06-07 00:00:00 | 0 | 37.5 | 36.5 | 37.12 | 930684
1999-06-04 00:00:00 | 0 | 36.62 | 35.87 | 36.5 | 834788
1999-06-03 00:00:00 | 0 | 35.87 | 35.5 | 35.75 | 2013200
1999-06-02 00:00:00 | 0 | 35.75 | 35.25 | 35.5 | 785272
1999-06-01 00:00:00 | 0 | 35.5 | 34.25 | 35.37 | 1522772
1999-05-31 00:00:00 | 0 | 34.75 | 34 | 34.12 | 390952
1999-05-28 00:00:00 | 0 | 34.37 | 33.25 | 33.62 | 1906384
1999-05-27 00:00:00 | 0 | 35.87 | 34.5 | 34.75 | 3945380
1999-05-26 00:00:00 | 0 | 36.5 | 35.37 | 35.75 | 1011708
1999-05-25 00:00:00 | 0 | 36.75 | 35.87 | 36.25 | 1768720
1999-05-21 00:00:00 | 0 | 37.25 | 36.75 | 36.87 | 1580836
1999-05-20 00:00:00 | 0 | 37.25 | 36.75 | 37.12 | 1910680
1999-05-19 00:00:00 | 0 | 37.25 | 36.62 | 37 | 1921380
1999-05-18 00:00:00 | 0 | 37.12 | 36.25 | 37.12 | 1649416
1999-05-17 00:00:00 | 0 | 37.62 | 37.12 | 37.37 | 1651308
1999-05-14 00:00:00 | 0 | 38.12 | 37.25 | 37.37 | 2353084
1999-05-12 00:00:00 | 0 | 37.5 | 37 | 37.25 | 1353344
1999-05-11 00:00:00 | 0 | 36.87 | 36.25 | 36.62 | 1622600
1999-05-10 00:00:00 | 0 | 37.25 | 36.12 | 36.25 | 5231472
1999-05-07 00:00:00 | 0 | 37.5 | 36.12 | 36.62 | 2850288
1999-05-06 00:00:00 | 0 | 38.62 | 37.75 | 37.75 | 3315896
1999-05-05 00:00:00 | 0 | 38.25 | 37.75 | 38.12 | 1318000
1999-05-04 00:00:00 | 0 | 38.37 | 37.25 | 38 | 1657684
1999-05-03 00:00:00 | 0 | 37.62 | 36.25 | 37.25 | 1274964
1999-04-30 00:00:00 | 0 | 36.25 | 35.75 | 36.25 | 418788
1999-04-29 00:00:00 | 0 | 37.12 | 36.25 | 36.37 | 525632
1999-04-28 00:00:00 | 0 | 38.12 | 36.25 | 37 | 1827184
1999-04-27 00:00:00 | 0 | 38 | 37 | 37.5 | 1860468
1999-04-26 00:00:00 | 0 | 37 | 36.12 | 36.75 | 1922904
1999-04-23 00:00:00 | 0 | 37.62 | 35.5 | 36.75 | 3182660
1999-04-22 00:00:00 | 0 | 37.25 | 32.25 | 36.25 | 8322380
1999-04-21 00:00:00 | 0 | 33.75 | 32.25 | 32.37 | 4898924
1999-04-20 00:00:00 | 0 | 34.5 | 33.62 | 33.87 | 2379892
1999-04-19 00:00:00 | 0 | 35 | 33.5 | 34.75 | 2199364
1999-04-16 00:00:00 | 0 | 34 | 32.5 | 33.87 | 800516
1999-04-15 00:00:00 | 0 | 34 | 31.75 | 33.25 | 7214664
1999-04-14 00:00:00 | 0 | 32 | 31 | 31.5 | 824672
1999-04-13 00:00:00 | 0 | 31.75 | 29.5 | 31.75 | 2519704
1999-04-12 00:00:00 | 0 | 30.12 | 29.5 | 29.75 | 1094440
1999-04-09 00:00:00 | 0 | 30.62 | 29.37 | 30.12 | 2080156
1999-04-08 00:00:00 | 0 | 29.62 | 29.25 | 29.37 | 820960
1999-04-07 00:00:00 | 0 | 29.75 | 29.12 | 29.25 | 635952
1999-04-06 00:00:00 | 0 | 29.87 | 28.87 | 29.5 | 1158348
1999-04-01 00:00:00 | 0 | 29.75 | 29 | 29.5 | 584164
1999-03-31 00:00:00 | 0 | 30.25 | 29.12 | 29.25 | 737992
1999-03-30 00:00:00 | 0 | 30.37 | 29.75 | 30.25 | 1669452
1999-03-29 00:00:00 | 0 | 29.75 | 29.25 | 29.75 | 465664
1999-03-26 00:00:00 | 0 | 29.62 | 29 | 29.5 | 633728
1999-03-25 00:00:00 | 0 | 28.75 | 28.12 | 28.75 | 736316
1999-03-24 00:00:00 | 0 | 28.5 | 27.75 | 28.25 | 401616
1999-03-23 00:00:00 | 0 | 29 | 28.5 | 28.62 | 637456
1999-03-22 00:00:00 | 0 | 29.12 | 28.87 | 29.12 | 2479708
1999-03-19 00:00:00 | 0 | 29.37 | 28.75 | 29.12 | 1170400
1999-03-18 00:00:00 | 0 | 29.75 | 29 | 29 | 484120
1999-03-17 00:00:00 | 0 | 29.62 | 29.5 | 29.62 | 531060
1999-03-16 00:00:00 | 0 | 29.62 | 29.12 | 29.62 | 383560
1999-03-15 00:00:00 | 0 | 30 | 28.87 | 29.75 | 305444
1999-03-12 00:00:00 | 0 | 31 | 29.12 | 29.37 | 576464
1999-03-11 00:00:00 | 0 | 31 | 30.62 | 30.75 | 674492
1999-03-10 00:00:00 | 0 | 31.25 | 30.5 | 30.87 | 1659404
1999-03-09 00:00:00 | 0 | 31.25 | 30.62 | 31 | 1033672
1999-03-08 00:00:00 | 0 | 31.75 | 30.5 | 31.5 | 1672480
1999-03-05 00:00:00 | 0 | 31.25 | 29.75 | 31.25 | 1190636
1999-03-04 00:00:00 | 0 | 29.75 | 29.12 | 29.62 | 813648
1999-03-03 00:00:00 | 0 | 30.37 | 29.5 | 29.62 | 2142992
1999-03-02 00:00:00 | 0 | 29.75 | 28 | 29.75 | 2109772
1999-03-01 00:00:00 | 0 | 28.5 | 27.75 | 28 | 839000
1999-02-26 00:00:00 | 0 | 29.12 | 28.25 | 28.25 | 1066080
1999-02-25 00:00:00 | 0 | 28.62 | 27.25 | 28.62 | 1016472
1999-02-24 00:00:00 | 0 | 27.75 | 26.75 | 27.25 | 2102752
1999-02-23 00:00:00 | 0 | 27.37 | 26.87 | 27 | 411684
1999-02-22 00:00:00 | 0 | 27.75 | 26.62 | 27 | 850360
1999-02-19 00:00:00 | 0 | 27.75 | 27 | 27.12 | 644576
1999-02-18 00:00:00 | 0 | 27.87 | 27 | 27.25 | 286944
1999-02-17 00:00:00 | 0 | 28.12 | 27.12 | 27.25 | 982460
1999-02-16 00:00:00 | 0 | 28.87 | 28.25 | 28.37 | 497440
1999-02-15 00:00:00 | 0 | 28.5 | 28 | 28.25 | 192440
1999-02-12 00:00:00 | 0 | 29.25 | 28 | 28.25 | 792380
1999-02-11 00:00:00 | 0 | 28.5 | 27.37 | 28.5 | 1318336
1999-02-10 00:00:00 | 0 | 27.62 | 26.87 | 27.5 | 2149600
1999-02-09 00:00:00 | 0 | 28.37 | 27.25 | 27.62 | 2344396
1999-02-08 00:00:00 | 0 | 29.5 | 28.12 | 28.37 | 792800
1999-02-05 00:00:00 | 0 | 29.37 | 28.12 | 29 | 5217392
1999-02-04 00:00:00 | 0 | 28.37 | 27.75 | 28.12 | 4841164
1999-02-03 00:00:00 | 0 | 28.75 | 27.5 | 28.25 | 6313568
1999-02-02 00:00:00 | 0 | 28.25 | 26.25 | 28 | 7665340
1999-02-01 00:00:00 | 0 | 26.12 | 25 | 26.12 | 3075716
1999-01-29 00:00:00 | 0 | 25.37 | 24 | 25 | 1741180
1999-01-28 00:00:00 | 0 | 25.75 | 23.87 | 23.87 | 625376
1999-01-27 00:00:00 | 0 | 24.75 | 23.62 | 24.5 | 863608
1999-01-26 00:00:00 | 0 | 24.87 | 23.5 | 23.62 | 531468
1999-01-25 00:00:00 | 0 | 25.25 | 24.12 | 24.75 | 645216
1999-01-22 00:00:00 | 0 | 25.75 | 25 | 25.12 | 2587196
1999-01-21 00:00:00 | 0 | 26 | 25.5 | 25.87 | 4051020
1999-01-20 00:00:00 | 0 | 25.5 | 25 | 25.37 | 725712
1999-01-19 00:00:00 | 0 | 25.25 | 24.5 | 24.87 | 888080
1999-01-18 00:00:00 | 0 | 25 | 24.37 | 24.87 | 1244400
1999-01-15 00:00:00 | 0 | 24.25 | 22.75 | 23.5 | 704532
1999-01-14 00:00:00 | 0 | 24 | 23.25 | 23.37 | 343516
1999-01-13 00:00:00 | 0 | 24.62 | 23.5 | 23.5 | 1387992
1999-01-12 00:00:00 | 0 | 25.75 | 24.5 | 24.62 | 1050432
1999-01-11 00:00:00 | 0 | 26.5 | 25.5 | 25.62 | 1965596
1999-01-08 00:00:00 | 0 | 26.12 | 25.25 | 25.75 | 2019752
1999-01-07 00:00:00 | 0 | 25.75 | 24.25 | 24.75 | 1238420
1999-01-05 00:00:00 | 0 | 25.75 | 24.5 | 24.5 | 457820
1999-01-04 00:00:00 | 0 | 25.75 | 24.5 | 25.37 | 738636
1998-12-30 00:00:00 | 0 | 24.5 | 23.25 | 23.62 | 874904
1998-12-29 00:00:00 | 0 | 25.12 | 23.75 | 24 | 796492
1998-12-28 00:00:00 | 0 | 24.75 | 24.25 | 24.5 | 464532
1998-12-23 00:00:00 | 0 | 24.37 | 23.75 | 24.25 | 520948
1998-12-22 00:00:00 | 0 | 24.37 | 23.25 | 23.37 | 543848
1998-12-21 00:00:00 | 0 | 24 | 23 | 24 | 547176
1998-12-18 00:00:00 | 0 | 24.37 | 23.62 | 23.87 | 795152
1998-12-17 00:00:00 | 0 | 24.37 | 23.75 | 24.25 | 362984
1998-12-16 00:00:00 | 0 | 25.25 | 24 | 24 | 859812
1998-12-15 00:00:00 | 0 | 24.62 | 23.75 | 24.62 | 646396
1998-12-14 00:00:00 | 0 | 25.25 | 24.37 | 24.5 | 777536
1998-12-11 00:00:00 | 0 | 25.87 | 25.5 | 25.5 | 811852
1998-12-10 00:00:00 | 0 | 26.87 | 25.87 | 26 | 2164312
1998-12-09 00:00:00 | 0 | 26.25 | 25.5 | 26.25 | 994088
1998-12-08 00:00:00 | 0 | 26.25 | 25.25 | 25.5 | 687756
1998-12-07 00:00:00 | 0 | 27 | 25.75 | 26 | 364048
1998-12-04 00:00:00 | 0 | 27 | 26.25 | 27 | 1058944
1998-12-03 00:00:00 | 0 | 27.25 | 26 | 27 | 1680916
1998-12-02 00:00:00 | 0 | 27.5 | 26.75 | 27 | 1154360
1998-12-01 00:00:00 | 0 | 26.5 | 25.5 | 26.5 | 2133564
1998-11-30 00:00:00 | 0 | 28.12 | 26.25 | 26.25 | 1881084
1998-11-27 00:00:00 | 0 | 28.12 | 27.25 | 27.37 | 1488292
1998-11-26 00:00:00 | 0 | 28.25 | 27.5 | 27.75 | 776600
1998-11-25 00:00:00 | 0 | 28.5 | 27 | 28.5 | 1180092
1998-11-24 00:00:00 | 0 | 28.5 | 27.25 | 27.37 | 1179120
1998-11-23 00:00:00 | 0 | 29.37 | 28.12 | 28.25 | 3442348
1998-11-20 00:00:00 | 0 | 29.37 | 28.37 | 29 | 2070924
1998-11-19 00:00:00 | 0 | 28.62 | 27.5 | 28.25 | 2170760
1998-11-18 00:00:00 | 0 | 27.5 | 26.5 | 27.37 | 5822936
1998-11-17 00:00:00 | 0 | 26.37 | 25 | 25.87 | 4836568
1998-11-16 00:00:00 | 0 | 25.5 | 24.62 | 24.62 | 1615912
1998-11-13 00:00:00 | 0 | 25 | 24 | 24 | 884872
1998-11-12 00:00:00 | 0 | 25.5 | 24.25 | 24.5 | 714200
1998-11-11 00:00:00 | 0 | 25.37 | 24.5 | 25 | 4137640
1998-11-10 00:00:00 | 0 | 24.75 | 23.5 | 24.5 | 1113600
1998-11-09 00:00:00 | 0 | 24.62 | 23.87 | 24.37 | 816680
1998-11-06 00:00:00 | 0 | 23.75 | 22.75 | 23.62 | 1434076
1998-11-05 00:00:00 | 0 | 23.37 | 22.75 | 22.75 | 4791624
1998-11-04 00:00:00 | 0 | 23.25 | 23 | 23.25 | 3756192
1998-11-03 00:00:00 | 0 | 23.75 | 22.62 | 22.75 | 571040
1998-11-02 00:00:00 | 0 | 24.37 | 22.12 | 22.87 | 1164876
1998-10-30 00:00:00 | 0 | 22.5 | 22 | 22.37 | 249424
1998-10-29 00:00:00 | 0 | 22.37 | 21.75 | 21.75 | 426620
1998-10-28 00:00:00 | 0 | 22.5 | 21.5 | 22 | 526176
1998-10-27 00:00:00 | 0 | 22.87 | 22 | 22.87 | 4561612
1998-10-26 00:00:00 | 0 | 23.12 | 22.37 | 22.5 | 1207556
1998-10-23 00:00:00 | 0 | 23.62 | 22.12 | 22.62 | 716268
1998-10-22 00:00:00 | 0 | 24 | 22.5 | 23 | 2958712
1998-10-21 00:00:00 | 0 | 26.5 | 22.75 | 23.37 | 5057380
1998-10-20 00:00:00 | 0 | 27.37 | 26 | 26.5 | 1829960
1998-10-19 00:00:00 | 0 | 26.87 | 25 | 26 | 1220464
1998-10-16 00:00:00 | 0 | 27.25 | 25.5 | 26.5 | 914488
1998-10-15 00:00:00 | 0 | 26.25 | 24.75 | 25.12 | 1314644
1998-10-14 00:00:00 | 0 | 25.5 | 24 | 25.37 | 609560
1998-10-13 00:00:00 | 0 | 25 | 23.12 | 24.75 | 856132
1998-10-12 00:00:00 | 0 | 24.5 | 22.25 | 24.12 | 1823700
1998-10-09 00:00:00 | 0 | 22 | 20.12 | 21.75 | 2310060
1998-10-08 00:00:00 | 0 | 21 | 19.5 | 19.62 | 1475452
1998-10-07 00:00:00 | 0 | 23.12 | 20.5 | 21.25 | 935808
1998-10-06 00:00:00 | 0 | 22.75 | 22.12 | 22.5 | 789284
1998-10-05 00:00:00 | 0 | 23.25 | 22 | 22.12 | 574992
1998-10-02 00:00:00 | 0 | 23.25 | 22.37 | 22.5 | 1540916
1998-10-01 00:00:00 | 0 | 24 | 22.5 | 23 | 983156
1998-09-30 00:00:00 | 0 | 26.5 | 24.25 | 24.25 | 697080
1998-09-29 00:00:00 | 0 | 26.62 | 26.12 | 26.37 | 569316
1998-09-28 00:00:00 | 0 | 27 | 26.12 | 26.5 | 449200
1998-09-25 00:00:00 | 0 | 26.75 | 25.75 | 26.5 | 595880
1998-09-24 00:00:00 | 0 | 27.25 | 26.5 | 26.75 | 2246280
1998-09-23 00:00:00 | 0 | 26.75 | 25.37 | 26.25 | 3734400
1998-09-22 00:00:00 | 0 | 26.25 | 25.37 | 25.5 | 1063256
1998-09-21 00:00:00 | 0 | 25.25 | 23.75 | 25.12 | 1026868
1998-09-18 00:00:00 | 0 | 26.25 | 25 | 25.25 | 478048
1998-09-17 00:00:00 | 0 | 26.25 | 25 | 25.12 | 686040
1998-09-16 00:00:00 | 0 | 28 | 26.5 | 26.5 | 524260
1998-09-15 00:00:00 | 0 | 28.25 | 27.62 | 27.62 | 359716
1998-09-14 00:00:00 | 0 | 28 | 27 | 27.62 | 844320
1998-09-11 00:00:00 | 0 | 28.12 | 26.5 | 27 | 1656784
1998-09-10 00:00:00 | 0 | 29.5 | 27.87 | 28.12 | 979568
1998-09-09 00:00:00 | 0 | 30.87 | 29.75 | 29.75 | 697088
1998-09-08 00:00:00 | 0 | 30.87 | 30.25 | 30.75 | 731108
1998-09-07 00:00:00 | 0 | 31.5 | 30.5 | 30.87 | 998960
1998-09-04 00:00:00 | 0 | 30.5 | 29 | 30.5 | 1239888
1998-09-03 00:00:00 | 0 | 31 | 29.5 | 29.5 | 1466320
1998-09-02 00:00:00 | 0 | 31.75 | 30.75 | 30.75 | 2088880
1998-09-01 00:00:00 | 0 | 31.25 | 30.25 | 30.75 | 1616844
1998-08-31 00:00:00 | 0 | 32 | 31 | 31 | 880176
1998-08-28 00:00:00 | 0 | 32 | 29.5 | 31.75 | 3243756
1998-08-27 00:00:00 | 0 | 32.5 | 30.75 | 31 | 871248
1998-08-26 00:00:00 | 0 | 33.37 | 32.62 | 32.75 | 684032
1998-08-25 00:00:00 | 0 | 33.62 | 32.5 | 33.37 | 866672
1998-08-24 00:00:00 | 0 | 33.37 | 32.37 | 32.5 | 1393860
1998-08-21 00:00:00 | 0 | 34.5 | 32.25 | 32.62 | 2295096
1998-08-20 00:00:00 | 0 | 34.62 | 34.12 | 34.25 | 1354380
1998-08-19 00:00:00 | 0 | 35.75 | 34.25 | 34.5 | 2631160
1998-08-18 00:00:00 | 0 | 36.25 | 34.62 | 35.5 | 6712828
1998-08-17 00:00:00 | 0 | 35 | 32.5 | 35 | 5223920
1998-08-14 00:00:00 | 0 | 33.37 | 29.87 | 32.75 | 5794468
1998-08-13 00:00:00 | 0 | 30.12 | 29.37 | 30.12 | 778984
1998-08-12 00:00:00 | 0 | 31 | 30 | 30.37 | 1065888
1998-08-11 00:00:00 | 0 | 31.37 | 29.5 | 30.5 | 1756072
1998-08-10 00:00:00 | 0 | 31.37 | 30.87 | 31 | 3897000
1998-08-07 00:00:00 | 0 | 31.12 | 29.75 | 31.12 | 2123296
1998-08-06 00:00:00 | 0 | 30.75 | 29.75 | 29.87 | 2483472
1998-08-05 00:00:00 | 0 | 30.75 | 30 | 30.25 | 2899960
1998-08-04 00:00:00 | 0 | 31.75 | 31 | 31.12 | 1141716
1998-08-03 00:00:00 | 0 | 31.62 | 30.75 | 31 | 1250876
1998-07-31 00:00:00 | 0 | 32.25 | 31.25 | 31.75 | 616328
1998-07-30 00:00:00 | 0 | 32.12 | 31.37 | 31.75 | 713096
1998-07-29 00:00:00 | 0 | 32.5 | 31.5 | 31.62 | 2331108
1998-07-28 00:00:00 | 0 | 31.87 | 31.25 | 31.62 | 1578864
1998-07-27 00:00:00 | 0 | 32.25 | 31.37 | 31.62 | 594592
1998-07-24 00:00:00 | 0 | 32.62 | 31.25 | 31.75 | 2132496
1998-07-23 00:00:00 | 0 | 33 | 32.25 | 32.75 | 1864484
1998-07-22 00:00:00 | 0 | 33.25 | 32.25 | 32.62 | 638040
1998-07-21 00:00:00 | 0 | 34.12 | 33 | 33.25 | 457340
1998-07-20 00:00:00 | 0 | 34.12 | 33.37 | 33.75 | 1279924
1998-07-17 00:00:00 | 0 | 33.25 | 32 | 33.25 | 3245160
1998-07-16 00:00:00 | 0 | 32.5 | 31.37 | 32.12 | 4680368
1998-07-15 00:00:00 | 0 | 33.62 | 32.37 | 32.5 | 2510104
1998-07-14 00:00:00 | 0 | 33.5 | 32.37 | 32.75 | 1391228
1998-07-13 00:00:00 | 0 | 34 | 33.37 | 33.5 | 1390632
1998-07-10 00:00:00 | 0 | 34.62 | 33.75 | 33.87 | 2826764
1998-07-09 00:00:00 | 0 | 35.5 | 34.62 | 34.87 | 897436
1998-07-08 00:00:00 | 0 | 36 | 35 | 35.25 | 2666196
1998-07-07 00:00:00 | 0 | 36.12 | 35.75 | 35.87 | 488140
1998-07-06 00:00:00 | 0 | 36.25 | 36 | 36.12 | 640372
1998-07-03 00:00:00 | 0 | 36.12 | 35.75 | 36 | 696036
1998-07-02 00:00:00 | 0 | 36.5 | 35.87 | 35.87 | 3095052
1998-07-01 00:00:00 | 0 | 37.12 | 36.12 | 36.25 | 2618112
1998-06-30 00:00:00 | 0 | 36.25 | 34.75 | 36.25 | 4439836
1998-06-29 00:00:00 | 0 | 38.25 | 35.75 | 35.75 | 4759284
1998-06-26 00:00:00 | 0 | 38 | 36.62 | 37.75 | 5090576
1998-06-25 00:00:00 | 0 | 37.25 | 36.37 | 36.75 | 1315860
1998-06-24 00:00:00 | 0 | 37 | 36.25 | 36.5 | 1764852
1998-06-23 00:00:00 | 0 | 37 | 36.5 | 36.75 | 884412
1998-06-22 00:00:00 | 0 | 36.87 | 36.5 | 36.75 | 1949848
1998-06-19 00:00:00 | 0 | 37.5 | 36.75 | 36.87 | 2887864
1998-06-18 00:00:00 | 0 | 37.5 | 36.75 | 36.87 | 2887864
1998-06-17 00:00:00 | 0 | 38 | 37 | 37.12 | 6856744
1998-06-16 00:00:00 | 0 | 39.12 | 37.25 | 37.5 | 2539608
1998-06-15 00:00:00 | 0 | 40 | 39 | 39 | 896444
1998-06-12 00:00:00 | 0 | 41.12 | 40.12 | 40.25 | 1848276
1998-06-11 00:00:00 | 0 | 42.37 | 41.37 | 41.37 | 763284
1998-06-10 00:00:00 | 0 | 42.5 | 42 | 42 | 563444
1998-06-09 00:00:00 | 0 | 43.5 | 42.25 | 42.87 | 1131972
1998-06-08 00:00:00 | 0 | 42.75 | 41.75 | 42.5 | 1564924
1998-06-05 00:00:00 | 0 | 42.5 | 41 | 41.25 | 1828424
1998-06-04 00:00:00 | 0 | 41.25 | 40.25 | 41.25 | 1385968
1998-06-03 00:00:00 | 0 | 40.87 | 40.12 | 40.12 | 956680
1998-06-02 00:00:00 | 0 | 41.5 | 40.37 | 40.62 | 824144
1998-06-01 00:00:00 | 0 | 42.25 | 41.75 | 41.75 | 632048
1998-05-29 00:00:00 | 0 | 42.25 | 41.75 | 41.75 | 632048
1998-05-28 00:00:00 | 0 | 42.25 | 41.75 | 41.87 | 937900
1998-05-27 00:00:00 | 0 | 42 | 41.37 | 41.75 | 1347400
1998-05-26 00:00:00 | 0 | 43.12 | 42.12 | 42.37 | 1316652
1998-05-25 00:00:00 | 0 | 43.25 | 42.5 | 42.62 | 921792
1998-05-22 00:00:00 | 0 | 42.62 | 41 | 42.37 | 1689232
1998-05-21 00:00:00 | 0 | 41.12 | 40.75 | 41.12 | 540776
1998-05-20 00:00:00 | 0 | 41.12 | 40.75 | 41.12 | 540776
1998-05-19 00:00:00 | 0 | 41.12 | 40.62 | 40.62 | 984740
1998-05-18 00:00:00 | 0 | 41.75 | 40.5 | 40.62 | 621752
1998-05-15 00:00:00 | 0 | 42.25 | 41.5 | 42 | 1401740
1998-05-14 00:00:00 | 0 | 43.87 | 41.75 | 42 | 3255492
1998-05-13 00:00:00 | 0 | 44 | 43.37 | 43.75 | 2548184
1998-05-12 00:00:00 | 0 | 44 | 43.12 | 43.87 | 1669560
1998-05-11 00:00:00 | 0 | 43 | 41.87 | 43 | 2980620
1998-05-08 00:00:00 | 0 | 42 | 41.62 | 41.75 | 708676
1998-05-07 00:00:00 | 0 | 42 | 40.75 | 41.75 | 1839684
1998-05-06 00:00:00 | 0 | 41.5 | 40.25 | 41.5 | 1586384
1998-05-05 00:00:00 | 0 | 41 | 40.25 | 40.5 | 1119304
1998-05-04 00:00:00 | 0 | 41.25 | 39.25 | 41 | 1396932
1998-05-01 00:00:00 | 0 | 39.25 | 38.75 | 39 | 563832
1998-04-30 00:00:00 | 0 | 39.25 | 38.75 | 39 | 563832
1998-04-29 00:00:00 | 0 | 40.25 | 38.12 | 39 | 1078704
1998-04-28 00:00:00 | 0 | 40.75 | 39.5 | 39.62 | 1342656
1998-04-27 00:00:00 | 0 | 42.37 | 39.5 | 40.12 | 1438508
1998-04-24 00:00:00 | 0 | 43.87 | 40.75 | 43 | 2285284
1998-04-23 00:00:00 | 0 | 44.75 | 43.37 | 43.37 | 976884
1998-04-22 00:00:00 | 0 | 46 | 44 | 45 | 2596632
1998-04-21 00:00:00 | 0 | 46.12 | 45.5 | 45.87 | 296828
1998-04-20 00:00:00 | 0 | 47.12 | 46 | 46.25 | 465932
1998-04-17 00:00:00 | 0 | 46.25 | 45.87 | 46 | 637324
1998-04-16 00:00:00 | 0 | 46.87 | 46.25 | 46.37 | 2533512
1998-04-15 00:00:00 | 0 | 47.5 | 46.12 | 46.25 | 1024324
1998-04-14 00:00:00 | 0 | 46.75 | 45.75 | 46 | 915944
1998-04-13 00:00:00 | 0 | 46.75 | 46.25 | 46.37 | 278276
1998-04-10 00:00:00 | 0 | 46.75 | 46.25 | 46.37 | 278276
1998-04-09 00:00:00 | 0 | 46.75 | 46.25 | 46.37 | 278276
1998-04-08 00:00:00 | 0 | 47.37 | 46.5 | 46.5 | 2974456
1998-04-07 00:00:00 | 0 | 49.25 | 47.62 | 47.62 | 968960
1998-04-06 00:00:00 | 0 | 49.25 | 47.75 | 48.87 | 1703040
1998-04-03 00:00:00 | 0 | 47.62 | 47 | 47.62 | 1711340
1998-04-02 00:00:00 | 0 | 47.75 | 47.37 | 47.5 | 762456
1998-04-01 00:00:00 | 0 | 47.75 | 47.25 | 47.5 | 1104016
1998-03-31 00:00:00 | 0 | 47.62 | 47.25 | 47.37 | 1039524
1998-03-30 00:00:00 | 0 | 47.87 | 47.25 | 47.37 | 737324
1998-03-27 00:00:00 | 0 | 48 | 47.37 | 48 | 2342036
1998-03-26 00:00:00 | 0 | 48.37 | 47.87 | 48 | 3150992
1998-03-25 00:00:00 | 0 | 48.25 | 47.75 | 48 | 2229148
1998-03-24 00:00:00 | 0 | 48.12 | 47.75 | 48 | 1836320
1998-03-23 00:00:00 | 0 | 48.25 | 47.37 | 48 | 3254072
1998-03-20 00:00:00 | 0 | 47.37 | 47 | 47.12 | 849668
1998-03-19 00:00:00 | 0 | 48 | 46.75 | 46.75 | 5211600
1998-03-18 00:00:00 | 0 | 47.25 | 46.12 | 46.5 | 1855996
1998-03-17 00:00:00 | 0 | 47 | 45.25 | 47 | 4725168
1998-03-16 00:00:00 | 0 | 45 | 44.12 | 44.75 | 876964
1998-03-13 00:00:00 | 0 | 45.87 | 44.5 | 44.62 | 3657096
1998-03-12 00:00:00 | 0 | 44.87 | 43 | 44.5 | 3768140
1998-03-11 00:00:00 | 0 | 43 | 42.25 | 43 | 2975572
1998-03-10 00:00:00 | 0 | 42.25 | 41 | 42.12 | 2279096
1998-03-09 00:00:00 | 0 | 41.37 | 40.62 | 41.37 | 1452008
1998-03-06 00:00:00 | 0 | 41.25 | 40.75 | 41 | 735120
1998-03-05 00:00:00 | 0 | 40.87 | 40.12 | 40.75 | 940168
1998-03-04 00:00:00 | 0 | 41.25 | 40.5 | 40.75 | 647760
1998-03-03 00:00:00 | 0 | 41.87 | 41 | 41.25 | 498640
1998-03-02 00:00:00 | 0 | 42.12 | 41 | 41.87 | 1128644
1998-02-27 00:00:00 | 0 | 41.5 | 40.37 | 41.37 | 1764024
1998-02-26 00:00:00 | 0 | 42.25 | 40.75 | 41 | 742200
1998-02-25 00:00:00 | 0 | 42 | 40.75 | 42 | 1087664
1998-02-24 00:00:00 | 0 | 41.25 | 40.75 | 41 | 369416
1998-02-23 00:00:00 | 0 | 41.37 | 41 | 41 | 1229236
1998-02-20 00:00:00 | 0 | 41 | 40.37 | 40.62 | 707756
1998-02-19 00:00:00 | 0 | 42.37 | 41.37 | 41.62 | 536008
1998-02-18 00:00:00 | 0 | 43 | 42 | 42 | 831620
1998-02-17 00:00:00 | 0 | 43.25 | 42 | 42.25 | 466400
1998-02-16 00:00:00 | 0 | 42.12 | 41.62 | 42 | 681708
1998-02-13 00:00:00 | 0 | 41.75 | 41.37 | 41.75 | 726468
1998-02-12 00:00:00 | 0 | 41.87 | 41.25 | 41.37 | 1483672
1998-02-11 00:00:00 | 0 | 41.87 | 41.25 | 41.75 | 1336084
1998-02-10 00:00:00 | 0 | 41.5 | 41 | 41.5 | 1409356
1998-02-09 00:00:00 | 0 | 41.62 | 40.87 | 41 | 1470704
1998-02-06 00:00:00 | 0 | 41.5 | 40.87 | 41.25 | 1496488
1998-02-05 00:00:00 | 0 | 42 | 41 | 41.5 | 1377680
1998-02-04 00:00:00 | 0 | 42 | 40.75 | 41 | 1540884
1998-02-03 00:00:00 | 0 | 42.62 | 41.37 | 41.87 | 2425832
1998-02-02 00:00:00 | 0 | 42 | 41.12 | 41.37 | 2638480
1998-01-30 00:00:00 | 0 | 40.87 | 38.75 | 40.75 | 2627280
1998-01-29 00:00:00 | 0 | 39.87 | 38.75 | 39.25 | 821816
1998-01-28 00:00:00 | 0 | 40.25 | 39.37 | 39.5 | 1713560
1998-01-27 00:00:00 | 0 | 39.5 | 38.5 | 39.5 | 1181220
1998-01-26 00:00:00 | 0 | 38.5 | 37.87 | 38.5 | 1816276
1998-01-23 00:00:00 | 0 | 39 | 37.75 | 38 | 3377248
1998-01-22 00:00:00 | 0 | 39.5 | 38.75 | 38.75 | 1962796
1998-01-21 00:00:00 | 0 | 39.75 | 38.37 | 39.62 | 880148
1998-01-20 00:00:00 | 0 | 39 | 38.25 | 38.5 | 1656428
1998-01-19 00:00:00 | 0 | 38.75 | 37.62 | 38.5 | 1649380
1998-01-16 00:00:00 | 0 | 38.25 | 37.12 | 37.5 | 2027348
1998-01-15 00:00:00 | 0 | 38.5 | 37.75 | 37.87 | 532296
1998-01-14 00:00:00 | 0 | 38.37 | 37.25 | 38.37 | 2116640
1998-01-13 00:00:00 | 0 | 40.12 | 37.25 | 37.37 | 915056
1998-01-12 00:00:00 | 0 | 39.12 | 38.25 | 38.62 | 784428
1998-01-09 00:00:00 | 0 | 40.25 | 39.75 | 39.87 | 696712
1998-01-08 00:00:00 | 0 | 41.75 | 39.5 | 40.37 | 1494540
1998-01-07 00:00:00 | 0 | 44.5 | 41.87 | 42 | 709236
1998-01-06 00:00:00 | 0 | 44 | 43.12 | 43.75 | 278144
1998-01-05 00:00:00 | 0 | 44 | 43.12 | 43.75 | 278144
1997-12-31 00:00:00 | 0 | 42.25 | 40.75 | 42.25 | 824764
1997-12-30 00:00:00 | 0 | 42.25 | 40.75 | 42.25 | 824764
1997-12-29 00:00:00 | 0 | 41.5 | 39.87 | 41.25 | 1064228
1997-12-23 00:00:00 | 0 | 40.25 | 39.25 | 39.87 | 607560
1997-12-22 00:00:00 | 0 | 39.75 | 38.5 | 39.5 | 615660
1997-12-19 00:00:00 | 0 | 41 | 38.62 | 39.25 | 1542136
1997-12-18 00:00:00 | 0 | 42.12 | 41 | 41.62 | 817820
1997-12-17 00:00:00 | 0 | 42 | 41 | 41.37 | 1184024
1997-12-16 00:00:00 | 0 | 41.25 | 39.25 | 41.12 | 1009324
1997-12-15 00:00:00 | 0 | 40.5 | 38.75 | 38.75 | 1804336
1997-12-12 00:00:00 | 0 | 40.62 | 39.37 | 39.62 | 1447892
1997-12-11 00:00:00 | 0 | 41.25 | 39.12 | 39.12 | 2693272
1997-12-10 00:00:00 | 0 | 43.25 | 41.75 | 42 | 2681764
1997-12-09 00:00:00 | 0 | 44.75 | 43.25 | 43.75 | 2153828
1997-12-08 00:00:00 | 0 | 46.25 | 44.5 | 44.62 | 1529208
1997-12-05 00:00:00 | 0 | 47 | 46 | 46 | 1061976
1997-12-04 00:00:00 | 0 | 47.12 | 45.62 | 46.25 | 893868
1997-12-03 00:00:00 | 0 | 47 | 45.62 | 45.62 | 291848
1997-12-02 00:00:00 | 0 | 48 | 46.75 | 47.37 | 1607672
1997-12-01 00:00:00 | 0 | 47.37 | 44.75 | 47.12 | 1081296
1997-11-28 00:00:00 | 0 | 45.75 | 44.75 | 45.25 | 327640
1997-11-27 00:00:00 | 0 | 45.5 | 44.87 | 45 | 489756
1997-11-26 00:00:00 | 0 | 45.5 | 44.62 | 45.25 | 614564
1997-11-25 00:00:00 | 0 | 45 | 44.25 | 44.37 | 1330620
1997-11-24 00:00:00 | 0 | 45.75 | 44.62 | 44.75 | 2726568
1997-11-21 00:00:00 | 0 | 46.25 | 45.12 | 45.87 | 1622836
1997-11-20 00:00:00 | 0 | 45.62 | 44.37 | 45.5 | 1575476
1997-11-19 00:00:00 | 0 | 44.5 | 43.5 | 44.12 | 2310632
1997-11-18 00:00:00 | 0 | 43.75 | 43.12 | 43.5 | 3051396
1997-11-17 00:00:00 | 0 | 43.87 | 43 | 43.62 | 3099652
1997-11-14 00:00:00 | 0 | 43.75 | 42.87 | 43 | 2146936
1997-11-13 00:00:00 | 0 | 43.75 | 42.75 | 43.12 | 719740
1997-11-12 00:00:00 | 0 | 43.75 | 42.62 | 42.87 | 2080128
1997-11-11 00:00:00 | 0 | 44.75 | 43.75 | 43.75 | 1258120
1997-11-10 00:00:00 | 0 | 45.75 | 44.75 | 44.75 | 1199944
1997-11-07 00:00:00 | 0 | 45.75 | 44.75 | 45 | 1170140
1997-11-06 00:00:00 | 0 | 46.5 | 45 | 46.25 | 1523464
1997-11-05 00:00:00 | 0 | 46 | 43.87 | 45.12 | 2632652
1997-11-04 00:00:00 | 0 | 44.5 | 43.75 | 43.75 | 738500
1997-11-03 00:00:00 | 0 | 44.75 | 43.75 | 44 | 1275688
1997-10-31 00:00:00 | 0 | 44.5 | 43.25 | 43.5 | 720156
1997-10-30 00:00:00 | 0 | 45 | 43.87 | 44.5 | 1499932
1997-10-29 00:00:00 | 0 | 49 | 45 | 45.12 | 3095960
1997-10-28 00:00:00 | 0 | 46.5 | 43.75 | 45.75 | 4671368
1997-10-27 00:00:00 | 0 | 51.25 | 48.75 | 50 | 692808
1997-10-24 00:00:00 | 0 | 54.25 | 51.25 | 51.75 | 931992
1997-10-23 00:00:00 | 0 | 54.5 | 52.5 | 53.12 | 1065132
1997-10-22 00:00:00 | 0 | 56.75 | 53.75 | 54 | 1091316
1997-10-21 00:00:00 | 0 | 58 | 56.25 | 56.62 | 1700592
1997-10-20 00:00:00 | 0 | 58.5 | 56.75 | 57.75 | 1967460
1997-10-17 00:00:00 | 0 | 57.62 | 57 | 57.5 | 1137640
1997-10-16 00:00:00 | 0 | 58.75 | 57.5 | 57.87 | 490328
1997-10-15 00:00:00 | 0 | 58.75 | 58.12 | 58.75 | 506520
1997-10-14 00:00:00 | 0 | 59 | 58.5 | 58.5 | 498464
1997-10-13 00:00:00 | 0 | 60 | 59 | 59 | 343252
1997-10-10 00:00:00 | 0 | 59.25 | 58.37 | 59 | 810640
1997-10-09 00:00:00 | 0 | 60.75 | 57.87 | 58.5 | 1166808
1997-10-08 00:00:00 | 0 | 60.5 | 57.62 | 59.62 | 2061640
1997-10-07 00:00:00 | 0 | 58.5 | 56.87 | 58.25 | 2344712
1997-10-06 00:00:00 | 0 | 56.5 | 56 | 56.12 | 375688
1997-10-03 00:00:00 | 0 | 56.25 | 55.75 | 56.12 | 234336
1997-10-02 00:00:00 | 0 | 56.75 | 56 | 56.25 | 368340
1997-10-01 00:00:00 | 0 | 56.37 | 55.5 | 55.5 | 1079600
1997-09-30 00:00:00 | 0 | 56.5 | 55.25 | 55.25 | 891048
1997-09-29 00:00:00 | 0 | 56 | 54.37 | 55.37 | 448664
1997-09-26 00:00:00 | 0 | 55.87 | 55 | 55.62 | 546156
1997-09-25 00:00:00 | 0 | 55.75 | 54.75 | 55.25 | 845792
1997-09-24 00:00:00 | 0 | 56.5 | 55.5 | 55.62 | 343764
1997-09-23 00:00:00 | 0 | 57.25 | 55.5 | 56.25 | 613624
1997-09-22 00:00:00 | 0 | 56.62 | 55.25 | 56.62 | 1211096
1997-09-19 00:00:00 | 0 | 56 | 54.5 | 55 | 613708
1997-09-18 00:00:00 | 0 | 54.62 | 53.75 | 54.25 | 583996
1997-09-17 00:00:00 | 0 | 54.37 | 53.87 | 53.87 | 448800
1997-09-16 00:00:00 | 0 | 53.87 | 53.25 | 53.62 | 272344
1997-09-15 00:00:00 | 0 | 54 | 53.12 | 53.75 | 281428
1997-09-12 00:00:00 | 0 | 54.75 | 53.5 | 53.5 | 277708
1997-09-11 00:00:00 | 0 | 55 | 54.37 | 55 | 1229332
1997-09-10 00:00:00 | 0 | 56.12 | 55 | 55.12 | 536120
1997-09-09 00:00:00 | 0 | 55.37 | 54.75 | 55.37 | 1286104
1997-09-08 00:00:00 | 0 | 55.37 | 54.25 | 55.37 | 307404
1997-09-05 00:00:00 | 0 | 55.5 | 54.25 | 54.5 | 1240412
1997-09-04 00:00:00 | 0 | 55 | 53.5 | 55 | 501920
1997-09-03 00:00:00 | 0 | 54.87 | 53.25 | 53.5 | 403088
1997-09-02 00:00:00 | 0 | 54.25 | 53.37 | 54 | 531480
1997-09-01 00:00:00 | 0 | 54.25 | 52.75 | 54.12 | 219120
1997-08-29 00:00:00 | 0 | 53.25 | 51.87 | 53.25 | 232716
1997-08-28 00:00:00 | 0 | 53.75 | 52.25 | 52.5 | 603672
1997-08-27 00:00:00 | 0 | 53.37 | 52.62 | 52.75 | 431820
1997-08-26 00:00:00 | 0 | 53.75 | 52.62 | 52.87 | 472288
1997-08-25 00:00:00 | 0 | 55 | 53.5 | 54 | 460488
1997-08-22 00:00:00 | 0 | 55.75 | 53.5 | 53.87 | 1049120
1997-08-21 00:00:00 | 0 | 57 | 53.75 | 56 | 875436
1997-08-20 00:00:00 | 0 | 58.75 | 55.25 | 56.62 | 770364
1997-08-19 00:00:00 | 0 | 55.5 | 54.5 | 55 | 736260
1997-08-18 00:00:00 | 0 | 55.5 | 53.75 | 54.25 | 432624
1997-08-15 00:00:00 | 0 | 56.5 | 55.12 | 55.75 | 423132
1997-08-14 00:00:00 | 0 | 56.37 | 55.75 | 56.25 | 1494552
1997-08-13 00:00:00 | 0 | 57.25 | 55 | 55.5 | 716400
1997-08-12 00:00:00 | 0 | 55.75 | 55.12 | 55.75 | 446192
1997-08-11 00:00:00 | 0 | 56.25 | 54.5 | 55 | 76328
1997-08-08 00:00:00 | 0 | 56.5 | 55 | 55.25 | 742448
1997-08-07 00:00:00 | 0 | 56.25 | 55 | 55.75 | 930688
1997-08-06 00:00:00 | 0 | 55 | 53.75 | 54.75 | 325716
1997-08-05 00:00:00 | 0 | 53.25 | 52.5 | 53.25 | 442784
1997-08-04 00:00:00 | 0 | 53.5 | 51.5 | 52.5 | 265212
1997-08-01 00:00:00 | 0 | 54.75 | 53 | 53.5 | 623788
1997-07-31 00:00:00 | 0 | 56.75 | 53.25 | 53.25 | 1095212
1997-07-30 00:00:00 | 0 | 57.25 | 56.25 | 56.87 | 185720
1997-07-29 00:00:00 | 0 | 57.5 | 56.87 | 57.25 | 629800
1997-07-28 00:00:00 | 0 | 57.5 | 56.5 | 57.5 | 878600
1997-07-25 00:00:00 | 0 | 57.25 | 56.75 | 57.25 | 1711320
1997-07-24 00:00:00 | 0 | 58.37 | 56.5 | 57.25 | 1377400
1997-07-23 00:00:00 | 0 | 60.5 | 57.75 | 58 | 1659592
1997-07-22 00:00:00 | 0 | 57.5 | 54 | 57.5 | 998304
1997-07-21 00:00:00 | 0 | 54.25 | 53.5 | 53.87 | 398668
1997-07-18 00:00:00 | 0 | 55 | 54.37 | 54.5 | 1043296
1997-07-17 00:00:00 | 0 | 55 | 54 | 54.37 | 1683060
1997-07-16 00:00:00 | 0 | 54 | 53.5 | 54 | 1106884
1997-07-15 00:00:00 | 0 | 55 | 52.25 | 53 | 4120112
1997-07-14 00:00:00 | 0 | 53.75 | 52.62 | 53 | 283304
1997-07-11 00:00:00 | 0 | 54 | 52.5 | 53.5 | 2391044
1997-07-10 00:00:00 | 0 | 52.25 | 51.37 | 52.12 | 1439944
1997-07-09 00:00:00 | 0 | 52.37 | 51.25 | 51.75 | 2403288
1997-07-08 00:00:00 | 0 | 51.5 | 51 | 51.25 | 1430400
1997-07-07 00:00:00 | 0 | 51.5 | 50.75 | 51.37 | 289152
1997-07-04 00:00:00 | 0 | 51.37 | 50.5 | 51 | 1241496
1997-07-03 00:00:00 | 0 | 51.5 | 51.12 | 51.25 | 345488
1997-07-02 00:00:00 | 0 | 51.5 | 51.25 | 51.25 | 704292
1997-07-01 00:00:00 | 0 | 51.37 | 49.75 | 51.37 | 1104992
1997-06-30 00:00:00 | 0 | 51 | 49.5 | 50 | 806936
1997-06-27 00:00:00 | 0 | 51.62 | 50.75 | 51.25 | 1350604
1997-06-26 00:00:00 | 0 | 51.5 | 50.75 | 51 | 497000
1997-06-25 00:00:00 | 0 | 51.75 | 50.5 | 50.75 | 1598144
1997-06-24 00:00:00 | 0 | 52 | 51.25 | 51.37 | 2876644
1997-06-23 00:00:00 | 0 | 52.5 | 51.25 | 52.12 | 2150952
1997-06-20 00:00:00 | 0 | 50.75 | 49.12 | 50.37 | 3121632
1997-06-19 00:00:00 | 0 | 50.75 | 49.12 | 50.37 | 3121632
1997-06-18 00:00:00 | 0 | 49.37 | 48.75 | 49.12 | 2116692
1997-06-17 00:00:00 | 0 | 49 | 48.12 | 48.75 | 2188244
1997-06-16 00:00:00 | 0 | 48.75 | 46.62 | 48.12 | 1074660
1997-06-13 00:00:00 | 0 | 48.25 | 45.25 | 46.62 | 4318648
1997-06-12 00:00:00 | 0 | 46 | 44.87 | 45 | 1287520
1997-06-11 00:00:00 | 0 | 46.75 | 45.75 | 46 | 1288160
1997-06-10 00:00:00 | 0 | 46.25 | 44.37 | 46 | 313116
1997-06-09 00:00:00 | 0 | 46.12 | 45.12 | 45.75 | 957120
1997-06-06 00:00:00 | 0 | 45.25 | 44.75 | 45.12 | 740724
1997-06-05 00:00:00 | 0 | 44.75 | 44.25 | 44.75 | 931140
1997-06-04 00:00:00 | 0 | 44.37 | 43.87 | 44.25 | 559096
1997-06-03 00:00:00 | 0 | 44.25 | 43.62 | 43.75 | 422080
1997-06-02 00:00:00 | 0 | 44.87 | 43.62 | 43.75 | 266792
1997-05-30 00:00:00 | 0 | 45.12 | 43.12 | 44.75 | 542080
1997-05-29 00:00:00 | 0 | 45.62 | 45.12 | 45.25 | 253428
1997-05-28 00:00:00 | 0 | 47.12 | 45.75 | 46 | 534456
1997-05-27 00:00:00 | 0 | 46.75 | 46.12 | 46.37 | 209112
1997-05-26 00:00:00 | 0 | 47.75 | 46.12 | 46.5 | 395312
1997-05-23 00:00:00 | 0 | 46.25 | 44.87 | 45.87 | 818192
1997-05-22 00:00:00 | 0 | 45.12 | 44.87 | 44.87 | 157280
1997-05-21 00:00:00 | 0 | 45.5 | 44.62 | 45 | 267784
1997-05-20 00:00:00 | 0 | 45.12 | 44.75 | 44.75 | 197580
1997-05-19 00:00:00 | 0 | 45 | 44.62 | 45 | 259692
1997-05-16 00:00:00 | 0 | 45 | 44.62 | 45 | 259692
1997-05-15 00:00:00 | 0 | 45 | 44.25 | 44.75 | 543648
1997-05-14 00:00:00 | 0 | 45.37 | 44.5 | 44.87 | 883460
1997-05-13 00:00:00 | 0 | 46 | 45 | 45 | 507128
1997-05-12 00:00:00 | 0 | 45.37 | 44.87 | 45.25 | 833500
1997-05-09 00:00:00 | 0 | 45.87 | 45 | 45.5 | 1667240
1997-05-08 00:00:00 | 0 | 45.25 | 44.62 | 45 | 1648040
1997-05-07 00:00:00 | 0 | 45.25 | 44.62 | 45 | 1648040
1997-05-06 00:00:00 | 0 | 45.5 | 44.5 | 44.75 | 1437716
1997-05-05 00:00:00 | 0 | 44.5 | 43.62 | 44.25 | 816660
1997-05-02 00:00:00 | 0 | 43.5 | 42.5 | 43.25 | 516588
1997-05-01 00:00:00 | 0 | 43 | 42 | 42.5 | 686400
1997-04-30 00:00:00 | 0 | 43 | 42 | 42.5 | 686400
1997-04-29 00:00:00 | 0 | 43.12 | 42 | 42.37 | 1142616
1997-04-28 00:00:00 | 0 | 42.37 | 41.5 | 42.12 | 436988
1997-04-25 00:00:00 | 0 | 42.5 | 41.75 | 42.12 | 1415940
1997-04-24 00:00:00 | 0 | 42.12 | 41.62 | 42.12 | 1666120
1997-04-23 00:00:00 | 0 | 42.25 | 41.5 | 41.75 | 1352364
1997-04-22 00:00:00 | 0 | 42.37 | 41.75 | 42 | 3021040
1997-04-21 00:00:00 | 0 | 42.25 | 41 | 42.25 | 1831864
1997-04-18 00:00:00 | 0 | 41.87 | 41.25 | 41.5 | 511560
1997-04-17 00:00:00 | 0 | 42.37 | 41.62 | 41.75 | 1934236
1997-04-16 00:00:00 | 0 | 43 | 41.25 | 41.62 | 2415996
1997-04-15 00:00:00 | 0 | 46 | 43.75 | 43.87 | 1959076
1997-04-14 00:00:00 | 0 | 46 | 45 | 45.37 | 386828
1997-04-11 00:00:00 | 0 | 47.12 | 45.87 | 46.25 | 431280
1997-04-10 00:00:00 | 0 | 47.62 | 46.62 | 47 | 339760
1997-04-09 00:00:00 | 0 | 48.37 | 47 | 47.12 | 331300
1997-04-08 00:00:00 | 0 | 48.62 | 47.62 | 47.62 | 447776
1997-04-07 00:00:00 | 0 | 48.5 | 47 | 48.37 | 243332
1997-04-04 00:00:00 | 0 | 47.25 | 46.25 | 47 | 491456
1997-04-03 00:00:00 | 0 | 47.37 | 46.37 | 47.37 | 509880
1997-04-02 00:00:00 | 0 | 48.12 | 46.5 | 46.5 | 1022164
1997-04-01 00:00:00 | 0 | 48.5 | 46.75 | 47.25 | 1134232
1997-03-31 00:00:00 | 0 | 49.75 | 49.37 | 49.5 | 321472
1997-03-28 00:00:00 | 0 | 49.75 | 49.37 | 49.5 | 321472
1997-03-27 00:00:00 | 0 | 49.75 | 49.37 | 49.5 | 321472
1997-03-26 00:00:00 | 0 | 49.25 | 48 | 49.12 | 1092168
1997-03-25 00:00:00 | 0 | 48.25 | 47.12 | 48.25 | 846968
1997-03-24 00:00:00 | 0 | 47.75 | 46.5 | 46.75 | 603868
1997-03-21 00:00:00 | 0 | 47.75 | 46.5 | 47.62 | 849000
1997-03-20 00:00:00 | 0 | 47.12 | 46.25 | 46.37 | 2438600
1997-03-19 00:00:00 | 0 | 47 | 46.25 | 46.62 | 976328
1997-03-18 00:00:00 | 0 | 46.75 | 46 | 46.12 | 1415720
1997-03-17 00:00:00 | 0 | 47.5 | 46.5 | 46.62 | 535420
1997-03-14 00:00:00 | 0 | 47.5 | 46.5 | 46.87 | 1567776
1997-03-13 00:00:00 | 0 | 47.37 | 46.75 | 47.25 | 451400
1997-03-12 00:00:00 | 0 | 48 | 47 | 47.25 | 502040
1997-03-11 00:00:00 | 0 | 48.5 | 47.75 | 47.87 | 645232
1997-03-10 00:00:00 | 0 | 49.25 | 48.37 | 48.5 | 916020
1997-03-07 00:00:00 | 0 | 49 | 48 | 48.62 | 941404
1997-03-06 00:00:00 | 0 | 49.75 | 47.62 | 47.62 | 1953424
1997-03-05 00:00:00 | 0 | 48.87 | 46.87 | 48.25 | 1320984
1997-03-04 00:00:00 | 0 | 47.25 | 45 | 47.25 | 1625128
1997-03-03 00:00:00 | 0 | 45.5 | 44.37 | 44.62 | 973780
1997-02-28 00:00:00 | 0 | 45.5 | 44.5 | 44.75 | 1553672
1997-02-27 00:00:00 | 0 | 45.5 | 45.12 | 45.12 | 474816
1997-02-26 00:00:00 | 0 | 46.12 | 44.75 | 45.25 | 503328
1997-02-25 00:00:00 | 0 | 45.87 | 45.37 | 45.75 | 992648
1997-02-24 00:00:00 | 0 | 45.5 | 45 | 45.25 | 630904
1997-02-21 00:00:00 | 0 | 45.5 | 45 | 45.5 | 950552
1997-02-20 00:00:00 | 0 | 46.25 | 45 | 45.62 | 780328
1997-02-19 00:00:00 | 0 | 47 | 45.87 | 46 | 676248
1997-02-18 00:00:00 | 0 | 46.75 | 46.25 | 46.75 | 777356
1997-02-17 00:00:00 | 0 | 47 | 46.5 | 46.62 | 530184
1997-02-14 00:00:00 | 0 | 47.37 | 46.75 | 46.87 | 2364560
1997-02-13 00:00:00 | 0 | 47 | 46.5 | 46.75 | 1256212
1997-02-12 00:00:00 | 0 | 46.87 | 46.12 | 46.12 | 1214624
1997-02-11 00:00:00 | 0 | 46.25 | 45.37 | 46.25 | 2574128
1997-02-10 00:00:00 | 0 | 47 | 45.5 | 45.5 | 5652528
1997-02-07 00:00:00 | 0 | 45.87 | 43 | 45.5 | 3640268
1997-02-06 00:00:00 | 0 | 43.12 | 41.25 | 43 | 1599316
1997-02-05 00:00:00 | 0 | 41.5 | 41.12 | 41.25 | 1066300
1997-02-04 00:00:00 | 0 | 41.75 | 41 | 41.25 | 389528
1997-02-03 00:00:00 | 0 | 41.75 | 40.87 | 41 | 1310408
1997-01-31 00:00:00 | 0 | 42.25 | 41.75 | 41.75 | 448880
1997-01-30 00:00:00 | 0 | 42.12 | 41.75 | 41.75 | 619876
1997-01-29 00:00:00 | 0 | 42.12 | 41.5 | 41.87 | 1431244
1997-01-28 00:00:00 | 0 | 42.62 | 42 | 42.25 | 1275740
1997-01-27 00:00:00 | 0 | 43.5 | 42.25 | 42.62 | 1098068
1997-01-24 00:00:00 | 0 | 43.5 | 42.25 | 43 | 2010132
1997-01-23 00:00:00 | 0 | 43 | 40.5 | 42.37 | 2649316
1997-01-22 00:00:00 | 0 | 40.87 | 39.75 | 40.62 | 1888980
1997-01-21 00:00:00 | 0 | 39.5 | 39 | 39.5 | 209148
1997-01-20 00:00:00 | 0 | 39.75 | 39.25 | 39.5 | 488308
1997-01-17 00:00:00 | 0 | 39.62 | 39.37 | 39.5 | 350120
1997-01-16 00:00:00 | 0 | 39.75 | 39 | 39.37 | 686840
1997-01-15 00:00:00 | 0 | 39.62 | 38.75 | 39 | 894564
1997-01-14 00:00:00 | 0 | 39.5 | 39 | 39.5 | 770612
1997-01-13 00:00:00 | 0 | 39.87 | 39.25 | 39.5 | 359232
1997-01-10 00:00:00 | 0 | 39.75 | 38 | 39.25 | 956536
1997-01-09 00:00:00 | 0 | 40.5 | 39.62 | 39.75 | 663244
1997-01-08 00:00:00 | 0 | 40.87 | 40.37 | 40.62 | 485860
1997-01-07 00:00:00 | 0 | 40.62 | 39.5 | 40.37 | 838140
1997-01-06 00:00:00 | 0 | 39.62 | 39.37 | 39.5 | 249364
1997-01-03 00:00:00 | 0 | 39.62 | 39.37 | 39.5 | 249364
1997-01-02 00:00:00 | 0 | 39.5 | 39 | 39.5 | 397716
1997-01-01 00:00:00 | 0 | 40.37 | 39.5 | 40.37 | 617140
1996-12-31 00:00:00 | 0 | 40.37 | 39.5 | 40.37 | 617140
1996-12-30 00:00:00 | 0 | 40.37 | 39.5 | 40.37 | 617140
1996-12-27 00:00:00 | 0 | 39.62 | 39 | 39.5 | 791364
1996-12-26 00:00:00 | 0 | 39.37 | 38.62 | 39.37 | 267932
1996-12-25 00:00:00 | 0 | 39.37 | 38.62 | 39.37 | 267932
1996-12-24 00:00:00 | 0 | 39.37 | 38.62 | 39.37 | 267932
1996-12-23 00:00:00 | 0 | 39.37 | 38.62 | 39.37 | 267932
1996-12-20 00:00:00 | 0 | 39 | 38.37 | 38.75 | 1123964
1996-12-19 00:00:00 | 0 | 39.12 | 38.37 | 38.75 | 1018424
1996-12-18 00:00:00 | 0 | 38.37 | 37 | 38.37 | 1750064
1996-12-17 00:00:00 | 0 | 37.37 | 37 | 37.25 | 726940
1996-12-16 00:00:00 | 0 | 37.75 | 37.25 | 37.5 | 790808
1996-12-13 00:00:00 | 0 | 37.5 | 37 | 37.12 | 635828
1996-12-12 00:00:00 | 0 | 38 | 36.62 | 37.75 | 2541912
1996-12-11 00:00:00 | 0 | 37 | 36.62 | 37 | 712600
1996-12-10 00:00:00 | 0 | 37.37 | 37 | 37.12 | 602792
1996-12-09 00:00:00 | 0 | 37.12 | 36.5 | 36.87 | 247860
1996-12-06 00:00:00 | 0 | 37 | 36 | 36.87 | 1778780
1996-12-05 00:00:00 | 0 | 37.37 | 36.75 | 37.25 | 911368
1996-12-04 00:00:00 | 0 | 37.25 | 36.5 | 37 | 1282448
1996-12-03 00:00:00 | 0 | 37.25 | 35.87 | 36.87 | 5482360
1996-12-02 00:00:00 | 0 | 36 | 35.5 | 35.75 | 1465144
1996-11-29 00:00:00 | 0 | 36 | 35.5 | 35.62 | 1994176
1996-11-28 00:00:00 | 0 | 35.5 | 34.62 | 35.5 | 705880
1996-11-27 00:00:00 | 0 | 35.37 | 34.75 | 34.75 | 626676
1996-11-26 00:00:00 | 0 | 36.25 | 35.12 | 35.12 | 1058112
1996-11-25 00:00:00 | 0 | 35.75 | 35.12 | 35.62 | 2831984
1996-11-22 00:00:00 | 0 | 35.37 | 34.62 | 35 | 2613060
1996-11-21 00:00:00 | 0 | 34.75 | 34 | 34.62 | 2055676
1996-11-20 00:00:00 | 0 | 34.5 | 33.62 | 34 | 2949912
1996-11-19 00:00:00 | 0 | 35 | 34 | 34.37 | 4506580
1996-11-18 00:00:00 | 0 | 36 | 34.75 | 34.75 | 775656
1996-11-15 00:00:00 | 0 | 36.25 | 35.87 | 35.87 | 1273912
1996-11-14 00:00:00 | 0 | 36.25 | 35.75 | 35.87 | 342144
1996-11-13 00:00:00 | 0 | 36.12 | 35.75 | 35.75 | 317004
1996-11-12 00:00:00 | 0 | 36.25 | 35.62 | 36.12 | 902600
1996-11-11 00:00:00 | 0 | 35.5 | 35 | 35.5 | 210572
1996-11-08 00:00:00 | 0 | 36.5 | 35 | 35.25 | 723748
1996-11-07 00:00:00 | 0 | 37.25 | 35.87 | 36.12 | 738540
1996-11-06 00:00:00 | 0 | 37.5 | 37.12 | 37.12 | 645268
1996-11-05 00:00:00 | 0 | 37.12 | 36.62 | 37.12 | 377556
1996-11-04 00:00:00 | 0 | 36.75 | 36.25 | 36.62 | 284440
1996-11-01 00:00:00 | 0 | 36.75 | 36.37 | 36.5 | 316400
1996-10-31 00:00:00 | 0 | 36.37 | 36 | 36.37 | 363872
1996-10-30 00:00:00 | 0 | 37.12 | 36 | 36.25 | 738816
1996-10-29 00:00:00 | 0 | 37 | 36.62 | 36.75 | 1080192
1996-10-28 00:00:00 | 0 | 37.37 | 37 | 37.12 | 603880
1996-10-25 00:00:00 | 0 | 38 | 36.75 | 37.12 | 9274680
1996-10-24 00:00:00 | 0 | 39.75 | 38 | 38.5 | 3450400
1996-10-23 00:00:00 | 0 | 40.25 | 39.62 | 39.62 | 607320
1996-10-22 00:00:00 | 0 | 40.5 | 40.25 | 40.37 | 562640
1996-10-21 00:00:00 | 0 | 40.37 | 40 | 40.25 | 649560
1996-10-18 00:00:00 | 0 | 40.25 | 39.75 | 39.87 | 463540
1996-10-17 00:00:00 | 0 | 40.37 | 39.87 | 40 | 490916
1996-10-16 00:00:00 | 0 | 41.5 | 40 | 40.25 | 1076488
1996-10-15 00:00:00 | 0 | 41.12 | 40.62 | 41 | 477256
1996-10-14 00:00:00 | 0 | 40.87 | 39.87 | 40.75 | 503488
1996-10-11 00:00:00 | 0 | 40.5 | 39.5 | 40.37 | 1121236
1996-10-10 00:00:00 | 0 | 40.12 | 39.75 | 40 | 379560
1996-10-09 00:00:00 | 0 | 40.62 | 39.62 | 39.62 | 1035964
1996-10-08 00:00:00 | 0 | 40.62 | 40 | 40.5 | 974328
1996-10-07 00:00:00 | 0 | 40.25 | 40 | 40.25 | 384948
1996-10-04 00:00:00 | 0 | 40.25 | 39.87 | 40 | 654168
1996-10-03 00:00:00 | 0 | 40.12 | 39.62 | 40 | 671484
1996-10-02 00:00:00 | 0 | 39.87 | 39.62 | 39.75 | 486896
1996-10-01 00:00:00 | 0 | 40.12 | 39.5 | 39.87 | 1152828
1996-09-30 00:00:00 | 0 | 40 | 39.5 | 39.87 | 880384
1996-09-27 00:00:00 | 0 | 40 | 39.75 | 39.75 | 542644
1996-09-26 00:00:00 | 0 | 40 | 39.37 | 39.75 | 1894876
1996-09-25 00:00:00 | 0 | 39.62 | 39.25 | 39.25 | 1186520
1996-09-24 00:00:00 | 0 | 39.75 | 39.5 | 39.5 | 275160
1996-09-23 00:00:00 | 0 | 40.12 | 39.5 | 39.62 | 1061816
1996-09-20 00:00:00 | 0 | 40.5 | 39.75 | 40.37 | 489392
1996-09-19 00:00:00 | 0 | 40.37 | 39.87 | 40.25 | 1021660
1996-09-18 00:00:00 | 0 | 40.5 | 39.87 | 40.5 | 1120000
1996-09-17 00:00:00 | 0 | 40.87 | 40 | 40.37 | 248800
1996-09-16 00:00:00 | 0 | 41.25 | 40.62 | 40.75 | 989032
1996-09-13 00:00:00 | 0 | 41.12 | 40.62 | 41.12 | 472552
1996-09-12 00:00:00 | 0 | 40.62 | 40.25 | 40.5 | 406944
1996-09-11 00:00:00 | 0 | 40.25 | 39.87 | 40.25 | 613520
1996-09-10 00:00:00 | 0 | 40.62 | 40 | 40 | 854164
1996-09-09 00:00:00 | 0 | 40.25 | 39.5 | 40 | 1271800
1996-09-06 00:00:00 | 0 | 39.5 | 38.25 | 39.25 | 304456
1996-09-05 00:00:00 | 0 | 39.37 | 39 | 39 | 295800
1996-09-04 00:00:00 | 0 | 39.37 | 39 | 39.12 | 204552
1996-09-03 00:00:00 | 0 | 39.12 | 38.87 | 39 | 344752
1996-09-02 00:00:00 | 0 | 39.5 | 38.62 | 39.25 | 791184
1996-08-30 00:00:00 | 0 | 38.87 | 38 | 38.87 | 475080
1996-08-29 00:00:00 | 0 | 38.37 | 38.12 | 38.25 | 111212
1996-08-28 00:00:00 | 0 | 38.75 | 37.75 | 38.37 | 444364
1996-08-27 00:00:00 | 0 | 38 | 37.5 | 38 | 246548
1996-08-26 00:00:00 | 0 | 37.75 | 37 | 37.5 | 119308
1996-08-23 00:00:00 | 0 | 38.5 | 36.87 | 37.75 | 1624880
1996-08-22 00:00:00 | 0 | 36.75 | 36 | 36.5 | 142080
1996-08-21 00:00:00 | 0 | 36.5 | 36 | 36.25 | 141316
1996-08-20 00:00:00 | 0 | 36.5 | 36 | 36.5 | 276552
1996-08-19 00:00:00 | 0 | 36.5 | 35.87 | 36 | 345660
1996-08-16 00:00:00 | 0 | 36.75 | 36.5 | 36.62 | 96312
1996-08-15 00:00:00 | 0 | 37 | 36.5 | 36.75 | 100816
1996-08-14 00:00:00 | 0 | 37 | 36.12 | 37 | 274400
1996-08-13 00:00:00 | 0 | 36.87 | 36.25 | 36.25 | 162668
1996-08-12 00:00:00 | 0 | 36.5 | 36.25 | 36.5 | 30400
1996-08-09 00:00:00 | 0 | 36.75 | 36.5 | 36.5 | 112816
1996-08-08 00:00:00 | 0 | 37 | 36.12 | 36.62 | 243544
1996-08-07 00:00:00 | 0 | 36.37 | 35.5 | 36.37 | 245600
1996-08-06 00:00:00 | 0 | 35.75 | 35.62 | 35.75 | 146800
1996-08-05 00:00:00 | 0 | 36.25 | 35.62 | 35.62 | 529360
1996-08-02 00:00:00 | 0 | 35.87 | 35.12 | 35.75 | 441232
1996-08-01 00:00:00 | 0 | 35.12 | 35 | 35.12 | 398080
1996-07-31 00:00:00 | 0 | 35.25 | 34.87 | 35.12 | 995816
1996-07-30 00:00:00 | 0 | 35.5 | 35 | 35.12 | 443200
1996-07-29 00:00:00 | 0 | 35.25 | 35 | 35.25 | 129672
1996-07-26 00:00:00 | 0 | 35.37 | 34.87 | 35.12 | 545600
1996-07-25 00:00:00 | 0 | 35.25 | 34.87 | 35.12 | 208500
1996-07-24 00:00:00 | 0 | 34.75 | 34.37 | 34.5 | 122800
1996-07-23 00:00:00 | 0 | 35.75 | 34.75 | 35 | 1054820
1996-07-22 00:00:00 | 0 | 36.12 | 35.5 | 35.75 | 230400
1996-07-19 00:00:00 | 0 | 36.5 | 36.25 | 36.25 | 556800
1996-07-18 00:00:00 | 0 | 37.37 | 37 | 37 | 490288
1996-07-17 00:00:00 | 0 | 37.37 | 36.25 | 36.62 | 1220864
1996-07-16 00:00:00 | 0 | 37.62 | 36.5 | 36.5 | 968600
1996-07-15 00:00:00 | 0 | 38.12 | 37.87 | 38 | 231040
1996-07-12 00:00:00 | 0 | 38.75 | 37.5 | 38 | 735840
1996-07-11 00:00:00 | 0 | 38.87 | 38.5 | 38.75 | 603644
1996-07-10 00:00:00 | 0 | 39 | 38.5 | 38.87 | 174000
1996-07-09 00:00:00 | 0 | 39.5 | 38.75 | 39 | 462060
1996-07-08 00:00:00 | 0 | 38.87 | 38.37 | 38.87 | 710052
1996-07-05 00:00:00 | 0 | 39.62 | 39 | 39.25 | 192400
1996-07-04 00:00:00 | 0 | 39.87 | 39.5 | 39.62 | 164472
1996-07-03 00:00:00 | 0 | 40.12 | 39.75 | 40 | 1586408
1996-07-02 00:00:00 | 0 | 40.37 | 39.75 | 39.87 | 339736
1996-07-01 00:00:00 | 0 | 39.87 | 39.37 | 39.75 | 163140
1996-06-28 00:00:00 | 0 | 39.5 | 38.87 | 39.37 | 1030568
1996-06-27 00:00:00 | 0 | 39.5 | 38.87 | 39 | 684880
1996-06-26 00:00:00 | 0 | 39.75 | 39.37 | 39.75 | 453660
1996-06-25 00:00:00 | 0 | 39.87 | 39 | 39.75 | 295352
1996-06-24 00:00:00 | 0 | 39.5 | 38.75 | 39.5 | 372288
1996-06-21 00:00:00 | 0 | 38.75 | 38.5 | 38.62 | 755360
1996-06-20 00:00:00 | 0 | 38.75 | 38.5 | 38.62 | 755360
1996-06-19 00:00:00 | 0 | 39 | 38.75 | 38.75 | 871440
1996-06-18 00:00:00 | 0 | 38.87 | 38.5 | 38.87 | 232000
1996-06-17 00:00:00 | 0 | 38.62 | 38.25 | 38.5 | 587760
1996-06-14 00:00:00 | 0 | 38.62 | 38.25 | 38.62 | 453576
1996-06-13 00:00:00 | 0 | 38.5 | 38.12 | 38.37 | 402000
1996-06-12 00:00:00 | 0 | 38.75 | 38.37 | 38.5 | 331500
1996-06-11 00:00:00 | 0 | 39 | 38.37 | 38.62 | 750252
1996-06-10 00:00:00 | 0 | 38.37 | 38 | 38.25 | 266400
1996-06-07 00:00:00 | 0 | 38.25 | 37.62 | 38 | 343240
1996-06-06 00:00:00 | 0 | 38.25 | 37.62 | 38.25 | 168800
1996-06-05 00:00:00 | 0 | 38.25 | 38 | 38.25 | 1403200
1996-06-04 00:00:00 | 0 | 38.25 | 37.62 | 38.12 | 406600
1996-06-03 00:00:00 | 0 | 38 | 37.5 | 37.62 | 299800
1996-05-31 00:00:00 | 0 | 38.12 | 37.75 | 37.75 | 458816
1996-05-30 00:00:00 | 0 | 37.87 | 37.5 | 37.87 | 343600
1996-05-29 00:00:00 | 0 | 37.75 | 37.5 | 37.75 | 766636
1996-05-28 00:00:00 | 0 | 37.87 | 37.12 | 37.25 | 157668
1996-05-27 00:00:00 | 0 | 37.87 | 37.62 | 37.62 | 176424
1996-05-24 00:00:00 | 0 | 37.87 | 37.62 | 37.62 | 176424
1996-05-23 00:00:00 | 0 | 37.87 | 37.25 | 37.75 | 372160
1996-05-22 00:00:00 | 0 | 37.37 | 37 | 37.25 | 442200
1996-05-21 00:00:00 | 0 | 37.62 | 37.12 | 37.25 | 954420
1996-05-20 00:00:00 | 0 | 37.75 | 37.25 | 37.25 | 1154748
1996-05-17 00:00:00 | 0 | 38.25 | 37.37 | 37.75 | 1675396
1996-05-16 00:00:00 | 0 | 39.25 | 38.12 | 38.5 | 679792
1996-05-15 00:00:00 | 0 | 39.25 | 38.12 | 38.5 | 679792
1996-05-14 00:00:00 | 0 | 39.37 | 39 | 39.37 | 483400
1996-05-13 00:00:00 | 0 | 39.25 | 38.87 | 39.25 | 1370980
1996-05-10 00:00:00 | 0 | 39 | 38.75 | 38.87 | 819808
1996-05-09 00:00:00 | 0 | 39 | 38.5 | 38.87 | 886092
1996-05-08 00:00:00 | 0 | 39.37 | 38.75 | 38.75 | 376768
1996-05-07 00:00:00 | 0 | 39.62 | 39.12 | 39.12 | 569616
1996-05-06 00:00:00 | 0 | 39.5 | 39 | 39.37 | 428612
1996-05-03 00:00:00 | 0 | 39.5 | 39.12 | 39.5 | 4529544
1996-05-02 00:00:00 | 0 | 39.62 | 39.37 | 39.5 | 4627416
1996-05-01 00:00:00 | 0 | 39.75 | 39 | 39.5 | 618644
1996-04-30 00:00:00 | 0 | 39.75 | 39 | 39.5 | 618644
1996-04-29 00:00:00 | 0 | 38.75 | 38.25 | 38.62 | 10856228
1996-04-26 00:00:00 | 0 | 38.75 | 37.87 | 38.62 | 1310412
1996-04-25 00:00:00 | 0 | 39.5 | 38.62 | 39.25 | 5791800
1996-04-24 00:00:00 | 0 | 39.25 | 38.75 | 39.12 | 271600
1996-04-23 00:00:00 | 0 | 39.12 | 38.62 | 38.75 | 627748
1996-04-22 00:00:00 | 0 | 39.12 | 37.75 | 39.12 | 903008
1996-04-19 00:00:00 | 0 | 38.75 | 38.37 | 38.37 | 803760
1996-04-18 00:00:00 | 0 | 38.62 | 37.75 | 38.5 | 1385920
1996-04-17 00:00:00 | 0 | 38.62 | 37.87 | 38 | 1363008
1996-04-16 00:00:00 | 0 | 39 | 38.5 | 38.87 | 881256
1996-04-15 00:00:00 | 0 | 38.75 | 38.37 | 38.75 | 702040
1996-04-12 00:00:00 | 0 | 39.25 | 37 | 38.62 | 1122440
1996-04-11 00:00:00 | 0 | 37.37 | 37 | 37.25 | 1727888
1996-04-10 00:00:00 | 0 | 37.25 | 36.75 | 36.87 | 1216384
1996-04-09 00:00:00 | 0 | 36.87 | 36 | 36.62 | 867840
1996-04-08 00:00:00 | 0 | 36.75 | 36.5 | 36.75 | 245280
1996-04-05 00:00:00 | 0 | 36.75 | 36.5 | 36.75 | 245280
1996-04-04 00:00:00 | 0 | 36.75 | 36.5 | 36.75 | 245280
1996-04-03 00:00:00 | 0 | 36.75 | 36.5 | 36.62 | 721192
1996-04-02 00:00:00 | 0 | 37 | 36.5 | 36.87 | 482596
1996-04-01 00:00:00 | 0 | 37 | 35.75 | 36.62 | 892000
1996-03-29 00:00:00 | 0 | 37.25 | 36.62 | 36.87 | 431800
1996-03-28 00:00:00 | 0 | 38 | 37 | 37.12 | 300320
1996-03-27 00:00:00 | 0 | 38.12 | 37.62 | 38.12 | 834076
1996-03-26 00:00:00 | 0 | 38.12 | 37.75 | 37.87 | 629148
1996-03-25 00:00:00 | 0 | 38.62 | 38 | 38.12 | 458920
1996-03-22 00:00:00 | 0 | 38.75 | 38.25 | 38.37 | 1149536
1996-03-21 00:00:00 | 0 | 39.62 | 38.25 | 38.5 | 1020596
1996-03-20 00:00:00 | 0 | 39.87 | 39.25 | 39.75 | 940444
1996-03-19 00:00:00 | 0 | 40.62 | 39.62 | 40 | 1838576
1996-03-18 00:00:00 | 0 | 40.5 | 39.5 | 40.37 | 2172976
1996-03-15 00:00:00 | 0 | 41 | 39.25 | 40 | 3925016
1996-03-14 00:00:00 | 0 | 39.25 | 38.25 | 39 | 2092360
1996-03-13 00:00:00 | 0 | 38.37 | 37.25 | 38.25 | 934648
1996-03-12 00:00:00 | 0 | 37.37 | 36.37 | 37.25 | 485380
1996-03-11 00:00:00 | 0 | 36.25 | 35.5 | 36.12 | 574852
1996-03-08 00:00:00 | 0 | 37.12 | 36 | 36.25 | 667860
1996-03-07 00:00:00 | 0 | 37.25 | 36.62 | 37.12 | 582512
1996-03-06 00:00:00 | 0 | 37.37 | 36.75 | 36.87 | 965512
1996-03-05 00:00:00 | 0 | 37.5 | 36.87 | 37 | 723296
1996-03-04 00:00:00 | 0 | 37.25 | 36.87 | 37.25 | 637496
1996-03-01 00:00:00 | 0 | 37.62 | 36.75 | 37 | 846568
1996-02-29 00:00:00 | 0 | 37.75 | 36.87 | 37 | 996880
1996-02-28 00:00:00 | 0 | 38.25 | 37.62 | 37.87 | 1387964
1996-02-27 00:00:00 | 0 | 38 | 36.5 | 37.75 | 1936192
1996-02-26 00:00:00 | 0 | 37.25 | 36.25 | 36.62 | 3397720
1996-02-23 00:00:00 | 0 | 36.37 | 35.5 | 36.37 | 1814604
1996-02-22 00:00:00 | 0 | 36 | 35 | 36 | 3533532
1996-02-21 00:00:00 | 0 | 35 | 34.5 | 34.87 | 919776
1996-02-20 00:00:00 | 0 | 35.37 | 34.5 | 34.5 | 1504712
1996-02-19 00:00:00 | 0 | 35.12 | 34.5 | 35.12 | 1436112
1996-02-16 00:00:00 | 0 | 35.25 | 34.75 | 34.75 | 710712
1996-02-15 00:00:00 | 0 | 35.87 | 34.87 | 35.25 | 1849464
1996-02-14 00:00:00 | 0 | 36.62 | 35.5 | 35.75 | 3440920
1996-02-13 00:00:00 | 0 | 35.87 | 35.12 | 35.87 | 3736072
1996-02-12 00:00:00 | 0 | 35.37 | 34 | 35 | 2553480
1996-02-09 00:00:00 | 0 | 34.37 | 33.62 | 34.25 | 3785032
1996-02-08 00:00:00 | 0 | 33.75 | 32.5 | 33.75 | 2559480
1996-02-07 00:00:00 | 0 | 34.37 | 32.62 | 33 | 4806768
1996-02-06 00:00:00 | 0 | 34 | 33.62 | 34 | 696928
1996-02-05 00:00:00 | 0 | 34.12 | 33.62 | 33.75 | 1339304
1996-02-02 00:00:00 | 0 | 34.25 | 33 | 34.25 | 4095968
1996-02-01 00:00:00 | 0 | 33 | 31.75 | 32.75 | 2897128
1996-01-31 00:00:00 | 0 | 32.25 | 31.62 | 32 | 1405256
1996-01-30 00:00:00 | 0 | 31.75 | 31.25 | 31.62 | 1184940
1996-01-29 00:00:00 | 0 | 32 | 31.25 | 31.37 | 210240
1996-01-26 00:00:00 | 0 | 31.5 | 31 | 31.25 | 913644
1996-01-25 00:00:00 | 0 | 31.75 | 31.25 | 31.5 | 749856
1996-01-24 00:00:00 | 0 | 31.75 | 31.37 | 31.62 | 1056760
1996-01-23 00:00:00 | 0 | 31.5 | 31 | 31.25 | 947916
1996-01-22 00:00:00 | 0 | 31.25 | 30.62 | 31 | 790172
1996-01-19 00:00:00 | 0 | 31.5 | 31 | 31.37 | 1325216
1996-01-18 00:00:00 | 0 | 31.75 | 30.5 | 31.5 | 1961440
1996-01-17 00:00:00 | 0 | 32.5 | 31.12 | 31.37 | 1387800
1996-01-16 00:00:00 | 0 | 33 | 32.37 | 32.37 | 858184
1996-01-15 00:00:00 | 0 | 33.5 | 32.75 | 33 | 623580
1996-01-12 00:00:00 | 0 | 33.75 | 33.12 | 33.25 | 1130964
1996-01-11 00:00:00 | 0 | 33.5 | 32.5 | 33.5 | 896772
1996-01-10 00:00:00 | 0 | 33 | 32.5 | 33 | 824972
1996-01-09 00:00:00 | 0 | 33.62 | 33 | 33.25 | 602800
1996-01-08 00:00:00 | 0 | 34 | 33.62 | 33.87 | 701620
1996-01-05 00:00:00 | 0 | 34 | 33.25 | 33.87 | 602188
1996-01-04 00:00:00 | 0 | 33.62 | 33.25 | 33.5 | 919608
1996-01-03 00:00:00 | 0 | 33.5 | 32.62 | 33.37 | 708360
1996-01-02 00:00:00 | 0 | 32.62 | 31.87 | 32.5 | 560640
1995-12-29 00:00:00 | 0 | 32.62 | 31.75 | 31.75 | 614580
1995-12-28 00:00:00 | 0 | 33.12 | 32.25 | 32.25 | 511616
1995-12-27 00:00:00 | 0 | 32.87 | 32 | 32.87 | 364976
1995-12-26 00:00:00 | 0 | 32 | 31.62 | 31.87 | 411296
1995-12-25 00:00:00 | 0 | 32 | 31.62 | 31.87 | 411296
1995-12-22 00:00:00 | 0 | 32 | 31.62 | 31.87 | 411296
1995-12-21 00:00:00 | 0 | 31.62 | 31.25 | 31.62 | 621000
1995-12-20 00:00:00 | 0 | 31.62 | 30.75 | 31.25 | 1266088
1995-12-19 00:00:00 | 0 | 31.12 | 30.25 | 30.37 | 1517324
1995-12-18 00:00:00 | 0 | 31.5 | 31.25 | 31.25 | 595380
1995-12-15 00:00:00 | 0 | 31.75 | 31.25 | 31.5 | 941472
1995-12-14 00:00:00 | 0 | 31.87 | 31.62 | 31.75 | 1264336
1995-12-13 00:00:00 | 0 | 32 | 31.5 | 31.62 | 1289904
1995-12-12 00:00:00 | 0 | 32.25 | 31.75 | 31.87 | 795844
1995-12-11 00:00:00 | 0 | 32.37 | 31.87 | 32 | 300800
1995-12-08 00:00:00 | 0 | 32.37 | 31.75 | 31.87 | 614576
1995-12-07 00:00:00 | 0 | 32.62 | 32.37 | 32.37 | 661840
1995-12-06 00:00:00 | 0 | 32.87 | 32.25 | 32.62 | 512176
1995-12-05 00:00:00 | 0 | 33.25 | 32.75 | 32.87 | 759220
1995-12-04 00:00:00 | 0 | 33.5 | 32.87 | 32.87 | 704508
1995-12-01 00:00:00 | 0 | 33.75 | 33.62 | 33.62 | 888760
1995-11-30 00:00:00 | 0 | 33.75 | 33.37 | 33.75 | 1617060
1995-11-29 00:00:00 | 0 | 33.75 | 32.87 | 33.37 | 1532280
1995-11-28 00:00:00 | 0 | 33.37 | 32.87 | 32.87 | 1535568
1995-11-27 00:00:00 | 0 | 33.75 | 33.12 | 33.25 | 503320
1995-11-24 00:00:00 | 0 | 33.75 | 33.5 | 33.62 | 267800
1995-11-23 00:00:00 | 0 | 33.87 | 33.5 | 33.5 | 758312
1995-11-22 00:00:00 | 0 | 33.87 | 33.5 | 33.5 | 516460
1995-11-21 00:00:00 | 0 | 33.62 | 33.25 | 33.37 | 995468
1995-11-20 00:00:00 | 0 | 33.37 | 33 | 33.37 | 703884
1995-11-17 00:00:00 | 0 | 33.25 | 32.75 | 32.75 | 756132
1995-11-16 00:00:00 | 0 | 32.75 | 32 | 32.75 | 1775860
1995-11-15 00:00:00 | 0 | 31.87 | 31.62 | 31.75 | 940816
1995-11-14 00:00:00 | 0 | 31.87 | 31.5 | 31.75 | 1742032
1995-11-13 00:00:00 | 0 | 31.75 | 31.5 | 31.62 | 704556
1995-11-10 00:00:00 | 0 | 31.87 | 31.25 | 31.75 | 615020
1995-11-09 00:00:00 | 0 | 32 | 31.25 | 31.62 | 1166416
1995-11-08 00:00:00 | 0 | 31.5 | 31 | 31.25 | 447600
1995-11-07 00:00:00 | 0 | 31.75 | 31 | 31.37 | 2408472
1995-11-06 00:00:00 | 0 | 32 | 31.25 | 31.75 | 824000
1995-11-03 00:00:00 | 0 | 32.62 | 31.75 | 32 | 1493700
1995-11-02 00:00:00 | 0 | 32.25 | 31.5 | 32.25 | 1654476
1995-11-01 00:00:00 | 0 | 31.62 | 31.12 | 31.5 | 938968
1995-10-31 00:00:00 | 0 | 31.62 | 31.12 | 31.5 | 2025120
1995-10-30 00:00:00 | 0 | 32 | 31.25 | 31.5 | 2969256
1995-10-27 00:00:00 | 0 | 31.25 | 30.12 | 31.12 | 5587068
1995-10-26 00:00:00 | 0 | 32 | 30.5 | 31.25 | 3867160
1995-10-25 00:00:00 | 0 | 32.75 | 31.25 | 32 | 4595804
1995-10-24 00:00:00 | 0 | 33.5 | 32 | 32.75 | 2701596
1995-10-23 00:00:00 | 0 | 34.5 | 33.37 | 33.5 | 1512480
1995-10-20 00:00:00 | 0 | 35.5 | 34.5 | 34.75 | 776692
1995-10-19 00:00:00 | 0 | 35.75 | 35 | 35.25 | 691872
1995-10-18 00:00:00 | 0 | 36 | 35.5 | 35.62 | 939160
1995-10-17 00:00:00 | 0 | 35.87 | 35.25 | 35.75 | 1051700
1995-10-16 00:00:00 | 0 | 35.87 | 35.5 | 35.75 | 720820
1995-10-13 00:00:00 | 0 | 36.25 | 35.62 | 35.75 | 737892
1995-10-12 00:00:00 | 0 | 36.75 | 36.25 | 36.25 | 1168556
1995-10-11 00:00:00 | 0 | 36.75 | 36.5 | 36.5 | 795888
1995-10-10 00:00:00 | 0 | 36.75 | 36.25 | 36.75 | 849344
1995-10-09 00:00:00 | 0 | 37.5 | 36.87 | 37.12 | 466140
1995-10-06 00:00:00 | 0 | 37.5 | 36.75 | 37.5 | 607800
1995-10-05 00:00:00 | 0 | 37.75 | 36.75 | 37 | 2204972
1995-10-04 00:00:00 | 0 | 38.37 | 37.87 | 37.87 | 503360
1995-10-03 00:00:00 | 0 | 38.25 | 38 | 38.12 | 357420
1995-10-02 00:00:00 | 0 | 38.37 | 38.12 | 38.25 | 398308
1995-09-29 00:00:00 | 0 | 38.25 | 38 | 38.25 | 433388
1995-09-28 00:00:00 | 0 | 38.12 | 37.62 | 37.87 | 285880
1995-09-27 00:00:00 | 0 | 38.5 | 37.75 | 37.87 | 710576
1995-09-26 00:00:00 | 0 | 38.5 | 37.62 | 38.37 | 809040
1995-09-25 00:00:00 | 0 | 38 | 37.37 | 37.62 | 648816
1995-09-22 00:00:00 | 0 | 38.5 | 37.62 | 37.87 | 920640
1995-09-21 00:00:00 | 0 | 38.75 | 38.12 | 38.12 | 1060496
1995-09-20 00:00:00 | 0 | 39.5 | 38.62 | 38.75 | 1192000
1995-09-19 00:00:00 | 0 | 39.87 | 39.25 | 39.62 | 1549016
1995-09-18 00:00:00 | 0 | 39.62 | 39.25 | 39.5 | 812408
1995-09-15 00:00:00 | 0 | 39.75 | 39.12 | 39.12 | 688400
1995-09-14 00:00:00 | 0 | 39.75 | 38.75 | 39.37 | 1719072
1995-09-13 00:00:00 | 0 | 39 | 38.5 | 38.87 | 738644
1995-09-12 00:00:00 | 0 | 39.5 | 38.62 | 38.75 | 415000
1995-09-11 00:00:00 | 0 | 39.5 | 38.87 | 39.25 | 357672
1995-09-08 00:00:00 | 0 | 39.75 | 38.87 | 39.12 | 864668
1995-09-07 00:00:00 | 0 | 39.37 | 38.37 | 39.37 | 1749080
1995-09-06 00:00:00 | 0 | 38.62 | 37.75 | 38.37 | 1360680
1995-09-05 00:00:00 | 0 | 37.75 | 37.12 | 37.5 | 1262168
1995-09-04 00:00:00 | 0 | 37.37 | 36.87 | 37.12 | 848600
1995-09-01 00:00:00 | 0 | 37 | 36.5 | 36.75 | 1183168
1995-08-31 00:00:00 | 0 | 37 | 36.62 | 37 | 1144136
1995-08-30 00:00:00 | 0 | 37.37 | 37.25 | 37.25 | 262588
1995-08-29 00:00:00 | 0 | 37.5 | 37.25 | 37.37 | 639372
1995-08-28 00:00:00 | 0 | 37.75 | 37.5 | 37.62 | 263144
1995-08-25 00:00:00 | 0 | 37.75 | 37 | 37.75 | 1229600
1995-08-24 00:00:00 | 0 | 37.62 | 36.87 | 37.12 | 934680
1995-08-23 00:00:00 | 0 | 37.87 | 37.5 | 37.62 | 426800
1995-08-22 00:00:00 | 0 | 38.12 | 37.62 | 37.75 | 358468
1995-08-21 00:00:00 | 0 | 38 | 37.5 | 38 | 700180
1995-08-18 00:00:00 | 0 | 37.87 | 37.5 | 37.62 | 2053600
1995-08-17 00:00:00 | 0 | 38.12 | 37.25 | 37.62 | 1075280
1995-08-16 00:00:00 | 0 | 38.5 | 37.87 | 37.87 | 1318800
1995-08-15 00:00:00 | 0 | 38.62 | 38.12 | 38.37 | 880128
1995-08-14 00:00:00 | 0 | 38.5 | 38.12 | 38.25 | 1709680
1995-08-11 00:00:00 | 0 | 38.5 | 37.87 | 38.37 | 779060
1995-08-10 00:00:00 | 0 | 38.25 | 37.87 | 38 | 1036532
1995-08-09 00:00:00 | 0 | 38.12 | 37.5 | 37.75 | 849220
1995-08-08 00:00:00 | 0 | 39 | 37.75 | 37.87 | 573020
1995-08-07 00:00:00 | 0 | 39.37 | 38.75 | 38.75 | 504084
1995-08-04 00:00:00 | 0 | 39.87 | 39.12 | 39.37 | 594516
1995-08-03 00:00:00 | 0 | 39.87 | 39 | 39.5 | 235300
1995-08-02 00:00:00 | 0 | 40 | 39.37 | 39.87 | 414352
1995-08-01 00:00:00 | 0 | 39.75 | 39.37 | 39.37 | 905976
1995-07-31 00:00:00 | 0 | 40 | 39.37 | 39.5 | 366100
1995-07-28 00:00:00 | 0 | 40.75 | 40.12 | 40.37 | 659996
1995-07-27 00:00:00 | 0 | 40.25 | 39.25 | 40.12 | 734912
1995-07-26 00:00:00 | 0 | 39.87 | 39.25 | 39.62 | 2185824
1995-07-25 00:00:00 | 0 | 39.37 | 38.62 | 39.25 | 1763692
1995-07-24 00:00:00 | 0 | 38.62 | 38.37 | 38.5 | 1124660
1995-07-21 00:00:00 | 0 | 40.75 | 38.62 | 38.75 | 1872812
1995-07-20 00:00:00 | 0 | 40.12 | 39.5 | 40 | 743340
1995-07-19 00:00:00 | 0 | 40.37 | 39.87 | 40.25 | 644980
1995-07-18 00:00:00 | 0 | 41.5 | 40.62 | 40.62 | 610400
1995-07-17 00:00:00 | 0 | 41.75 | 41.12 | 41.5 | 395352
1995-07-14 00:00:00 | 0 | 41.37 | 41 | 41.25 | 354484
1995-07-13 00:00:00 | 0 | 42 | 41.37 | 41.75 | 1178520
1995-07-12 00:00:00 | 0 | 41.5 | 40.75 | 41.5 | 1026616
1995-07-11 00:00:00 | 0 | 41.62 | 41 | 41.25 | 2239264
1995-07-10 00:00:00 | 0 | 42.5 | 40.5 | 41.75 | 2737704
1995-07-07 00:00:00 | 0 | 40.25 | 39.12 | 40.25 | 2266500
1995-07-06 00:00:00 | 0 | 38.75 | 38 | 38.62 | 1511652
1995-07-05 00:00:00 | 0 | 38.12 | 37.5 | 38 | 807852
1995-07-04 00:00:00 | 0 | 37.75 | 37.25 | 37.62 | 1112156
1995-07-03 00:00:00 | 0 | 37.25 | 37 | 37.12 | 659920
1995-06-30 00:00:00 | 0 | 37 | 36.5 | 36.75 | 378680
1995-06-29 00:00:00 | 0 | 37.25 | 36.62 | 36.75 | 920400
1995-06-28 00:00:00 | 0 | 37.37 | 37 | 37 | 1165144
1995-06-27 00:00:00 | 0 | 37.62 | 37.25 | 37.25 | 529940
1995-06-26 00:00:00 | 0 | 38 | 37.5 | 37.62 | 738144
1995-06-23 00:00:00 | 0 | 37.62 | 37.12 | 37.5 | 1794532
1995-06-22 00:00:00 | 0 | 37.62 | 37.12 | 37.5 | 1794532
1995-06-21 00:00:00 | 0 | 37.12 | 36.87 | 37.12 | 951000
1995-06-20 00:00:00 | 0 | 37 | 36.75 | 36.75 | 1266840
1995-06-19 00:00:00 | 0 | 36.62 | 36.25 | 36.62 | 878200
1995-06-16 00:00:00 | 0 | 36.62 | 36.12 | 36.37 | 1310448
1995-06-15 00:00:00 | 0 | 36.37 | 36.12 | 36.25 | 1315316
1995-06-14 00:00:00 | 0 | 36.75 | 36 | 36 | 1757776
1995-06-13 00:00:00 | 0 | 36.62 | 36.12 | 36.5 | 1364256
1995-06-12 00:00:00 | 0 | 36.25 | 35.87 | 36.25 | 1128824
1995-06-09 00:00:00 | 0 | 36.25 | 35 | 36 | 1421660
1995-06-08 00:00:00 | 0 | 35.25 | 34.62 | 35.25 | 498284
1995-06-07 00:00:00 | 0 | 34.75 | 34.5 | 34.62 | 585076
1995-06-06 00:00:00 | 0 | 35.62 | 34.75 | 34.75 | 914660
1995-06-02 00:00:00 | 0 | 36.25 | 34.75 | 35.37 | 1012944
1995-06-01 00:00:00 | 0 | 36.62 | 36 | 36.25 | 1730424
1995-05-31 00:00:00 | 0 | 35.87 | 35.37 | 35.75 | 920840
1995-05-30 00:00:00 | 0 | 35.62 | 34.62 | 35.62 | 611200
1995-05-29 00:00:00 | 0 | 35 | 34.62 | 34.62 | 420164
1995-05-26 00:00:00 | 0 | 35.75 | 34.75 | 34.87 | 494260
1995-05-25 00:00:00 | 0 | 35.75 | 35.5 | 35.62 | 964008
1995-05-24 00:00:00 | 0 | 35.75 | 35.5 | 35.62 | 964008
1995-05-23 00:00:00 | 0 | 35.5 | 35 | 35.37 | 1220172
1995-05-22 00:00:00 | 0 | 34.87 | 34.5 | 34.87 | 437904
1995-05-19 00:00:00 | 0 | 34.62 | 33.87 | 34.37 | 465320
1995-05-18 00:00:00 | 0 | 35.25 | 34.5 | 34.5 | 780100
1995-05-17 00:00:00 | 0 | 35.5 | 35 | 35.12 | 857644
1995-05-16 00:00:00 | 0 | 35.75 | 35.25 | 35.37 | 1494484
1995-05-15 00:00:00 | 0 | 35.62 | 35.25 | 35.37 | 931352
1995-05-12 00:00:00 | 0 | 35.62 | 35.25 | 35.37 | 1601160
1995-05-11 00:00:00 | 0 | 35.5 | 35.25 | 35.37 | 860168
1995-05-10 00:00:00 | 0 | 35.62 | 35.37 | 35.5 | 912676
1995-05-09 00:00:00 | 0 | 35.62 | 35.25 | 35.37 | 1016840
1995-05-08 00:00:00 | 0 | 35.62 | 35.25 | 35.37 | 1260660
1995-05-05 00:00:00 | 0 | 36.25 | 35.5 | 35.5 | 1832028
1995-05-04 00:00:00 | 0 | 36.37 | 36 | 36.25 | 3431600
1995-05-03 00:00:00 | 0 | 35.87 | 35.25 | 35.62 | 2510728
1995-05-02 00:00:00 | 0 | 36.62 | 35.5 | 36 | 3716712
1995-05-01 00:00:00 | 0 | 36.62 | 35.37 | 36.62 | 15363072
1995-04-28 00:00:00 | 0 | 36.62 | 35.37 | 36.62 | 15363072
1995-04-27 00:00:00 | 0 | 36.87 | 35.87 | 36.25 | 4447272
1995-04-26 00:00:00 | 0 | 36.25 | 35.75 | 35.87 | 1268156
1995-04-25 00:00:00 | 0 | 36 | 34.75 | 35.75 | 2625744
1995-04-24 00:00:00 | 0 | 34.75 | 33.62 | 34.62 | 1356584
1995-04-21 00:00:00 | 0 | 33.75 | 33.5 | 33.75 | 728000
1995-04-20 00:00:00 | 0 | 33.75 | 33.25 | 33.37 | 1468320
1995-04-19 00:00:00 | 0 | 33.37 | 33 | 33.12 | 633720
1995-04-18 00:00:00 | 0 | 33.5 | 33 | 33.12 | 559660
1995-04-17 00:00:00 | 0 | 33.75 | 33.5 | 33.62 | 567440
1995-04-14 00:00:00 | 0 | 33.75 | 33.5 | 33.62 | 567440
1995-04-13 00:00:00 | 0 | 33.75 | 33.5 | 33.62 | 567440
1995-04-12 00:00:00 | 0 | 33.75 | 32.5 | 33.37 | 1106000
1995-04-11 00:00:00 | 0 | 32.62 | 32.12 | 32.62 | 621720
1995-04-10 00:00:00 | 0 | 32.75 | 32.12 | 32.25 | 811948
1995-04-07 00:00:00 | 0 | 32.25 | 31.75 | 32 | 1200880
1995-04-06 00:00:00 | 0 | 32 | 30.75 | 31.5 | 1228056
1995-04-05 00:00:00 | 0 | 31.5 | 31 | 31.25 | 928600
1995-04-04 00:00:00 | 0 | 31.37 | 31.12 | 31.12 | 1627360
1995-04-03 00:00:00 | 0 | 31.25 | 30.37 | 31 | 134400
1995-03-31 00:00:00 | 0 | 31 | 30 | 30.75 | 681592
1995-03-30 00:00:00 | 0 | 31.75 | 30 | 31 | 2777000
1995-03-29 00:00:00 | 0 | 30.87 | 30.25 | 30.37 | 1054800
1995-03-28 00:00:00 | 0 | 31.75 | 31.25 | 31.37 | 662728
1995-03-27 00:00:00 | 0 | 32 | 31.75 | 31.87 | 252320
1995-03-24 00:00:00 | 0 | 31.87 | 31.37 | 31.75 | 537700
1995-03-23 00:00:00 | 0 | 31.87 | 31.5 | 31.62 | 534436
1995-03-22 00:00:00 | 0 | 32.25 | 31.87 | 32 | 137156
1995-03-21 00:00:00 | 0 | 32.75 | 32.25 | 32.25 | 1374408
1995-03-20 00:00:00 | 0 | 32.25 | 31.75 | 32 | 586360
1995-03-17 00:00:00 | 0 | 32.62 | 31.5 | 31.87 | 1078200
1995-03-16 00:00:00 | 0 | 33 | 32.25 | 32.5 | 1261312
1995-03-15 00:00:00 | 0 | 33.5 | 32.75 | 32.75 | 601728
1995-03-14 00:00:00 | 0 | 33.37 | 33.25 | 33.25 | 613200
1995-03-13 00:00:00 | 0 | 33.37 | 33 | 33.25 | 1420448
1995-03-10 00:00:00 | 0 | 33.12 | 32 | 33.12 | 1569660
1995-03-09 00:00:00 | 0 | 33.5 | 32 | 32.12 | 1212720
1995-03-08 00:00:00 | 0 | 33.25 | 31.75 | 32.75 | 1612444
1995-03-07 00:00:00 | 0 | 33.12 | 32.62 | 32.75 | 1306720
1995-03-06 00:00:00 | 0 | 33.25 | 32.75 | 32.87 | 1847480
1995-03-03 00:00:00 | 0 | 34 | 33.5 | 33.62 | 1125260
1995-03-02 00:00:00 | 0 | 34.75 | 34.12 | 34.12 | 1391368
1995-03-01 00:00:00 | 0 | 34.75 | 34 | 34.62 | 1459920
1995-02-28 00:00:00 | 0 | 34 | 33.75 | 33.75 | 2001760
1995-02-27 00:00:00 | 0 | 34 | 33.75 | 34 | 2069880
1995-02-24 00:00:00 | 0 | 34.25 | 33.75 | 34 | 3465312
1995-02-23 00:00:00 | 0 | 33.75 | 33 | 33.75 | 2518004
1995-02-22 00:00:00 | 0 | 33.25 | 32.75 | 33 | 1348540
1995-02-21 00:00:00 | 0 | 33.25 | 33.25 | 33.25 | 455304
1995-02-20 00:00:00 | 0 | 33.25 | 33 | 33.25 | 328064
1995-02-17 00:00:00 | 0 | 33.25 | 33 | 33 | 1253248
1995-02-16 00:00:00 | 0 | 33.5 | 33 | 33 | 848000
1995-02-15 00:00:00 | 0 | 33.75 | 33.25 | 33.25 | 580712
1995-02-14 00:00:00 | 0 | 33.75 | 33.25 | 33.5 | 918680
1995-02-13 00:00:00 | 0 | 33.5 | 33.25 | 33.25 | 601780
1995-02-10 00:00:00 | 0 | 33.75 | 33.5 | 33.5 | 428840
1995-02-09 00:00:00 | 0 | 34 | 33.25 | 33.75 | 1318144
1995-02-08 00:00:00 | 0 | 33.5 | 33.25 | 33.5 | 1123380
1995-02-07 00:00:00 | 0 | 33.75 | 33.25 | 33.5 | 2104920
1995-02-06 00:00:00 | 0 | 33.5 | 33.25 | 33.5 | 1382776
1995-02-03 00:00:00 | 0 | 33.5 | 33.25 | 33.25 | 1627080
1995-02-02 00:00:00 | 0 | 33.5 | 33.25 | 33.25 | 870776
1995-02-01 00:00:00 | 0 | 33.25 | 33 | 33.25 | 2617892
1995-01-31 00:00:00 | 0 | 32.75 | 32.5 | 32.75 | 4465760
1995-01-30 00:00:00 | 0 | 32.75 | 32 | 32.5 | 1524800
1995-01-27 00:00:00 | 0 | 32.75 | 32.25 | 32.75 | 2134328
1995-01-26 00:00:00 | 0 | 33.25 | 32.75 | 32.75 | 885420
1995-01-25 00:00:00 | 0 | 33.5 | 33 | 33 | 1446768
1995-01-24 00:00:00 | 0 | 33.5 | 33 | 33.25 | 1410476
1995-01-23 00:00:00 | 0 | 33.25 | 32.5 | 33 | 850660
1995-01-20 00:00:00 | 0 | 33.75 | 33.25 | 33.25 | 1685032
1995-01-19 00:00:00 | 0 | 34.25 | 33.5 | 33.75 | 4889452
1995-01-18 00:00:00 | 0 | 33.5 | 32.75 | 33.25 | 2276080
1995-01-17 00:00:00 | 0 | 33 | 32.5 | 32.5 | 1878132
1995-01-16 00:00:00 | 0 | 32.75 | 32.25 | 32.5 | 1866396
1995-01-13 00:00:00 | 0 | 32 | 31.25 | 32 | 1357680
1995-01-12 00:00:00 | 0 | 32 | 31.25 | 31.5 | 1804800
1995-01-11 00:00:00 | 0 | 31.75 | 31 | 31.5 | 1323840
1995-01-10 00:00:00 | 0 | 31.25 | 31 | 31 | 1967168
1995-01-09 00:00:00 | 0 | 31.75 | 31.25 | 31.25 | 672080
1995-01-05 00:00:00 | 0 | 31.75 | 31.5 | 31.75 | 379588
1995-01-04 00:00:00 | 0 | 31.75 | 31.25 | 31.5 | 1478820
1995-01-03 00:00:00 | 0 | 31.5 | 31 | 31.25 | 1315236
1995-01-02 00:00:00 | 0 | 31 | 30.5 | 31 | 398848
1994-12-30 00:00:00 | 0 | 31 | 30.5 | 30.5 | 818476
1994-12-29 00:00:00 | 0 | 30.75 | 30.5 | 30.5 | 523984
1994-12-28 00:00:00 | 0 | 30.75 | 30.5 | 30.75 | 699944
1994-12-27 00:00:00 | 0 | 31 | 30.5 | 30.75 | 725572
1994-12-23 00:00:00 | 0 | 31 | 30.75 | 30.75 | 802192
1994-12-22 00:00:00 | 0 | 31.25 | 30.5 | 31 | 1711632
1994-12-21 00:00:00 | 0 | 30.75 | 30.5 | 30.75 | 1340788
1994-12-20 00:00:00 | 0 | 30.75 | 30 | 30.75 | 1833216
1994-12-19 00:00:00 | 0 | 30.75 | 30.25 | 30.25 | 2266816
1994-12-16 00:00:00 | 0 | 30.75 | 30.25 | 30.5 | 4090704
1994-12-15 00:00:00 | 0 | 31.25 | 30.75 | 30.75 | 6219908
1994-12-14 00:00:00 | 0 | 31.5 | 31 | 31.25 | 857244
1994-12-13 00:00:00 | 0 | 31.75 | 31.25 | 31.25 | 1471144
1994-12-12 00:00:00 | 0 | 31.75 | 31 | 31.25 | 632892
1994-12-09 00:00:00 | 0 | 32 | 31.5 | 31.5 | 465840
1994-12-08 00:00:00 | 0 | 32 | 31.75 | 32 | 559964
1994-12-07 00:00:00 | 0 | 32.5 | 32 | 32 | 1174148
1994-12-06 00:00:00 | 0 | 33 | 32.5 | 32.5 | 527628
1994-12-05 00:00:00 | 0 | 34 | 33 | 33.25 | 777748
1994-12-02 00:00:00 | 0 | 33.25 | 32.75 | 33 | 558680
1994-12-01 00:00:00 | 0 | 33.5 | 33.25 | 33.25 | 854776
1994-11-30 00:00:00 | 0 | 34.25 | 33.25 | 33.25 | 2431356
1994-11-29 00:00:00 | 0 | 34.75 | 34.25 | 34.25 | 2345868
1994-11-28 00:00:00 | 0 | 34.5 | 34 | 34.5 | 1585820
1994-11-25 00:00:00 | 0 | 33.75 | 33.25 | 33.75 | 617384
1994-11-24 00:00:00 | 0 | 33.75 | 33 | 33.75 | 966860
1994-11-23 00:00:00 | 0 | 33 | 32.5 | 33 | 1479476
1994-11-22 00:00:00 | 0 | 33.5 | 33.25 | 33.25 | 1712036
1994-11-21 00:00:00 | 0 | 34 | 33.25 | 33.75 | 786212
1994-11-18 00:00:00 | 0 | 33.5 | 32.75 | 33.25 | 295440
1994-11-17 00:00:00 | 0 | 33.5 | 33 | 33.25 | 546380
1994-11-16 00:00:00 | 0 | 33.75 | 33.25 | 33.5 | 353000
1994-11-15 00:00:00 | 0 | 33.5 | 33 | 33.5 | 611780
1994-11-14 00:00:00 | 0 | 34 | 33 | 33.25 | 622944
1994-11-11 00:00:00 | 0 | 32.75 | 32.25 | 32.75 | 295644
1994-11-10 00:00:00 | 0 | 32.5 | 32.25 | 32.5 | 449384
1994-11-09 00:00:00 | 0 | 32.75 | 32 | 32.5 | 606432
1994-11-08 00:00:00 | 0 | 32 | 31.75 | 32 | 656828
1994-11-07 00:00:00 | 0 | 32 | 31.5 | 31.75 | 654804
1994-11-04 00:00:00 | 0 | 32.75 | 32 | 32.5 | 447144
1994-11-03 00:00:00 | 0 | 32.75 | 32.25 | 32.25 | 321300
1994-11-02 00:00:00 | 0 | 33 | 32.75 | 33 | 639304
1994-11-01 00:00:00 | 0 | 33.25 | 32.5 | 32.75 | 919800
1994-10-31 00:00:00 | 0 | 32.75 | 32 | 32.75 | 922208
1994-10-28 00:00:00 | 0 | 32.75 | 32 | 32.25 | 1720660
1994-10-27 00:00:00 | 0 | 35 | 32.5 | 32.5 | 4905656
1994-10-26 00:00:00 | 0 | 34.5 | 33.75 | 34.25 | 2224768
1994-10-25 00:00:00 | 0 | 33.75 | 33.25 | 33.5 | 1574864
1994-10-24 00:00:00 | 0 | 34.5 | 33.75 | 34 | 1793872
1994-10-21 00:00:00 | 0 | 34 | 33.5 | 33.75 | 668000
1994-10-20 00:00:00 | 0 | 34.5 | 34 | 34 | 2043200
1994-10-19 00:00:00 | 0 | 34 | 33.75 | 33.75 | 541200
1994-10-18 00:00:00 | 0 | 34.5 | 34 | 34 | 1169600
1994-10-17 00:00:00 | 0 | 34.5 | 33.75 | 34.25 | 1055280
1994-10-14 00:00:00 | 0 | 34 | 33 | 33.75 | 1403612
1994-10-13 00:00:00 | 0 | 33.25 | 32 | 33.25 | 1497036
1994-10-12 00:00:00 | 0 | 32.5 | 32 | 32 | 803640
1994-10-11 00:00:00 | 0 | 32 | 31.5 | 31.75 | 898052
1994-10-10 00:00:00 | 0 | 31.25 | 31 | 31.25 | 1001168
1994-10-07 00:00:00 | 0 | 31.5 | 31 | 31 | 600080
1994-10-06 00:00:00 | 0 | 31.75 | 31.25 | 31.5 | 896236
1994-10-05 00:00:00 | 0 | 32 | 31.5 | 31.5 | 1625004
1994-10-04 00:00:00 | 0 | 32.5 | 31.75 | 32 | 785132
1994-10-03 00:00:00 | 0 | 32.5 | 32 | 32.25 | 643180
1994-09-30 00:00:00 | 0 | 32.75 | 32.25 | 32.5 | 508112
1994-09-29 00:00:00 | 0 | 33 | 32.5 | 32.5 | 468096
1994-09-28 00:00:00 | 0 | 32.75 | 32.5 | 32.75 | 620316
1994-09-27 00:00:00 | 0 | 32.75 | 32.25 | 32.75 | 1005492
1994-09-26 00:00:00 | 0 | 33 | 32.25 | 32.5 | 725904
1994-09-23 00:00:00 | 0 | 33 | 32.25 | 32.75 | 793868
1994-09-22 00:00:00 | 0 | 32.5 | 31.75 | 32.25 | 912868
1994-09-21 00:00:00 | 0 | 32.75 | 32 | 32.25 | 1048056
1994-09-20 00:00:00 | 0 | 33.25 | 32.5 | 32.75 | 1117616
1994-09-19 00:00:00 | 0 | 33 | 32.5 | 32.75 | 1420640
1994-09-16 00:00:00 | 0 | 33.75 | 33 | 33.25 | 1989040
1994-09-15 00:00:00 | 0 | 33.5 | 33 | 33.25 | 1344752
1994-09-14 00:00:00 | 0 | 33.5 | 33 | 33 | 891960
1994-09-13 00:00:00 | 0 | 33.75 | 32.75 | 33.25 | 1174712
1994-09-12 00:00:00 | 0 | 33.75 | 33 | 33.5 | 1738732
1994-09-09 00:00:00 | 0 | 34.25 | 33.25 | 33.25 | 3104044
1994-09-08 00:00:00 | 0 | 34.25 | 33.5 | 33.75 | 1058784
1994-09-07 00:00:00 | 0 | 34 | 33 | 34 | 1491384
1994-09-06 00:00:00 | 0 | 34 | 33 | 33.25 | 1962564
1994-09-05 00:00:00 | 0 | 34.25 | 33.5 | 33.5 | 723056
1994-09-02 00:00:00 | 0 | 35 | 34.25 | 34.5 | 1512632
1994-09-01 00:00:00 | 0 | 35.25 | 34.5 | 34.5 | 1324880
1994-08-31 00:00:00 | 0 | 35 | 34.75 | 34.75 | 1056784
1994-08-30 00:00:00 | 0 | 35.25 | 34.5 | 35.25 | 1895128
1994-08-29 00:00:00 | 0 | 35 | 34.5 | 34.75 | 1919224
1994-08-26 00:00:00 | 0 | 34.5 | 34 | 34.5 | 3475272
1994-08-25 00:00:00 | 0 | 34.5 | 34 | 34.25 | 3325648
1994-08-24 00:00:00 | 0 | 34.25 | 33.5 | 34 | 1620176
1994-08-23 00:00:00 | 0 | 34 | 33.5 | 33.75 | 443760
1994-08-22 00:00:00 | 0 | 34.5 | 33.75 | 33.75 | 1195160
1994-08-19 00:00:00 | 0 | 35.25 | 34 | 34.25 | 1916840
1994-08-18 00:00:00 | 0 | 35 | 33.25 | 34.75 | 3045172
1994-08-17 00:00:00 | 0 | 34 | 33.25 | 33.25 | 2364588
1994-08-16 00:00:00 | 0 | 34.5 | 33.5 | 33.5 | 1732520
1994-08-15 00:00:00 | 0 | 35.25 | 34 | 34.25 | 936168
1994-08-12 00:00:00 | 0 | 36.25 | 34.25 | 35 | 3281192
1994-08-11 00:00:00 | 0 | 39.75 | 36.75 | 37 | 3509900
1994-08-10 00:00:00 | 0 | 38.75 | 37.75 | 38.25 | 734240
1994-08-09 00:00:00 | 0 | 38.75 | 38 | 38.5 | 1238080
1994-08-08 00:00:00 | 0 | 38.25 | 37.25 | 38.25 | 470700
1994-08-05 00:00:00 | 0 | 37.75 | 37.25 | 37.25 | 338264
1994-08-04 00:00:00 | 0 | 38 | 37.25 | 37.5 | 538064
1994-08-03 00:00:00 | 0 | 38.25 | 37.75 | 37.75 | 950020
1994-08-02 00:00:00 | 0 | 38 | 36.75 | 37.75 | 1060832
1994-08-01 00:00:00 | 0 | 37 | 36.5 | 36.75 | 429416
1994-07-29 00:00:00 | 0 | 37 | 36.5 | 37 | 1852288
1994-07-28 00:00:00 | 0 | 36.5 | 35.75 | 36.25 | 654000
1994-07-27 00:00:00 | 0 | 37.5 | 36.5 | 36.75 | 1084176
1994-07-26 00:00:00 | 0 | 36.75 | 36.25 | 36.5 | 279640
1994-07-25 00:00:00 | 0 | 36.75 | 35.75 | 36.25 | 495472
1994-07-22 00:00:00 | 0 | 36 | 35.25 | 35.75 | 913288
1994-07-21 00:00:00 | 0 | 35.5 | 34.5 | 35.25 | 665012
1994-07-20 00:00:00 | 0 | 35.25 | 34.5 | 35 | 326492
1994-07-19 00:00:00 | 0 | 34.75 | 34.25 | 34.5 | 388344
1994-07-18 00:00:00 | 0 | 34.5 | 34.25 | 34.5 | 345600
1994-07-15 00:00:00 | 0 | 34.25 | 33.75 | 34.25 | 383448
1994-07-14 00:00:00 | 0 | 34.25 | 33.5 | 33.75 | 428736
1994-07-13 00:00:00 | 0 | 34.25 | 33.5 | 33.75 | 566000
1994-07-12 00:00:00 | 0 | 34.5 | 33.75 | 34 | 877060
1994-07-11 00:00:00 | 0 | 34.75 | 34 | 34.5 | 447400
1994-07-08 00:00:00 | 0 | 34.25 | 33.5 | 33.5 | 493304
1994-07-07 00:00:00 | 0 | 34 | 32.75 | 33.75 | 804432
1994-07-06 00:00:00 | 0 | 33.5 | 33 | 33.25 | 321792
1994-07-05 00:00:00 | 0 | 34 | 33.25 | 33.5 | 284864
1994-07-04 00:00:00 | 0 | 34.25 | 33.25 | 34.25 | 212092
1994-07-01 00:00:00 | 0 | 34.25 | 33 | 33.75 | 710944
1994-06-30 00:00:00 | 0 | 34.75 | 33.75 | 33.75 | 799636
1994-06-29 00:00:00 | 0 | 34.75 | 34 | 34.25 | 935864
1994-06-28 00:00:00 | 0 | 34 | 33.5 | 34 | 405800
1994-06-27 00:00:00 | 0 | 34.25 | 33.5 | 33.75 | 1062520
1994-06-23 00:00:00 | 0 | 36.25 | 35.5 | 35.5 | 1252908
1994-06-22 00:00:00 | 0 | 35.5 | 34.25 | 35.5 | 895720
1994-06-21 00:00:00 | 0 | 34.75 | 34 | 34 | 724800
1994-06-20 00:00:00 | 0 | 35.25 | 34 | 35 | 1673776
1994-06-17 00:00:00 | 0 | 36.25 | 35.5 | 35.75 | 1861436
1994-06-16 00:00:00 | 0 | 35.75 | 33.75 | 34.75 | 1034068
1994-06-15 00:00:00 | 0 | 34.75 | 33.25 | 34.75 | 1191432
1994-06-14 00:00:00 | 0 | 34 | 33.25 | 33.5 | 369996
1994-06-13 00:00:00 | 0 | 35 | 34 | 34 | 463600
1994-06-10 00:00:00 | 0 | 34.5 | 34.25 | 34.5 | 1067692
1994-06-09 00:00:00 | 0 | 35 | 34.5 | 34.5 | 605844
1994-06-08 00:00:00 | 0 | 35.25 | 34.5 | 34.75 | 255136
1994-06-07 00:00:00 | 0 | 35.25 | 34.5 | 34.75 | 388532
1994-06-06 00:00:00 | 0 | 36.5 | 35.25 | 35.75 | 282832
1994-06-03 00:00:00 | 0 | 35.75 | 34.5 | 35.5 | 506944
1994-06-02 00:00:00 | 0 | 35 | 33 | 34.5 | 1856156
1994-06-01 00:00:00 | 0 | 34 | 33 | 33.5 | 2060960
1994-05-31 00:00:00 | 0 | 34.75 | 32.25 | 32.75 | 1357368
1994-05-30 00:00:00 | 0 | 35 | 34.25 | 34.5 | 182672
1994-05-27 00:00:00 | 0 | 35.25 | 34.25 | 34.5 | 908840
1994-05-26 00:00:00 | 0 | 35.75 | 34.75 | 35 | 2985856
1994-05-25 00:00:00 | 0 | 36.5 | 35.5 | 35.75 | 2504636
1994-05-24 00:00:00 | 0 | 36.75 | 35.75 | 36 | 1551820
1994-05-20 00:00:00 | 0 | 38 | 37 | 37.25 | 379740
1994-05-19 00:00:00 | 0 | 38.75 | 37.5 | 38 | 580124
1994-05-18 00:00:00 | 0 | 39.5 | 38.5 | 38.75 | 2183364
1994-05-17 00:00:00 | 0 | 38.75 | 38 | 38.75 | 674224
1994-05-16 00:00:00 | 0 | 38.75 | 38.25 | 38.5 | 855000
1994-05-13 00:00:00 | 0 | 39.25 | 38.25 | 39 | 729320
1994-05-11 00:00:00 | 0 | 39.5 | 39 | 39.25 | 341576
1994-05-10 00:00:00 | 0 | 40.25 | 39 | 39.25 | 1302580
1994-05-09 00:00:00 | 0 | 41 | 39 | 39.75 | 488396
1994-05-06 00:00:00 | 0 | 42 | 41 | 41.25 | 3031864
1994-05-05 00:00:00 | 0 | 42 | 40.5 | 41.75 | 1292528
1994-05-04 00:00:00 | 0 | 41.25 | 40.75 | 41 | 1836400
1994-05-03 00:00:00 | 0 | 41.5 | 40.25 | 41 | 1145992
1994-05-02 00:00:00 | 0 | 40.5 | 39.5 | 40 | 740804
1994-04-29 00:00:00 | 0 | 39.5 | 38.5 | 39.25 | 1486208
1994-04-28 00:00:00 | 0 | 40 | 39 | 39.25 | 2726948
1994-04-27 00:00:00 | 0 | 39.5 | 38.25 | 39.25 | 1536788
1994-04-26 00:00:00 | 0 | 38 | 37.25 | 38 | 519368
1994-04-25 00:00:00 | 0 | 37 | 36 | 37 | 848056
1994-04-22 00:00:00 | 0 | 37 | 36.25 | 36.75 | 694672
1994-04-21 00:00:00 | 0 | 36.75 | 36.25 | 36.25 | 468792
1994-04-20 00:00:00 | 0 | 37.5 | 36.5 | 36.75 | 1146180
1994-04-19 00:00:00 | 0 | 37.5 | 36.25 | 36.75 | 1024260
1994-04-18 00:00:00 | 0 | 37.25 | 36.5 | 37 | 418680
1994-04-15 00:00:00 | 0 | 37 | 36.5 | 36.5 | 571936
1994-04-14 00:00:00 | 0 | 37.75 | 36.75 | 37 | 833372
1994-04-13 00:00:00 | 0 | 38.75 | 37.25 | 37.5 | 906464
1994-04-12 00:00:00 | 0 | 39 | 38.25 | 38.25 | 623128
1994-04-11 00:00:00 | 0 | 39 | 38.25 | 38.5 | 883884
1994-04-08 00:00:00 | 0 | 38.75 | 37.5 | 38.25 | 2030616
1994-04-07 00:00:00 | 0 | 37.75 | 37 | 37.5 | 1484984
1994-04-06 00:00:00 | 0 | 37.5 | 36.5 | 37.5 | 1095904
1994-04-05 00:00:00 | 0 | 36.5 | 34 | 36 | 394528
1994-03-31 00:00:00 | 0 | 35.5 | 34.5 | 35 | 849300
1994-03-30 00:00:00 | 0 | 34.75 | 33.25 | 34.75 | 580092
1994-03-29 00:00:00 | 0 | 34.75 | 34 | 34 | 954044
1994-03-28 00:00:00 | 0 | 34.75 | 34.25 | 34.5 | 441532
1994-03-25 00:00:00 | 0 | 34.75 | 34.25 | 34.5 | 624056
1994-03-24 00:00:00 | 0 | 34.75 | 34 | 34.5 | 584832
1994-03-23 00:00:00 | 0 | 35.5 | 34 | 34.5 | 677520
1994-03-22 00:00:00 | 0 | 35.25 | 34.25 | 34.75 | 964968
1994-03-21 00:00:00 | 0 | 34.25 | 33.25 | 34 | 628616
1994-03-18 00:00:00 | 0 | 35 | 34.25 | 34.5 | 840760
1994-03-17 00:00:00 | 0 | 36 | 35 | 35.25 | 850984
1994-03-16 00:00:00 | 0 | 35.5 | 33.5 | 35.25 | 3594668
1994-03-15 00:00:00 | 0 | 34.5 | 33.25 | 33.75 | 2234872
1994-03-14 00:00:00 | 0 | 34.75 | 33.75 | 34.25 | 3993100
1994-03-11 00:00:00 | 0 | 35 | 34 | 34 | 1855240
1994-03-10 00:00:00 | 0 | 36.25 | 34.75 | 35.25 | 1351256
1994-03-09 00:00:00 | 0 | 37.25 | 36.25 | 36.5 | 213212
1994-03-08 00:00:00 | 0 | 38 | 37 | 37 | 537208
1994-03-07 00:00:00 | 0 | 37.5 | 36.75 | 37.5 | 308228
1994-03-04 00:00:00 | 0 | 36.75 | 35.5 | 36.75 | 249584
1994-03-03 00:00:00 | 0 | 36.25 | 35.5 | 35.5 | 434000
1994-03-02 00:00:00 | 0 | 36.25 | 35.25 | 35.5 | 929656
1994-03-01 00:00:00 | 0 | 37 | 36.25 | 37 | 725272
1994-02-28 00:00:00 | 0 | 37.5 | 37 | 37.25 | 1149968
1994-02-25 00:00:00 | 0 | 37.5 | 36.5 | 37 | 823392
1994-02-24 00:00:00 | 0 | 38.5 | 37 | 37 | 2427764
1994-02-23 00:00:00 | 0 | 37.5 | 36.25 | 37.25 | 1926312
1994-02-22 00:00:00 | 0 | 37.75 | 36.75 | 37 | 757560
1994-02-21 00:00:00 | 0 | 37.75 | 37.25 | 37.25 | 541084
1994-02-18 00:00:00 | 0 | 39 | 37 | 38 | 244268
1994-02-17 00:00:00 | 0 | 40 | 38.25 | 38.75 | 1429280
1994-02-16 00:00:00 | 0 | 38.5 | 37.75 | 38.25 | 1571780
1994-02-15 00:00:00 | 0 | 37 | 36 | 37 | 511648
1994-02-14 00:00:00 | 0 | 36.75 | 34.75 | 36.25 | 535836
1994-02-11 00:00:00 | 0 | 35.25 | 34.25 | 35 | 1028912
1994-02-10 00:00:00 | 0 | 36 | 35 | 35.25 | 954372
1994-02-09 00:00:00 | 0 | 35.5 | 34.75 | 35.25 | 691396
1994-02-08 00:00:00 | 0 | 36.25 | 35 | 35 | 1312740
1994-02-07 00:00:00 | 0 | 36 | 34.75 | 35.5 | 2101380
1994-02-04 00:00:00 | 0 | 37 | 36.25 | 36.75 | 1855944
1994-02-03 00:00:00 | 0 | 37.75 | 36.5 | 36.5 | 2029928
1994-02-02 00:00:00 | 0 | 36.25 | 35 | 36.25 | 1051640
1994-02-01 00:00:00 | 0 | 35.75 | 35.25 | 35.5 | 902688
1994-01-31 00:00:00 | 0 | 35.75 | 35 | 35.25 | 1547636
1994-01-28 00:00:00 | 0 | 35.25 | 34.25 | 34.75 | 1077420
1994-01-27 00:00:00 | 0 | 35.5 | 34.25 | 34.75 | 1730040
1994-01-26 00:00:00 | 0 | 34.5 | 34 | 34.25 | 1389240
1994-01-25 00:00:00 | 0 | 36 | 34.75 | 35 | 2696344
1994-01-24 00:00:00 | 0 | 36.75 | 36 | 36 | 481972
1994-01-21 00:00:00 | 0 | 37.25 | 36.5 | 36.5 | 1086112
1994-01-20 00:00:00 | 0 | 37.25 | 36.75 | 37 | 1484784
1994-01-19 00:00:00 | 0 | 37.5 | 36.5 | 37.25 | 1169920
1994-01-18 00:00:00 | 0 | 38.5 | 36.75 | 36.75 | 1358676
1994-01-17 00:00:00 | 0 | 38.75 | 38 | 38 | 1941684
1994-01-14 00:00:00 | 0 | 38.5 | 37.75 | 38 | 1401424
1994-01-13 00:00:00 | 0 | 38.25 | 37 | 38 | 2375060
1994-01-12 00:00:00 | 0 | 37.25 | 36.25 | 37 | 1925632
1994-01-11 00:00:00 | 0 | 37 | 35.25 | 37 | 1574144
1994-01-10 00:00:00 | 0 | 36 | 34.5 | 35.25 | 1744100
1994-01-07 00:00:00 | 0 | 34.5 | 33.5 | 34.25 | 470028
1994-01-05 00:00:00 | 0 | 34 | 33.5 | 33.75 | 243180
1994-01-04 00:00:00 | 0 | 34.5 | 33.5 | 33.5 | 772808
1994-01-03 00:00:00 | 0 | 34.25 | 33.25 | 34.25 | 490372
1993-12-30 00:00:00 | 0 | 34.5 | 33.75 | 33.75 | 324392
1993-12-29 00:00:00 | 0 | 34 | 33.25 | 34 | 1088616
1993-12-28 00:00:00 | 0 | 33.5 | 33.25 | 33.5 | 153004
1993-12-27 00:00:00 | 0 | 33.5 | 33 | 33.25 | 164400
1993-12-23 00:00:00 | 0 | 33.75 | 33 | 33 | 595028
1993-12-22 00:00:00 | 0 | 33.25 | 32.75 | 33 | 1071412
1993-12-21 00:00:00 | 0 | 33 | 32.25 | 32.75 | 821360
1993-12-20 00:00:00 | 0 | 32.5 | 32 | 32.25 | 441000
1993-12-17 00:00:00 | 0 | 32.25 | 31.75 | 32.25 | 266000
1993-12-16 00:00:00 | 0 | 32.5 | 32 | 32 | 551216
1993-12-15 00:00:00 | 0 | 33 | 32.25 | 32.5 | 1339696
1993-12-14 00:00:00 | 0 | 33.75 | 33 | 33 | 2584076
1993-12-13 00:00:00 | 0 | 32.75 | 32.5 | 32.75 | 1501500
1993-12-10 00:00:00 | 0 | 32.75 | 32.25 | 32.5 | 1090480
1993-12-09 00:00:00 | 0 | 32.75 | 31.75 | 32 | 1896152
1993-12-08 00:00:00 | 0 | 31.75 | 31.25 | 31.75 | 457200
1993-12-07 00:00:00 | 0 | 31.5 | 31 | 31.5 | 385516
1993-12-06 00:00:00 | 0 | 31.25 | 31 | 31.25 | 1332900
1993-12-03 00:00:00 | 0 | 31.25 | 31 | 31.25 | 938852
1993-12-02 00:00:00 | 0 | 31.5 | 31 | 31.25 | 654400
1993-12-01 00:00:00 | 0 | 31.25 | 30.75 | 31 | 833864
1993-11-30 00:00:00 | 0 | 30.25 | 29.75 | 30.25 | 482200
1993-11-29 00:00:00 | 0 | 30.75 | 29.5 | 29.75 | 451000
1993-11-26 00:00:00 | 0 | 31 | 30.5 | 30.5 | 257248
1993-11-25 00:00:00 | 0 | 30.75 | 30.25 | 30.5 | 344408
1993-11-24 00:00:00 | 0 | 30.5 | 30 | 30.25 | 542400
1993-11-23 00:00:00 | 0 | 30.25 | 29.75 | 30.25 | 1219420
1993-11-22 00:00:00 | 0 | 31.5 | 29.5 | 30.5 | 933940
1993-11-19 00:00:00 | 0 | 32 | 31.25 | 31.25 | 731228
1993-11-18 00:00:00 | 0 | 32 | 31.75 | 31.75 | 750264
1993-11-17 00:00:00 | 0 | 31.75 | 31.5 | 31.75 | 257784
1993-11-16 00:00:00 | 0 | 31.75 | 31.25 | 31.25 | 664252
1993-11-15 00:00:00 | 0 | 32.25 | 31.75 | 32 | 332292
1993-11-12 00:00:00 | 0 | 32.25 | 31.75 | 32 | 830612
1993-11-11 00:00:00 | 0 | 32.25 | 31.25 | 32 | 607184
1993-11-10 00:00:00 | 0 | 31.75 | 31.25 | 31.25 | 1202128
1993-11-09 00:00:00 | 0 | 32 | 30.5 | 31.5 | 1170212
1993-11-08 00:00:00 | 0 | 31.75 | 31.25 | 31.25 | 886056
1993-11-05 00:00:00 | 0 | 31.5 | 31 | 31.5 | 1100024
1993-11-04 00:00:00 | 0 | 31.75 | 31.25 | 31.75 | 380268
1993-11-03 00:00:00 | 0 | 32 | 31.25 | 31.5 | 1043640
1993-11-02 00:00:00 | 0 | 31.75 | 31.25 | 31.5 | 738904
1993-11-01 00:00:00 | 0 | 32 | 31.25 | 31.25 | 1375312
1993-10-29 00:00:00 | 0 | 32 | 30 | 31.5 | 4350404
1993-10-28 00:00:00 | 0 | 30.25 | 29.25 | 30 | 1260300
1993-10-27 00:00:00 | 0 | 29.75 | 29 | 29 | 2363960
1993-10-26 00:00:00 | 0 | 31 | 29.25 | 29.5 | 1708032
1993-10-25 00:00:00 | 0 | 31.25 | 30.5 | 30.5 | 608280
1993-10-22 00:00:00 | 0 | 32.25 | 30.5 | 31 | 1050408
1993-10-21 00:00:00 | 0 | 32.25 | 31.75 | 32 | 1324200
1993-10-20 00:00:00 | 0 | 33 | 31.75 | 31.75 | 1012400
1993-10-19 00:00:00 | 0 | 32.5 | 31 | 32 | 3226020
1993-10-18 00:00:00 | 0 | 31 | 30 | 31 | 350396
1993-10-15 00:00:00 | 0 | 30.25 | 29.25 | 30 | 1815728
1993-10-14 00:00:00 | 0 | 29.5 | 29.25 | 29.25 | 524680
1993-10-13 00:00:00 | 0 | 29.75 | 29.5 | 29.5 | 503000
1993-10-12 00:00:00 | 0 | 30 | 29.5 | 29.5 | 252240
1993-10-11 00:00:00 | 0 | 30 | 29.5 | 29.75 | 1142400
1993-10-08 00:00:00 | 0 | 30 | 28.75 | 29.5 | 1575156
1993-10-07 00:00:00 | 0 | 29.25 | 28.75 | 29.25 | 477476
1993-10-06 00:00:00 | 0 | 29.5 | 28.75 | 29 | 542900
1993-10-05 00:00:00 | 0 | 29.25 | 28.75 | 29.25 | 755488
1993-10-04 00:00:00 | 0 | 29.5 | 29 | 29.25 | 359532
1993-10-01 00:00:00 | 0 | 29.5 | 29 | 29.25 | 309184
1993-09-30 00:00:00 | 0 | 29.5 | 29 | 29 | 513600
1993-09-29 00:00:00 | 0 | 29.75 | 29 | 29.25 | 235200
1993-09-28 00:00:00 | 0 | 30 | 29.5 | 29.75 | 1184528
1993-09-27 00:00:00 | 0 | 29.25 | 28.5 | 29.25 | 275320
1993-09-24 00:00:00 | 0 | 29 | 28.5 | 28.75 | 651936
1993-09-23 00:00:00 | 0 | 28.75 | 27.5 | 28.5 | 1529148
1993-09-22 00:00:00 | 0 | 27.5 | 25.5 | 27.25 | 679756
1993-09-21 00:00:00 | 0 | 27.25 | 26.25 | 26.75 | 856664
1993-09-20 00:00:00 | 0 | 27 | 26 | 26.75 | 1150680
1993-09-17 00:00:00 | 0 | 26.25 | 25.5 | 26 | 494852
1993-09-16 00:00:00 | 0 | 26.5 | 25.5 | 25.75 | 1348600
1993-09-15 00:00:00 | 0 | 27.5 | 26.25 | 26.5 | 298892
1993-09-14 00:00:00 | 0 | 27.75 | 27.25 | 27.5 | 498288
1993-09-13 00:00:00 | 0 | 27.25 | 26.5 | 27.25 | 396840
1993-09-10 00:00:00 | 0 | 26.75 | 26.25 | 26.25 | 145440
1993-09-09 00:00:00 | 0 | 27.25 | 26.75 | 27 | 503016
1993-09-08 00:00:00 | 0 | 27 | 26.5 | 26.75 | 69000
1993-09-07 00:00:00 | 0 | 26.75 | 26.5 | 26.75 | 212712
1993-09-06 00:00:00 | 0 | 27 | 26.5 | 26.75 | 222000
1993-09-03 00:00:00 | 0 | 27 | 26.25 | 26.25 | 751936
1993-09-02 00:00:00 | 0 | 26.5 | 25.75 | 26.25 | 581304
1993-09-01 00:00:00 | 0 | 26.75 | 26.5 | 26.5 | 639200
1993-08-31 00:00:00 | 0 | 27.75 | 26.75 | 26.75 | 380028
1993-08-30 00:00:00 | 0 | 27.75 | 27.25 | 27.25 | 297780
1993-08-27 00:00:00 | 0 | 27.75 | 27.25 | 27.5 | 570208
1993-08-26 00:00:00 | 0 | 28.5 | 27 | 27.75 | 443704
1993-08-25 00:00:00 | 0 | 28 | 27.25 | 28 | 320812
1993-08-24 00:00:00 | 0 | 28.25 | 27.25 | 27.25 | 524880
1993-08-23 00:00:00 | 0 | 28.25 | 26.75 | 27.75 | 893548
1993-08-20 00:00:00 | 0 | 28 | 27 | 27.25 | 501216
1993-08-19 00:00:00 | 0 | 29.25 | 27.75 | 27.75 | 1463092
1993-08-18 00:00:00 | 0 | 29.5 | 29 | 29.25 | 1460460
1993-08-17 00:00:00 | 0 | 29.75 | 28.75 | 29.25 | 1383872
1993-08-16 00:00:00 | 0 | 29.75 | 28.75 | 29 | 1118012
1993-08-13 00:00:00 | 0 | 30.75 | 29.75 | 30 | 2232980
1993-08-12 00:00:00 | 0 | 31.25 | 29.25 | 30.5 | 3304968
1993-08-11 00:00:00 | 0 | 28.75 | 27 | 28.75 | 1784488
1993-08-10 00:00:00 | 0 | 29.25 | 27.75 | 28 | 1067484
1993-08-09 00:00:00 | 0 | 29.25 | 28.75 | 29 | 427896
1993-08-06 00:00:00 | 0 | 29.75 | 28.5 | 29.5 | 1062056
1993-08-05 00:00:00 | 0 | 28.25 | 27.25 | 28.25 | 998548
1993-08-04 00:00:00 | 0 | 28.5 | 27.25 | 27.5 | 595640
1993-08-03 00:00:00 | 0 | 28.25 | 28 | 28 | 370740
1993-08-02 00:00:00 | 0 | 28.5 | 28 | 28.5 | 257300
1993-07-30 00:00:00 | 0 | 28.5 | 27.75 | 28 | 729348
1993-07-29 00:00:00 | 0 | 28 | 27.25 | 28 | 166684
1993-07-28 00:00:00 | 0 | 28.25 | 27.25 | 27.5 | 843496
1993-07-27 00:00:00 | 0 | 27.5 | 26.75 | 27 | 129396
1993-07-26 00:00:00 | 0 | 27.5 | 27 | 27.25 | 602000
1993-07-23 00:00:00 | 0 | 27.5 | 26.5 | 27.5 | 952460
1993-07-22 00:00:00 | 0 | 26.75 | 26.25 | 26.5 | 923588
1993-07-21 00:00:00 | 0 | 26.75 | 26 | 26.5 | 347244
1993-07-20 00:00:00 | 0 | 27 | 26.75 | 26.75 | 526636
1993-07-19 00:00:00 | 0 | 27 | 26.5 | 27 | 264464
1993-07-16 00:00:00 | 0 | 27 | 26.75 | 27 | 812216
1993-07-15 00:00:00 | 0 | 27.5 | 26.5 | 27 | 1871460
1993-07-14 00:00:00 | 0 | 27.5 | 26.25 | 26.5 | 896144
1993-07-13 00:00:00 | 0 | 28 | 27 | 27.25 | 1057236
1993-07-12 00:00:00 | 0 | 27 | 25 | 27 | 916224
1993-07-09 00:00:00 | 0 | 25.25 | 24.12 | 25.25 | 3091920
1993-07-08 00:00:00 | 0 | 24.12 | 23.75 | 24 | 2899312
1993-07-07 00:00:00 | 0 | 23.5 | 22.75 | 23.5 | 243828
1993-07-06 00:00:00 | 0 | 23 | 22.62 | 23 | 345240
1993-07-05 00:00:00 | 0 | 23.12 | 22.75 | 22.87 | 389368
1993-07-02 00:00:00 | 0 | 23.75 | 23.25 | 23.25 | 187380
1993-07-01 00:00:00 | 0 | 23.75 | 23.25 | 23.75 | 590208
1993-06-30 00:00:00 | 0 | 23.87 | 23.25 | 23.5 | 661728
1993-06-29 00:00:00 | 0 | 23.5 | 23 | 23.5 | 1085200
1993-06-28 00:00:00 | 0 | 23.25 | 21.87 | 23.25 | 983308
1993-06-24 00:00:00 | 0 | 22 | 21.25 | 21.87 | 805140
1993-06-23 00:00:00 | 0 | 21.62 | 20.87 | 21.5 | 1372412
1993-06-22 00:00:00 | 0 | 21.25 | 21 | 21.25 | 311536
1993-06-21 00:00:00 | 0 | 21.12 | 21 | 21 | 162712
1993-06-18 00:00:00 | 0 | 21.37 | 21.12 | 21.25 | 1770600
1993-06-17 00:00:00 | 0 | 21.62 | 21.37 | 21.37 | 1518064
1993-06-16 00:00:00 | 0 | 21.62 | 21.37 | 21.5 | 1474860
1993-06-15 00:00:00 | 0 | 21.62 | 20.75 | 21.62 | 506600
1993-06-14 00:00:00 | 0 | 21.5 | 21 | 21.25 | 248580
1993-06-11 00:00:00 | 0 | 21.75 | 21.5 | 21.62 | 347764
1993-06-10 00:00:00 | 0 | 22 | 21.62 | 21.75 | 301540
1993-06-09 00:00:00 | 0 | 22 | 21.75 | 21.75 | 603608
1993-06-08 00:00:00 | 0 | 21.87 | 21.37 | 21.75 | 863120
1993-06-07 00:00:00 | 0 | 21.25 | 20.25 | 21.25 | 385204
1993-06-04 00:00:00 | 0 | 21.12 | 20.5 | 20.62 | 1440008
1993-06-03 00:00:00 | 0 | 21.75 | 21 | 21.12 | 300956
1993-06-02 00:00:00 | 0 | 22 | 21.5 | 21.5 | 300164
1993-06-01 00:00:00 | 0 | 22.25 | 21.75 | 21.87 | 531044
1993-05-28 00:00:00 | 0 | 22.25 | 22 | 22 | 578092
1993-05-27 00:00:00 | 0 | 22.37 | 22 | 22.37 | 264272
1993-05-26 00:00:00 | 0 | 22.25 | 21.87 | 22.12 | 837720
1993-05-25 00:00:00 | 0 | 22 | 21.75 | 22 | 276032
1993-05-24 00:00:00 | 0 | 22 | 21.5 | 21.75 | 663824
1993-05-21 00:00:00 | 0 | 22.37 | 22 | 22 | 285056
1993-05-19 00:00:00 | 0 | 22.37 | 22.12 | 22.25 | 1466700
1993-05-18 00:00:00 | 0 | 22.25 | 21.87 | 22.12 | 916400
1993-05-17 00:00:00 | 0 | 22.12 | 21.5 | 22 | 438072
1993-05-14 00:00:00 | 0 | 21.87 | 21.25 | 21.62 | 1292376
1993-05-13 00:00:00 | 0 | 22.25 | 21.5 | 21.62 | 605524
1993-05-12 00:00:00 | 0 | 22.37 | 22 | 22 | 656900
1993-05-11 00:00:00 | 0 | 22 | 21.5 | 21.75 | 947220
1993-05-10 00:00:00 | 0 | 23 | 22 | 22 | 1323600
1993-05-07 00:00:00 | 0 | 23 | 22.37 | 22.87 | 1084116
1993-05-06 00:00:00 | 0 | 23.25 | 22.25 | 23 | 2046280
1993-05-05 00:00:00 | 0 | 22.25 | 21 | 22.12 | 1949256
1993-05-04 00:00:00 | 0 | 21.12 | 20.62 | 21.12 | 1428312
1993-05-03 00:00:00 | 0 | 21 | 20.5 | 20.75 | 397800
1993-04-30 00:00:00 | 0 | 21.25 | 20.37 | 21 | 1613220
1993-04-29 00:00:00 | 0 | 20.25 | 19.75 | 20.25 | 2148956
1993-04-28 00:00:00 | 0 | 19.75 | 18.75 | 19.62 | 1124424
1993-04-27 00:00:00 | 0 | 19.5 | 18.5 | 18.75 | 2229352
1993-04-26 00:00:00 | 0 | 19.87 | 19.5 | 19.62 | 1464800
1993-04-23 00:00:00 | 0 | 20.25 | 19.75 | 19.87 | 1417376
1993-04-22 00:00:00 | 0 | 20.12 | 19.25 | 20 | 941920
1993-04-21 00:00:00 | 0 | 19.5 | 19.12 | 19.37 | 928456
1993-04-20 00:00:00 | 0 | 19.62 | 19.12 | 19.37 | 561024
1993-04-19 00:00:00 | 0 | 19.37 | 19.12 | 19.25 | 436796
1993-04-16 00:00:00 | 0 | 19.25 | 18.5 | 19.25 | 1323144
1993-04-15 00:00:00 | 0 | 18.62 | 18.37 | 18.5 | 303212
1993-04-14 00:00:00 | 0 | 18.75 | 18.37 | 18.62 | 449240
1993-04-13 00:00:00 | 0 | 18.75 | 18.37 | 18.37 | 227888
1993-04-08 00:00:00 | 0 | 18.62 | 18.5 | 18.62 | 304800
1993-04-07 00:00:00 | 0 | 18.75 | 18.25 | 18.37 | 879656
1993-04-06 00:00:00 | 0 | 19.25 | 18.87 | 18.87 | 264408
1993-04-05 00:00:00 | 0 | 19.37 | 19 | 19 | 608496
1993-04-02 00:00:00 | 0 | 19.37 | 19 | 19.25 | 577600
1993-04-01 00:00:00 | 0 | 19.37 | 18.75 | 19.12 | 733752
1993-03-31 00:00:00 | 0 | 19.5 | 18.87 | 19 | 1133200
1993-03-30 00:00:00 | 0 | 19.62 | 19.12 | 19.25 | 562536
1993-03-29 00:00:00 | 0 | 19.87 | 19.62 | 19.62 | 174000
1993-03-26 00:00:00 | 0 | 20 | 19.75 | 19.75 | 290400
1993-03-25 00:00:00 | 0 | 20 | 19.62 | 19.87 | 861472
1993-03-24 00:00:00 | 0 | 19.75 | 19.62 | 19.75 | 341200
1993-03-23 00:00:00 | 0 | 19.87 | 19.5 | 19.75 | 614720
1993-03-22 00:00:00 | 0 | 20.5 | 19.5 | 19.5 | 632108
1993-03-19 00:00:00 | 0 | 21.25 | 20.5 | 20.5 | 918128
1993-03-18 00:00:00 | 0 | 21.25 | 21 | 21 | 487400
1993-03-17 00:00:00 | 0 | 21.12 | 20.87 | 21 | 309600
1993-03-16 00:00:00 | 0 | 21.12 | 20.62 | 21.12 | 369280
1993-03-15 00:00:00 | 0 | 20.62 | 20.25 | 20.5 | 840296
1993-03-12 00:00:00 | 0 | 20.87 | 20.5 | 20.5 | 413436
1993-03-11 00:00:00 | 0 | 21 | 20.25 | 21 | 830000
1993-03-10 00:00:00 | 0 | 21.62 | 21 | 21.12 | 1206800
1993-03-09 00:00:00 | 0 | 21.5 | 21.12 | 21.12 | 1524532
1993-03-08 00:00:00 | 0 | 21.12 | 20.5 | 21.12 | 1029056
1993-03-05 00:00:00 | 0 | 21 | 20.62 | 20.75 | 848440
1993-03-04 00:00:00 | 0 | 20.62 | 20.25 | 20.5 | 950268
1993-03-03 00:00:00 | 0 | 20.25 | 19.62 | 20.25 | 338820
1993-03-02 00:00:00 | 0 | 19.5 | 19.12 | 19.5 | 561220
1993-03-01 00:00:00 | 0 | 19.75 | 18.75 | 19.12 | 756000
1993-02-26 00:00:00 | 0 | 19 | 18.5 | 18.62 | 1431240
1993-02-25 00:00:00 | 0 | 19.87 | 19 | 19.12 | 798340
1993-02-24 00:00:00 | 0 | 20.25 | 19 | 19.12 | 586356
1993-02-23 00:00:00 | 0 | 20.5 | 19.75 | 20 | 742800
1993-02-22 00:00:00 | 0 | 20.87 | 19.75 | 19.75 | 878392
1993-02-19 00:00:00 | 0 | 20.75 | 20 | 20.5 | 1383820
1993-02-18 00:00:00 | 0 | 22 | 20.5 | 20.5 | 1289320
1993-02-17 00:00:00 | 0 | 21.75 | 19.75 | 21.37 | 1630356
1993-02-16 00:00:00 | 0 | 20.5 | 19.75 | 20.5 | 1460780
1993-02-15 00:00:00 | 0 | 20.12 | 19.37 | 20 | 2271832
1993-02-12 00:00:00 | 0 | 19.87 | 18.62 | 19.75 | 3213000
1993-02-11 00:00:00 | 0 | 19 | 18.37 | 18.62 | 2495656
1993-02-10 00:00:00 | 0 | 18.5 | 17.5 | 18.5 | 2487260
1993-02-09 00:00:00 | 0 | 17.62 | 17.37 | 17.5 | 685480
1993-02-08 00:00:00 | 0 | 17.62 | 17.25 | 17.5 | 2752312
1993-02-05 00:00:00 | 0 | 17.5 | 17 | 17 | 1318800
1993-02-04 00:00:00 | 0 | 17.37 | 16.62 | 16.87 | 501036
1993-02-03 00:00:00 | 0 | 17.62 | 17.12 | 17.25 | 1815284
1993-02-02 00:00:00 | 0 | 17.75 | 17.25 | 17.25 | 942016
1993-02-01 00:00:00 | 0 | 17.75 | 17.5 | 17.75 | 982072
1993-01-29 00:00:00 | 0 | 17.5 | 17 | 17.5 | 1407600
1993-01-28 00:00:00 | 0 | 17.75 | 17.37 | 17.37 | 649480
1993-01-27 00:00:00 | 0 | 18.25 | 18 | 18.12 | 765300
1993-01-26 00:00:00 | 0 | 18.5 | 18 | 18.37 | 312920
1993-01-25 00:00:00 | 0 | 18.25 | 17.75 | 18 | 167800
1993-01-22 00:00:00 | 0 | 18.87 | 18.25 | 18.5 | 420104
1993-01-21 00:00:00 | 0 | 19.25 | 18.75 | 18.75 | 262800
1993-01-20 00:00:00 | 0 | 19.37 | 19.25 | 19.37 | 380844
1993-01-19 00:00:00 | 0 | 19.62 | 19.37 | 19.5 | 792000
1993-01-18 00:00:00 | 0 | 19.5 | 19.37 | 19.5 | 332400
1993-01-15 00:00:00 | 0 | 19.5 | 19 | 19.5 | 780912
1993-01-14 00:00:00 | 0 | 19.25 | 18.75 | 19 | 958172
1993-01-13 00:00:00 | 0 | 19.5 | 19.12 | 19.37 | 497120
1993-01-12 00:00:00 | 0 | 19.5 | 19 | 19.25 | 463000
1993-01-11 00:00:00 | 0 | 19.62 | 19.37 | 19.62 | 278784
1993-01-08 00:00:00 | 0 | 20 | 19.62 | 19.62 | 496200
1993-01-07 00:00:00 | 0 | 20 | 19.37 | 19.62 | 735800
1993-01-05 00:00:00 | 0 | 20 | 19.5 | 19.87 | 404844
1993-01-04 00:00:00 | 0 | 19.25 | 18.25 | 19.25 | 354356
1992-12-30 00:00:00 | 0 | 18.5 | 17.87 | 18.37 | 481032
1992-12-29 00:00:00 | 0 | 18 | 17.75 | 18 | 1742416
1992-12-28 00:00:00 | 0 | 18 | 17.62 | 17.75 | 2104000
1992-12-23 00:00:00 | 0 | 17.87 | 17.5 | 17.62 | 444780
1992-12-22 00:00:00 | 0 | 17.62 | 17.37 | 17.37 | 975856
1992-12-21 00:00:00 | 0 | 18.12 | 17.37 | 17.37 | 2353620
1992-12-18 00:00:00 | 0 | 17.5 | 16.62 | 17.5 | 2247900
1992-12-17 00:00:00 | 0 | 17.87 | 16.62 | 16.75 | 1338500
1992-12-16 00:00:00 | 0 | 18 | 17.5 | 17.87 | 529500
1992-12-15 00:00:00 | 0 | 18.25 | 17.87 | 18.12 | 360920
1992-12-14 00:00:00 | 0 | 18.5 | 18 | 18.12 | 728400
1992-12-11 00:00:00 | 0 | 18 | 17.5 | 17.62 | 758216
1992-12-10 00:00:00 | 0 | 19 | 17.5 | 18.62 | 779320
1992-12-09 00:00:00 | 0 | 19.87 | 19 | 19.5 | 691600
1992-12-08 00:00:00 | 0 | 20.12 | 19.5 | 19.75 | 984100
1992-12-07 00:00:00 | 0 | 20 | 19.62 | 19.62 | 665600
1992-12-04 00:00:00 | 0 | 20.5 | 19.87 | 20 | 4876360
1992-12-03 00:00:00 | 0 | 20 | 19.37 | 20 | 3090128
1992-12-02 00:00:00 | 0 | 19.25 | 18.75 | 19.12 | 648408
1992-12-01 00:00:00 | 0 | 19.5 | 18.75 | 19.12 | 812024
1992-11-30 00:00:00 | 0 | 20.25 | 18.75 | 19.5 | 1334596
1992-11-27 00:00:00 | 0 | 18.87 | 18.25 | 18.87 | 753760
1992-11-26 00:00:00 | 0 | 18.75 | 18.25 | 18.37 | 739412
1992-11-25 00:00:00 | 0 | 19.75 | 18.75 | 18.75 | 1475736
1992-11-24 00:00:00 | 0 | 20 | 19.37 | 19.37 | 1231392
1992-11-23 00:00:00 | 0 | 20 | 19.5 | 19.62 | 764800
1992-11-20 00:00:00 | 0 | 21 | 18.75 | 19.12 | 2532200
1992-11-19 00:00:00 | 0 | 19 | 17.75 | 19 | 2000400
1992-11-18 00:00:00 | 0 | 17.25 | 17 | 17.12 | 346852
1992-11-17 00:00:00 | 0 | 17.25 | 16.87 | 17 | 1055040
1992-11-16 00:00:00 | 0 | 17 | 16.5 | 16.87 | 762400
1992-11-13 00:00:00 | 0 | 16.5 | 15.37 | 16.37 | 1245220
1992-11-12 00:00:00 | 0 | 15.87 | 15.62 | 15.75 | 1400000
1992-11-11 00:00:00 | 0 | 16.25 | 15.87 | 15.87 | 713520
1992-11-10 00:00:00 | 0 | 16.25 | 15.5 | 16.12 | 1134368
1992-11-09 00:00:00 | 0 | 15.5 | 15.12 | 15.37 | 599896
1992-11-06 00:00:00 | 0 | 15.5 | 15 | 15 | 567760
1992-11-05 00:00:00 | 0 | 15.37 | 15.12 | 15.37 | 1050560
1992-11-04 00:00:00 | 0 | 15.75 | 15.25 | 15.37 | 536000
1992-11-03 00:00:00 | 0 | 16 | 15.5 | 15.62 | 615320
1992-11-02 00:00:00 | 0 | 15.5 | 15 | 15.5 | 695120
1992-10-30 00:00:00 | 0 | 16 | 14.75 | 15 | 1457600
1992-10-29 00:00:00 | 0 | 17.12 | 16.12 | 16.25 | 2757384
1992-10-28 00:00:00 | 0 | 18.75 | 18 | 18.25 | 324352
1992-10-27 00:00:00 | 0 | 18.62 | 18.37 | 18.37 | 668800
1992-10-26 00:00:00 | 0 | 19.12 | 18.62 | 18.62 | 457600
1992-10-23 00:00:00 | 0 | 19 | 18.25 | 18.87 | 731100
1992-10-22 00:00:00 | 0 | 18.37 | 18 | 18.12 | 766180
1992-10-21 00:00:00 | 0 | 18.75 | 17.87 | 18 | 542556
1992-10-20 00:00:00 | 0 | 18.12 | 17.75 | 18.12 | 913200
1992-10-19 00:00:00 | 0 | 18 | 17.5 | 17.62 | 105536
1992-10-16 00:00:00 | 0 | 18.25 | 17.75 | 18 | 478160
1992-10-15 00:00:00 | 0 | 18.25 | 18 | 18.12 | 258000
1992-10-14 00:00:00 | 0 | 18.5 | 18.12 | 18.25 | 901304
1992-10-13 00:00:00 | 0 | 18.37 | 18.25 | 18.37 | 717984
1992-10-12 00:00:00 | 0 | 18.25 | 18 | 18.12 | 425800
1992-10-09 00:00:00 | 0 | 18.5 | 18.12 | 18.37 | 543200
1992-10-08 00:00:00 | 0 | 18.37 | 17.75 | 18.12 | 1165376
1992-10-07 00:00:00 | 0 | 17.62 | 17 | 17.62 | 564500
1992-10-06 00:00:00 | 0 | 17 | 16 | 16.5 | 447080
1992-10-05 00:00:00 | 0 | 17.5 | 16.25 | 16.25 | 411200
1992-10-02 00:00:00 | 0 | 19.25 | 17.75 | 18.12 | 993040
1992-10-01 00:00:00 | 0 | 18.87 | 18.12 | 18.75 | 2347200
1992-09-30 00:00:00 | 0 | 18.5 | 17.5 | 18 | 1839828
1992-09-29 00:00:00 | 0 | 17 | 16.5 | 16.75 | 642332
1992-09-28 00:00:00 | 0 | 17.75 | 17 | 17.37 | 370472
1992-09-25 00:00:00 | 0 | 19 | 17.25 | 17.87 | 857400
1992-09-24 00:00:00 | 0 | 19.37 | 19 | 19 | 939880
1992-09-23 00:00:00 | 0 | 20.75 | 19.25 | 19.25 | 633880
1992-09-22 00:00:00 | 0 | 20.75 | 20.25 | 20.25 | 103200
1992-09-21 00:00:00 | 0 | 21.5 | 21 | 21 | 205880
1992-09-18 00:00:00 | 0 | 22 | 21.25 | 21.62 | 717380
1992-09-17 00:00:00 | 0 | 21.62 | 20.5 | 21.37 | 476016
1992-09-16 00:00:00 | 0 | 20.75 | 20.12 | 20.75 | 621796
1992-09-15 00:00:00 | 0 | 20.62 | 20 | 20.5 | 1405824
1992-09-14 00:00:00 | 0 | 20.75 | 19.25 | 20 | 770800
1992-09-11 00:00:00 | 0 | 19.5 | 18.75 | 19 | 1024800
1992-09-10 00:00:00 | 0 | 19.75 | 18.5 | 19 | 499600
1992-09-09 00:00:00 | 0 | 21.12 | 20 | 20 | 540920
1992-09-08 00:00:00 | 0 | 21.5 | 20.75 | 21 | 157600
1992-09-07 00:00:00 | 0 | 21.75 | 21.5 | 21.75 | 171016
1992-09-04 00:00:00 | 0 | 22 | 21.62 | 22 | 241200
1992-09-03 00:00:00 | 0 | 22 | 21.5 | 21.62 | 531584
1992-09-02 00:00:00 | 0 | 21.5 | 21 | 21.37 | 409032
1992-09-01 00:00:00 | 0 | 21.75 | 21.12 | 21.25 | 290400
1992-08-31 00:00:00 | 0 | 21.75 | 21.5 | 21.5 | 76000
1992-08-28 00:00:00 | 0 | 21.75 | 21.25 | 21.62 | 367844
1992-08-27 00:00:00 | 0 | 21.75 | 21 | 21.75 | 533400
1992-08-26 00:00:00 | 0 | 21 | 20.25 | 20.87 | 745120
1992-08-25 00:00:00 | 0 | 22 | 20.5 | 20.75 | 322000
1992-08-24 00:00:00 | 0 | 22.5 | 21.62 | 22 | 332800
1992-08-21 00:00:00 | 0 | 23.25 | 22.75 | 22.75 | 546552
1992-08-20 00:00:00 | 0 | 23.12 | 22.87 | 23.12 | 170800
1992-08-19 00:00:00 | 0 | 22.87 | 22.75 | 22.87 | 149360
1992-08-18 00:00:00 | 0 | 23 | 22.5 | 22.87 | 209288
1992-08-17 00:00:00 | 0 | 24.12 | 23.25 | 23.5 | 364592
1992-08-14 00:00:00 | 0 | 23.75 | 22.75 | 23.75 | 153408
1992-08-13 00:00:00 | 0 | 23 | 22.5 | 23 | 182008
1992-08-12 00:00:00 | 0 | 23.5 | 22.75 | 22.75 | 431152
1992-08-11 00:00:00 | 0 | 23.5 | 23 | 23.37 | 714400
1992-08-10 00:00:00 | 0 | 23.5 | 23.12 | 23.12 | 206400
1992-08-07 00:00:00 | 0 | 24.62 | 23.25 | 23.5 | 473680
1992-08-06 00:00:00 | 0 | 24.5 | 24.25 | 24.37 | 141728
1992-08-05 00:00:00 | 0 | 24.62 | 24.12 | 24.12 | 243200
1992-08-04 00:00:00 | 0 | 25.25 | 24.75 | 24.75 | 285560
1992-08-03 00:00:00 | 0 | 25 | 24.75 | 24.75 | 94800
1992-07-31 00:00:00 | 0 | 25 | 24.87 | 25 | 161128
1992-07-30 00:00:00 | 0 | 26.25 | 25 | 25 | 421216
1992-07-29 00:00:00 | 0 | 26.25 | 25.75 | 26 | 304000
1992-07-28 00:00:00 | 0 | 26.25 | 25 | 25.75 | 183472
1992-07-27 00:00:00 | 0 | 25.25 | 25 | 25.25 | 96800
1992-07-24 00:00:00 | 0 | 24.75 | 24.5 | 24.5 | 40804
1992-07-23 00:00:00 | 0 | 24.87 | 24.25 | 24.37 | 94280
1992-07-22 00:00:00 | 0 | 25.5 | 24.75 | 24.87 | 266456
1992-07-21 00:00:00 | 0 | 25.25 | 24.5 | 25.25 | 281280
1992-07-20 00:00:00 | 0 | 25 | 24.12 | 24.37 | 704800
1992-07-17 00:00:00 | 0 | 26 | 25.5 | 25.5 | 285800
1992-07-16 00:00:00 | 0 | 26.25 | 25.75 | 26.25 | 228720
1992-07-15 00:00:00 | 0 | 26.25 | 25.75 | 26 | 405988
1992-07-14 00:00:00 | 0 | 26.25 | 26 | 26.25 | 141300
1992-07-13 00:00:00 | 0 | 26.75 | 26.25 | 26.25 | 620200
1992-07-10 00:00:00 | 0 | 27 | 26.5 | 27 | 173600
1992-07-09 00:00:00 | 0 | 26.5 | 26 | 26.5 | 426000
1992-07-08 00:00:00 | 0 | 26.5 | 25.75 | 26 | 1084576
1992-07-07 00:00:00 | 0 | 27 | 26.5 | 26.5 | 340400
1992-07-06 00:00:00 | 0 | 27.25 | 27 | 27 | 588608
1992-07-03 00:00:00 | 0 | 27.75 | 27.5 | 27.5 | 40
1992-07-02 00:00:00 | 0 | 27.75 | 27.75 | 27.75 | 747072
1992-07-01 00:00:00 | 0 | 28.25 | 27.5 | 27.5 | 683384
1992-06-30 00:00:00 | 0 | 28.5 | 28.25 | 28.25 | 976948
1992-06-29 00:00:00 | 0 | 28.75 | 28.25 | 28.25 | 366400
1992-06-26 00:00:00 | 0 | 28.75 | 28.25 | 28.75 | 513440
1992-06-25 00:00:00 | 0 | 28.75 | 28.25 | 28.25 | 1494892
1992-06-24 00:00:00 | 0 | 29 | 28.5 | 28.75 | 162036
1992-06-23 00:00:00 | 0 | 28.75 | 28.5 | 28.5 | 552980
1992-06-22 00:00:00 | 0 | 29 | 28.5 | 28.75 | 459952
1992-06-18 00:00:00 | 0 | 29 | 28.5 | 28.5 | 391680
1992-06-17 00:00:00 | 0 | 29.75 | 29.25 | 29.25 | 502164
1992-06-16 00:00:00 | 0 | 30 | 29.5 | 30 | 336280
1992-06-15 00:00:00 | 0 | 29.75 | 29.5 | 29.75 | 283836
1992-06-12 00:00:00 | 0 | 29.5 | 29.25 | 29.5 | 197600
1992-06-11 00:00:00 | 0 | 29.5 | 29.25 | 29.25 | 218480
1992-06-10 00:00:00 | 0 | 29.75 | 29.25 | 29.75 | 542320
1992-06-09 00:00:00 | 0 | 29.75 | 29.5 | 29.5 | 193640
1992-06-05 00:00:00 | 0 | 30.5 | 30 | 30 | 878268
1992-06-04 00:00:00 | 0 | 30.25 | 29.5 | 30.25 | 220160
1992-06-03 00:00:00 | 0 | 30.5 | 30.25 | 30.25 | 944404
1992-06-02 00:00:00 | 0 | 30.75 | 30.25 | 30.5 | 1168416
1992-06-01 00:00:00 | 0 | 30.5 | 29.75 | 30.5 | 393200
1992-05-29 00:00:00 | 0 | 29.5 | 29 | 29.5 | 229412
1992-05-27 00:00:00 | 0 | 29.5 | 29 | 29.25 | 233600
1992-05-26 00:00:00 | 0 | 29.75 | 29.5 | 29.5 | 253676
1992-05-25 00:00:00 | 0 | 30 | 29.75 | 30 | 151360
1992-05-22 00:00:00 | 0 | 30.25 | 29.86 | 30.11 | 423728
1992-05-21 00:00:00 | 0 | 30.25 | 29.46 | 30 | 600528
1992-05-20 00:00:00 | 0 | 29.97 | 29.22 | 29.75 | 954528
1992-05-19 00:00:00 | 0 | 29.21 | 28.71 | 29.17 | 502800
1992-05-18 00:00:00 | 0 | 28.74 | 28.25 | 28.73 | 735016
1992-05-15 00:00:00 | 0 | 28.25 | 28 | 28.25 | 479720
1992-05-14 00:00:00 | 0 | 28.74 | 28.25 | 28.49 | 570060
1992-05-13 00:00:00 | 0 | 28.73 | 28 | 28.73 | 662320
1992-05-12 00:00:00 | 0 | 28.99 | 28.25 | 28.25 | 957164
1992-05-11 00:00:00 | 0 | 29.46 | 28.96 | 28.96 | 547836
1992-05-08 00:00:00 | 0 | 29.46 | 29.21 | 29.25 | 1368008
1992-05-07 00:00:00 | 0 | 29.5 | 28.5 | 29.5 | 1963464
1992-05-06 00:00:00 | 0 | 28.5 | 28 | 28.43 | 1134412
1992-05-05 00:00:00 | 0 | 27.99 | 27.73 | 27.74 | 1258244
1992-05-04 00:00:00 | 0 | 27.71 | 26.98 | 27.48 | 571880
1992-04-30 00:00:00 | 0 | 26.68 | 26.43 | 26.68 | 199732
1992-04-29 00:00:00 | 0 | 27.59 | 27.17 | 27.17 | 218396
1992-04-28 00:00:00 | 0 | 28 | 27.63 | 27.63 | 1332868
1992-04-27 00:00:00 | 0 | 28 | 27.26 | 27.5 | 557028
1992-04-24 00:00:00 | 0 | 27.29 | 26.71 | 27.29 | 480000
1992-04-23 00:00:00 | 0 | 26.96 | 26.46 | 26.71 | 1291372
1992-04-22 00:00:00 | 0 | 26.72 | 26.47 | 26.72 | 348872
1992-04-21 00:00:00 | 0 | 26.97 | 26.48 | 26.72 | 759008
1992-04-16 00:00:00 | 0 | 26.95 | 26.72 | 26.95 | 251000
1992-04-15 00:00:00 | 0 | 26.39 | 26.25 | 26.32 | 752428
1992-04-14 00:00:00 | 0 | 26.22 | 26 | 26.22 | 84656
1992-04-13 00:00:00 | 0 | 26.7 | 26 | 26 | 50312
1992-04-10 00:00:00 | 0 | 27.17 | 26.47 | 26.92 | 374000
1992-04-09 00:00:00 | 0 | 26.06 | 25.22 | 26.06 | 462968
1992-04-08 00:00:00 | 0 | 25.75 | 25.25 | 25.39 | 650000
1992-04-07 00:00:00 | 0 | 26.84 | 26.17 | 26.17 | 377200
1992-04-06 00:00:00 | 0 | 26.86 | 26.24 | 26.49 | 2176516
1992-04-03 00:00:00 | 0 | 26.92 | 26.42 | 26.6 | 411904
1992-04-02 00:00:00 | 0 | 27.35 | 26.67 | 26.92 | 494628
1992-04-01 00:00:00 | 0 | 27.83 | 27.41 | 27.41 | 237440
1992-03-31 00:00:00 | 0 | 27.95 | 27.45 | 27.66 | 273928
1992-03-30 00:00:00 | 0 | 27.73 | 27.49 | 27.73 | 163480
1992-03-27 00:00:00 | 0 | 27.98 | 27.24 | 27.74 | 647540
1992-03-26 00:00:00 | 0 | 28 | 27.34 | 27.34 | 259400
1992-03-25 00:00:00 | 0 | 28.6 | 27.85 | 27.92 | 1166040
1992-03-24 00:00:00 | 0 | 27.82 | 27.66 | 27.82 | 442992
1992-03-23 00:00:00 | 0 | 28.5 | 27.98 | 27.98 | 824800
1992-03-20 00:00:00 | 0 | 28.22 | 27.47 | 28.19 | 1677456
1992-03-19 00:00:00 | 0 | 27.42 | 26.5 | 27.42 | 842440
1992-03-18 00:00:00 | 0 | 26.5 | 26.13 | 26.5 | 898020
1992-03-17 00:00:00 | 0 | 25.98 | 25.07 | 25.82 | 965644
1992-03-16 00:00:00 | 0 | 24.96 | 24.89 | 24.89 | 400688
1992-03-13 00:00:00 | 0 | 25.15 | 24.65 | 25.02 | 167632
1992-03-12 00:00:00 | 0 | 25.02 | 24.68 | 24.84 | 148272
1992-03-11 00:00:00 | 0 | 25.46 | 25.21 | 25.31 | 454780
1992-03-10 00:00:00 | 0 | 25.98 | 25.5 | 25.74 | 213316
1992-03-09 00:00:00 | 0 | 26.16 | 25.91 | 25.91 | 251240
1992-03-06 00:00:00 | 0 | 26.18 | 25.7 | 25.95 | 410480
1992-03-05 00:00:00 | 0 | 25.97 | 25.48 | 25.96 | 744656
1992-03-04 00:00:00 | 0 | 25.56 | 25.13 | 25.56 | 542520
1992-03-03 00:00:00 | 0 | 25.1 | 24.6 | 24.73 | 812096
1992-03-02 00:00:00 | 0 | 25.21 | 24.72 | 25.19 | 377600
1992-02-28 00:00:00 | 0 | 24.63 | 24.03 | 24.46 | 737620
1992-02-27 00:00:00 | 0 | 25.09 | 24.17 | 24.34 | 1075140
1992-02-26 00:00:00 | 0 | 25.13 | 24.38 | 24.38 | 692000
1992-02-25 00:00:00 | 0 | 25.92 | 25.19 | 25.19 | 702284
1992-02-24 00:00:00 | 0 | 25.36 | 25.21 | 25.36 | 384416
1992-02-21 00:00:00 | 0 | 25.69 | 25.45 | 25.69 | 148800
1992-02-20 00:00:00 | 0 | 24.91 | 24.66 | 24.87 | 1123020
1992-02-19 00:00:00 | 0 | 25.65 | 25.4 | 25.43 | 444200
1992-02-18 00:00:00 | 0 | 25.65 | 25.24 | 25.65 | 51516
1992-02-17 00:00:00 | 0 | 25.45 | 25.2 | 25.36 | 161128
1992-02-14 00:00:00 | 0 | 25.6 | 25.35 | 25.35 | 522704
1992-02-13 00:00:00 | 0 | 25.97 | 25.58 | 25.78 | 105480
1992-02-12 00:00:00 | 0 | 25.96 | 25.53 | 25.78 | 231600
1992-02-11 00:00:00 | 0 | 25.64 | 25.48 | 25.64 | 2513300
1992-02-10 00:00:00 | 0 | 25.9 | 25.48 | 25.65 | 491600
1992-02-07 00:00:00 | 0 | 25.67 | 25.57 | 25.57 | 59392
1992-02-06 00:00:00 | 0 | 26.03 | 25.78 | 26.03 | 726772
1992-02-05 00:00:00 | 0 | 26.32 | 25.82 | 26.01 | 392800
1992-02-04 00:00:00 | 0 | 26.37 | 25.71 | 26.21 | 751600
1992-02-03 00:00:00 | 0 | 25.96 | 25.84 | 25.96 | 108400
1992-01-31 00:00:00 | 0 | 26.24 | 25.61 | 26.11 | 276220
1992-01-30 00:00:00 | 0 | 26.17 | 25.92 | 25.92 | 398728
1992-01-29 00:00:00 | 0 | 26.53 | 26.03 | 26.1 | 1257880
1992-01-28 00:00:00 | 0 | 27.01 | 26.51 | 26.51 | 2473544
1992-01-27 00:00:00 | 0 | 26.93 | 26.68 | 26.93 | 666296
1992-01-24 00:00:00 | 0 | 26.4 | 25.9 | 26.26 | 1163200
1992-01-23 00:00:00 | 0 | 26.62 | 26.18 | 26.4 | 512704
1992-01-22 00:00:00 | 0 | 26.48 | 26.32 | 26.32 | 469464
1992-01-21 00:00:00 | 0 | 26.71 | 26.31 | 26.62 | 870072
1992-01-20 00:00:00 | 0 | 26.96 | 26.3 | 26.55 | 688948
1992-01-17 00:00:00 | 0 | 26.89 | 26.17 | 26.44 | 1833540
1992-01-16 00:00:00 | 0 | 26.19 | 24.94 | 26.07 | 531428
1992-01-15 00:00:00 | 0 | 24.69 | 24.24 | 24.6 | 1141300
1992-01-14 00:00:00 | 0 | 24.29 | 24.17 | 24.17 | 254320
1992-01-13 00:00:00 | 0 | 24.2 | 23.86 | 23.95 | 323160
1992-01-10 00:00:00 | 0 | 24.44 | 24.32 | 24.42 | 451216
1992-01-09 00:00:00 | 0 | 24.31 | 24.06 | 24.18 | 686536
1992-01-08 00:00:00 | 0 | 24.4 | 24.15 | 24.15 | 809200
1992-01-07 00:00:00 | 0 | 24.23 | 24.1 | 24.23 | 248996
1992-01-03 00:00:00 | 0 | 23.92 | 23.69 | 23.92 | 60200
1992-01-02 00:00:00 | 0 | 23.81 | 23.12 | 23.62 | 176004
1991-12-30 00:00:00 | 0 | 23.4 | 23.15 | 23.24 | 273240
1991-12-27 00:00:00 | 0 | 23.31 | 22.41 | 23.31 | 354068
1991-12-23 00:00:00 | 0 | 22.41 | 21.96 | 22.19 | 222280
1991-12-20 00:00:00 | 0 | 22.2 | 21.73 | 22.09 | 154124
1991-12-19 00:00:00 | 0 | 21.94 | 21.5 | 21.69 | 510400
1991-12-18 00:00:00 | 0 | 22.06 | 21.91 | 21.91 | 181600
1991-12-17 00:00:00 | 0 | 21.48 | 21.33 | 21.38 | 329728
1991-12-16 00:00:00 | 0 | 22.06 | 21.75 | 21.91 | 176640
1991-12-13 00:00:00 | 0 | 22.31 | 21.81 | 22.04 | 238400
1991-12-12 00:00:00 | 0 | 22.22 | 21.48 | 21.98 | 269600
1991-12-11 00:00:00 | 0 | 22.14 | 21.1 | 21.46 | 210808
1991-12-10 00:00:00 | 0 | 22.69 | 21.54 | 21.54 | 139992
1991-12-09 00:00:00 | 0 | 22.78 | 22.28 | 22.35 | 162976
1991-12-06 00:00:00 | 0 | 23.24 | 23.11 | 23.23 | 254756
1991-12-05 00:00:00 | 0 | 23.42 | 22.69 | 23.1 | 270000
1991-12-04 00:00:00 | 0 | 23.73 | 23.48 | 23.59 | 805476
1991-12-03 00:00:00 | 0 | 24.19 | 23.46 | 23.7 | 238680
1991-12-02 00:00:00 | 0 | 24.19 | 23.82 | 23.82 | 723300
1991-11-29 00:00:00 | 0 | 24.55 | 24.05 | 24.35 | 233264
1991-11-28 00:00:00 | 0 | 24.1 | 23.76 | 24.1 | 157208
1991-11-27 00:00:00 | 0 | 24.08 | 23.94 | 24.06 | 163700
1991-11-26 00:00:00 | 0 | 24.21 | 23.71 | 24.01 | 942520
1991-11-25 00:00:00 | 0 | 24.23 | 23.98 | 24.11 | 480100
1991-11-22 00:00:00 | 0 | 24.48 | 24.11 | 24.48 | 140480
1991-11-21 00:00:00 | 0 | 24.36 | 23.84 | 24.27 | 138904
1991-11-20 00:00:00 | 0 | 23.59 | 23.59 | 23.59 | 270420
1991-11-19 00:00:00 | 0 | 24.34 | 23.88 | 24.09 | 355600
1991-11-18 00:00:00 | 0 | 23.98 | 23.48 | 23.86 | 346400
1991-11-15 00:00:00 | 0 | 23.77 | 23.39 | 23.77 | 138640
1991-11-14 00:00:00 | 0 | 24.53 | 24.28 | 24.28 | 874000
1991-11-13 00:00:00 | 0 | 24.58 | 24.21 | 24.46 | 274660
1991-11-12 00:00:00 | 0 | 24.56 | 24.16 | 24.21 | 182724
1991-11-11 00:00:00 | 0 | 24.36 | 24.11 | 24.31 | 157600
1991-11-08 00:00:00 | 0 | 24.66 | 24.3 | 24.32 | 47200
1991-11-07 00:00:00 | 0 | 24.72 | 24.47 | 24.48 | 413600
1991-11-06 00:00:00 | 0 | 24.56 | 24.06 | 24.14 | 669200
1991-11-05 00:00:00 | 0 | 24.79 | 24.44 | 24.62 | 371864
1991-11-04 00:00:00 | 0 | 25.04 | 24.74 | 24.97 | 316400
1991-11-01 00:00:00 | 0 | 25.18 | 24.78 | 25.03 | 139120
1991-10-31 00:00:00 | 0 | 25.39 | 24.89 | 25.18 | 604464
1991-10-30 00:00:00 | 0 | 25.47 | 24.56 | 25.27 | 514600
1991-10-29 00:00:00 | 0 | 24.06 | 23.81 | 23.81 | 298008
1991-10-28 00:00:00 | 0 | 24.59 | 24.21 | 24.56 | 224000
1991-10-25 00:00:00 | 0 | 24.88 | 24.63 | 24.63 | 326800
1991-10-24 00:00:00 | 0 | 25.54 | 24.84 | 25.04 | 244096
1991-10-23 00:00:00 | 0 | 26.14 | 25.64 | 25.64 | 576072
1991-10-22 00:00:00 | 0 | 26.35 | 25.85 | 25.85 | 778208
1991-10-21 00:00:00 | 0 | 26.57 | 26.12 | 26.34 | 827816
1991-10-18 00:00:00 | 0 | 26.46 | 25.97 | 26.22 | 290132
1991-10-17 00:00:00 | 0 | 26.18 | 25.74 | 25.74 | 257600
1991-10-16 00:00:00 | 0 | 26.16 | 25.89 | 26.14 | 217772
1991-10-15 00:00:00 | 0 | 26.8 | 26.05 | 26.05 | 828520
1991-10-14 00:00:00 | 0 | 26.55 | 26.3 | 26.3 | 70096
1991-10-11 00:00:00 | 0 | 26.71 | 25.83 | 26.29 | 92016
1991-10-10 00:00:00 | 0 | 25.94 | 25.94 | 25.94 | 105400
1991-10-09 00:00:00 | 0 | 26.33 | 25.87 | 26.3 | 216720
1991-10-08 00:00:00 | 0 | 26.66 | 25.92 | 26.16 | 213200
1991-10-07 00:00:00 | 0 | 26.45 | 26.17 | 26.4 | 101400
1991-10-04 00:00:00 | 0 | 27.44 | 26.69 | 26.69 | 270804
1991-10-03 00:00:00 | 0 | 26.9 | 26.15 | 26.83 | 924200
1991-10-02 00:00:00 | 0 | 27.32 | 26.46 | 26.46 | 985952
1991-10-01 00:00:00 | 0 | 27.92 | 27.44 | 27.69 | 74316
1991-09-30 00:00:00 | 0 | 27.95 | 27.19 | 27.72 | 161172
1991-09-27 00:00:00 | 0 | 27.87 | 26.93 | 27.39 | 323800
1991-09-26 00:00:00 | 0 | 28.39 | 27.45 | 27.91 | 358184
1991-09-25 00:00:00 | 0 | 28.96 | 28.47 | 28.72 | 375728
1991-09-24 00:00:00 | 0 | 28.58 | 28.22 | 28.47 | 104560
1991-09-23 00:00:00 | 0 | 28.92 | 28.42 | 28.67 | 370404
1991-09-20 00:00:00 | 0 | 29.04 | 28.58 | 28.99 | 125000
1991-09-19 00:00:00 | 0 | 29.34 | 28.78 | 28.84 | 181468
1991-09-18 00:00:00 | 0 | 29.12 | 28.87 | 29 | 179000
1991-09-17 00:00:00 | 0 | 29.51 | 28.77 | 28.89 | 581384
1991-09-16 00:00:00 | 0 | 31 | 28.9 | 30.28 | 832384
1991-09-13 00:00:00 | 0 | 28.96 | 28.22 | 28.59 | 626536
1991-09-12 00:00:00 | 0 | 29.5 | 28.5 | 29.25 | 500800
1991-09-11 00:00:00 | 0 | 28.89 | 28.12 | 28.89 | 521220
1991-09-10 00:00:00 | 0 | 28.4 | 27.9 | 28.4 | 240400
1991-09-09 00:00:00 | 0 | 27.56 | 27.23 | 27.39 | 152612
1991-09-06 00:00:00 | 0 | 28.01 | 27.47 | 27.8 | 463776
1991-09-05 00:00:00 | 0 | 27.24 | 26.36 | 26.99 | 2414780
1991-09-04 00:00:00 | 0 | 27.04 | 26.79 | 26.79 | 165200
1991-09-03 00:00:00 | 0 | 26.94 | 26.44 | 26.78 | 225964
1991-09-02 00:00:00 | 0 | 26.61 | 26.18 | 26.61 | 297376
1991-08-30 00:00:00 | 0 | 26.44 | 25.94 | 26.44 | 193840
1991-08-29 00:00:00 | 0 | 26.36 | 26.11 | 26.33 | 97524
1991-08-28 00:00:00 | 0 | 26.29 | 26.04 | 26.08 | 303724
1991-08-27 00:00:00 | 0 | 26.41 | 26.16 | 26.16 | 181436
1991-08-26 00:00:00 | 0 | 26.46 | 26 | 26.25 | 68800
1991-08-23 00:00:00 | 0 | 25.93 | 25.43 | 25.87 | 68832
1991-08-22 00:00:00 | 0 | 27.31 | 26.09 | 26.34 | 392000
1991-08-21 00:00:00 | 0 | 26.52 | 25.72 | 26.52 | 194632
1991-08-20 00:00:00 | 0 | 26.21 | 25.22 | 25.72 | 556644
1991-08-19 00:00:00 | 0 | 25.42 | 24.63 | 25.3 | 671600
1991-08-16 00:00:00 | 0 | 27.49 | 27.24 | 27.24 | 98524
1991-08-15 00:00:00 | 0 | 27.82 | 27.35 | 27.38 | 187200
1991-08-14 00:00:00 | 0 | 27.85 | 27.62 | 27.85 | 512532
1991-08-13 00:00:00 | 0 | 27.96 | 27.46 | 27.76 | 389712
1991-08-12 00:00:00 | 0 | 27.39 | 27.1 | 27.39 | 695700
1991-08-09 00:00:00 | 0 | 27.16 | 26.17 | 27.16 | 784928
1991-08-08 00:00:00 | 0 | 26.03 | 24.98 | 25.84 | 791984
1991-08-07 00:00:00 | 0 | 25.39 | 24.97 | 24.97 | 167952
1991-08-06 00:00:00 | 0 | 26.44 | 25.7 | 25.7 | 618792
1991-08-05 00:00:00 | 0 | 27.14 | 26.56 | 26.71 | 391596
1991-08-02 00:00:00 | 0 | 27.69 | 27.49 | 27.49 | 181780
1991-08-01 00:00:00 | 0 | 27.95 | 27.95 | 27.95 | 70464
1991-07-31 00:00:00 | 0 | 27.8 | 27.77 | 27.8 | 225544
1991-07-30 00:00:00 | 0 | 28.16 | 27.67 | 27.67 | 214632
1991-07-29 00:00:00 | 0 | 27.83 | 27.33 | 27.47 | 210380
1991-07-26 00:00:00 | 0 | 27.6 | 27.32 | 27.6 | 418228
1991-07-25 00:00:00 | 0 | 27.47 | 27.22 | 27.47 | 860000
1991-07-24 00:00:00 | 0 | 27.45 | 27.44 | 27.44 | 250240
1991-07-23 00:00:00 | 0 | 27.27 | 27.02 | 27.18 | 48908
1991-07-22 00:00:00 | 0 | 27.28 | 27.03 | 27.03 | 141688
1991-07-19 00:00:00 | 0 | 27.6 | 27.35 | 27.6 | 132800
1991-07-18 00:00:00 | 0 | 27.43 | 27.41 | 27.41 | 135704
1991-07-17 00:00:00 | 0 | 27.17 | 26.92 | 27.1 | 246360
1991-07-16 00:00:00 | 0 | 27.96 | 27.47 | 27.72 | 53456
1991-07-15 00:00:00 | 0 | 27.71 | 27.46 | 27.71 | 36168
1991-07-12 00:00:00 | 0 | 27.91 | 27.43 | 27.43 | 152764
1991-07-11 00:00:00 | 0 | 27.93 | 27.27 | 27.72 | 368400
1991-07-10 00:00:00 | 0 | 27.22 | 27.02 | 27.22 | 97016
1991-07-09 00:00:00 | 0 | 27.17 | 27.15 | 27.17 | 241068
1991-07-08 00:00:00 | 0 | 27.03 | 26.98 | 26.98 | 32000
1991-07-05 00:00:00 | 0 | 27.14 | 27.12 | 27.12 | 74136
1991-07-04 00:00:00 | 0 | 27.2 | 27.19 | 27.2 | 542832
1991-07-03 00:00:00 | 0 | 27.46 | 27.21 | 27.45 | 334068
1991-07-02 00:00:00 | 0 | 27.72 | 27.23 | 27.48 | 427600
1991-07-01 00:00:00 | 0 | 27.59 | 27.37 | 27.37 | 108192
1991-06-28 00:00:00 | 0 | 27.63 | 27.38 | 27.38 | 85812
1991-06-27 00:00:00 | 0 | 26.89 | 26.64 | 26.89 | 809512
1991-06-26 00:00:00 | 0 | 27.23 | 26.77 | 26.98 | 354620
1991-06-25 00:00:00 | 0 | 26.64 | 26.39 | 26.64 | 374824
1991-06-24 00:00:00 | 0 | 27.37 | 26.89 | 26.89 | 232728
1991-06-20 00:00:00 | 0 | 27.17 | 26.76 | 26.92 | 833200
1991-06-19 00:00:00 | 0 | 28.08 | 27.17 | 27.39 | 511920
1991-06-18 00:00:00 | 0 | 27.72 | 27.22 | 27.47 | 534564
1991-06-17 00:00:00 | 0 | 27.72 | 27.33 | 27.51 | 274800
1991-06-14 00:00:00 | 0 | 27.29 | 26.87 | 26.87 | 212400
1991-06-13 00:00:00 | 0 | 27.8 | 27.47 | 27.51 | 281720
1991-06-12 00:00:00 | 0 | 27.36 | 26.86 | 27.23 | 524400
1991-06-11 00:00:00 | 0 | 27.08 | 26.58 | 26.99 | 577352
1991-06-10 00:00:00 | 0 | 26.74 | 26.32 | 26.49 | 363200
1991-06-07 00:00:00 | 0 | 26.93 | 26.43 | 26.43 | 297000
1991-06-06 00:00:00 | 0 | 27.3 | 26.38 | 27.26 | 524620
1991-06-05 00:00:00 | 0 | 26.58 | 25.83 | 26.58 | 421040
1991-06-04 00:00:00 | 0 | 26.56 | 25.56 | 25.62 | 360752
1991-06-03 00:00:00 | 0 | 26.76 | 25.96 | 26.51 | 586080
1991-05-31 00:00:00 | 0 | 26.12 | 25.41 | 26.1 | 163360
1991-05-30 00:00:00 | 0 | 26.17 | 25.67 | 25.67 | 249200
1991-05-29 00:00:00 | 0 | 26.65 | 26.11 | 26.15 | 588640
1991-05-28 00:00:00 | 0 | 25.86 | 25.36 | 25.86 | 299688
1991-05-27 00:00:00 | 0 | 25.51 | 24.76 | 25.41 | 300460
1991-05-24 00:00:00 | 0 | 24.36 | 23.68 | 24.36 | 402200
1991-05-23 00:00:00 | 0 | 24.31 | 23.84 | 24.18 | 400372
1991-05-22 00:00:00 | 0 | 24.16 | 23.91 | 24.03 | 531200
1991-05-21 00:00:00 | 0 | 24.39 | 23.59 | 23.89 | 1038752
1991-05-17 00:00:00 | 0 | 23.14 | 22.91 | 23.14 | 334712
1991-05-16 00:00:00 | 0 | 22.68 | 22.47 | 22.56 | 259368
1991-05-15 00:00:00 | 0 | 22.95 | 22.7 | 22.95 | 155660
1991-05-14 00:00:00 | 0 | 23.24 | 22.88 | 22.99 | 567600
1991-05-13 00:00:00 | 0 | 22.98 | 22.73 | 22.81 | 100456
1991-05-10 00:00:00 | 0 | 23.22 | 22.08 | 23.04 | 550144
1991-05-08 00:00:00 | 0 | 22.55 | 22.18 | 22.18 | 416400
1991-05-07 00:00:00 | 0 | 22.44 | 22.03 | 22.23 | 639060
1991-05-06 00:00:00 | 0 | 22.57 | 22.21 | 22.21 | 381768
1991-05-03 00:00:00 | 0 | 22.34 | 22.16 | 22.16 | 161456
1991-05-02 00:00:00 | 0 | 22.78 | 22.53 | 22.68 | 199456
1991-04-30 00:00:00 | 0 | 22.31 | 22.04 | 22.26 | 283228
1991-04-29 00:00:00 | 0 | 22.69 | 22.47 | 22.57 | 102400
1991-04-26 00:00:00 | 0 | 22.96 | 22.35 | 22.85 | 157224
1991-04-25 00:00:00 | 0 | 22.61 | 22.11 | 22.36 | 406960
1991-04-24 00:00:00 | 0 | 22.39 | 21.42 | 22.04 | 1150000
1991-04-23 00:00:00 | 0 | 23.21 | 22.22 | 23.09 | 1251460
1991-04-22 00:00:00 | 0 | 23.04 | 22.72 | 22.72 | 153220
1991-04-19 00:00:00 | 0 | 23.53 | 22.94 | 23.19 | 316860
1991-04-18 00:00:00 | 0 | 24.22 | 23.6 | 23.6 | 288904
1991-04-17 00:00:00 | 0 | 24.6 | 23.97 | 24.22 | 116204
1991-04-16 00:00:00 | 0 | 24.67 | 24.17 | 24.43 | 127000
1991-04-15 00:00:00 | 0 | 24.68 | 24.55 | 24.66 | 160496
1991-04-12 00:00:00 | 0 | 24.67 | 24.2 | 24.67 | 228896
1991-04-11 00:00:00 | 0 | 24.62 | 24.31 | 24.39 | 271568
1991-04-10 00:00:00 | 0 | 25.38 | 24.42 | 24.65 | 393632
1991-04-09 00:00:00 | 0 | 26.15 | 25.33 | 25.33 | 916240
1991-04-08 00:00:00 | 0 | 26.28 | 25.68 | 25.78 | 96080
1991-04-05 00:00:00 | 0 | 27.41 | 26.89 | 27.13 | 437652
1991-04-04 00:00:00 | 0 | 27.25 | 27.07 | 27.19 | 309736
1991-04-03 00:00:00 | 0 | 27.17 | 26.9 | 27.17 | 251952
1991-04-02 00:00:00 | 0 | 26.26 | 25.9 | 26.08 | 32816
1991-03-28 00:00:00 | 0 | 26.32 | 25.88 | 26.32 | 230800
1991-03-27 00:00:00 | 0 | 26.06 | 25.58 | 26.06 | 116300
1991-03-26 00:00:00 | 0 | 26.12 | 25.19 | 25.66 | 101800
1991-03-25 00:00:00 | 0 | 25.93 | 25.06 | 25.61 | 97696
1991-03-22 00:00:00 | 0 | 26.42 | 25.91 | 25.92 | 419320
1991-03-21 00:00:00 | 0 | 26.55 | 26.09 | 26.12 | 465400
1991-03-20 00:00:00 | 0 | 25.94 | 24.84 | 25.69 | 702408
1991-03-19 00:00:00 | 0 | 26.92 | 26.17 | 26.65 | 2327048
1991-03-18 00:00:00 | 0 | 27.16 | 26.66 | 27.16 | 412376
1991-03-15 00:00:00 | 0 | 26.85 | 26.54 | 26.57 | 895124
1991-03-14 00:00:00 | 0 | 26.66 | 25.86 | 26.66 | 539400
1991-03-13 00:00:00 | 0 | 25.85 | 25.12 | 25.82 | 648180
1991-03-12 00:00:00 | 0 | 25.67 | 24.92 | 25.64 | 346800
1991-03-11 00:00:00 | 0 | 25.9 | 25.42 | 25.43 | 328196
1991-03-08 00:00:00 | 0 | 26.09 | 25.13 | 25.41 | 676280
1991-03-07 00:00:00 | 0 | 25.95 | 25.18 | 25.45 | 1132040
1991-03-06 00:00:00 | 0 | 26.43 | 24.14 | 25.37 | 2497180
1991-03-05 00:00:00 | 0 | 23.52 | 22.52 | 23.31 | 653504
1991-03-04 00:00:00 | 0 | 22.53 | 22.18 | 22.42 | 496688
1991-03-01 00:00:00 | 0 | 22.56 | 21.98 | 22.34 | 307200
1991-02-28 00:00:00 | 0 | 23.78 | 22.18 | 22.65 | 1113920
1991-02-27 00:00:00 | 0 | 23.74 | 22.78 | 23.45 | 1215088
1991-02-26 00:00:00 | 0 | 24.08 | 23.63 | 23.88 | 1345720
1991-02-25 00:00:00 | 0 | 23.77 | 22.45 | 23.77 | 1060780
1991-02-22 00:00:00 | 0 | 22.7 | 22.46 | 22.7 | 679080
1991-02-21 00:00:00 | 0 | 22.26 | 21.63 | 21.82 | 342600
1991-02-20 00:00:00 | 0 | 22.49 | 22.19 | 22.28 | 268760
1991-02-19 00:00:00 | 0 | 22.87 | 22.02 | 22.6 | 364420
1991-02-18 00:00:00 | 0 | 21.94 | 21.36 | 21.53 | 159780
1991-02-15 00:00:00 | 0 | 22.7 | 21.08 | 21.73 | 989228
1991-02-14 00:00:00 | 0 | 21.98 | 21.34 | 21.46 | 820800
1991-02-13 00:00:00 | 0 | 22.69 | 21.82 | 21.96 | 129840
1991-02-12 00:00:00 | 0 | 23.16 | 22.35 | 22.45 | 380184
1991-02-11 00:00:00 | 0 | 23.14 | 22.64 | 22.64 | 58300
1991-02-08 00:00:00 | 0 | 23.37 | 21.68 | 23.06 | 343256
1991-02-07 00:00:00 | 0 | 22.72 | 21.72 | 21.95 | 838000
1991-02-06 00:00:00 | 0 | 23.4 | 22.67 | 22.67 | 226200
1991-02-05 00:00:00 | 0 | 24.18 | 23.09 | 23.26 | 509048
1991-02-04 00:00:00 | 0 | 24.22 | 23.15 | 23.92 | 443600
1991-02-01 00:00:00 | 0 | 23.17 | 22.93 | 23.17 | 101924
1991-01-31 00:00:00 | 0 | 23.66 | 22.46 | 23.05 | 726800
1991-01-30 00:00:00 | 0 | 22.43 | 21.95 | 22.32 | 210952
1991-01-29 00:00:00 | 0 | 23.05 | 22.05 | 22.36 | 503392
1991-01-28 00:00:00 | 0 | 21.61 | 20.19 | 21.5 | 1061284
1991-01-25 00:00:00 | 0 | 20.54 | 20.15 | 20.37 | 296076
1991-01-24 00:00:00 | 0 | 20.07 | 19.8 | 20.07 | 366172
1991-01-23 00:00:00 | 0 | 19.72 | 19.49 | 19.71 | 417240
1991-01-22 00:00:00 | 0 | 19.7 | 19.57 | 19.7 | 596160
1991-01-21 00:00:00 | 0 | 19.72 | 19.33 | 19.33 | 50416
1991-01-18 00:00:00 | 0 | 20.17 | 19.69 | 20.17 | 428640
1991-01-17 00:00:00 | 0 | 20.41 | 19.84 | 19.97 | 1397600
1991-01-16 00:00:00 | 0 | 18.49 | 18.49 | 18.49 | 441956
1991-01-15 00:00:00 | 0 | 18.52 | 18.02 | 18.52 | 131976
1991-01-14 00:00:00 | 0 | 18.67 | 18.01 | 18.01 | 111216
1991-01-11 00:00:00 | 0 | 18.92 | 18.29 | 18.5 | 610168
1991-01-10 00:00:00 | 0 | 18.16 | 17.3 | 17.91 | 709244
1991-01-09 00:00:00 | 0 | 18.06 | 17.12 | 17.87 | 692432
1991-01-08 00:00:00 | 0 | 16.81 | 16.09 | 16.59 | 1222192
1991-01-07 00:00:00 | 0 | 17.37 | 16.75 | 16.75 | 2969600
1991-01-04 00:00:00 | 0 | 17.15 | 16.4 | 17.06 | 777072
1991-01-03 00:00:00 | 0 | 16.94 | 16.45 | 16.69 | 315800
1991-01-02 00:00:00 | 0 | 16.68 | 16.22 | 16.65 | 74180
1990-12-28 00:00:00 | 0 | 17.73 | 16.51 | 16.75 | 476200
1990-12-27 00:00:00 | 0 | 17.35 | 16.6 | 17.15 | 71800
1990-12-21 00:00:00 | 0 | 18.99 | 16.97 | 17.45 | 286860
1990-12-20 00:00:00 | 0 | 20.15 | 18.45 | 19.35 | 166096
1990-12-19 00:00:00 | 0 | 20.52 | 20.02 | 20.1 | 279732
1990-12-18 00:00:00 | 0 | 20.39 | 20.03 | 20.05 | 420764
1990-12-17 00:00:00 | 0 | 20.22 | 19.97 | 20.22 | 370520
1990-12-14 00:00:00 | 0 | 20.45 | 20.08 | 20.43 | 211860
1990-12-13 00:00:00 | 0 | 21.18 | 20.45 | 20.45 | 151600
1990-12-12 00:00:00 | 0 | 20.71 | 20.09 | 20.23 | 262780
1990-12-11 00:00:00 | 0 | 21.45 | 20.5 | 20.55 | 258460
1990-12-10 00:00:00 | 0 | 21.99 | 21.25 | 21.25 | 250920
1990-12-07 00:00:00 | 0 | 22.95 | 21.73 | 21.75 | 424240
1990-12-06 00:00:00 | 0 | 22.41 | 20.83 | 22.41 | 583160
1990-12-05 00:00:00 | 0 | 20.96 | 20.44 | 20.73 | 213500
1990-12-04 00:00:00 | 0 | 20.59 | 19.72 | 19.95 | 707660
1990-12-03 00:00:00 | 0 | 20.73 | 18.75 | 19.98 | 1072400
1990-11-30 00:00:00 | 0 | 18.46 | 16.98 | 18.22 | 985956
1990-11-29 00:00:00 | 0 | 17.36 | 17.1 | 17.34 | 772920
1990-11-28 00:00:00 | 0 | 17.45 | 16.98 | 17.44 | 196280
1990-11-27 00:00:00 | 0 | 17.22 | 16.73 | 17.1 | 171200
1990-11-26 00:00:00 | 0 | 16.96 | 16.82 | 16.85 | 116160
1990-11-23 00:00:00 | 0 | 17.48 | 16.73 | 16.97 | 72936
1990-11-22 00:00:00 | 0 | 17.4 | 17.25 | 17.3 | 68004
1990-11-21 00:00:00 | 0 | 17.46 | 17.21 | 17.32 | 231464
1990-11-20 00:00:00 | 0 | 17.94 | 17.58 | 17.58 | 66480
1990-11-19 00:00:00 | 0 | 18.03 | 18.01 | 18.01 | 45508
1990-11-16 00:00:00 | 0 | 17.76 | 17.51 | 17.76 | 69660
1990-11-15 00:00:00 | 0 | 17.92 | 17.67 | 17.92 | 139800
1990-11-14 00:00:00 | 0 | 17.8 | 17.34 | 17.55 | 538800
1990-11-13 00:00:00 | 0 | 18.44 | 17.75 | 18.19 | 268144
1990-11-12 00:00:00 | 0 | 18.19 | 17.75 | 17.75 | 91284
1990-11-09 00:00:00 | 0 | 17.74 | 17.62 | 17.74 | 68800
1990-11-08 00:00:00 | 0 | 17.75 | 17.6 | 17.6 | 507520
1990-11-07 00:00:00 | 0 | 18 | 17.63 | 17.63 | 115364
1990-11-06 00:00:00 | 0 | 18.25 | 17.98 | 18.11 | 87016
1990-11-05 00:00:00 | 0 | 18.36 | 18 | 18.12 | 218440
1990-11-02 00:00:00 | 0 | 18.24 | 18 | 18 | 328400
1990-11-01 00:00:00 | 0 | 18.47 | 18.06 | 18.11 | 121708
1990-10-31 00:00:00 | 0 | 18.67 | 17.48 | 17.77 | 1188864
1990-10-30 00:00:00 | 0 | 19.73 | 18.75 | 18.75 | 466400
1990-10-29 00:00:00 | 0 | 20 | 19.62 | 19.75 | 78708
1990-10-26 00:00:00 | 0 | 20.14 | 19.17 | 19.67 | 228200
1990-10-25 00:00:00 | 0 | 21.49 | 20.26 | 20.27 | 266000
1990-10-24 00:00:00 | 0 | 22.97 | 21.25 | 21.25 | 261620
1990-10-23 00:00:00 | 0 | 23.39 | 22.47 | 23.14 | 155672
1990-10-22 00:00:00 | 0 | 23.24 | 22.46 | 23.08 | 298712
1990-10-19 00:00:00 | 0 | 22.46 | 21.94 | 22.34 | 104800
1990-10-18 00:00:00 | 0 | 21.93 | 21.16 | 21.89 | 216000
1990-10-17 00:00:00 | 0 | 22.69 | 21.7 | 21.7 | 242304
1990-10-16 00:00:00 | 0 | 22.39 | 21.84 | 22.09 | 270348
1990-10-15 00:00:00 | 0 | 23.22 | 22.73 | 22.98 | 135436
1990-10-12 00:00:00 | 0 | 23.75 | 22.49 | 22.86 | 460080
1990-10-11 00:00:00 | 0 | 24.24 | 23.75 | 23.99 | 407600
1990-10-10 00:00:00 | 0 | 24.96 | 24.23 | 24.72 | 99800
1990-10-09 00:00:00 | 0 | 25 | 24.75 | 24.75 | 23488
1990-10-08 00:00:00 | 0 | 25.99 | 25 | 25 | 155600
1990-10-05 00:00:00 | 0 | 24.9 | 24.18 | 24.18 | 75248
1990-10-04 00:00:00 | 0 | 25.71 | 24.75 | 24.99 | 227776
1990-10-03 00:00:00 | 0 | 26.19 | 24.97 | 25.19 | 236640
1990-10-02 00:00:00 | 0 | 27.13 | 25.44 | 26.25 | 337680
1990-10-01 00:00:00 | 0 | 24.92 | 23.42 | 24.69 | 284760
1990-09-28 00:00:00 | 0 | 23.47 | 22.95 | 23.07 | 318488
1990-09-27 00:00:00 | 0 | 23.72 | 22.97 | 23.72 | 319400
1990-09-26 00:00:00 | 0 | 23.46 | 22.9 | 23.38 | 185200
1990-09-25 00:00:00 | 0 | 23.36 | 22.48 | 23.1 | 163200
1990-09-24 00:00:00 | 0 | 23.91 | 23.14 | 23.28 | 324400
1990-09-21 00:00:00 | 0 | 25.19 | 24.21 | 24.69 | 212360
1990-09-20 00:00:00 | 0 | 24.63 | 24.38 | 24.55 | 416040
1990-09-19 00:00:00 | 0 | 25.54 | 24.52 | 25.29 | 419600
1990-09-18 00:00:00 | 0 | 24.93 | 24.18 | 24.46 | 294844
1990-09-17 00:00:00 | 0 | 25.22 | 24.73 | 24.98 | 488040
1990-09-14 00:00:00 | 0 | 25.72 | 24.85 | 25.11 | 405632
1990-09-13 00:00:00 | 0 | 26.48 | 25.73 | 25.73 | 297564
1990-09-12 00:00:00 | 0 | 27.47 | 26.97 | 26.97 | 170792
1990-09-11 00:00:00 | 0 | 28.13 | 27.42 | 27.67 | 103200
1990-09-10 00:00:00 | 0 | 28.42 | 27.73 | 27.92 | 83064
1990-09-07 00:00:00 | 0 | 27.99 | 27.49 | 27.74 | 487400
1990-09-06 00:00:00 | 0 | 28.86 | 27.95 | 27.95 | 103640
1990-09-05 00:00:00 | 0 | 29.46 | 28.95 | 28.95 | 271280
1990-09-04 00:00:00 | 0 | 29.43 | 28.65 | 29.21 | 215288
1990-09-03 00:00:00 | 0 | 29.69 | 29.45 | 29.69 | 68488
1990-08-31 00:00:00 | 0 | 30.2 | 28.99 | 29.46 | 142952
1990-08-30 00:00:00 | 0 | 31.11 | 29.94 | 30.17 | 220400
1990-08-29 00:00:00 | 0 | 30.57 | 30.07 | 30.38 | 125764
1990-08-28 00:00:00 | 0 | 31.68 | 30.23 | 30.23 | 361244
1990-08-27 00:00:00 | 0 | 31.09 | 30.09 | 30.78 | 250800
1990-08-24 00:00:00 | 0 | 28.62 | 27.87 | 28.62 | 198800
1990-08-23 00:00:00 | 0 | 29.62 | 27.45 | 27.47 | 243000
1990-08-22 00:00:00 | 0 | 30.49 | 29.09 | 30.22 | 177760
1990-08-21 00:00:00 | 0 | 31.1 | 29.57 | 29.57 | 261040
1990-08-20 00:00:00 | 0 | 31.21 | 29.74 | 30.47 | 178752
1990-08-17 00:00:00 | 0 | 31.45 | 29.98 | 30.72 | 531680
1990-08-16 00:00:00 | 0 | 33.15 | 32.17 | 32.17 | 343400
1990-08-15 00:00:00 | 0 | 33.7 | 32.72 | 33.45 | 275384
1990-08-14 00:00:00 | 0 | 33.78 | 32.31 | 32.42 | 422840
1990-08-13 00:00:00 | 0 | 33.26 | 32.29 | 32.54 | 256580
1990-08-10 00:00:00 | 0 | 35.45 | 33.58 | 33.58 | 611028
1990-08-09 00:00:00 | 0 | 39.63 | 36.83 | 37.02 | 605648
1990-08-08 00:00:00 | 0 | 40.95 | 39.47 | 39.47 | 46680
1990-08-07 00:00:00 | 0 | 41.24 | 38.75 | 40.99 | 752184
1990-08-06 00:00:00 | 0 | 40.81 | 39.83 | 40.03 | 98000
1990-08-03 00:00:00 | 0 | 43.37 | 43.37 | 43.37 | 114400
1990-08-02 00:00:00 | 0 | 43.88 | 43.42 | 43.42 | 399600
1990-08-01 00:00:00 | 0 | 43.75 | 43.5 | 43.65 | 29200
1990-07-31 00:00:00 | 0 | 43.52 | 43.39 | 43.52 | 188528
1990-07-30 00:00:00 | 0 | 43.27 | 43.27 | 43.27 | 5760
1990-07-27 00:00:00 | 0 | 44.05 | 43.62 | 44.05 | 52004
1990-07-26 00:00:00 | 0 | 44.41 | 43.78 | 43.78 | 22760
1990-07-25 00:00:00 | 0 | 43.77 | 43.35 | 43.35 | 132420
1990-07-24 00:00:00 | 0 | 42.85 | 42.71 | 42.78 | 171404
1990-07-23 00:00:00 | 0 | 43.39 | 43.14 | 43.39 | 487552
1990-07-20 00:00:00 | 0 | 44.16 | 43.7 | 43.93 | 35520
1990-07-19 00:00:00 | 0 | 45.06 | 44.37 | 44.37 | 32800
1990-07-18 00:00:00 | 0 | 44.98 | 44.77 | 44.77 | 26708
1990-07-17 00:00:00 | 0 | 44.95 | 44.74 | 44.74 | 71740
1990-07-16 00:00:00 | 0 | 44.34 | 44.09 | 44.2 | 64292
1990-07-13 00:00:00 | 0 | 43.89 | 43.64 | 43.82 | 151308
1990-07-12 00:00:00 | 0 | 43.81 | 43.81 | 43.81 | 79760
1990-07-11 00:00:00 | 0 | 44.18 | 44.08 | 44.08 | 159060
1990-07-10 00:00:00 | 0 | 43.86 | 43.61 | 43.79 | 145000
1990-07-09 00:00:00 | 0 | 44.98 | 44.74 | 44.74 | 301200
1990-07-06 00:00:00 | 0 | 44.32 | 43.82 | 43.96 | 208448
1990-07-05 00:00:00 | 0 | 45.74 | 45.05 | 45.05 | 109300
1990-07-04 00:00:00 | 0 | 46.18 | 45.68 | 45.68 | 146908
1990-07-03 00:00:00 | 0 | 45.61 | 45.11 | 45.39 | 197600
1990-07-02 00:00:00 | 0 | 45.02 | 44.08 | 45.02 | 151300
1990-06-29 00:00:00 | 0 | 44.74 | 44.27 | 44.49 | 100160
1990-06-28 00:00:00 | 0 | 44.95 | 44.46 | 44.71 | 209000
1990-06-27 00:00:00 | 0 | 43.88 | 43.45 | 43.88 | 193320
1990-06-26 00:00:00 | 0 | 43.81 | 43.39 | 43.39 | 122048
1990-06-25 00:00:00 | 0 | 43.57 | 43.32 | 43.57 | 143384
1990-06-21 00:00:00 | 0 | 42.97 | 42.58 | 42.83 | 260828
1990-06-20 00:00:00 | 0 | 43.62 | 43.12 | 43.37 | 342920
1990-06-19 00:00:00 | 0 | 43.53 | 42.53 | 43.28 | 252568
1990-06-18 00:00:00 | 0 | 43.59 | 42.39 | 43.59 | 418744
1990-06-15 00:00:00 | 0 | 42.44 | 41.94 | 42.22 | 635592
1990-06-14 00:00:00 | 0 | 42.42 | 42.18 | 42.42 | 562584
1990-06-13 00:00:00 | 0 | 42.46 | 42.21 | 42.21 | 288936
1990-06-12 00:00:00 | 0 | 42.61 | 42.12 | 42.12 | 95600
1990-06-11 00:00:00 | 0 | 42.41 | 41.93 | 42.17 | 218560
1990-06-08 00:00:00 | 0 | 43.06 | 42.34 | 42.34 | 242376
1990-06-07 00:00:00 | 0 | 42.77 | 41.96 | 42.15 | 283756
1990-06-06 00:00:00 | 0 | 43.07 | 42.57 | 42.57 | 150040
1990-06-05 00:00:00 | 0 | 43.27 | 41.8 | 42.8 | 496404
1990-06-01 00:00:00 | 0 | 41.13 | 40.72 | 40.92 | 238400
1990-05-31 00:00:00 | 0 | 40.83 | 40.4 | 40.47 | 66400
1990-05-30 00:00:00 | 0 | 41.24 | 40.81 | 41.02 | 150800
1990-05-29 00:00:00 | 0 | 41.31 | 41.08 | 41.08 | 498000
1990-05-28 00:00:00 | 0 | 41.47 | 40.98 | 41.47 | 480400
1990-05-25 00:00:00 | 0 | 40.94 | 40.94 | 40.94 | 242400
1990-05-23 00:00:00 | 0 | 40.82 | 40.35 | 40.82 | 295800
1990-05-22 00:00:00 | 0 | 40.49 | 40.04 | 40.27 | 246000
1990-05-21 00:00:00 | 0 | 38.89 | 38.64 | 38.82 | 103600
1990-05-18 00:00:00 | 0 | 40.56 | 40.29 | 40.31 | 404600
1990-05-17 00:00:00 | 0 | 39.1 | 38.73 | 39.1 | 295200
1990-05-16 00:00:00 | 0 | 40.15 | 39.9 | 40.14 | 140000
1990-05-15 00:00:00 | 0 | 40.3 | 39.89 | 39.89 | 406400
1990-05-14 00:00:00 | 0 | 40.36 | 39.88 | 40.34 | 567600
1990-05-11 00:00:00 | 0 | 41.05 | 39.61 | 39.61 | 112800
1990-05-10 00:00:00 | 0 | 40.1 | 39.13 | 40.1 | 184800
1990-05-09 00:00:00 | 0 | 38.5 | 37.33 | 38.5 | 374000
1990-05-08 00:00:00 | 0 | 36.88 | 36.46 | 36.88 | 60000
1990-05-07 00:00:00 | 0 | 35.5 | 35.19 | 35.19 | 228000
1990-05-04 00:00:00 | 0 | 36.86 | 36.11 | 36.11 | 168000
1990-05-03 00:00:00 | 0 | 37.64 | 37.14 | 37.56 | 212000
1990-05-02 00:00:00 | 0 | 35.97 | 35.97 | 35.97 | 88000
1990-04-30 00:00:00 | 0 | 37.97 | 37.56 | 37.97 | 64400
1990-04-27 00:00:00 | 0 | 38.62 | 37.89 | 37.9 | 180000
1990-04-26 00:00:00 | 0 | 38.49 | 37.72 | 38.24 | 118800
1990-04-25 00:00:00 | 0 | 37.66 | 37.41 | 37.63 | 39312
1990-04-24 00:00:00 | 0 | 38.2 | 37.95 | 38.2 | 90400
1990-04-23 00:00:00 | 0 | 38.5 | 38 | 38 | 41200
1990-04-20 00:00:00 | 0 | 37.91 | 37.22 | 37.91 | 79600
1990-04-19 00:00:00 | 0 | 37.42 | 37.17 | 37.4 | 177600
1990-04-18 00:00:00 | 0 | 36.69 | 36.44 | 36.69 | 219200
1990-04-17 00:00:00 | 0 | 35.67 | 35.17 | 35.67 | 107600
1990-04-12 00:00:00 | 0 | 36.61 | 36.38 | 36.38 | 14040
1990-04-11 00:00:00 | 0 | 36.22 | 35.82 | 35.82 | 212000
1990-04-10 00:00:00 | 0 | 37.27 | 36.2 | 37.27 | 295200
1990-04-09 00:00:00 | 0 | 36.16 | 35.94 | 35.94 | 26400
1990-04-06 00:00:00 | 0 | 36.48 | 36.23 | 36.48 | 112400
1990-04-05 00:00:00 | 0 | 34.91 | 34.7 | 34.8 | 119200
1990-04-04 00:00:00 | 0 | 35.58 | 35.12 | 35.58 | 130800
1990-04-03 00:00:00 | 0 | 35.47 | 34.97 | 35.47 | 168000
1990-04-02 00:00:00 | 0 | 35.22 | 34.47 | 34.97 | 253200
1990-03-30 00:00:00 | 0 | 34.59 | 34.41 | 34.41 | 53200
1990-03-29 00:00:00 | 0 | 34.63 | 34.01 | 34.38 | 96400
1990-03-28 00:00:00 | 0 | 34.95 | 34.7 | 34.95 | 76800
1990-03-27 00:00:00 | 0 | 34.76 | 34.51 | 34.51 | 76600
1990-03-26 00:00:00 | 0 | 33.08 | 32.83 | 33.04 | 103600
1990-03-23 00:00:00 | 0 | 35.13 | 34.87 | 35.11 | 158800
1990-03-22 00:00:00 | 0 | 35.74 | 34.99 | 34.99 | 312400
1990-03-21 00:00:00 | 0 | 35.27 | 33.88 | 35.27 | 163196
1990-03-20 00:00:00 | 0 | 33.95 | 33.26 | 33.95 | 121200
1990-03-19 00:00:00 | 0 | 32.84 | 32.59 | 32.84 | 117200
1990-03-16 00:00:00 | 0 | 33.97 | 33.34 | 33.34 | 25200
1990-03-15 00:00:00 | 0 | 34.04 | 33.73 | 33.88 | 136800
1990-03-14 00:00:00 | 0 | 33.86 | 32.77 | 33.86 | 115600
1990-03-13 00:00:00 | 0 | 34.5 | 33.75 | 33.75 | 105600
1990-03-12 00:00:00 | 0 | 34.9 | 34.65 | 34.66 | 209600
1990-03-09 00:00:00 | 0 | 34.97 | 34.72 | 34.72 | 202400
1990-03-08 00:00:00 | 0 | 35.23 | 34.73 | 34.73 | 173200
1990-03-07 00:00:00 | 0 | 35.45 | 35.23 | 35.23 | 88800
1990-03-06 00:00:00 | 0 | 36.16 | 35.66 | 35.67 | 186000
1990-03-05 00:00:00 | 0 | 35.95 | 35.7 | 35.92 | 106800
1990-03-02 00:00:00 | 0 | 36.87 | 36.39 | 36.63 | 22800
1990-03-01 00:00:00 | 0 | 37.18 | 36.93 | 37.18 | 40800
1990-02-28 00:00:00 | 0 | 37.05 | 36.37 | 36.37 | 48200
1990-02-27 00:00:00 | 0 | 37.87 | 36.84 | 37.18 | 130400
1990-02-26 00:00:00 | 0 | 36.23 | 34.98 | 36.23 | 331600
1990-02-23 00:00:00 | 0 | 36.76 | 36.51 | 36.76 | 54400
1990-02-22 00:00:00 | 0 | 36.08 | 35.29 | 36.04 | 139200
1990-02-21 00:00:00 | 0 | 34.6 | 34.22 | 34.6 | 195256
1990-02-20 00:00:00 | 0 | 33.63 | 33.08 | 33.25 | 232592
1990-02-19 00:00:00 | 0 | 36.14 | 35.66 | 35.66 | 37200
1990-02-16 00:00:00 | 0 | 36.23 | 34.74 | 36.23 | 232400
1990-02-15 00:00:00 | 0 | 37.25 | 35.75 | 35.75 | 21600
1990-02-14 00:00:00 | 0 | 38 | 37.5 | 37.5 | 83200
1990-02-13 00:00:00 | 0 | 37.75 | 37.25 | 37.75 | 23200
1990-02-12 00:00:00 | 0 | 38.35 | 37.3 | 37.3 | 20000
1990-02-09 00:00:00 | 0 | 40 | 39.5 | 39.5 | 24000
1990-02-08 00:00:00 | 0 | 39.17 | 38.58 | 39.17 | 7240
1990-02-07 00:00:00 | 0 | 39.25 | 39.25 | 39.25 | 4000
1990-02-06 00:00:00 | 0 | 40 | 39.75 | 39.75 | 8000
1990-02-05 00:00:00 | 0 | 39.87 | 39.87 | 39.87 | 4800
1990-02-02 00:00:00 | 0 | 40.35 | 40.12 | 40.35 | 25200
1990-02-01 00:00:00 | 0 | 40.25 | 40.25 | 40.25 | 4000
1990-01-31 00:00:00 | 0 | 40 | 40 | 40 | 4800
1990-01-30 00:00:00 | 0 | 39.5 | 39.5 | 39.5 | 4800
1990-01-29 00:00:00 | 0 | 36.25 | 36.25 | 36.25 | 1600
1990-01-26 00:00:00 | 0 | 38.91 | 37.95 | 38.73 | 111600
1990-01-25 00:00:00 | 0 | 39.1 | 38.16 | 38.71 | 79872
1990-01-24 00:00:00 | 0 | 36.69 | 35.34 | 35.92 | 46000
1990-01-23 00:00:00 | 0 | 37.52 | 35.8 | 37.33 | 188400
1990-01-22 00:00:00 | 0 | 38.4 | 37.12 | 37.34 | 166800
1990-01-19 00:00:00 | 0 | 39.83 | 38.16 | 38.87 | 88000
1990-01-18 00:00:00 | 0 | 41.2 | 40.21 | 40.21 | 456000
1990-01-17 00:00:00 | 0 | 40.8 | 39.85 | 40.8 | 108000
1990-01-16 00:00:00 | 0 | 39.6 | 38.81 | 38.81 | 217052
1990-01-15 00:00:00 | 0 | 41.6 | 40.41 | 40.41 | 67920
1990-01-12 00:00:00 | 0 | 42.68 | 41.68 | 41.93 | 319400
1990-01-11 00:00:00 | 0 | 42.5 | 42 | 42.5 | 189200
1990-01-10 00:00:00 | 0 | 42.53 | 41.59 | 41.78 | 278800
1990-01-09 00:00:00 | 0 | 42.25 | 41.73 | 42.02 | 262176
1990-01-08 00:00:00 | 0 | 40.36 | 39.48 | 40.36 | 127600
1990-01-05 00:00:00 | 0 | 41.51 | 40.79 | 40.83 | 192800
1990-01-04 00:00:00 | 0 | 41.04 | 39.55 | 40.8 | 408800
1990-01-03 00:00:00 | 0 | 39.22 | 38.72 | 39.22 | 219200
1990-01-02 00:00:00 | 0 | 38.12 | 36.51 | 37.17 | 102800
1989-12-29 00:00:00 | 0 | 39.66 | 38.88 | 39.35 | 379200
1989-12-28 00:00:00 | 0 | 39.56 | 37.67 | 38.33 | 288400
1989-12-27 00:00:00 | 0 | 37.4 | 36.75 | 37.36 | 172800
1989-12-22 00:00:00 | 0 | 37.29 | 36.6 | 36.6 | 55600
1989-12-21 00:00:00 | 0 | 36.98 | 36.68 | 36.78 | 73200
1989-12-20 00:00:00 | 0 | 36.22 | 35.56 | 36.22 | 203600
1989-12-19 00:00:00 | 0 | 36.63 | 35.88 | 36.62 | 190000
1989-12-18 00:00:00 | 0 | 37.28 | 36.09 | 36.1 | 88800
1989-12-15 00:00:00 | 0 | 37.18 | 36.27 | 36.98 | 104008
1989-12-14 00:00:00 | 0 | 36.82 | 36.57 | 36.57 | 175200
1989-12-13 00:00:00 | 0 | 36.69 | 36.19 | 36.69 | 315600
1989-12-12 00:00:00 | 0 | 36.36 | 35.7 | 36.36 | 176600
1989-12-11 00:00:00 | 0 | 35.45 | 35.13 | 35.26 | 138000
1989-12-08 00:00:00 | 0 | 35.4 | 33.94 | 35.19 | 158400
1989-12-07 00:00:00 | 0 | 34.29 | 33.79 | 34.01 | 87600
1989-12-06 00:00:00 | 0 | 34.06 | 32.68 | 34.06 | 217200
1989-12-05 00:00:00 | 0 | 32.59 | 31.84 | 32.44 | 201400
1989-12-04 00:00:00 | 0 | 32.7 | 31.96 | 32.21 | 62160
1989-12-01 00:00:00 | 0 | 33.1 | 32.36 | 32.6 | 90000
1989-11-30 00:00:00 | 0 | 33.17 | 32.71 | 32.92 | 63200
1989-11-29 00:00:00 | 0 | 33.39 | 32.68 | 32.98 | 183600
1989-11-28 00:00:00 | 0 | 32.99 | 32.24 | 32.99 | 334000
1989-11-27 00:00:00 | 0 | 32.28 | 31.57 | 31.82 | 112000
1989-11-24 00:00:00 | 0 | 32.03 | 31.33 | 31.35 | 270400
1989-11-23 00:00:00 | 0 | 31.83 | 30.54 | 31.74 | 266000
1989-11-22 00:00:00 | 0 | 31.97 | 30.72 | 30.72 | 132800
1989-11-21 00:00:00 | 0 | 32.71 | 32.44 | 32.46 | 184000
1989-11-20 00:00:00 | 0 | 32.96 | 32.62 | 32.72 | 103200
1989-11-17 00:00:00 | 0 | 32.73 | 31.36 | 32.05 | 135520
1989-11-16 00:00:00 | 0 | 33.33 | 32.6 | 32.84 | 120992
1989-11-15 00:00:00 | 0 | 32.65 | 32.34 | 32.34 | 105220
1989-11-14 00:00:00 | 0 | 33.44 | 32.46 | 32.95 | 124000
1989-11-13 00:00:00 | 0 | 34.46 | 33.72 | 33.72 | 77600
1989-11-10 00:00:00 | 0 | 34.49 | 33.99 | 34.49 | 282400
1989-11-09 00:00:00 | 0 | 34.99 | 34.24 | 34.24 | 301200
1989-11-08 00:00:00 | 0 | 34.43 | 33.7 | 34.43 | 92800
1989-11-07 00:00:00 | 0 | 33.7 | 32.7 | 33.03 | 148000
1989-11-06 00:00:00 | 0 | 34.45 | 34.22 | 34.45 | 25600
1989-11-03 00:00:00 | 0 | 34.91 | 34.43 | 34.43 | 56400
1989-11-02 00:00:00 | 0 | 35.16 | 34.39 | 35.16 | 332800
1989-11-01 00:00:00 | 0 | 35.66 | 33.92 | 34.4 | 181200
1989-10-31 00:00:00 | 0 | 35.96 | 34.24 | 34.46 | 102000
1989-10-30 00:00:00 | 0 | 37.88 | 36.15 | 36.15 | 157200
1989-10-27 00:00:00 | 0 | 38.83 | 37.86 | 37.88 | 200400
1989-10-26 00:00:00 | 0 | 38.16 | 37.59 | 38.16 | 93600
1989-10-25 00:00:00 | 0 | 38.53 | 37.56 | 37.59 | 131280
1989-10-24 00:00:00 | 0 | 38.71 | 38.41 | 38.41 | 31200
1989-10-23 00:00:00 | 0 | 38.86 | 38.6 | 38.83 | 60400
1989-10-20 00:00:00 | 0 | 39.9 | 38.67 | 38.67 | 64400
1989-10-19 00:00:00 | 0 | 39.91 | 39.42 | 39.42 | 65600
1989-10-18 00:00:00 | 0 | 39.15 | 38.18 | 39.14 | 47200
1989-10-17 00:00:00 | 0 | 39.86 | 37.88 | 38.11 | 326400
1989-10-16 00:00:00 | 0 | 37.11 | 34.34 | 35.26 | 288400
1989-10-13 00:00:00 | 0 | 39.98 | 39.75 | 39.98 | 79400
1989-10-12 00:00:00 | 0 | 40.46 | 39.47 | 39.96 | 130800
1989-10-11 00:00:00 | 0 | 40.52 | 39.59 | 40.05 | 80000
1989-10-10 00:00:00 | 0 | 40.57 | 39.83 | 40.1 | 116880
1989-10-09 00:00:00 | 0 | 40.71 | 39.97 | 39.97 | 260400
1989-10-06 00:00:00 | 0 | 39.21 | 38.8 | 39.05 | 238000
1989-10-05 00:00:00 | 0 | 40.21 | 39.27 | 39.75 | 257600
1989-10-04 00:00:00 | 0 | 39.48 | 38.73 | 39.48 | 235200
1989-10-03 00:00:00 | 0 | 38.62 | 38.13 | 38.38 | 206880
1989-10-02 00:00:00 | 0 | 38.6 | 38.11 | 38.35 | 242800
1989-09-29 00:00:00 | 0 | 38.78 | 38.3 | 38.55 | 375184
1989-09-28 00:00:00 | 0 | 38.17 | 37.18 | 37.92 | 335600
1989-09-27 00:00:00 | 0 | 37.39 | 37.14 | 37.14 | 157200
1989-09-26 00:00:00 | 0 | 37.33 | 36.86 | 36.86 | 48000
1989-09-25 00:00:00 | 0 | 37.68 | 37.14 | 37.14 | 135200
1989-09-22 00:00:00 | 0 | 37.94 | 37.69 | 37.93 | 195408
1989-09-21 00:00:00 | 0 | 37.62 | 36.76 | 37.45 | 956400
1989-09-20 00:00:00 | 0 | 36.99 | 36.74 | 36.99 | 182000
1989-09-19 00:00:00 | 0 | 37.48 | 36.48 | 36.97 | 165200
1989-09-18 00:00:00 | 0 | 37.75 | 37.25 | 37.25 | 114508
1989-09-15 00:00:00 | 0 | 37.97 | 37.48 | 37.48 | 358000
1989-09-14 00:00:00 | 0 | 37.75 | 37.25 | 37.25 | 319600
1989-09-13 00:00:00 | 0 | 37.95 | 37.68 | 37.68 | 214800
1989-09-12 00:00:00 | 0 | 38.68 | 37.89 | 37.89 | 44000
1989-09-11 00:00:00 | 0 | 38.98 | 38.63 | 38.63 | 65200
1989-09-08 00:00:00 | 0 | 39.86 | 39.57 | 39.62 | 94000
1989-09-07 00:00:00 | 0 | 39.42 | 39.18 | 39.18 | 86000
1989-09-06 00:00:00 | 0 | 39.49 | 38.99 | 39.07 | 56400
1989-09-05 00:00:00 | 0 | 40.17 | 39.92 | 39.92 | 42000
1989-09-04 00:00:00 | 0 | 40.68 | 39.54 | 39.54 | 29200
1989-09-01 00:00:00 | 0 | 40.95 | 40.74 | 40.95 | 92000
1989-08-31 00:00:00 | 0 | 41.22 | 40.54 | 40.54 | 41600
1989-08-30 00:00:00 | 0 | 42.15 | 41.43 | 41.43 | 36320
1989-08-29 00:00:00 | 0 | 42.47 | 41.74 | 41.74 | 162400
1989-08-28 00:00:00 | 0 | 41.95 | 41.32 | 41.95 | 166000
1989-08-25 00:00:00 | 0 | 42.04 | 41.29 | 41.29 | 277200
1989-08-24 00:00:00 | 0 | 40 | 39.25 | 40 | 230000
1989-08-23 00:00:00 | 0 | 39.25 | 38.75 | 39 | 408000
1989-08-22 00:00:00 | 0 | 39.39 | 38.68 | 39.37 | 217600
1989-08-21 00:00:00 | 0 | 41.62 | 40.18 | 40.18 | 78592
1989-08-18 00:00:00 | 0 | 41.46 | 40.33 | 41.24 | 118000
1989-08-17 00:00:00 | 0 | 42.4 | 41.39 | 41.39 | 122400
1989-08-16 00:00:00 | 0 | 43.7 | 43.21 | 43.46 | 108000
1989-08-15 00:00:00 | 0 | 43.74 | 43.24 | 43.49 | 185600
1989-08-14 00:00:00 | 0 | 43.69 | 41.47 | 43.69 | 424800
1989-08-11 00:00:00 | 0 | 42.94 | 41.69 | 41.72 | 238000
1989-08-10 00:00:00 | 0 | 44.09 | 42.81 | 42.84 | 1019200
1989-08-09 00:00:00 | 0 | 43 | 42.64 | 42.79 | 105200
1989-08-08 00:00:00 | 0 | 42.93 | 42.8 | 42.93 | 120000
1989-08-07 00:00:00 | 0 | 43.65 | 43.4 | 43.59 | 239340
1989-08-04 00:00:00 | 0 | 44.15 | 43.91 | 44.15 | 26400
1989-08-03 00:00:00 | 0 | 44.69 | 44 | 44 | 39200
1989-08-02 00:00:00 | 0 | 44.33 | 44.11 | 44.33 | 61200
1989-08-01 00:00:00 | 0 | 43.97 | 43.56 | 43.72 | 148800
1989-07-31 00:00:00 | 0 | 43.05 | 41.58 | 42.82 | 56000
1989-07-28 00:00:00 | 0 | 41.46 | 40.58 | 41.46 | 283200
1989-07-27 00:00:00 | 0 | 41.47 | 40.97 | 41.14 | 177800
1989-07-26 00:00:00 | 0 | 42 | 40.75 | 42 | 214800
1989-07-25 00:00:00 | 0 | 40.44 | 40.19 | 40.44 | 165600
1989-07-24 00:00:00 | 0 | 40.87 | 40.38 | 40.38 | 254000
1989-07-21 00:00:00 | 0 | 40.52 | 40.06 | 40.06 | 165200
1989-07-20 00:00:00 | 0 | 40.28 | 39.96 | 39.96 | 69180
1989-07-19 00:00:00 | 0 | 41.3 | 41.29 | 41.29 | 62000
1989-07-18 00:00:00 | 0 | 41.63 | 41.39 | 41.63 | 23860
1989-07-17 00:00:00 | 0 | 40.15 | 39.65 | 40.15 | 201200
1989-07-14 00:00:00 | 0 | 40.29 | 40.04 | 40.29 | 246800
1989-07-13 00:00:00 | 0 | 39.13 | 38.38 | 39.13 | 236600
1989-07-12 00:00:00 | 0 | 38.25 | 37.86 | 38.13 | 290000
1989-07-11 00:00:00 | 0 | 39.42 | 38.93 | 38.93 | 329200
1989-07-10 00:00:00 | 0 | 38.59 | 38.25 | 38.25 | 187200
1989-07-07 00:00:00 | 0 | 39.13 | 38.69 | 38.91 | 178400
1989-07-06 00:00:00 | 0 | 36.13 | 35.99 | 36.13 | 114000
1989-07-05 00:00:00 | 0 | 38.22 | 37.99 | 38.22 | 35200
1989-07-04 00:00:00 | 0 | 39 | 38.5 | 38.5 | 25600
1989-07-03 00:00:00 | 0 | 38.25 | 38.25 | 38.25 | 27200
1989-06-30 00:00:00 | 0 | 38.88 | 38.39 | 38.87 | 55200
1989-06-29 00:00:00 | 0 | 38.5 | 38.08 | 38.08 | 137200
1989-06-28 00:00:00 | 0 | 39.82 | 39.11 | 39.58 | 92800
1989-06-27 00:00:00 | 0 | 39.07 | 38.61 | 39.07 | 30800
1989-06-26 00:00:00 | 0 | 38.67 | 38.67 | 38.67 | 62600
1989-06-22 00:00:00 | 0 | 37.25 | 36.94 | 37.25 | 66000
1989-06-21 00:00:00 | 0 | 38.28 | 37.53 | 37.64 | 22496
1989-06-20 00:00:00 | 0 | 37.77 | 37.68 | 37.68 | 25600
1989-06-19 00:00:00 | 0 | 39.48 | 39.23 | 39.48 | 127200
1989-06-16 00:00:00 | 0 | 38.65 | 38.65 | 38.65 | 59200
1989-06-15 00:00:00 | 0 | 39.72 | 39.23 | 39.23 | 93200
1989-06-14 00:00:00 | 0 | 39.27 | 38.53 | 38.53 | 50800
1989-06-13 00:00:00 | 0 | 39.56 | 38.98 | 38.98 | 78400
1989-06-12 00:00:00 | 0 | 40.67 | 40.04 | 40.6 | 91200
1989-06-09 00:00:00 | 0 | 38.66 | 38.11 | 38.66 | 192800
1989-06-08 00:00:00 | 0 | 39.35 | 38.88 | 39.11 | 96400
1989-06-07 00:00:00 | 0 | 38.4 | 37.13 | 38.35 | 157460
1989-06-06 00:00:00 | 0 | 37.45 | 36.95 | 36.97 | 170800
1989-06-05 00:00:00 | 0 | 37.49 | 37 | 37.49 | 246400
1989-06-02 00:00:00 | 0 | 37 | 36.5 | 36.75 | 129600
1989-06-01 00:00:00 | 0 | 37.8 | 37 | 37.09 | 405600
1989-05-31 00:00:00 | 0 | 39.15 | 37.97 | 37.97 | 84400
1989-05-30 00:00:00 | 0 | 39.52 | 38.85 | 38.85 | 107200
1989-05-29 00:00:00 | 0 | 39.96 | 39.42 | 39.42 | 220000
1989-05-26 00:00:00 | 0 | 39.9 | 39.12 | 39.34 | 164800
1989-05-25 00:00:00 | 0 | 39.95 | 37.5 | 38.7 | 776400
1989-05-24 00:00:00 | 0 | 37.17 | 36.16 | 36.94 | 160800
1989-05-23 00:00:00 | 0 | 36.7 | 35.97 | 35.97 | 156800
1989-05-22 00:00:00 | 0 | 36.54 | 35.61 | 36.54 | 134560
1989-05-19 00:00:00 | 0 | 35.53 | 34.95 | 35.22 | 26048
1989-05-18 00:00:00 | 0 | 35.5 | 34.88 | 35.22 | 406080
1989-05-17 00:00:00 | 0 | 34.64 | 33.73 | 34.64 | 292800
1989-05-16 00:00:00 | 0 | 33.51 | 33.28 | 33.51 | 38400
1989-05-12 00:00:00 | 0 | 33.11 | 32.61 | 33.11 | 625600
1989-05-11 00:00:00 | 0 | 32.58 | 32.46 | 32.52 | 387200
1989-05-10 00:00:00 | 0 | 32.2 | 32.09 | 32.2 | 54400
1989-05-09 00:00:00 | 0 | 32.35 | 32.17 | 32.35 | 120000
1989-05-08 00:00:00 | 0 | 32.14 | 31.97 | 32.14 | 38400
1989-05-05 00:00:00 | 0 | 32.18 | 31.87 | 32.18 | 8000
1989-05-03 00:00:00 | 0 | 32.2 | 32.06 | 32.08 | 202400
1989-05-02 00:00:00 | 0 | 32.47 | 32.41 | 32.47 | 35200
1989-04-28 00:00:00 | 0 | 32.68 | 32.31 | 32.56 | 375920
1989-04-27 00:00:00 | 0 | 32.81 | 32.18 | 32.5 | 131200
1989-04-26 00:00:00 | 0 | 31.7 | 31.33 | 31.7 | 259200
1989-04-25 00:00:00 | 0 | 30.92 | 30.24 | 30.92 | 131200
1989-04-24 00:00:00 | 0 | 30.75 | 30.16 | 30.75 | 40000
1989-04-21 00:00:00 | 0 | 29.79 | 29.66 | 29.79 | 19200
1989-04-20 00:00:00 | 0 | 29.8 | 29.76 | 29.8 | 75200
1989-04-19 00:00:00 | 0 | 30.16 | 30.04 | 30.04 | 142400
1989-04-18 00:00:00 | 0 | 30.02 | 29.96 | 29.96 | 109600
1989-04-17 00:00:00 | 0 | 30.25 | 29.97 | 29.97 | 55200
1989-04-14 00:00:00 | 0 | 29.91 | 29.72 | 29.75 | 57600
1989-04-13 00:00:00 | 0 | 30.43 | 30.24 | 30.24 | 206400
1989-04-12 00:00:00 | 0 | 30.43 | 30.25 | 30.26 | 103200
1989-04-11 00:00:00 | 0 | 29.93 | 29.67 | 29.67 | 228800
1989-04-10 00:00:00 | 0 | 30.73 | 30.36 | 30.36 | 188800
1989-04-07 00:00:00 | 0 | 30.98 | 30.87 | 30.87 | 48000
1989-04-06 00:00:00 | 0 | 31.12 | 30.93 | 31.12 | 420800
1989-04-05 00:00:00 | 0 | 30.66 | 30.43 | 30.66 | 251200
1989-04-04 00:00:00 | 0 | 30.74 | 30.56 | 30.74 | 520000
1989-04-03 00:00:00 | 0 | 30.42 | 30.37 | 30.42 | 108000
1989-03-31 00:00:00 | 0 | 29.78 | 29.49 | 29.78 | 166400
1989-03-30 00:00:00 | 0 | 29.58 | 29.56 | 29.56 | 356000
1989-03-29 00:00:00 | 0 | 30.2 | 30.16 | 30.16 | 72000
1989-03-28 00:00:00 | 0 | 29.5 | 29.49 | 29.5 | 54400
1989-03-23 00:00:00 | 0 | 30.19 | 30.09 | 30.09 | 182400
1989-03-22 00:00:00 | 0 | 30.47 | 30.34 | 30.4 | 561600
1989-03-21 00:00:00 | 0 | 30.32 | 30.26 | 30.32 | 67200
1989-03-20 00:00:00 | 0 | 30.24 | 30.06 | 30.1 | 200000
1989-03-17 00:00:00 | 0 | 30.74 | 30.62 | 30.74 | 472000
1989-03-16 00:00:00 | 0 | 30.62 | 30.31 | 30.31 | 184800
1989-03-15 00:00:00 | 0 | 30.33 | 30.17 | 30.33 | 33600
1989-03-14 00:00:00 | 0 | 30.22 | 29.98 | 30.22 | 358400
1989-03-13 00:00:00 | 0 | 29.94 | 29.88 | 29.88 | 68800
1989-03-10 00:00:00 | 0 | 30.13 | 30.07 | 30.07 | 31200
1989-03-09 00:00:00 | 0 | 30.12 | 30 | 30.06 | 65600
1989-03-08 00:00:00 | 0 | 30.48 | 30 | 30.18 | 59200
1989-03-07 00:00:00 | 0 | 30.7 | 30.31 | 30.48 | 46400
1989-03-06 00:00:00 | 0 | 30 | 29.81 | 30 | 289600
1989-03-03 00:00:00 | 0 | 29.68 | 29.55 | 29.68 | 126400
1989-03-02 00:00:00 | 0 | 29.42 | 29.22 | 29.42 | 347200
1989-03-01 00:00:00 | 0 | 29.47 | 28.67 | 29.47 | 297600
1989-02-28 00:00:00 | 0 | 27.35 | 27.15 | 27.34 | 571200
1989-02-27 00:00:00 | 0 | 28.02 | 27.67 | 28.02 | 78400
1989-02-24 00:00:00 | 0 | 27.92 | 27.62 | 27.82 | 30400
1989-02-23 00:00:00 | 0 | 27.7 | 27.59 | 27.59 | 43200
1989-02-22 00:00:00 | 0 | 27.14 | 27.09 | 27.14 | 240480
1989-02-21 00:00:00 | 0 | 27.5 | 27.39 | 27.47 | 222400
1989-02-20 00:00:00 | 0 | 27.72 | 27.62 | 27.67 | 53600
1989-02-17 00:00:00 | 0 | 27.35 | 27.14 | 27.3 | 16800
1989-02-16 00:00:00 | 0 | 27.79 | 27.53 | 27.79 | 80000
1989-02-15 00:00:00 | 0 | 27.29 | 27.11 | 27.23 | 24000
1989-02-14 00:00:00 | 0 | 27.4 | 27.31 | 27.31 | 25472
1989-02-13 00:00:00 | 0 | 28.43 | 28.12 | 28.18 | 71200
1989-02-10 00:00:00 | 0 | 27.52 | 27.39 | 27.39 | 38400
1989-02-09 00:00:00 | 0 | 28.18 | 28.03 | 28.04 | 68000
1989-02-08 00:00:00 | 0 | 28.49 | 28.23 | 28.49 | 75200
1989-02-07 00:00:00 | 0 | 27.33 | 27.04 | 27.33 | 78400
1989-02-06 00:00:00 | 0 | 28.95 | 28.69 | 28.86 | 163200
1989-02-03 00:00:00 | 0 | 28.17 | 27.86 | 28.17 | 59200
1989-02-02 00:00:00 | 0 | 28.4 | 28.28 | 28.4 | 390400
1989-02-01 00:00:00 | 0 | 27.43 | 27.25 | 27.43 | 41280
1989-01-31 00:00:00 | 0 | 28.11 | 28.11 | 28.11 | 294400
1989-01-30 00:00:00 | 0 | 27.31 | 27.24 | 27.31 | 40000
1989-01-27 00:00:00 | 0 | 27.83 | 27.78 | 27.83 | 124800
1989-01-26 00:00:00 | 0 | 27.94 | 27.77 | 27.88 | 27200
1989-01-25 00:00:00 | 0 | 28.43 | 28.43 | 28.43 | 299200
1989-01-24 00:00:00 | 0 | 27.69 | 27.44 | 27.69 | 121600
1989-01-23 00:00:00 | 0 | 27.62 | 27.4 | 27.62 | 161760
1989-01-20 00:00:00 | 0 | 26.61 | 26.55 | 26.61 | 240160
1989-01-19 00:00:00 | 0 | 27 | 26.86 | 27 | 358400
1989-01-18 00:00:00 | 0 | 27.03 | 26.94 | 27.03 | 104000
1989-01-17 00:00:00 | 0 | 26.59 | 26.28 | 26.41 | 160000
1989-01-16 00:00:00 | 0 | 27 | 26.85 | 27 | 188800
1989-01-13 00:00:00 | 0 | 26.66 | 26.13 | 26.66 | 372800
1989-01-12 00:00:00 | 0 | 26.28 | 25.97 | 26.28 | 412000
1989-01-11 00:00:00 | 0 | 26.06 | 25.74 | 26.06 | 379200
1989-01-10 00:00:00 | 0 | 26.38 | 25.78 | 25.78 | 869776
1989-01-09 00:00:00 | 0 | 25.89 | 25.49 | 25.89 | 385600
1989-01-05 00:00:00 | 0 | 25.15 | 24.85 | 25.15 | 289600
1989-01-04 00:00:00 | 0 | 24.37 | 24.31 | 24.37 | 70400
1989-01-03 00:00:00 | 0 | 24.02 | 23.02 | 24.02 | 40000
1989-01-02 00:00:00 | 0 | 23.7 | 23.38 | 23.38 | 81600
1988-12-30 00:00:00 | 0 | 24.67 | 24.43 | 24.53 | 84800
1988-12-29 00:00:00 | 0 | 24.52 | 24.37 | 24.4 | 56000
1988-12-28 00:00:00 | 0 | 24.94 | 24.52 | 24.83 | 120000
1988-12-27 00:00:00 | 0 | 24.36 | 24.32 | 24.36 | 550400
1988-12-23 00:00:00 | 0 | 24.59 | 24.28 | 24.59 | 402880
1988-12-22 00:00:00 | 0 | 23.03 | 23 | 23.03 | 224000
1988-12-21 00:00:00 | 0 | 24.71 | 24.64 | 24.64 | 707200
1988-12-20 00:00:00 | 0 | 24.63 | 24.43 | 24.63 | 247040
1988-12-19 00:00:00 | 0 | 23.65 | 23.6 | 23.65 | 108800
1988-12-16 00:00:00 | 0 | 24.42 | 23.87 | 24.42 | 482656
1988-12-15 00:00:00 | 0 | 23.88 | 23.45 | 23.88 | 374352
1988-12-14 00:00:00 | 0 | 23.47 | 23.04 | 23.35 | 1220608
1988-12-13 00:00:00 | 0 | 22.64 | 22.26 | 22.29 | 1844768
1988-12-12 00:00:00 | 0 | 24.34 | 23.44 | 23.51 | 1156832
1988-12-09 00:00:00 | 0 | 24.9 | 24.37 | 24.61 | 489600
1988-12-08 00:00:00 | 0 | 23.53 | 22.93 | 23.53 | 169600
1988-12-07 00:00:00 | 0 | 23.85 | 23.72 | 23.85 | 196800
1988-12-06 00:00:00 | 0 | 23.08 | 22.56 | 23.05 | 750800
1988-12-05 00:00:00 | 0 | 22.01 | 21.88 | 22.01 | 166400
1988-12-02 00:00:00 | 0 | 23.06 | 22.99 | 23.06 | 483200
1988-12-01 00:00:00 | 0 | 22.55 | 22.45 | 22.55 | 73008
1988-11-30 00:00:00 | 0 | 22.79 | 22.71 | 22.79 | 89600
1988-11-29 00:00:00 | 0 | 22.64 | 22.39 | 22.64 | 196800
1988-11-28 00:00:00 | 0 | 20.75 | 20.62 | 20.62 | 12800
1988-11-25 00:00:00 | 0 | 22.42 | 22.24 | 22.42 | 32000
1988-11-24 00:00:00 | 0 | 22 | 21.96 | 22 | 217600
1988-11-23 00:00:00 | 0 | 22 | 21.81 | 21.81 | 148800
1988-11-22 00:00:00 | 0 | 22.37 | 22.08 | 22.24 | 344000
1988-11-21 00:00:00 | 0 | 21.69 | 21.39 | 21.69 | 87440
1988-11-18 00:00:00 | 0 | 21.65 | 21.58 | 21.65 | 157856
1988-11-17 00:00:00 | 0 | 21.85 | 21.79 | 21.79 | 428800
1988-11-16 00:00:00 | 0 | 21.55 | 21.24 | 21.55 | 137600
1988-11-15 00:00:00 | 0 | 20.77 | 20.77 | 20.77 | 46400
1988-11-14 00:00:00 | 0 | 21.32 | 21.11 | 21.28 | 144464
1988-11-11 00:00:00 | 0 | 22.35 | 22.11 | 22.11 | 99200
1988-11-10 00:00:00 | 0 | 21.52 | 21.33 | 21.43 | 123200
1988-11-09 00:00:00 | 0 | 22.22 | 22.11 | 22.11 | 27200
1988-11-08 00:00:00 | 0 | 22.87 | 22.68 | 22.85 | 272000
1988-11-07 00:00:00 | 0 | 23.12 | 22.93 | 22.93 | 20000
1988-11-04 00:00:00 | 0 | 23.16 | 23.1 | 23.16 | 345600
1988-11-03 00:00:00 | 0 | 23.3 | 23.02 | 23.02 | 278400
1988-11-02 00:00:00 | 0 | 22.48 | 22.18 | 22.42 | 534400
1988-11-01 00:00:00 | 0 | 22.86 | 22.5 | 22.85 | 348800
1988-10-31 00:00:00 | 0 | 22.75 | 22.46 | 22.75 | 164800
1988-10-28 00:00:00 | 0 | 22.56 | 22.26 | 22.44 | 856000
1988-10-27 00:00:00 | 0 | 21.76 | 21.5 | 21.76 | 179200
1988-10-26 00:00:00 | 0 | 21.48 | 21.38 | 21.43 | 75200
1988-10-25 00:00:00 | 0 | 21.73 | 21.6 | 21.61 | 496000
1988-10-24 00:00:00 | 0 | 20.88 | 20.69 | 20.88 | 144000
1988-10-21 00:00:00 | 0 | 21.24 | 20.83 | 21.13 | 356800
1988-10-20 00:00:00 | 0 | 20.78 | 20.14 | 20.78 | 318400
1988-10-19 00:00:00 | 0 | 20.32 | 20.26 | 20.26 | 152000
1988-10-18 00:00:00 | 0 | 20.27 | 20.13 | 20.13 | 76800
1988-10-17 00:00:00 | 0 | 20.4 | 20.26 | 20.26 | 96480
1988-10-14 00:00:00 | 0 | 20.69 | 20.1 | 20.69 | 388992
1988-10-13 00:00:00 | 0 | 20.16 | 19.98 | 20.04 | 236800
1988-10-12 00:00:00 | 0 | 20.16 | 20.1 | 20.1 | 48000
1988-10-11 00:00:00 | 0 | 20.27 | 20.21 | 20.22 | 97968
1988-10-10 00:00:00 | 0 | 19.9 | 19.73 | 19.9 | 49600
1988-10-07 00:00:00 | 0 | 20.5 | 20.27 | 20.32 | 188800
1988-10-06 00:00:00 | 0 | 20.34 | 20.19 | 20.26 | 107200
1988-10-05 00:00:00 | 0 | 20.11 | 20.04 | 20.11 | 147200
1988-10-04 00:00:00 | 0 | 20.08 | 19.87 | 20.08 | 158400
1988-10-03 00:00:00 | 0 | 19.73 | 19.62 | 19.73 | 19200
1988-09-30 00:00:00 | 0 | 19.78 | 19.55 | 19.78 | 27200
1988-09-29 00:00:00 | 0 | 19.16 | 19.07 | 19.16 | 58352
1988-09-28 00:00:00 | 0 | 19.51 | 19.35 | 19.35 | 139184
1988-09-27 00:00:00 | 0 | 20.02 | 19.89 | 19.91 | 396016
1988-09-26 00:00:00 | 0 | 19.78 | 19.64 | 19.64 | 30400
1988-09-23 00:00:00 | 0 | 20.19 | 20.12 | 20.15 | 103200
1988-09-22 00:00:00 | 0 | 20.66 | 20.42 | 20.61 | 285600
1988-09-21 00:00:00 | 0 | 20.49 | 20.24 | 20.42 | 472000
1988-09-20 00:00:00 | 0 | 20.07 | 19.87 | 19.87 | 75712
1988-09-19 00:00:00 | 0 | 20.05 | 19.74 | 20.05 | 449920
1988-09-16 00:00:00 | 0 | 19.54 | 19.44 | 19.54 | 157712
1988-09-15 00:00:00 | 0 | 19.6 | 19.43 | 19.43 | 286400
1988-09-14 00:00:00 | 0 | 19.26 | 18.94 | 19.22 | 347200
1988-09-13 00:00:00 | 0 | 19.19 | 19.13 | 19.19 | 394400
1988-09-12 00:00:00 | 0 | 19.04 | 18.55 | 19.04 | 203200
1988-09-09 00:00:00 | 0 | 18.27 | 18.16 | 18.27 | 361600
1988-09-08 00:00:00 | 0 | 17.92 | 17.82 | 17.82 | 13328
1988-09-07 00:00:00 | 0 | 18.17 | 18.06 | 18.06 | 65600
1988-09-06 00:00:00 | 0 | 18.43 | 18.43 | 18.43 | 62400
1988-09-05 00:00:00 | 0 | 18.29 | 18.11 | 18.29 | 72544
1988-09-02 00:00:00 | 0 | 18.08 | 18.08 | 18.08 | 22400
1988-09-01 00:00:00 | 0 | 17.86 | 17.81 | 17.81 | 59200
1988-08-31 00:00:00 | 0 | 18.26 | 18.15 | 18.26 | 116800
1988-08-30 00:00:00 | 0 | 18.39 | 18.15 | 18.27 | 312000
1988-08-29 00:00:00 | 0 | 18.21 | 18.15 | 18.15 | 52160
1988-08-26 00:00:00 | 0 | 18.54 | 18.28 | 18.28 | 193600
1988-08-25 00:00:00 | 0 | 18.99 | 18.62 | 18.62 | 238400
1988-08-24 00:00:00 | 0 | 18.77 | 18.73 | 18.73 | 296000
1988-08-23 00:00:00 | 0 | 18.88 | 18.78 | 18.78 | 476800
1988-08-22 00:00:00 | 0 | 19.18 | 19.06 | 19.06 | 27200
1988-08-19 00:00:00 | 0 | 19.36 | 19.18 | 19.18 | 273776
1988-08-18 00:00:00 | 0 | 19.16 | 19.01 | 19.16 | 190400
1988-08-17 00:00:00 | 0 | 18.65 | 18.47 | 18.55 | 60800
1988-08-16 00:00:00 | 0 | 19.25 | 19.12 | 19.25 | 89600
1988-08-15 00:00:00 | 0 | 19.47 | 19.29 | 19.29 | 106400
1988-08-12 00:00:00 | 0 | 19.39 | 19.34 | 19.34 | 61600
1988-08-11 00:00:00 | 0 | 19.31 | 19.18 | 19.31 | 164800
1988-08-10 00:00:00 | 0 | 19.47 | 19.25 | 19.25 | 251200
1988-08-09 00:00:00 | 0 | 20.05 | 19.8 | 19.99 | 409600
1988-08-08 00:00:00 | 0 | 20.25 | 19.87 | 19.87 | 78400
1988-08-05 00:00:00 | 0 | 20.49 | 20.36 | 20.36 | 163200
1988-08-04 00:00:00 | 0 | 20.98 | 20.55 | 20.55 | 364800
1988-08-03 00:00:00 | 0 | 20.81 | 20.7 | 20.7 | 59200
1988-08-02 00:00:00 | 0 | 20.91 | 20.77 | 20.79 | 28800
1988-08-01 00:00:00 | 0 | 21.26 | 21.19 | 21.2 | 724800
1988-07-29 00:00:00 | 0 | 21.11 | 20.48 | 21.11 | 587200
1988-07-28 00:00:00 | 0 | 20.49 | 20.3 | 20.42 | 372800
1988-07-27 00:00:00 | 0 | 20.15 | 19.54 | 20.15 | 206400
1988-07-26 00:00:00 | 0 | 19.86 | 19.74 | 19.86 | 298768
1988-07-25 00:00:00 | 0 | 19.74 | 19.62 | 19.62 | 32000
1988-07-22 00:00:00 | 0 | 19.3 | 19.29 | 19.3 | 144000
1988-07-21 00:00:00 | 0 | 19.47 | 19.47 | 19.47 | 654400
1988-07-20 00:00:00 | 0 | 19.37 | 19.12 | 19.37 | 115200
1988-07-19 00:00:00 | 0 | 19.13 | 19.08 | 19.13 | 30400
1988-07-18 00:00:00 | 0 | 18.98 | 18.94 | 18.98 | 68800
1988-07-15 00:00:00 | 0 | 19.22 | 19.1 | 19.22 | 692800
1988-07-14 00:00:00 | 0 | 19.01 | 18.91 | 18.96 | 111392
1988-07-13 00:00:00 | 0 | 19.19 | 19.06 | 19.13 | 436800
1988-07-12 00:00:00 | 0 | 19.3 | 19.11 | 19.23 | 206400
1988-07-11 00:00:00 | 0 | 19.37 | 19.19 | 19.22 | 83200
1988-07-08 00:00:00 | 0 | 19.51 | 19.46 | 19.51 | 238720
1988-07-07 00:00:00 | 0 | 19.86 | 19.55 | 19.55 | 212800
1988-07-06 00:00:00 | 0 | 19.96 | 19.84 | 19.84 | 96112
1988-07-05 00:00:00 | 0 | 19.88 | 19.38 | 19.69 | 206752
1988-07-04 00:00:00 | 0 | 20.19 | 19.76 | 20.13 | 883360
1988-07-01 00:00:00 | 0 | 19.8 | 19.02 | 19.8 | 1198400
1988-06-30 00:00:00 | 0 | 18.76 | 18.28 | 18.7 | 910384
1988-06-29 00:00:00 | 0 | 19.23 | 19.04 | 19.05 | 1038400
1988-06-28 00:00:00 | 0 | 19.23 | 18.26 | 18.95 | 2398400
1988-06-27 00:00:00 | 0 | 18.39 | 18.21 | 18.39 | 984000
1988-06-23 00:00:00 | 0 | 18.48 | 17.92 | 18.36 | 1036800
1988-06-22 00:00:00 | 0 | 17.4 | 17.17 | 17.4 | 998400
1988-06-21 00:00:00 | 0 | 17.31 | 17.14 | 17.25 | 286400
1988-06-20 00:00:00 | 0 | 16.75 | 16.67 | 16.67 | 70400
1988-06-17 00:00:00 | 0 | 17.47 | 17.16 | 17.47 | 699200
1988-06-16 00:00:00 | 0 | 17.52 | 17.46 | 17.46 | 200000
1988-06-15 00:00:00 | 0 | 16.92 | 16.77 | 16.89 | 1304000
1988-06-14 00:00:00 | 0 | 17.15 | 17.02 | 17.15 | 1171200
1988-06-13 00:00:00 | 0 | 17.24 | 17 | 17 | 266528
1988-06-10 00:00:00 | 0 | 17.12 | 16.89 | 17.12 | 209600
1988-06-09 00:00:00 | 0 | 17.33 | 17.09 | 17.09 | 533600
1988-06-08 00:00:00 | 0 | 17.25 | 16.9 | 17.03 | 579200
1988-06-07 00:00:00 | 0 | 17.98 | 17.36 | 17.42 | 1704000
1988-06-06 00:00:00 | 0 | 17.43 | 16.78 | 17.31 | 1123200
1988-06-03 00:00:00 | 0 | 16.51 | 16.2 | 16.51 | 694400
1988-06-02 00:00:00 | 0 | 16.32 | 16.14 | 16.14 | 560000
1988-06-01 00:00:00 | 0 | 16.31 | 16.07 | 16.14 | 562000
1988-05-31 00:00:00 | 0 | 15.84 | 15.55 | 15.84 | 579472
1988-05-30 00:00:00 | 0 | 15.72 | 15.48 | 15.6 | 390400
1988-05-27 00:00:00 | 0 | 15.57 | 15.49 | 15.49 | 224560
1988-05-26 00:00:00 | 0 | 15.62 | 15.56 | 15.56 | 1238400
1988-05-25 00:00:00 | 0 | 15.44 | 15.2 | 15.39 | 328160
1988-05-24 00:00:00 | 0 | 14.82 | 14.7 | 14.78 | 132096
1988-05-20 00:00:00 | 0 | 15.37 | 15.25 | 15.31 | 307200
1988-05-19 00:00:00 | 0 | 14.93 | 14.81 | 14.88 | 145600
1988-05-18 00:00:00 | 0 | 15.11 | 14.95 | 15.07 | 97600
1988-05-17 00:00:00 | 0 | 14.9 | 14.72 | 14.84 | 83200
1988-05-16 00:00:00 | 0 | 14.75 | 14.71 | 14.75 | 54400
1988-05-13 00:00:00 | 0 | 14.68 | 14.62 | 14.68 | 36800
1988-05-11 00:00:00 | 0 | 14.89 | 14.76 | 14.76 | 158400
1988-05-10 00:00:00 | 0 | 15.04 | 14.98 | 15.04 | 903456
1988-05-09 00:00:00 | 0 | 15.12 | 15 | 15 | 268800
1988-05-06 00:00:00 | 0 | 15.08 | 14.89 | 15.08 | 180800
1988-05-05 00:00:00 | 0 | 15.06 | 14.97 | 15.02 | 163552
1988-05-04 00:00:00 | 0 | 15.25 | 15.12 | 15.18 | 470400
1988-05-03 00:00:00 | 0 | 15.33 | 15.08 | 15.33 | 644848
1988-05-02 00:00:00 | 0 | 15.12 | 14.81 | 15.12 | 880800
1988-04-29 00:00:00 | 0 | 15.6 | 15.1 | 15.1 | 265600
1988-04-28 00:00:00 | 0 | 16.84 | 16.54 | 16.54 | 322560
1988-04-27 00:00:00 | 0 | 16.79 | 16.73 | 16.79 | 710400
1988-04-26 00:00:00 | 0 | 16.8 | 16.68 | 16.68 | 921600
1988-04-25 00:00:00 | 0 | 16.64 | 16.51 | 16.58 | 911568
1988-04-22 00:00:00 | 0 | 16.35 | 16.04 | 16.23 | 760000
1988-04-21 00:00:00 | 0 | 15.53 | 15.22 | 15.53 | 680560
1988-04-20 00:00:00 | 0 | 15.3 | 15.17 | 15.3 | 169808
1988-04-19 00:00:00 | 0 | 15.23 | 15.06 | 15.23 | 121600
1988-04-18 00:00:00 | 0 | 14.85 | 14.78 | 14.85 | 234816
1988-04-15 00:00:00 | 0 | 14.98 | 14.68 | 14.98 | 161600
1988-04-14 00:00:00 | 0 | 15.74 | 15.37 | 15.61 | 352000
1988-04-13 00:00:00 | 0 | 15.71 | 15.59 | 15.71 | 466400
1988-04-12 00:00:00 | 0 | 15.52 | 15.28 | 15.5 | 227200
1988-04-11 00:00:00 | 0 | 15.53 | 15.4 | 15.53 | 572736
1988-04-08 00:00:00 | 0 | 15.22 | 15.04 | 15.17 | 671168
1988-04-07 00:00:00 | 0 | 15.2 | 15.14 | 15.14 | 70272
1988-04-06 00:00:00 | 0 | 14.98 | 14.8 | 14.98 | 276800
1988-04-05 00:00:00 | 0 | 14.77 | 14.65 | 14.71 | 54400
1988-03-31 00:00:00 | 0 | 14.6 | 14.5 | 14.55 | 96000
1988-03-30 00:00:00 | 0 | 14.77 | 14.53 | 14.77 | 51200
1988-03-29 00:00:00 | 0 | 14.47 | 14.23 | 14.41 | 89600
1988-03-28 00:00:00 | 0 | 14.41 | 14.11 | 14.14 | 238400
1988-03-25 00:00:00 | 0 | 14.7 | 14.63 | 14.63 | 150400
1988-03-24 00:00:00 | 0 | 14.98 | 14.91 | 14.92 | 86400
1988-03-23 00:00:00 | 0 | 14.59 | 14.53 | 14.59 | 161600
1988-03-22 00:00:00 | 0 | 14.93 | 14.68 | 14.93 | 86400
1988-03-21 00:00:00 | 0 | 14.86 | 14.76 | 14.76 | 60000
1988-03-18 00:00:00 | 0 | 15.06 | 14.95 | 14.96 | 76800
1988-03-17 00:00:00 | 0 | 14.47 | 14.3 | 14.41 | 481600
1988-03-16 00:00:00 | 0 | 15.23 | 15.17 | 15.23 | 195200
1988-03-15 00:00:00 | 0 | 15.04 | 14.98 | 15.04 | 123200
1988-03-14 00:00:00 | 0 | 15.01 | 14.84 | 14.84 | 112000
1988-03-11 00:00:00 | 0 | 15.21 | 15.12 | 15.16 | 453664
1988-03-10 00:00:00 | 0 | 15.49 | 15.14 | 15.21 | 692000
1988-03-09 00:00:00 | 0 | 15.16 | 15.05 | 15.16 | 12800
1988-03-08 00:00:00 | 0 | 14.8 | 14.55 | 14.55 | 89840
1988-03-07 00:00:00 | 0 | 15.25 | 15.19 | 15.25 | 184208
1988-03-04 00:00:00 | 0 | 15.35 | 15.29 | 15.35 | 732800
1988-03-03 00:00:00 | 0 | 15.27 | 15.26 | 15.26 | 227200
1988-03-02 00:00:00 | 0 | 15.3 | 14.88 | 15.2 | 49600
1988-03-01 00:00:00 | 0 | 15.08 | 14.84 | 14.92 | 142400
1988-02-29 00:00:00 | 0 | 15.01 | 14.95 | 14.95 | 132800
1988-02-26 00:00:00 | 0 | 15.24 | 15.17 | 15.17 | 672000
1988-02-25 00:00:00 | 0 | 14.97 | 14.92 | 14.97 | 38400
1988-02-24 00:00:00 | 0 | 14.94 | 14.73 | 14.73 | 38400
1988-02-23 00:00:00 | 0 | 15.09 | 14.88 | 15.04 | 137712
1988-02-22 00:00:00 | 0 | 14.93 | 14.78 | 14.83 | 142400
1988-02-19 00:00:00 | 0 | 15.17 | 14.87 | 14.87 | 52800
1988-02-18 00:00:00 | 0 | 15.06 | 15 | 15 | 75200
1988-02-17 00:00:00 | 0 | 15.45 | 15.11 | 15.29 | 264000
1988-02-16 00:00:00 | 0 | 15.53 | 15.32 | 15.37 | 249600
1988-02-15 00:00:00 | 0 | 15.34 | 15.19 | 15.27 | 356800
1988-02-12 00:00:00 | 0 | 14.9 | 14.62 | 14.79 | 697600
1988-02-11 00:00:00 | 0 | 14.66 | 14.54 | 14.6 | 416000
1988-02-10 00:00:00 | 0 | 14.53 | 14.41 | 14.41 | 240000
1988-02-09 00:00:00 | 0 | 14.22 | 14.12 | 14.17 | 252800
1988-02-08 00:00:00 | 0 | 15 | 14.6 | 14.6 | 153600
1988-02-05 00:00:00 | 0 | 14.57 | 14.46 | 14.56 | 317600
1988-02-04 00:00:00 | 0 | 14.56 | 14.33 | 14.46 | 372800
1988-02-03 00:00:00 | 0 | 14.63 | 14.34 | 14.34 | 246400
1988-02-02 00:00:00 | 0 | 14.74 | 14.61 | 14.61 | 89600
1988-02-01 00:00:00 | 0 | 14.69 | 14.52 | 14.52 | 110400
1988-01-29 00:00:00 | 0 | 14.7 | 14.66 | 14.66 | 126400
1988-01-28 00:00:00 | 0 | 14.73 | 14.61 | 14.62 | 142400
1988-01-27 00:00:00 | 0 | 14.93 | 14.69 | 14.69 | 668800
1988-01-26 00:00:00 | 0 | 14.94 | 14.63 | 14.83 | 404800
1988-01-25 00:00:00 | 0 | 14.87 | 14.68 | 14.87 | 457600
1988-01-22 00:00:00 | 0 | 14.68 | 14.05 | 14.68 | 364800
1988-01-21 00:00:00 | 0 | 14.33 | 14.27 | 14.27 | 105600
1988-01-20 00:00:00 | 0 | 14.41 | 14.29 | 14.35 | 507200
1988-01-19 00:00:00 | 0 | 14.31 | 14.13 | 14.31 | 169600
1988-01-18 00:00:00 | 0 | 14.6 | 14.11 | 14.35 | 142400
1988-01-15 00:00:00 | 0 | 14.55 | 14.24 | 14.24 | 454400
1988-01-14 00:00:00 | 0 | 14.44 | 14.21 | 14.21 | 102400
1988-01-13 00:00:00 | 0 | 14.68 | 14.3 | 14.3 | 208000
1988-01-12 00:00:00 | 0 | 14.32 | 14.14 | 14.14 | 31200
1988-01-11 00:00:00 | 0 | 14.69 | 14.34 | 14.57 | 278400
1988-01-08 00:00:00 | 0 | 15.6 | 15.17 | 15.17 | 224000
1988-01-07 00:00:00 | 0 | 15.34 | 15.12 | 15.29 | 142400
1988-01-05 00:00:00 | 0 | 15.13 | 14.71 | 15.13 | 180800
1988-01-04 00:00:00 | 0 | 13.64 | 13.5 | 13.64 | 17600
1987-12-30 00:00:00 | 0 | 14.26 | 13.85 | 14.25 | 260800
1987-12-29 00:00:00 | 0 | 13.84 | 13.65 | 13.79 | 67792
1987-12-28 00:00:00 | 0 | 14.45 | 14.18 | 14.18 | 212480
1987-12-23 00:00:00 | 0 | 14.64 | 14.43 | 14.59 | 195200
1987-12-22 00:00:00 | 0 | 14.48 | 14.12 | 14.38 | 193600
1987-12-21 00:00:00 | 0 | 14.21 | 13.84 | 14.18 | 129600
1987-12-18 00:00:00 | 0 | 13.95 | 13.6 | 13.66 | 272000
1987-12-17 00:00:00 | 0 | 13.71 | 13.41 | 13.59 | 507200
1987-12-16 00:00:00 | 0 | 13.33 | 13.16 | 13.26 | 342400
1987-12-15 00:00:00 | 0 | 13.46 | 13.34 | 13.34 | 308800
1987-12-14 00:00:00 | 0 | 13.34 | 13.13 | 13.18 | 542400
1987-12-11 00:00:00 | 0 | 13.58 | 13.4 | 13.58 | 212800
1987-12-10 00:00:00 | 0 | 13.9 | 13.78 | 13.84 | 526400
1987-12-09 00:00:00 | 0 | 12.93 | 12.81 | 12.81 | 36800
1987-12-08 00:00:00 | 0 | 13.59 | 13.55 | 13.55 | 548800
1987-12-07 00:00:00 | 0 | 13.99 | 13.74 | 13.86 | 390400
1987-12-04 00:00:00 | 0 | 13.61 | 13.35 | 13.35 | 1030400
1987-12-03 00:00:00 | 0 | 13.4 | 13.08 | 13.4 | 489600
1987-12-02 00:00:00 | 0 | 13.62 | 13.32 | 13.32 | 219200
1987-12-01 00:00:00 | 0 | 13.6 | 13.23 | 13.59 | 255200
1987-11-30 00:00:00 | 0 | 13.59 | 13.23 | 13.23 | 526400
1987-11-27 00:00:00 | 0 | 14.31 | 14.24 | 14.31 | 513600
1987-11-26 00:00:00 | 0 | 14.45 | 14.1 | 14.27 | 269280
1987-11-25 00:00:00 | 0 | 14.61 | 14.37 | 14.55 | 244800
1987-11-24 00:00:00 | 0 | 14.61 | 14.43 | 14.49 | 198400
1987-11-23 00:00:00 | 0 | 14.34 | 14.04 | 14.34 | 456000
1987-11-20 00:00:00 | 0 | 14.16 | 13.79 | 14.03 | 432000
1987-11-19 00:00:00 | 0 | 14.71 | 14.1 | 14.1 | 286400
1987-11-18 00:00:00 | 0 | 15.1 | 14.62 | 14.9 | 539200
1987-11-17 00:00:00 | 0 | 14.66 | 14.26 | 14.61 | 387200
1987-11-16 00:00:00 | 0 | 15.08 | 14.65 | 15.08 | 891200
1987-11-13 00:00:00 | 0 | 14.64 | 14.21 | 14.23 | 1035200
1987-11-12 00:00:00 | 0 | 13.51 | 12.74 | 13.43 | 384800
1987-11-11 00:00:00 | 0 | 12.42 | 12.01 | 12.32 | 452800
1987-11-10 00:00:00 | 0 | 12.79 | 11.87 | 12.28 | 566400
1987-11-09 00:00:00 | 0 | 14.06 | 12.82 | 12.97 | 401600
1987-11-06 00:00:00 | 0 | 15.09 | 14.78 | 14.78 | 104000
1987-11-05 00:00:00 | 0 | 15.28 | 14.66 | 14.67 | 331200
1987-11-04 00:00:00 | 0 | 15.8 | 15.48 | 15.6 | 656000
1987-11-03 00:00:00 | 0 | 16.59 | 16.39 | 16.39 | 152000
1987-11-02 00:00:00 | 0 | 16.82 | 16.5 | 16.55 | 555200
1987-10-30 00:00:00 | 0 | 17.33 | 16.51 | 16.92 | 723200
1987-10-29 00:00:00 | 0 | 16.51 | 15.93 | 16.51 | 312000
1987-10-28 00:00:00 | 0 | 18.53 | 17.91 | 17.91 | 195200
1987-10-27 00:00:00 | 0 | 19.05 | 18.61 | 18.61 | 612800
1987-10-26 00:00:00 | 0 | 19.34 | 18.6 | 18.6 | 332800
1987-10-23 00:00:00 | 0 | 20.24 | 19.78 | 19.95 | 224000
1987-10-22 00:00:00 | 0 | 20.72 | 19.68 | 19.68 | 675200
1987-10-21 00:00:00 | 0 | 21.25 | 20.28 | 20.85 | 475200
1987-10-20 00:00:00 | 0 | 20.82 | 19.32 | 20.82 | 275200
1987-10-19 00:00:00 | 0 | 22.93 | 21.84 | 21.84 | 331200
1987-10-16 00:00:00 | 0 | 23.36 | 23.12 | 23.12 | 153600
1987-10-15 00:00:00 | 0 | 23.95 | 23.64 | 23.65 | 233600
1987-10-14 00:00:00 | 0 | 22.68 | 22.65 | 22.65 | 169600
1987-10-13 00:00:00 | 0 | 21.68 | 21.65 | 21.65 | 376800
1987-10-12 00:00:00 | 0 | 24.19 | 24.08 | 24.19 | 83200
1987-10-09 00:00:00 | 0 | 23.21 | 23.14 | 23.21 | 174400
1987-10-08 00:00:00 | 0 | 23.81 | 23.41 | 23.79 | 590400
1987-10-07 00:00:00 | 0 | 24.02 | 23.9 | 24.02 | 157744
1987-10-06 00:00:00 | 0 | 24.11 | 23.92 | 24.1 | 198400
1987-10-05 00:00:00 | 0 | 21.8 | 21.74 | 21.74 | 117200
1987-10-02 00:00:00 | 0 | 23.61 | 23.42 | 23.42 | 75200
1987-10-01 00:00:00 | 0 | 23.75 | 23.51 | 23.59 | 486400
1987-09-30 00:00:00 | 0 | 23.4 | 23.23 | 23.27 | 265600
1987-09-29 00:00:00 | 0 | 24.1 | 23.79 | 24.1 | 163200
1987-09-28 00:00:00 | 0 | 22.78 | 22.59 | 22.59 | 192816
1987-09-25 00:00:00 | 0 | 22.61 | 22.39 | 22.61 | 547200
1987-09-24 00:00:00 | 0 | 23.74 | 23.43 | 23.49 | 201600
1987-09-23 00:00:00 | 0 | 22.78 | 22.29 | 22.53 | 816000
1987-09-22 00:00:00 | 0 | 22.34 | 22.24 | 22.26 | 1120000
1987-09-21 00:00:00 | 0 | 23.05 | 22.99 | 22.99 | 108800
1987-09-18 00:00:00 | 0 | 20.48 | 20.34 | 20.44 | 225184
1987-09-17 00:00:00 | 0 | 23.29 | 23.22 | 23.29 | 240000
1987-09-16 00:00:00 | 0 | 23.25 | 23.18 | 23.25 | 92800
1987-09-15 00:00:00 | 0 | 22.84 | 22.55 | 22.65 | 395200
1987-09-14 00:00:00 | 0 | 23.42 | 23.06 | 23.42 | 478400
1987-09-11 00:00:00 | 0 | 20.31 | 20.31 | 20.31 | 9600
1987-09-10 00:00:00 | 0 | 22.74 | 22.42 | 22.74 | 126240
1987-09-09 00:00:00 | 0 | 21.43 | 21.31 | 21.43 | 27200
1987-09-08 00:00:00 | 0 | 22.87 | 22.81 | 22.87 | 11632
1987-09-07 00:00:00 | 0 | 20.32 | 20.32 | 20.32 | 139200
1987-09-04 00:00:00 | 0 | 21.07 | 20.76 | 21.07 | 235008
1987-09-03 00:00:00 | 0 | 20.12 | 20.02 | 20.12 | 92800
1987-09-02 00:00:00 | 0 | 21.6 | 21.6 | 21.6 | 11200
1987-09-01 00:00:00 | 0 | 21.57 | 21.2 | 21.52 | 78400
1987-08-31 00:00:00 | 0 | 21.85 | 21.51 | 21.51 | 81600
1987-08-28 00:00:00 | 0 | 21.31 | 21.11 | 21.18 | 276800
1987-08-27 00:00:00 | 0 | 22.21 | 22.09 | 22.21 | 288000
1987-08-26 00:00:00 | 0 | 21.75 | 21.7 | 21.7 | 44800
1987-08-25 00:00:00 | 0 | 22.62 | 22.37 | 22.43 | 102400
1987-08-24 00:00:00 | 0 | 22.3 | 22.06 | 22.16 | 124800
1987-08-21 00:00:00 | 0 | 22.81 | 22.57 | 22.8 | 38400
1987-08-20 00:00:00 | 0 | 22.68 | 22.68 | 22.68 | 24800
1987-08-19 00:00:00 | 0 | 22.69 | 22.63 | 22.69 | 108800
1987-08-18 00:00:00 | 0 | 22.5 | 22.39 | 22.45 | 172800
1987-08-17 00:00:00 | 0 | 20.15 | 20.13 | 20.13 | 168000
1987-08-14 00:00:00 | 0 | 23.66 | 23.36 | 23.48 | 524704
1987-08-13 00:00:00 | 0 | 23.46 | 22.77 | 23.46 | 1164800
1987-08-12 00:00:00 | 0 | 22.42 | 22.24 | 22.42 | 651200
1987-08-11 00:00:00 | 0 | 20.89 | 20.78 | 20.78 | 256000
1987-08-10 00:00:00 | 0 | 23.09 | 22.47 | 22.47 | 289600
1987-08-07 00:00:00 | 0 | 22.54 | 22.22 | 22.34 | 459200
1987-08-06 00:00:00 | 0 | 23.75 | 23.37 | 23.43 | 278400
1987-08-05 00:00:00 | 0 | 23.34 | 23.01 | 23.34 | 164800
1987-08-04 00:00:00 | 0 | 22.75 | 22.56 | 22.75 | 116800
1987-08-03 00:00:00 | 0 | 21.39 | 21.27 | 21.39 | 15712
1987-07-31 00:00:00 | 0 | 21.12 | 21.12 | 21.12 | 15200
1987-07-30 00:00:00 | 0 | 22.47 | 22.23 | 22.23 | 83200
1987-07-29 00:00:00 | 0 | 22.16 | 22.03 | 22.16 | 281600
1987-07-28 00:00:00 | 0 | 22.27 | 22.15 | 22.27 | 149360
1987-07-27 00:00:00 | 0 | 22.05 | 21.94 | 22 | 84800
1987-07-24 00:00:00 | 0 | 22.15 | 22.03 | 22.15 | 127296
1987-07-23 00:00:00 | 0 | 21.91 | 21.85 | 21.85 | 25600
1987-07-22 00:00:00 | 0 | 21.23 | 21.18 | 21.23 | 4800
1987-07-21 00:00:00 | 0 | 21.11 | 21.02 | 21.05 | 299200
1987-07-20 00:00:00 | 0 | 21.81 | 21.81 | 21.81 | 24000
1987-07-17 00:00:00 | 0 | 20.86 | 20.67 | 20.8 | 190400
1987-07-16 00:00:00 | 0 | 21.77 | 21.66 | 21.66 | 83888
1987-07-15 00:00:00 | 0 | 21.71 | 21.64 | 21.66 | 20832
1987-07-14 00:00:00 | 0 | 21.19 | 21.17 | 21.19 | 41600
1987-07-13 00:00:00 | 0 | 21.58 | 21.35 | 21.35 | 78400
1987-07-10 00:00:00 | 0 | 22.37 | 22.18 | 22.37 | 192000
1987-07-09 00:00:00 | 0 | 22.15 | 21.97 | 22.15 | 126400
1987-07-08 00:00:00 | 0 | 21.01 | 20.47 | 20.94 | 395200
1987-07-07 00:00:00 | 0 | 21.33 | 21.32 | 21.32 | 144000
1987-07-06 00:00:00 | 0 | 21.13 | 21.13 | 21.13 | 14400
1987-07-03 00:00:00 | 0 | 20.32 | 20.17 | 20.26 | 324800
1987-07-02 00:00:00 | 0 | 20.08 | 20.05 | 20.08 | 354000
1987-07-01 00:00:00 | 0 | 19 | 18.99 | 18.99 | 185600
1987-06-30 00:00:00 | 0 | 21.37 | 21.13 | 21.31 | 35200
1987-06-29 00:00:00 | 0 | 21.06 | 21.06 | 21.06 | 160000
1987-06-26 00:00:00 | 0 | 21.1 | 21.03 | 21.1 | 995200
1987-06-25 00:00:00 | 0 | 21.15 | 21.09 | 21.09 | 92800
1987-06-24 00:00:00 | 0 | 20.95 | 20.9 | 20.95 | 97600
1987-06-23 00:00:00 | 0 | 21.4 | 21.28 | 21.34 | 110400
1987-06-22 00:00:00 | 0 | 21.53 | 21.35 | 21.35 | 140800
1987-06-18 00:00:00 | 0 | 21.87 | 21.62 | 21.68 | 62400
1987-06-17 00:00:00 | 0 | 21.51 | 21.39 | 21.42 | 328000
1987-06-16 00:00:00 | 0 | 21.09 | 21.03 | 21.03 | 412800
1987-06-15 00:00:00 | 0 | 22.19 | 21.83 | 21.84 | 144000
1987-06-12 00:00:00 | 0 | 21.24 | 21.16 | 21.16 | 393600
1987-06-11 00:00:00 | 0 | 22.27 | 22.1 | 22.16 | 396000
1987-06-10 00:00:00 | 0 | 22.54 | 22.24 | 22.31 | 524800
1987-06-09 00:00:00 | 0 | 22.53 | 22.35 | 22.53 | 190000
1987-06-05 00:00:00 | 0 | 20.92 | 20.84 | 20.92 | 11200
1987-06-04 00:00:00 | 0 | 22.25 | 22.18 | 22.18 | 84800
1987-06-03 00:00:00 | 0 | 22.68 | 22.25 | 22.25 | 344000
1987-06-02 00:00:00 | 0 | 22.29 | 22.17 | 22.24 | 299200
1987-06-01 00:00:00 | 0 | 22.42 | 22.3 | 22.42 | 104000
1987-05-29 00:00:00 | 0 | 20.91 | 20.91 | 20.91 | 70400
1987-05-27 00:00:00 | 0 | 22.5 | 22.25 | 22.5 | 94400
1987-05-26 00:00:00 | 0 | 22.37 | 22 | 22.37 | 379600
1987-05-25 00:00:00 | 0 | 22.12 | 21.87 | 22.12 | 158400
1987-05-22 00:00:00 | 0 | 21.87 | 21.5 | 21.87 | 832000
1987-05-21 00:00:00 | 0 | 21.31 | 21.25 | 21.31 | 185600
1987-05-20 00:00:00 | 0 | 21.31 | 21.12 | 21.12 | 120000
1987-05-19 00:00:00 | 0 | 21.43 | 21.12 | 21.12 | 11200
1987-05-18 00:00:00 | 0 | 21.25 | 21.25 | 21.25 | 38800
1987-05-15 00:00:00 | 0 | 21.75 | 21.56 | 21.56 | 380800
1987-05-14 00:00:00 | 0 | 22.06 | 21.93 | 21.93 | 118400
1987-05-13 00:00:00 | 0 | 22.37 | 22.31 | 22.37 | 68800
1987-05-12 00:00:00 | 0 | 22.31 | 22.25 | 22.25 | 131200
1987-05-11 00:00:00 | 0 | 22.75 | 22.43 | 22.43 | 152000
1987-05-08 00:00:00 | 0 | 22.81 | 22.68 | 22.75 | 141200
1987-05-07 00:00:00 | 0 | 23 | 22.81 | 22.81 | 150400
1987-05-06 00:00:00 | 0 | 22.87 | 22.68 | 22.81 | 1660800
1987-05-05 00:00:00 | 0 | 22.87 | 22.5 | 22.62 | 433600
1987-05-04 00:00:00 | 0 | 23.37 | 22.87 | 22.87 | 88000
1987-04-30 00:00:00 | 0 | 23.12 | 22.93 | 23.12 | 101600
1987-04-29 00:00:00 | 0 | 23.87 | 23.75 | 23.75 | 180800
1987-04-28 00:00:00 | 0 | 23.68 | 23.56 | 23.68 | 260800
1987-04-27 00:00:00 | 0 | 24.06 | 23.75 | 23.75 | 62080
1987-04-24 00:00:00 | 0 | 24.37 | 24.25 | 24.25 | 99200
1987-04-23 00:00:00 | 0 | 24.68 | 24.37 | 24.37 | 342400
1987-04-22 00:00:00 | 0 | 24.93 | 24.62 | 24.81 | 734400
1987-04-21 00:00:00 | 0 | 24.5 | 24.06 | 24.5 | 225600
1987-04-17 00:00:00 | 0 | 24 | 23.75 | 23.75 | 211200
1987-04-15 00:00:00 | 0 | 23.43 | 22.81 | 23.43 | 345600
1987-04-14 00:00:00 | 0 | 22.62 | 22.56 | 22.62 | 19200
1987-04-13 00:00:00 | 0 | 22.75 | 22.56 | 22.68 | 195200
1987-04-10 00:00:00 | 0 | 22.75 | 22.62 | 22.62 | 185600
1987-04-09 00:00:00 | 0 | 23 | 22.87 | 22.87 | 220800
1987-04-08 00:00:00 | 0 | 22.87 | 22.68 | 22.87 | 310128
1987-04-07 00:00:00 | 0 | 22.62 | 22.5 | 22.5 | 283200
1987-04-06 00:00:00 | 0 | 22.31 | 22.12 | 22.31 | 181264
1987-04-03 00:00:00 | 0 | 21.87 | 21.81 | 21.87 | 75200
1987-04-02 00:00:00 | 0 | 22.06 | 21.93 | 21.93 | 272000
1987-04-01 00:00:00 | 0 | 22 | 21.93 | 21.93 | 8000
1987-03-31 00:00:00 | 0 | 22.5 | 21.93 | 21.93 | 38400
1987-03-30 00:00:00 | 0 | 22.81 | 22.62 | 22.62 | 16000
1987-03-27 00:00:00 | 0 | 22.87 | 22.81 | 22.81 | 8800
1987-03-26 00:00:00 | 0 | 23.12 | 22.75 | 23 | 241600
1987-03-25 00:00:00 | 0 | 22.68 | 22.56 | 22.68 | 120000
1987-03-24 00:00:00 | 0 | 22.62 | 22.56 | 22.56 | 3200
1987-03-23 00:00:00 | 0 | 22.56 | 22.43 | 22.56 | 35280
1987-03-20 00:00:00 | 0 | 22.75 | 22.37 | 22.5 | 108800
1987-03-19 00:00:00 | 0 | 22.62 | 22.5 | 22.62 | 19200
1987-03-18 00:00:00 | 0 | 22.5 | 22.5 | 22.5 | 46400
1987-03-17 00:00:00 | 0 | 22.68 | 22.5 | 22.5 | 17600
1987-03-16 00:00:00 | 0 | 22.62 | 22.56 | 22.56 | 4800
1987-03-13 00:00:00 | 0 | 22.43 | 22.37 | 22.43 | 57760
1987-03-12 00:00:00 | 0 | 22.62 | 22.5 | 22.5 | 94400
1987-03-11 00:00:00 | 0 | 22.81 | 22.68 | 22.75 | 32000
1987-03-10 00:00:00 | 0 | 22.75 | 22.68 | 22.75 | 657600
1987-03-09 00:00:00 | 0 | 22.75 | 22.56 | 22.68 | 224800
1987-03-06 00:00:00 | 0 | 22.56 | 22.43 | 22.5 | 124800
1987-03-05 00:00:00 | 0 | 22.75 | 22.18 | 22.75 | 348800
1987-03-04 00:00:00 | 0 | 22 | 21.75 | 22 | 55200
1987-03-03 00:00:00 | 0 | 21.81 | 21.62 | 21.81 | 118400
1987-03-02 00:00:00 | 0 | 21.87 | 21.68 | 21.75 | 137600
1987-02-27 00:00:00 | 0 | 21.93 | 21.68 | 21.68 | 91200
1987-02-26 00:00:00 | 0 | 21.87 | 21.56 | 21.68 | 88000
1987-02-25 00:00:00 | 0 | 21.43 | 21.31 | 21.43 | 294400
1987-02-24 00:00:00 | 0 | 21.62 | 21.43 | 21.43 | 392000
1987-02-23 00:00:00 | 0 | 21.68 | 21.56 | 21.56 | 169600
1987-02-20 00:00:00 | 0 | 21.43 | 21.37 | 21.43 | 49600
1987-02-19 00:00:00 | 0 | 21.43 | 21.25 | 21.31 | 20800
1987-02-18 00:00:00 | 0 | 21.43 | 21.18 | 21.18 | 174400
1987-02-17 00:00:00 | 0 | 21.37 | 21.31 | 21.37 | 220800
1987-02-16 00:00:00 | 0 | 21.37 | 21.37 | 21.37 | 16000
1987-02-13 00:00:00 | 0 | 21.56 | 21.5 | 21.56 | 224000
1987-02-12 00:00:00 | 0 | 21.62 | 21.5 | 21.5 | 219200
1987-02-11 00:00:00 | 0 | 21.37 | 21.25 | 21.37 | 16000
1987-02-10 00:00:00 | 0 | 21.56 | 21.37 | 21.37 | 107200
1987-02-09 00:00:00 | 0 | 21.62 | 21.56 | 21.56 | 316000
1987-02-06 00:00:00 | 0 | 21.87 | 21.81 | 21.81 | 211200
1987-02-05 00:00:00 | 0 | 21.68 | 21.37 | 21.68 | 36000
1987-02-04 00:00:00 | 0 | 21.25 | 20.93 | 21.12 | 60800
1987-02-03 00:00:00 | 0 | 21.25 | 20.62 | 21.25 | 956800
1987-02-02 00:00:00 | 0 | 20.31 | 20.18 | 20.31 | 204800
1987-01-30 00:00:00 | 0 | 20.12 | 19.68 | 20 | 315200
1987-01-29 00:00:00 | 0 | 19.37 | 19.37 | 19.37 | 293600
1987-01-28 00:00:00 | 0 | 19.93 | 19.37 | 19.37 | 86400
1987-01-27 00:00:00 | 0 | 20.31 | 20 | 20 | 508800
1987-01-26 00:00:00 | 0 | 20.43 | 20.31 | 20.43 | 84800
1987-01-23 00:00:00 | 0 | 20.5 | 20.5 | 20.5 | 1600
1987-01-22 00:00:00 | 0 | 20.75 | 20.5 | 20.5 | 142400
1987-01-21 00:00:00 | 0 | 20.93 | 20.87 | 20.87 | 4800
1987-01-20 00:00:00 | 0 | 21 | 20.81 | 20.93 | 36800
1987-01-19 00:00:00 | 0 | 20.87 | 20.56 | 20.56 | 81600
1987-01-16 00:00:00 | 0 | 20.87 | 20.62 | 20.68 | 161600
1987-01-15 00:00:00 | 0 | 20.93 | 20.75 | 20.93 | 1316800
1987-01-14 00:00:00 | 0 | 20.31 | 20.18 | 20.31 | 907200
1987-01-13 00:00:00 | 0 | 21 | 20.75 | 20.75 | 590400
1987-01-12 00:00:00 | 0 | 21.43 | 21 | 21 | 278400
1987-01-09 00:00:00 | 0 | 21.18 | 21.12 | 21.12 | 246400
1987-01-08 00:00:00 | 0 | 21.25 | 21.12 | 21.25 | 19200
1987-01-07 00:00:00 | 0 | 21.25 | 21.12 | 21.18 | 16848
1987-01-05 00:00:00 | 0 | 21.06 | 20.93 | 21.06 | 4800
1987-01-02 00:00:00 | 0 | 20.93 | 20.93 | 20.93 | 14768
1986-12-30 00:00:00 | 0 | 20.93 | 20.68 | 20.93 | 105600
1986-12-29 00:00:00 | 0 | 21.18 | 21.12 | 21.12 | 40000
1986-12-23 00:00:00 | 0 | 21.37 | 21 | 21.37 | 24800
1986-12-22 00:00:00 | 0 | 21.31 | 21.25 | 21.25 | 41600
1986-12-19 00:00:00 | 0 | 21.56 | 21.37 | 21.56 | 113376
1986-12-18 00:00:00 | 0 | 21.56 | 21.37 | 21.56 | 219008
1986-12-17 00:00:00 | 0 | 21.68 | 21.56 | 21.56 | 161600
1986-12-16 00:00:00 | 0 | 21.81 | 21.62 | 21.81 | 409600
1986-12-15 00:00:00 | 0 | 22.18 | 21.68 | 21.68 | 520000
1986-12-12 00:00:00 | 0 | 22.31 | 22.18 | 22.18 | 211200
1986-12-11 00:00:00 | 0 | 22.25 | 22.06 | 22.06 | 88000
1986-12-10 00:00:00 | 0 | 22.56 | 22.43 | 22.43 | 63200
1986-12-09 00:00:00 | 0 | 22.5 | 22.37 | 22.5 | 107008
1986-12-08 00:00:00 | 0 | 22.56 | 22.37 | 22.37 | 286400
1986-12-05 00:00:00 | 0 | 22.56 | 22.5 | 22.5 | 176592
1986-12-04 00:00:00 | 0 | 22.62 | 22.5 | 22.5 | 118400
1986-12-03 00:00:00 | 0 | 22.56 | 22.5 | 22.56 | 118400
1986-12-02 00:00:00 | 0 | 22.31 | 22.12 | 22.31 | 466400
1986-12-01 00:00:00 | 0 | 22.37 | 22.12 | 22.12 | 169600
1986-11-28 00:00:00 | 0 | 22.18 | 22.12 | 22.18 | 584000
1986-11-27 00:00:00 | 0 | 22.18 | 22.12 | 22.12 | 128000
1986-11-26 00:00:00 | 0 | 22.18 | 22.12 | 22.18 | 88720
1986-11-25 00:00:00 | 0 | 22.5 | 22.06 | 22.06 | 155200
1986-11-24 00:00:00 | 0 | 22.43 | 22.31 | 22.31 | 32000
1986-11-21 00:00:00 | 0 | 22.62 | 22.31 | 22.31 | 142400
1986-11-20 00:00:00 | 0 | 22.75 | 22.56 | 22.75 | 36800
1986-11-19 00:00:00 | 0 | 22.37 | 22.37 | 22.37 | 24000
1986-11-18 00:00:00 | 0 | 22.31 | 22.06 | 22.12 | 244800
1986-11-17 00:00:00 | 0 | 22.5 | 22.18 | 22.18 | 105600
1986-11-14 00:00:00 | 0 | 23.25 | 22.81 | 22.81 | 246400
1986-11-13 00:00:00 | 0 | 23.31 | 23.25 | 23.31 | 324000
1986-11-12 00:00:00 | 0 | 23.12 | 23 | 23.12 | 152480
1986-11-11 00:00:00 | 0 | 23 | 22.87 | 23 | 49600
1986-11-10 00:00:00 | 0 | 23.12 | 22.87 | 23.12 | 252272
1986-11-07 00:00:00 | 0 | 23.25 | 23.12 | 23.12 | 732800
1986-11-06 00:00:00 | 0 | 23.18 | 22.68 | 23 | 350400
1986-11-05 00:00:00 | 0 | 22.68 | 22.5 | 22.68 | 131200
1986-11-04 00:00:00 | 0 | 22.75 | 22.5 | 22.5 | 36800
1986-11-03 00:00:00 | 0 | 22.43 | 22.18 | 22.37 | 110400
1986-10-31 00:00:00 | 0 | 22.25 | 21.75 | 22.25 | 187200
1986-10-30 00:00:00 | 0 | 21.68 | 21.62 | 21.68 | 622400
1986-10-28 00:00:00 | 0 | 21.75 | 21.43 | 21.68 | 129600
1986-10-27 00:00:00 | 0 | 21.43 | 21.43 | 21.43 | 4800
1986-10-24 00:00:00 | 0 | 21.68 | 21.62 | 21.62 | 443120
1986-10-23 00:00:00 | 0 | 21.37 | 21.25 | 21.37 | 249600
1986-10-22 00:00:00 | 0 | 21.43 | 21.25 | 21.31 | 446400
1986-10-21 00:00:00 | 0 | 21.56 | 21.37 | 21.43 | 134400
1986-10-20 00:00:00 | 0 | 21.62 | 21.56 | 21.56 | 116800
1986-10-17 00:00:00 | 0 | 21.62 | 21.56 | 21.62 | 334400
1986-10-16 00:00:00 | 0 | 21.56 | 21.43 | 21.56 | 480000
1986-10-15 00:00:00 | 0 | 21.75 | 21.31 | 21.31 | 84560
1986-10-14 00:00:00 | 0 | 21.56 | 21.43 | 21.5 | 38400
1986-10-13 00:00:00 | 0 | 21.56 | 21.43 | 21.43 | 62400
1986-10-10 00:00:00 | 0 | 21.81 | 21.56 | 21.68 | 467200
1986-10-09 00:00:00 | 0 | 21.68 | 21.43 | 21.68 | 27200
1986-10-08 00:00:00 | 0 | 21.43 | 21.25 | 21.43 | 614400
1986-10-07 00:00:00 | 0 | 21.25 | 21.12 | 21.25 | 206400
1986-10-06 00:00:00 | 0 | 21.12 | 21 | 21.12 | 196800
1986-10-03 00:00:00 | 0 | 21.12 | 21.06 | 21.06 | 182400
1986-10-02 00:00:00 | 0 | 21.31 | 21.18 | 21.18 | 344000
1986-10-01 00:00:00 | 0 | 21.12 | 21.06 | 21.12 | 92800
1986-09-30 00:00:00 | 0 | 20.87 | 20.75 | 20.87 | 206400
1986-09-29 00:00:00 | 0 | 21.25 | 21.12 | 21.12 | 433088
1986-09-26 00:00:00 | 0 | 21.37 | 21.25 | 21.25 | 168800
1986-09-25 00:00:00 | 0 | 21.56 | 21.37 | 21.37 | 103200
1986-09-24 00:00:00 | 0 | 21.56 | 21.12 | 21.56 | 246000
1986-09-23 00:00:00 | 0 | 21.12 | 21.06 | 21.12 | 251200
1986-09-22 00:00:00 | 0 | 21.37 | 21.25 | 21.25 | 278400
1986-09-19 00:00:00 | 0 | 21.25 | 20.93 | 21.25 | 118400
1986-09-18 00:00:00 | 0 | 21.43 | 21.31 | 21.31 | 240000
1986-09-17 00:00:00 | 0 | 21.87 | 21.37 | 21.56 | 412800
1986-09-16 00:00:00 | 0 | 22.12 | 21.62 | 22.06 | 393472
1986-09-15 00:00:00 | 0 | 21.56 | 21.25 | 21.5 | 246400
1986-09-12 00:00:00 | 0 | 21.56 | 21.18 | 21.56 | 819200
1986-09-11 00:00:00 | 0 | 21.43 | 21.06 | 21.43 | 332800
1986-09-10 00:00:00 | 0 | 21.06 | 20.75 | 21.06 | 372400
1986-09-09 00:00:00 | 0 | 20.93 | 20.43 | 20.93 | 184000
1986-09-08 00:00:00 | 0 | 20.25 | 20.18 | 20.25 | 19200
1986-09-05 00:00:00 | 0 | 20.18 | 19.81 | 20.18 | 230400
1986-09-04 00:00:00 | 0 | 19.37 | 19.06 | 19.37 | 46400
1986-09-03 00:00:00 | 0 | 19.25 | 19.06 | 19.12 | 144000
1986-09-02 00:00:00 | 0 | 19.37 | 19.25 | 19.25 | 475040
1986-09-01 00:00:00 | 0 | 19.31 | 18.93 | 18.93 | 24000
1986-08-29 00:00:00 | 0 | 20 | 19.56 | 19.62 | 264400
1986-08-28 00:00:00 | 0 | 20.12 | 19.87 | 19.87 | 104000
1986-08-27 00:00:00 | 0 | 20.37 | 20.18 | 20.18 | 505344
1986-08-26 00:00:00 | 0 | 20.31 | 20.18 | 20.31 | 248000
1986-08-25 00:00:00 | 0 | 20.43 | 20.31 | 20.37 | 313600
1986-08-22 00:00:00 | 0 | 20.75 | 20.5 | 20.62 | 83200
1986-08-21 00:00:00 | 0 | 20.93 | 20.75 | 20.75 | 40000
1986-08-20 00:00:00 | 0 | 21.12 | 21.12 | 21.12 | 22400
1986-08-19 00:00:00 | 0 | 21.31 | 21.25 | 21.25 | 230400
1986-08-18 00:00:00 | 0 | 21.25 | 21.12 | 21.25 | 46400
1986-08-15 00:00:00 | 0 | 21.37 | 21.12 | 21.12 | 305600
1986-08-14 00:00:00 | 0 | 21.56 | 21.43 | 21.43 | 16000
1986-08-13 00:00:00 | 0 | 21.62 | 21.56 | 21.56 | 174400
1986-08-12 00:00:00 | 0 | 21.68 | 21.62 | 21.68 | 640000
1986-08-11 00:00:00 | 0 | 21.62 | 21.56 | 21.56 | 548800
1986-08-08 00:00:00 | 0 | 21.68 | 21.56 | 21.62 | 460800
1986-08-07 00:00:00 | 0 | 22.06 | 21.62 | 21.62 | 328736
1986-08-06 00:00:00 | 0 | 22.12 | 22.06 | 22.06 | 65600
1986-08-05 00:00:00 | 0 | 22.37 | 22.25 | 22.31 | 81600
1986-08-04 00:00:00 | 0 | 22.56 | 22.43 | 22.43 | 188800
1986-08-01 00:00:00 | 0 | 22.25 | 22.12 | 22.18 | 185600
1986-07-31 00:00:00 | 0 | 22.25 | 22.18 | 22.25 | 35200
1986-07-30 00:00:00 | 0 | 22.31 | 22.18 | 22.18 | 136000
1986-07-29 00:00:00 | 0 | 22.5 | 22.37 | 22.37 | 148800
1986-07-28 00:00:00 | 0 | 22.56 | 22.5 | 22.56 | 9600
1986-07-25 00:00:00 | 0 | 22.5 | 22.25 | 22.5 | 47200
1986-07-24 00:00:00 | 0 | 22.5 | 22.31 | 22.31 | 20800
1986-07-23 00:00:00 | 0 | 22.75 | 22.68 | 22.75 | 13120
1986-07-22 00:00:00 | 0 | 22.81 | 22.56 | 22.56 | 20320
1986-07-21 00:00:00 | 0 | 22.81 | 22.5 | 22.5 | 20800
1986-07-18 00:00:00 | 0 | 23.31 | 23.12 | 23.12 | 70400
1986-07-17 00:00:00 | 0 | 23.37 | 23.25 | 23.31 | 129600
1986-07-16 00:00:00 | 0 | 23.43 | 23.25 | 23.37 | 259200
1986-07-15 00:00:00 | 0 | 23.43 | 23.31 | 23.31 | 332800
1986-07-14 00:00:00 | 0 | 23.12 | 22.81 | 23.12 | 114752
1986-07-11 00:00:00 | 0 | 22.5 | 22.37 | 22.5 | 116800
1986-07-10 00:00:00 | 0 | 22.25 | 22.18 | 22.25 | 108800
1986-07-09 00:00:00 | 0 | 22 | 22 | 22 | 46080
1986-07-08 00:00:00 | 0 | 22.18 | 22.06 | 22.18 | 33280
1986-07-07 00:00:00 | 0 | 22.25 | 22.18 | 22.25 | 246400
1986-07-04 00:00:00 | 0 | 22.31 | 22.06 | 22.31 | 256000
1986-07-03 00:00:00 | 0 | 21.87 | 21.62 | 21.87 | 139744
1986-07-02 00:00:00 | 0 | 21.56 | 21.56 | 21.56 | 52800
1986-07-01 00:00:00 | 0 | 21.56 | 21.5 | 21.5 | 41600
1986-06-30 00:00:00 | 0 | 21.5 | 21.43 | 21.5 | 52800
1986-06-27 00:00:00 | 0 | 21.68 | 21.56 | 21.56 | 246400
1986-06-26 00:00:00 | 0 | 21.81 | 21.68 | 21.75 | 56000
1986-06-25 00:00:00 | 0 | 21.62 | 21.56 | 21.62 | 24800
1986-06-24 00:00:00 | 0 | 21.56 | 21.43 | 21.5 | 237600
1986-06-23 00:00:00 | 0 | 21.81 | 21.56 | 21.56 | 179200
1986-06-19 00:00:00 | 0 | 21.75 | 21.62 | 21.62 | 294400
1986-06-18 00:00:00 | 0 | 21.87 | 21.87 | 21.87 | 30400
1986-06-17 00:00:00 | 0 | 22 | 21.87 | 21.93 | 382400
1986-06-16 00:00:00 | 0 | 21.87 | 21.75 | 21.87 | 70400
1986-06-13 00:00:00 | 0 | 21.68 | 21.43 | 21.68 | 112000
1986-06-12 00:00:00 | 0 | 21.81 | 21.62 | 21.68 | 137600
1986-06-11 00:00:00 | 0 | 21.87 | 21.75 | 21.75 | 544800
1986-06-10 00:00:00 | 0 | 22.12 | 21.87 | 21.93 | 198400
1986-06-09 00:00:00 | 0 | 21.87 | 21.75 | 21.87 | 270400
1986-06-06 00:00:00 | 0 | 21.87 | 21.81 | 21.87 | 280000
1986-06-05 00:00:00 | 0 | 21.87 | 21.68 | 21.75 | 185520
1986-06-04 00:00:00 | 0 | 22.31 | 21.87 | 21.87 | 619200
1986-06-03 00:00:00 | 0 | 21.43 | 21.43 | 21.43 | 419200
1986-06-02 00:00:00 | 0 | 21.62 | 21.5 | 21.62 | 201600
1986-05-30 00:00:00 | 0 | 21.87 | 21.62 | 21.62 | 176000
1986-05-29 00:00:00 | 0 | 21.56 | 21.25 | 21.56 | 513600
1986-05-28 00:00:00 | 0 | 21.25 | 21.06 | 21.18 | 188800
1986-05-27 00:00:00 | 0 | 21.12 | 20.93 | 21.12 | 176000
1986-05-26 00:00:00 | 0 | 21.25 | 21.12 | 21.12 | 363200
1986-05-23 00:00:00 | 0 | 21.31 | 21.18 | 21.25 | 424000
1986-05-22 00:00:00 | 0 | 21.31 | 20.93 | 21.25 | 172800
1986-05-21 00:00:00 | 0 | 21.18 | 20.87 | 20.87 | 220800
1986-05-20 00:00:00 | 0 | 21.37 | 21.31 | 21.31 | 242240
1986-05-16 00:00:00 | 0 | 21.37 | 21.25 | 21.37 | 121600
1986-05-15 00:00:00 | 0 | 21.62 | 21.12 | 21.37 | 379840
1986-05-14 00:00:00 | 0 | 20.93 | 20.62 | 20.87 | 315200
1986-05-13 00:00:00 | 0 | 20.43 | 20.12 | 20.43 | 380800
1986-05-12 00:00:00 | 0 | 20.25 | 20.25 | 20.25 | 209600
1986-05-09 00:00:00 | 0 | 20.12 | 19.81 | 20.12 | 93600
1986-05-08 00:00:00 | 0 | 19.87 | 19.75 | 19.87 | 268800
1986-05-06 00:00:00 | 0 | 19.68 | 19.37 | 19.68 | 150400
1986-05-05 00:00:00 | 0 | 19.68 | 19.37 | 19.37 | 83200
1986-04-29 00:00:00 | 0 | 21.25 | 20.93 | 20.93 | 84000
1986-04-28 00:00:00 | 0 | 21.06 | 20.62 | 20.68 | 126400
1986-04-25 00:00:00 | 0 | 21.62 | 21.43 | 21.56 | 204800
1986-04-24 00:00:00 | 0 | 21.75 | 21.37 | 21.56 | 443200
1986-04-23 00:00:00 | 0 | 22.18 | 21.87 | 21.87 | 511200
1986-04-22 00:00:00 | 0 | 22.06 | 21.87 | 22 | 377600
1986-04-21 00:00:00 | 0 | 22.06 | 21.68 | 21.68 | 168000
1986-04-18 00:00:00 | 0 | 22.81 | 22.06 | 22.12 | 395200
1986-04-17 00:00:00 | 0 | 22.31 | 21.37 | 22.31 | 838400
1986-04-16 00:00:00 | 0 | 21.25 | 21.12 | 21.25 | 816000
1986-04-15 00:00:00 | 0 | 21.25 | 21.06 | 21.06 | 855200
1986-04-14 00:00:00 | 0 | 21.12 | 21 | 21.12 | 1996800
1986-04-11 00:00:00 | 0 | 20.75 | 20.62 | 20.75 | 1000000
1986-04-10 00:00:00 | 0 | 20.87 | 20.75 | 20.75 | 1115200
1986-04-09 00:00:00 | 0 | 20.93 | 20.75 | 20.87 | 937600
1986-04-08 00:00:00 | 0 | 20.43 | 20.12 | 20.43 | 1992000
1986-04-07 00:00:00 | 0 | 20.31 | 20.31 | 20.31 | 40
1986-04-04 00:00:00 | 0 | 20.62 | 20.12 | 20.43 | 1012800
1986-04-03 00:00:00 | 0 | 20.06 | 19.87 | 20 | 372800
1986-04-02 00:00:00 | 0 | 20.12 | 20 | 20 | 321600
1986-04-01 00:00:00 | 0 | 20.31 | 20.06 | 20.06 | 628800
1986-03-27 00:00:00 | 0 | 20.18 | 19.87 | 20.18 | 191984
1986-03-26 00:00:00 | 0 | 20.5 | 19.87 | 20.43 | 635200
1986-03-25 00:00:00 | 0 | 20.93 | 20.43 | 20.43 | 520192
1986-03-24 00:00:00 | 0 | 20.31 | 19.68 | 20.31 | 345648
1986-03-21 00:00:00 | 0 | 19.5 | 19.43 | 19.5 | 45984
1986-03-20 00:00:00 | 0 | 19.31 | 19 | 19.06 | 615840
1986-03-19 00:00:00 | 0 | 19.06 | 18.87 | 19 | 163200
1986-03-18 00:00:00 | 0 | 18.87 | 18.75 | 18.87 | 123200
1986-03-17 00:00:00 | 0 | 18.75 | 18.56 | 18.75 | 143600
1986-03-14 00:00:00 | 0 | 18.56 | 18.43 | 18.43 | 650000
1986-03-13 00:00:00 | 0 | 18.62 | 18.43 | 18.56 | 742400
1986-03-12 00:00:00 | 0 | 18.37 | 17.68 | 18.37 | 369600
1986-03-11 00:00:00 | 0 | 18.43 | 17.62 | 17.87 | 77200
1986-03-10 00:00:00 | 0 | 18.18 | 17.81 | 18.12 | 260800
1986-03-07 00:00:00 | 0 | 18.31 | 18.12 | 18.12 | 135200
1986-03-06 00:00:00 | 0 | 18.43 | 18.37 | 18.37 | 258080
1986-03-05 00:00:00 | 0 | 18.62 | 18.31 | 18.31 | 228800
1986-03-04 00:00:00 | 0 | 18.87 | 18.5 | 18.75 | 170000
1986-03-03 00:00:00 | 0 | 18.43 | 17.81 | 18.43 | 144000
1986-02-28 00:00:00 | 0 | 18.12 | 17.37 | 18.06 | 659200
1986-02-27 00:00:00 | 0 | 20.25 | 19.06 | 19.25 | 163200
1986-02-26 00:00:00 | 0 | 20.37 | 20 | 20 | 131200
1986-02-25 00:00:00 | 0 | 20.25 | 20 | 20.25 | 287200
1986-02-24 00:00:00 | 0 | 20 | 19.81 | 20 | 83200
1986-02-21 00:00:00 | 0 | 19.87 | 19.68 | 19.81 | 200000
1986-02-20 00:00:00 | 0 | 20.18 | 20.06 | 20.06 | 77440
1986-02-19 00:00:00 | 0 | 20.12 | 19.56 | 20.12 | 485200
1986-02-18 00:00:00 | 0 | 19.56 | 19.37 | 19.37 | 54400
1986-02-17 00:00:00 | 0 | 19.68 | 19.37 | 19.37 | 88000
1986-02-14 00:00:00 | 0 | 19.81 | 19.25 | 19.25 | 86400
1986-02-13 00:00:00 | 0 | 20 | 19.81 | 19.87 | 161600
1986-02-12 00:00:00 | 0 | 20.18 | 19.68 | 19.87 | 214400
1986-02-11 00:00:00 | 0 | 20.43 | 20.18 | 20.25 | 137600
1986-02-10 00:00:00 | 0 | 20.56 | 20 | 20.37 | 419520
1986-02-07 00:00:00 | 0 | 20 | 19.87 | 19.93 | 212800
1986-02-06 00:00:00 | 0 | 19.93 | 19.68 | 19.93 | 259600
1986-02-05 00:00:00 | 0 | 19.68 | 19.25 | 19.56 | 294400
1986-02-04 00:00:00 | 0 | 19.37 | 18.93 | 19.37 | 120000
1986-02-03 00:00:00 | 0 | 19.06 | 18.81 | 18.81 | 121600
1986-01-31 00:00:00 | 0 | 19 | 18.87 | 19 | 171200
1986-01-30 00:00:00 | 0 | 19.37 | 18.87 | 18.93 | 165600
1986-01-29 00:00:00 | 0 | 18.93 | 18.5 | 18.81 | 313600
1986-01-28 00:00:00 | 0 | 19.06 | 18.93 | 18.93 | 204800
1986-01-27 00:00:00 | 0 | 19.31 | 19.06 | 19.06 | 158400
1986-01-24 00:00:00 | 0 | 18.81 | 18.43 | 18.81 | 132800
1986-01-23 00:00:00 | 0 | 18.75 | 18.56 | 18.56 | 129600
1986-01-22 00:00:00 | 0 | 18.75 | 18.43 | 18.5 | 289600
1986-01-21 00:00:00 | 0 | 18.87 | 18.5 | 18.81 | 676800
1986-01-20 00:00:00 | 0 | 18.75 | 18.56 | 18.62 | 240000
1986-01-17 00:00:00 | 0 | 19.68 | 19.5 | 19.5 | 165280
1986-01-16 00:00:00 | 0 | 19.93 | 19.62 | 19.68 | 664000
1986-01-15 00:00:00 | 0 | 20 | 19.43 | 19.43 | 569600
1986-01-14 00:00:00 | 0 | 20.18 | 19.75 | 19.75 | 220800
1986-01-13 00:00:00 | 0 | 20.43 | 20 | 20.37 | 263200
1986-01-10 00:00:00 | 0 | 20.43 | 20.25 | 20.31 | 372800
1986-01-09 00:00:00 | 0 | 21.06 | 20.5 | 20.62 | 785600
1986-01-08 00:00:00 | 0 | 21.56 | 21 | 21.56 | 627200
1986-01-07 00:00:00 | 0 | 21.56 | 21.25 | 21.25 | 668800
1986-01-03 00:00:00 | 0 | 20.31 | 20 | 20.12 | 640800
1986-01-02 00:00:00 | 0 | 19.93 | 19.06 | 19.93 | 1476800
1985-12-30 00:00:00 | 0 | 18.81 | 18.56 | 18.62 | 219200
1985-12-27 00:00:00 | 0 | 18.43 | 18.06 | 18.37 | 81600
1985-12-23 00:00:00 | 0 | 18.06 | 18 | 18.06 | 89760
1985-12-20 00:00:00 | 0 | 18.12 | 18 | 18.12 | 107200
1985-12-19 00:00:00 | 0 | 18.06 | 18 | 18.06 | 189936
1985-12-18 00:00:00 | 0 | 17.87 | 17.81 | 17.81 | 241600
1985-12-17 00:00:00 | 0 | 18 | 17.81 | 17.87 | 180800
1985-12-16 00:00:00 | 0 | 18.43 | 18.12 | 18.12 | 746400
1985-12-13 00:00:00 | 0 | 18.12 | 17.62 | 18.06 | 670400
1985-12-12 00:00:00 | 0 | 17.81 | 17.56 | 17.56 | 180800
1985-12-11 00:00:00 | 0 | 17.18 | 16.81 | 17.18 | 629232
1985-12-10 00:00:00 | 0 | 16.68 | 16.56 | 16.68 | 214704
1985-12-09 00:00:00 | 0 | 16.81 | 16.56 | 16.68 | 262400
1985-12-06 00:00:00 | 0 | 16.5 | 16.06 | 16.5 | 302400
1985-12-05 00:00:00 | 0 | 16.25 | 16 | 16 | 104000
1985-12-04 00:00:00 | 0 | 16.25 | 16.12 | 16.12 | 153600
1985-12-03 00:00:00 | 0 | 16.25 | 16.12 | 16.18 | 163200
1985-12-02 00:00:00 | 0 | 16.5 | 16.37 | 16.43 | 164800
1985-11-29 00:00:00 | 0 | 16.43 | 16.25 | 16.43 | 303040
1985-11-28 00:00:00 | 0 | 16.5 | 16.25 | 16.37 | 246400
1985-11-27 00:00:00 | 0 | 16.25 | 16 | 16.25 | 110400
1985-11-26 00:00:00 | 0 | 16.37 | 16.06 | 16.06 | 137952
1985-11-25 00:00:00 | 0 | 16.12 | 15.93 | 16.12 | 247520
1985-11-22 00:00:00 | 0 | 15.93 | 15.62 | 15.81 | 515200
1985-11-21 00:00:00 | 0 | 15.56 | 15.37 | 15.37 | 75200
1985-11-20 00:00:00 | 0 | 15.81 | 15.62 | 15.62 | 120000
1985-11-19 00:00:00 | 0 | 15.87 | 15.68 | 15.87 | 223424
1985-11-18 00:00:00 | 0 | 16.12 | 15.87 | 15.87 | 98784
1985-11-15 00:00:00 | 0 | 16.06 | 15.81 | 16.06 | 208320
1985-11-14 00:00:00 | 0 | 16.31 | 16.18 | 16.18 | 252800
1985-11-13 00:00:00 | 0 | 16.43 | 16.06 | 16.31 | 260208
1985-11-12 00:00:00 | 0 | 16.22 | 16.12 | 16.12 | 218992
1985-11-11 00:00:00 | 0 | 16.53 | 16.18 | 16.18 | 246400
1985-11-08 00:00:00 | 0 | 16.43 | 16.12 | 16.43 | 656400
1985-11-07 00:00:00 | 0 | 16.5 | 16.25 | 16.25 | 880000
1985-11-06 00:00:00 | 0 | 16.81 | 16.56 | 16.81 | 603552
1985-11-05 00:00:00 | 0 | 16.87 | 16.62 | 16.75 | 960800
1985-11-04 00:00:00 | 0 | 16.62 | 16.25 | 16.62 | 649600
1985-11-01 00:00:00 | 0 | 16.12 | 15.87 | 16.12 | 313600
1985-10-31 00:00:00 | 0 | 15.87 | 15.56 | 15.87 | 404800
1985-10-30 00:00:00 | 0 | 15.65 | 15.56 | 15.56 | 427200
1985-10-29 00:00:00 | 0 | 15.68 | 15.62 | 15.62 | 1331200
1985-10-28 00:00:00 | 0 | 15.87 | 15.81 | 15.87 | 479200
1985-10-25 00:00:00 | 0 | 15.93 | 15.68 | 15.81 | 543200
1985-10-24 00:00:00 | 0 | 15.75 | 15.31 | 15.62 | 883872
1985-10-23 00:00:00 | 0 | 15.31 | 15.18 | 15.18 | 208000
1985-10-22 00:00:00 | 0 | 15.31 | 15.12 | 15.25 | 772960
1985-10-21 00:00:00 | 0 | 15.12 | 15 | 15.06 | 636800
1985-10-18 00:00:00 | 0 | 15.06 | 14.87 | 15 | 1447200
1985-10-17 00:00:00 | 0 | 14.87 | 14.75 | 14.87 | 283200
1985-10-16 00:00:00 | 0 | 14.81 | 14.75 | 14.81 | 105600
1985-10-15 00:00:00 | 0 | 14.75 | 14.68 | 14.75 | 241600
1985-10-14 00:00:00 | 0 | 14.68 | 14.62 | 14.62 | 259200
1985-10-11 00:00:00 | 0 | 14.68 | 14.56 | 14.68 | 276800
1985-10-10 00:00:00 | 0 | 14.81 | 14.75 | 14.75 | 168000
1985-10-09 00:00:00 | 0 | 14.93 | 14.87 | 14.87 | 228800
1985-10-08 00:00:00 | 0 | 14.87 | 14.75 | 14.87 | 52480
1985-10-07 00:00:00 | 0 | 14.87 | 14.81 | 14.87 | 44000
1985-10-04 00:00:00 | 0 | 14.81 | 14.75 | 14.75 | 104000
1985-10-03 00:00:00 | 0 | 14.93 | 14.87 | 14.87 | 289600
1985-10-02 00:00:00 | 0 | 14.81 | 14.81 | 14.81 | 202752
1985-10-01 00:00:00 | 0 | 14.93 | 14.81 | 14.81 | 483200
1985-09-30 00:00:00 | 0 | 15 | 14.93 | 14.93 | 246400
1985-09-27 00:00:00 | 0 | 15.18 | 14.93 | 15.06 | 934400
1985-09-26 00:00:00 | 0 | 15.03 | 14.87 | 14.93 | 736000
1985-09-25 00:00:00 | 0 | 15.25 | 14.81 | 15 | 1648800
1985-09-24 00:00:00 | 0 | 14.62 | 14.31 | 14.56 | 398080
1985-09-23 00:00:00 | 0 | 14.31 | 14.18 | 14.25 | 200000
1985-09-20 00:00:00 | 0 | 14.37 | 14.25 | 14.25 | 190400
1985-09-19 00:00:00 | 0 | 14.18 | 14 | 14.18 | 361600
1985-09-18 00:00:00 | 0 | 14 | 13.93 | 13.93 | 33600
1985-09-17 00:00:00 | 0 | 14 | 13.81 | 13.93 | 107200
1985-09-16 00:00:00 | 0 | 14.06 | 13.93 | 14 | 185600
1985-09-13 00:00:00 | 0 | 14.18 | 14.12 | 14.12 | 260000
1985-09-12 00:00:00 | 0 | 14.12 | 13.87 | 14.12 | 713600
1985-09-11 00:00:00 | 0 | 13.93 | 13.81 | 13.81 | 340800
1985-09-10 00:00:00 | 0 | 14.25 | 14.12 | 14.12 | 257408
1985-09-09 00:00:00 | 0 | 14.43 | 14.25 | 14.25 | 294400
1985-09-06 00:00:00 | 0 | 14.37 | 14.31 | 14.37 | 419200
1985-09-05 00:00:00 | 0 | 14.31 | 14.25 | 14.31 | 320048
1985-09-04 00:00:00 | 0 | 14.31 | 14.25 | 14.25 | 168800
1985-09-03 00:00:00 | 0 | 14.25 | 14.12 | 14.25 | 408000
1985-09-02 00:00:00 | 0 | 14.12 | 13.75 | 14.12 | 416000
1985-08-30 00:00:00 | 0 | 13.68 | 13.5 | 13.68 | 184000
1985-08-29 00:00:00 | 0 | 13.43 | 13.43 | 13.43 | 88800
1985-08-28 00:00:00 | 0 | 13.5 | 13.43 | 13.43 | 37600
1985-08-27 00:00:00 | 0 | 13.5 | 13.37 | 13.5 | 158400
1985-08-26 00:00:00 | 0 | 13.56 | 13.43 | 13.43 | 119024
1985-08-23 00:00:00 | 0 | 13.37 | 13.31 | 13.37 | 22400
1985-08-22 00:00:00 | 0 | 13.56 | 13.5 | 13.5 | 183728
1985-08-21 00:00:00 | 0 | 13.5 | 13.43 | 13.5 | 144000
1985-08-20 00:00:00 | 0 | 13.62 | 13.37 | 13.37 | 405040
1985-08-19 00:00:00 | 0 | 13.93 | 13.75 | 13.75 | 130560
1985-08-16 00:00:00 | 0 | 14.06 | 14.06 | 14.06 | 36800
1985-08-15 00:00:00 | 0 | 14.12 | 14 | 14.12 | 163200
1985-08-14 00:00:00 | 0 | 14.06 | 13.93 | 14 | 48000
1985-08-13 00:00:00 | 0 | 14.12 | 13.87 | 14.06 | 140800
1985-08-12 00:00:00 | 0 | 14.43 | 14.31 | 14.31 | 240000
1985-08-09 00:00:00 | 0 | 14.31 | 14.06 | 14.31 | 344000
1985-08-08 00:00:00 | 0 | 14.25 | 14.25 | 14.25 | 69600
1985-08-07 00:00:00 | 0 | 14.43 | 14.31 | 14.31 | 368000
1985-08-06 00:00:00 | 0 | 14.43 | 14.37 | 14.37 | 776000
1985-08-05 00:00:00 | 0 | 14.56 | 14.43 | 14.43 | 109984
1985-08-02 00:00:00 | 0 | 14.56 | 14.5 | 14.56 | 14400
1985-08-01 00:00:00 | 0 | 14.43 | 14.37 | 14.43 | 348800
1985-07-31 00:00:00 | 0 | 14.25 | 14.12 | 14.25 | 288000
1985-07-30 00:00:00 | 0 | 14.12 | 14.06 | 14.12 | 65120
1985-07-29 00:00:00 | 0 | 14.25 | 14.18 | 14.25 | 84800
1985-07-26 00:00:00 | 0 | 14.25 | 14.25 | 14.25 | 192000
1985-07-25 00:00:00 | 0 | 14.25 | 14.18 | 14.18 | 96000
1985-07-24 00:00:00 | 0 | 14.31 | 14.18 | 14.31 | 91200
1985-07-23 00:00:00 | 0 | 14.5 | 14.31 | 14.37 | 382400
1985-07-22 00:00:00 | 0 | 14.37 | 14.31 | 14.37 | 225600
1985-07-19 00:00:00 | 0 | 14.43 | 14.25 | 14.31 | 336000
1985-07-18 00:00:00 | 0 | 14.06 | 13.78 | 14.06 | 533488
1985-07-17 00:00:00 | 0 | 13.68 | 13.62 | 13.68 | 66400
1985-07-16 00:00:00 | 0 | 13.81 | 13.68 | 13.68 | 132352
1985-07-15 00:00:00 | 0 | 14.06 | 13.81 | 13.87 | 287200
1985-07-12 00:00:00 | 0 | 14 | 13.81 | 14 | 154400
1985-07-11 00:00:00 | 0 | 13.81 | 13.5 | 13.81 | 164800
1985-07-10 00:00:00 | 0 | 13.5 | 13.09 | 13.5 | 348000
1985-07-09 00:00:00 | 0 | 13.06 | 13.06 | 13.06 | 94400
1985-07-08 00:00:00 | 0 | 13.06 | 13 | 13.06 | 80000
1985-07-05 00:00:00 | 0 | 13.12 | 13 | 13 | 91200
1985-07-04 00:00:00 | 0 | 13.12 | 13 | 13.12 | 100800
1985-07-03 00:00:00 | 0 | 13 | 12.87 | 13 | 43200
1985-07-02 00:00:00 | 0 | 12.93 | 12.81 | 12.87 | 348800
1985-07-01 00:00:00 | 0 | 12.87 | 12.87 | 12.87 | 25840
1985-06-28 00:00:00 | 0 | 12.93 | 12.87 | 12.87 | 65600
1985-06-27 00:00:00 | 0 | 12.93 | 12.81 | 12.87 | 312000
1985-06-26 00:00:00 | 0 | 12.75 | 12.68 | 12.75 | 101760
1985-06-25 00:00:00 | 0 | 12.81 | 12.75 | 12.75 | 81200
1985-06-24 00:00:00 | 0 | 13 | 12.93 | 12.93 | 80000
1985-06-20 00:00:00 | 0 | 13 | 12.87 | 12.93 | 188800
1985-06-19 00:00:00 | 0 | 13 | 12.81 | 13 | 510400
1985-06-18 00:00:00 | 0 | 12.68 | 12.5 | 12.68 | 307072
1985-06-17 00:00:00 | 0 | 12.5 | 12.31 | 12.5 | 323200
1985-06-14 00:00:00 | 0 | 12.5 | 12.25 | 12.31 | 302400
1985-06-13 00:00:00 | 0 | 12.68 | 12.56 | 12.56 | 26400
1985-06-12 00:00:00 | 0 | 12.68 | 12.62 | 12.68 | 195200
1985-06-11 00:00:00 | 0 | 12.75 | 12.62 | 12.75 | 472000
1985-06-10 00:00:00 | 0 | 12.75 | 12.75 | 12.75 | 40
1985-06-07 00:00:00 | 0 | 12.75 | 12.68 | 12.68 | 179200
1985-06-06 00:00:00 | 0 | 12.87 | 12.68 | 12.68 | 295744
1985-06-05 00:00:00 | 0 | 12.75 | 12.68 | 12.75 | 440000
1985-06-04 00:00:00 | 0 | 12.81 | 12.62 | 12.68 | 126400
1985-06-03 00:00:00 | 0 | 13.12 | 12.87 | 12.87 | 236800
1985-05-31 00:00:00 | 0 | 13.18 | 13.12 | 13.12 | 377600
1985-05-30 00:00:00 | 0 | 13.62 | 13.56 | 13.62 | 2005952
1985-05-29 00:00:00 | 0 | 13.5 | 13.37 | 13.5 | 208000
1985-05-28 00:00:00 | 0 | 13.68 | 13.5 | 13.5 | 330080
1985-05-24 00:00:00 | 0 | 13.81 | 13.62 | 13.75 | 526000
1985-05-23 00:00:00 | 0 | 13.87 | 13.68 | 13.75 | 442400
1985-05-22 00:00:00 | 0 | 13.68 | 13.56 | 13.68 | 780800
1985-05-21 00:00:00 | 0 | 13.75 | 13.62 | 13.62 | 457600
1985-05-20 00:00:00 | 0 | 13.93 | 13.75 | 13.75 | 276800
1985-05-17 00:00:00 | 0 | 13.68 | 13.25 | 13.68 | 870400
1985-05-15 00:00:00 | 0 | 13.31 | 13.25 | 13.25 | 581040
1985-05-14 00:00:00 | 0 | 13.75 | 13.43 | 13.43 | 706960
1985-05-13 00:00:00 | 0 | 14.25 | 13.81 | 13.81 | 337600
1985-05-10 00:00:00 | 0 | 14.62 | 14.25 | 14.25 | 790400
1985-05-09 00:00:00 | 0 | 14.37 | 14.31 | 14.31 | 1244800
1985-05-08 00:00:00 | 0 | 14.37 | 14.25 | 14.31 | 1769280
1985-05-07 00:00:00 | 0 | 14.12 | 14.06 | 14.12 | 209600
1985-05-06 00:00:00 | 0 | 14 | 13.81 | 14 | 407312
1985-05-03 00:00:00 | 0 | 13.87 | 13.62 | 13.75 | 831680
1985-05-02 00:00:00 | 0 | 13.75 | 13.68 | 13.68 | 563200
1985-04-30 00:00:00 | 0 | 13.81 | 13.75 | 13.81 | 316800
1985-04-29 00:00:00 | 0 | 14 | 13.75 | 13.87 | 680000
1985-04-26 00:00:00 | 0 | 13.68 | 13.56 | 13.68 | 163200
1985-04-25 00:00:00 | 0 | 13.5 | 13.43 | 13.5 | 132800
1985-04-24 00:00:00 | 0 | 13.5 | 13.43 | 13.43 | 206176
1985-04-23 00:00:00 | 0 | 13.5 | 13.43 | 13.43 | 30240
1985-04-22 00:00:00 | 0 | 13.62 | 13.5 | 13.5 | 96800
1985-04-19 00:00:00 | 0 | 13.56 | 13.43 | 13.56 | 252800
1985-04-18 00:00:00 | 0 | 13.68 | 13.5 | 13.5 | 411200
1985-04-17 00:00:00 | 0 | 13.56 | 13.31 | 13.56 | 245600
1985-04-16 00:00:00 | 0 | 13.31 | 13.25 | 13.31 | 383616
1985-04-15 00:00:00 | 0 | 13.56 | 13.43 | 13.43 | 563200
1985-04-12 00:00:00 | 0 | 13.56 | 13.5 | 13.56 | 363200
1985-04-11 00:00:00 | 0 | 13.31 | 13.12 | 13.31 | 316800
1985-04-10 00:00:00 | 0 | 13.12 | 13.06 | 13.06 | 230400
1985-04-09 00:00:00 | 0 | 13.06 | 13 | 13 | 209600
1985-04-04 00:00:00 | 0 | 13 | 12.87 | 12.87 | 393600
1985-04-03 00:00:00 | 0 | 13 | 12.81 | 12.87 | 242128
1985-04-02 00:00:00 | 0 | 12.87 | 12.75 | 12.81 | 163200
1985-04-01 00:00:00 | 0 | 12.87 | 12.75 | 12.75 | 334400
1985-03-29 00:00:00 | 0 | 12.93 | 12.81 | 12.81 | 46400
1985-03-28 00:00:00 | 0 | 12.93 | 12.87 | 12.87 | 334400
1985-03-27 00:00:00 | 0 | 12.81 | 12.68 | 12.68 | 286400
1985-03-26 00:00:00 | 0 | 12.87 | 12.75 | 12.81 | 495232
1985-03-25 00:00:00 | 0 | 12.93 | 12.87 | 12.87 | 244800
1985-03-22 00:00:00 | 0 | 13.25 | 13 | 13.06 | 284800
1985-03-21 00:00:00 | 0 | 13.31 | 13.25 | 13.25 | 31200
1985-03-20 00:00:00 | 0 | 13.43 | 13.37 | 13.37 | 538400
1985-03-19 00:00:00 | 0 | 13.37 | 13.37 | 13.37 | 67200
1985-03-18 00:00:00 | 0 | 13.43 | 13.37 | 13.37 | 56800
1985-03-15 00:00:00 | 0 | 13.37 | 13.37 | 13.37 | 340800
1985-03-14 00:00:00 | 0 | 13.5 | 13.37 | 13.37 | 456016
1985-03-13 00:00:00 | 0 | 13.5 | 13.31 | 13.43 | 672000
1985-03-12 00:00:00 | 0 | 13.18 | 12.87 | 13.18 | 451200
1985-03-11 00:00:00 | 0 | 12.87 | 12.5 | 12.87 | 338864
1985-03-08 00:00:00 | 0 | 12.68 | 12.5 | 12.68 | 350400
1985-03-07 00:00:00 | 0 | 12.75 | 12.56 | 12.56 | 421600
1985-03-06 00:00:00 | 0 | 13 | 12.81 | 12.87 | 302400
1985-03-05 00:00:00 | 0 | 13.25 | 13.12 | 13.12 | 384800
1985-03-04 00:00:00 | 0 | 13.43 | 13.18 | 13.25 | 963600
1985-03-01 00:00:00 | 0 | 13.18 | 12.87 | 13 | 756800
1985-02-28 00:00:00 | 0 | 12.43 | 12.25 | 12.43 | 351920
1985-02-27 00:00:00 | 0 | 12.56 | 12.43 | 12.5 | 1841600
1985-02-26 00:00:00 | 0 | 12.18 | 11.87 | 12.18 | 399792
1985-02-25 00:00:00 | 0 | 12 | 11.87 | 11.87 | 360160
1985-02-22 00:00:00 | 0 | 12.06 | 11.87 | 11.93 | 80000
1985-02-21 00:00:00 | 0 | 12.12 | 12.06 | 12.12 | 65600
1985-02-20 00:00:00 | 0 | 12.18 | 12.12 | 12.12 | 52800
1985-02-19 00:00:00 | 0 | 12.18 | 12 | 12.18 | 491440
1985-02-18 00:00:00 | 0 | 12.18 | 12 | 12 | 67200
1985-02-15 00:00:00 | 0 | 12.25 | 12.18 | 12.18 | 193600
1985-02-14 00:00:00 | 0 | 12.43 | 12.25 | 12.25 | 766400
1985-02-13 00:00:00 | 0 | 12.25 | 12.12 | 12.25 | 268800
1985-02-12 00:00:00 | 0 | 12.43 | 12.31 | 12.31 | 632000
1985-02-11 00:00:00 | 0 | 12.56 | 12.37 | 12.43 | 839280
1985-02-08 00:00:00 | 0 | 12.37 | 12.12 | 12.37 | 131776
1985-02-07 00:00:00 | 0 | 12.25 | 12.12 | 12.12 | 320000
1985-02-06 00:00:00 | 0 | 12.18 | 12 | 12.18 | 240160
1985-02-05 00:00:00 | 0 | 12 | 12 | 12 | 606400
1985-02-04 00:00:00 | 0 | 11.93 | 11.93 | 11.93 | 113600
1985-02-01 00:00:00 | 0 | 12.06 | 11.93 | 11.93 | 241600
1985-01-31 00:00:00 | 0 | 12 | 11.87 | 12 | 216800
1985-01-30 00:00:00 | 0 | 11.93 | 11.75 | 11.87 | 562400
1985-01-29 00:00:00 | 0 | 12.06 | 11.93 | 11.93 | 211200
1985-01-28 00:00:00 | 0 | 11.87 | 11.68 | 11.87 | 286400
1985-01-24 00:00:00 | 0 | 11.75 | 11.62 | 11.68 | 587200
1985-01-23 00:00:00 | 0 | 11.87 | 11.62 | 11.62 | 176000
1985-01-22 00:00:00 | 0 | 12.12 | 11.68 | 11.75 | 337600
1985-01-21 00:00:00 | 0 | 11.93 | 11.87 | 11.87 | 328000
1985-01-18 00:00:00 | 0 | 11.87 | 11.68 | 11.87 | 276800
1985-01-17 00:00:00 | 0 | 12.12 | 11.87 | 12.12 | 625600
1985-01-16 00:00:00 | 0 | 11.68 | 11.62 | 11.68 | 630400
1985-01-15 00:00:00 | 0 | 11.68 | 11.62 | 11.62 | 692400
1985-01-14 00:00:00 | 0 | 11.75 | 11.56 | 11.68 | 1016000
1985-01-11 00:00:00 | 0 | 11.75 | 11.62 | 11.68 | 803200
1985-01-10 00:00:00 | 0 | 11.5 | 11.31 | 11.5 | 1093600
1985-01-09 00:00:00 | 0 | 11.37 | 11.31 | 11.31 | 368000
1985-01-08 00:00:00 | 0 | 11.25 | 11.18 | 11.25 | 360000
1985-01-07 00:00:00 | 0 | 11.25 | 11.18 | 11.25 | 548800
1985-01-04 00:00:00 | 0 | 11 | 10.75 | 11 | 1593600
1985-01-03 00:00:00 | 0 | 10.68 | 10.5 | 10.68 | 216000
1985-01-02 00:00:00 | 0 | 10.62 | 10.5 | 10.56 | 438400
1984-12-28 00:00:00 | 0 | 10.5 | 10.43 | 10.43 | 161600
1984-12-27 00:00:00 | 0 | 10.56 | 10.5 | 10.56 | 153600
1984-12-21 00:00:00 | 0 | 10.56 | 10.5 | 10.5 | 108320
1984-12-20 00:00:00 | 0 | 10.68 | 10.5 | 10.5 | 366400
1984-12-19 00:00:00 | 0 | 10.68 | 10.56 | 10.68 | 576000
1984-12-18 00:00:00 | 0 | 10.5 | 10.43 | 10.43 | 383552
1984-12-17 00:00:00 | 0 | 10.5 | 10.43 | 10.43 | 100800
1984-12-14 00:00:00 | 0 | 10.56 | 10.31 | 10.56 | 144000
1984-12-13 00:00:00 | 0 | 10.68 | 10.62 | 10.62 | 290112
1984-12-12 00:00:00 | 0 | 10.56 | 10.56 | 10.56 | 128816
1984-12-11 00:00:00 | 0 | 10.81 | 10.5 | 10.62 | 267200
1984-12-10 00:00:00 | 0 | 11 | 10.87 | 10.87 | 417600
1984-12-07 00:00:00 | 0 | 10.81 | 10.68 | 10.81 | 530720
1984-12-06 00:00:00 | 0 | 10.81 | 10.5 | 10.68 | 1174400
1984-12-05 00:00:00 | 0 | 10.5 | 10.43 | 10.5 | 491440
1984-12-04 00:00:00 | 0 | 10.56 | 10.43 | 10.5 | 174400
1984-12-03 00:00:00 | 0 | 10.56 | 10.37 | 10.43 | 740800
1984-11-30 00:00:00 | 0 | 10.31 | 10.18 | 10.31 | 240000
1984-11-29 00:00:00 | 0 | 10.12 | 10.06 | 10.12 | 414000
1984-11-28 00:00:00 | 0 | 10.12 | 10.06 | 10.12 | 330000
1984-11-27 00:00:00 | 0 | 10.06 | 9.93 | 10 | 244640
1984-11-26 00:00:00 | 0 | 9.87 | 9.65 | 9.87 | 105600
1984-11-23 00:00:00 | 0 | 9.62 | 9.37 | 9.62 | 80560
1984-11-22 00:00:00 | 0 | 9.68 | 9.5 | 9.5 | 91200
1984-11-21 00:00:00 | 0 | 9.93 | 9.75 | 9.75 | 53280
1984-11-20 00:00:00 | 0 | 9.93 | 9.87 | 9.93 | 249600
1984-11-19 00:00:00 | 0 | 10 | 9.93 | 9.93 | 611200
1984-11-16 00:00:00 | 0 | 10.12 | 9.81 | 10.12 | 272048
1984-11-15 00:00:00 | 0 | 9.75 | 9.68 | 9.75 | 1147200
1984-11-14 00:00:00 | 0 | 9.75 | 9.56 | 9.68 | 396224
1984-11-13 00:00:00 | 0 | 9.93 | 9.75 | 9.81 | 652352
1984-11-12 00:00:00 | 0 | 10.06 | 10 | 10 | 108800
1984-11-09 00:00:00 | 0 | 10.06 | 10 | 10.06 | 260000
1984-11-08 00:00:00 | 0 | 10.18 | 10.12 | 10.12 | 92800
1984-11-07 00:00:00 | 0 | 10.34 | 10.18 | 10.18 | 84800
1984-11-06 00:00:00 | 0 | 10.43 | 10.18 | 10.25 | 848800
1984-11-05 00:00:00 | 0 | 10.43 | 10.37 | 10.37 | 404800
1984-11-02 00:00:00 | 0 | 10.43 | 10.15 | 10.43 | 350400
1984-11-01 00:00:00 | 0 | 10.06 | 10 | 10 | 161600
1984-10-31 00:00:00 | 0 | 9.87 | 9.68 | 9.87 | 323200
1984-10-30 00:00:00 | 0 | 9.93 | 9.87 | 9.87 | 161712
1984-10-29 00:00:00 | 0 | 10.25 | 10.12 | 10.12 | 91200
1984-10-26 00:00:00 | 0 | 10.25 | 10.25 | 10.25 | 39200
1984-10-25 00:00:00 | 0 | 10.31 | 10.25 | 10.31 | 238400
1984-10-24 00:00:00 | 0 | 10.5 | 10.31 | 10.31 | 697600
1984-10-23 00:00:00 | 0 | 10.37 | 10.31 | 10.37 | 317600
1984-10-22 00:00:00 | 0 | 10.31 | 10.06 | 10.31 | 105520
1984-10-19 00:00:00 | 0 | 10.12 | 10 | 10.12 | 56960
1984-10-18 00:00:00 | 0 | 9.93 | 9.81 | 9.81 | 217600
1984-10-17 00:00:00 | 0 | 10 | 9.87 | 9.93 | 119200
1984-10-16 00:00:00 | 0 | 10 | 10 | 10 | 233600
1984-10-15 00:00:00 | 0 | 10.18 | 10.06 | 10.12 | 435200
1984-10-12 00:00:00 | 0 | 10.18 | 10 | 10.06 | 50400
1984-10-11 00:00:00 | 0 | 10.31 | 10.22 | 10.25 | 210640
1984-10-10 00:00:00 | 0 | 10.12 | 10.12 | 10.12 | 264000
1984-10-09 00:00:00 | 0 | 10.31 | 10.18 | 10.18 | 32000
1984-10-08 00:00:00 | 0 | 10.31 | 10.31 | 10.31 | 171200
1984-10-05 00:00:00 | 0 | 10.25 | 10.06 | 10.25 | 144000
1984-10-04 00:00:00 | 0 | 10.12 | 10.06 | 10.06 | 21600
1984-10-03 00:00:00 | 0 | 10.25 | 10.06 | 10.06 | 208000
1984-10-02 00:00:00 | 0 | 10.37 | 10.18 | 10.25 | 137600
1984-10-01 00:00:00 | 0 | 10.43 | 10.06 | 10.43 | 233600
1984-09-28 00:00:00 | 0 | 10 | 9.81 | 10 | 481600
1984-09-27 00:00:00 | 0 | 9.81 | 9.62 | 9.75 | 244800
1984-09-26 00:00:00 | 0 | 9.68 | 9.62 | 9.62 | 120000
1984-09-25 00:00:00 | 0 | 9.93 | 9.62 | 9.68 | 233600
1984-09-24 00:00:00 | 0 | 10.09 | 9.75 | 9.75 | 188800
1984-09-21 00:00:00 | 0 | 10.25 | 10.12 | 10.25 | 81600
1984-09-20 00:00:00 | 0 | 10.37 | 10.12 | 10.12 | 168000
1984-09-19 00:00:00 | 0 | 10.43 | 10.22 | 10.31 | 128000
1984-09-18 00:00:00 | 0 | 10.18 | 10.06 | 10.18 | 102400
1984-09-17 00:00:00 | 0 | 10.37 | 10.31 | 10.37 | 593600
1984-09-14 00:00:00 | 0 | 10.5 | 10.37 | 10.37 | 273600
1984-09-13 00:00:00 | 0 | 10.43 | 10.25 | 10.37 | 593600
1984-09-12 00:00:00 | 0 | 10.25 | 10 | 10.25 | 100800
1984-09-11 00:00:00 | 0 | 10.06 | 9.93 | 10 | 73600
1984-09-10 00:00:00 | 0 | 10.31 | 10.18 | 10.18 | 68000
1984-09-07 00:00:00 | 0 | 10.56 | 10.25 | 10.31 | 281600
1984-09-06 00:00:00 | 0 | 10.37 | 10.18 | 10.18 | 120000
1984-09-05 00:00:00 | 0 | 10.62 | 10.31 | 10.37 | 265600
1984-09-04 00:00:00 | 0 | 10.81 | 10.5 | 10.5 | 153600
1984-09-03 00:00:00 | 0 | 11 | 10.68 | 10.68 | 45008
1984-08-31 00:00:00 | 0 | 11.12 | 11.06 | 11.06 | 100800
1984-08-30 00:00:00 | 0 | 11.18 | 11.12 | 11.12 | 164800
1984-08-29 00:00:00 | 0 | 11.37 | 11.18 | 11.31 | 192000
1984-08-28 00:00:00 | 0 | 11.68 | 11.37 | 11.37 | 84800
1984-08-27 00:00:00 | 0 | 11.81 | 11.68 | 11.68 | 68000
1984-08-24 00:00:00 | 0 | 11.87 | 11.81 | 11.81 | 390400
1984-08-23 00:00:00 | 0 | 12.06 | 11.87 | 12 | 1048000
1984-08-22 00:00:00 | 0 | 11.93 | 11.81 | 11.93 | 469600
1984-08-21 00:00:00 | 0 | 11.75 | 11.68 | 11.75 | 444000
1984-08-20 00:00:00 | 0 | 11.62 | 11.37 | 11.62 | 184000
1984-08-17 00:00:00 | 0 | 11.31 | 11.18 | 11.25 | 254400
1984-08-16 00:00:00 | 0 | 11.31 | 11.06 | 11.06 | 232000
1984-08-15 00:00:00 | 0 | 11.31 | 11.06 | 11.25 | 582400
1984-08-14 00:00:00 | 0 | 11.5 | 11.25 | 11.25 | 134400
1984-08-13 00:00:00 | 0 | 11.75 | 11.56 | 11.56 | 30400
1984-08-10 00:00:00 | 0 | 11.81 | 11.81 | 11.81 | 100800
1984-08-09 00:00:00 | 0 | 11.93 | 11.81 | 11.81 | 131200
1984-08-08 00:00:00 | 0 | 12 | 11.93 | 12 | 291200
1984-08-07 00:00:00 | 0 | 12.12 | 11.93 | 11.93 | 201600
1984-08-06 00:00:00 | 0 | 12.12 | 12 | 12.12 | 209600
1984-08-03 00:00:00 | 0 | 11.87 | 11.81 | 11.87 | 313600
1984-08-02 00:00:00 | 0 | 11.87 | 11.81 | 11.81 | 243200
1984-08-01 00:00:00 | 0 | 11.68 | 11.56 | 11.68 | 16000
1984-07-31 00:00:00 | 0 | 11.81 | 11.56 | 11.56 | 20800
1984-07-30 00:00:00 | 0 | 11.93 | 11.75 | 11.75 | 84800
1984-07-27 00:00:00 | 0 | 11.93 | 11.75 | 11.93 | 246400
1984-07-26 00:00:00 | 0 | 11.81 | 11.62 | 11.62 | 268800
1984-07-25 00:00:00 | 0 | 11.56 | 11.56 | 11.56 | 9600
1984-07-24 00:00:00 | 0 | 11.62 | 11.62 | 11.62 | 44800
1984-07-23 00:00:00 | 0 | 11.68 | 11.56 | 11.56 | 67200
1984-07-20 00:00:00 | 0 | 11.81 | 11.75 | 11.81 | 79680
1984-07-19 00:00:00 | 0 | 11.93 | 11.81 | 11.81 | 222400
1984-07-18 00:00:00 | 0 | 12 | 11.93 | 11.93 | 43200
1984-07-17 00:00:00 | 0 | 12.06 | 12 | 12 | 68800
1984-07-16 00:00:00 | 0 | 12.06 | 11.93 | 12.06 | 16000
1984-07-13 00:00:00 | 0 | 12.06 | 12 | 12.06 | 27200
1984-07-12 00:00:00 | 0 | 12.18 | 12.06 | 12.06 | 113600
1984-07-11 00:00:00 | 0 | 12.18 | 12.12 | 12.18 | 46400
1984-07-10 00:00:00 | 0 | 12.18 | 12.06 | 12.12 | 57600
1984-07-09 00:00:00 | 0 | 12.18 | 12.06 | 12.06 | 20800
1984-07-06 00:00:00 | 0 | 12.43 | 12.31 | 12.31 | 204800
1984-07-05 00:00:00 | 0 | 12.31 | 12 | 12.31 | 96000
1984-07-04 00:00:00 | 0 | 12.43 | 12.12 | 12.12 | 140800
1984-07-03 00:00:00 | 0 | 12.5 | 12.43 | 12.43 | 363200
1984-07-02 00:00:00 | 0 | 12.43 | 12.25 | 12.43 | 257600
1984-06-29 00:00:00 | 0 | 12.25 | 12.12 | 12.25 | 292800
1984-06-28 00:00:00 | 0 | 11.93 | 11.75 | 11.87 | 190400
1984-06-27 00:00:00 | 0 | 12 | 11.93 | 11.93 | 308272
1984-06-26 00:00:00 | 0 | 12.18 | 12.06 | 12.12 | 561600
1984-06-25 00:00:00 | 0 | 12.62 | 12.31 | 12.37 | 128000
1984-06-21 00:00:00 | 0 | 12.12 | 11.81 | 12.12 | 633280
1984-06-20 00:00:00 | 0 | 11.68 | 11.56 | 11.68 | 78400
1984-06-19 00:00:00 | 0 | 11.75 | 11.56 | 11.56 | 296000
1984-06-18 00:00:00 | 0 | 11.81 | 11.5 | 11.5 | 163200
1984-06-15 00:00:00 | 0 | 11.81 | 11.75 | 11.81 | 54400
1984-06-14 00:00:00 | 0 | 11.5 | 11.25 | 11.5 | 110400
1984-06-13 00:00:00 | 0 | 11.31 | 11.12 | 11.25 | 27200
1984-06-12 00:00:00 | 0 | 11.31 | 11.25 | 11.25 | 60800
1984-06-08 00:00:00 | 0 | 11.25 | 11.12 | 11.25 | 84800
1984-06-07 00:00:00 | 0 | 11.43 | 11.25 | 11.25 | 27200
1984-06-06 00:00:00 | 0 | 11.62 | 11.43 | 11.43 | 79200
1984-06-05 00:00:00 | 0 | 12.06 | 11.62 | 11.62 | 104000
1984-06-04 00:00:00 | 0 | 11.93 | 11.75 | 11.87 | 337600
1984-05-30 00:00:00 | 0 | 11.5 | 11.25 | 11.5 | 46400
1984-05-29 00:00:00 | 0 | 11.62 | 11.12 | 11.12 | 212480
1984-05-28 00:00:00 | 0 | 12.12 | 11.68 | 11.68 | 75200
1984-05-25 00:00:00 | 0 | 12.18 | 11.5 | 11.5 | 72848
1984-05-24 00:00:00 | 0 | 12.18 | 11.93 | 12.18 | 141840
1984-05-23 00:00:00 | 0 | 12.81 | 12.62 | 12.68 | 148800
1984-05-22 00:00:00 | 0 | 13.25 | 13.12 | 13.18 | 218000
1984-05-21 00:00:00 | 0 | 13.31 | 13.25 | 13.31 | 179984
1984-05-18 00:00:00 | 0 | 13.31 | 13.25 | 13.25 | 244800
1984-05-17 00:00:00 | 0 | 13.25 | 13.12 | 13.25 | 208000
1984-05-16 00:00:00 | 0 | 13.18 | 12.81 | 13.06 | 224800
1984-05-15 00:00:00 | 0 | 13.37 | 13.12 | 13.18 | 120800
1984-05-14 00:00:00 | 0 | 13.5 | 13.43 | 13.43 | 192000
1984-05-11 00:00:00 | 0 | 13.56 | 13.43 | 13.43 | 136000
1984-05-10 00:00:00 | 0 | 13.62 | 13.56 | 13.62 | 60800
1984-05-09 00:00:00 | 0 | 13.68 | 13.56 | 13.56 | 128000
1984-05-08 00:00:00 | 0 | 13.75 | 13.5 | 13.75 | 75200
1984-05-07 00:00:00 | 0 | 13.87 | 13.56 | 13.56 | 19200
1984-05-04 00:00:00 | 0 | 13.93 | 13.87 | 13.87 | 211200
1984-05-03 00:00:00 | 0 | 14 | 13.81 | 13.81 | 411200
1984-05-02 00:00:00 | 0 | 13.87 | 13.75 | 13.87 | 150400
1984-04-27 00:00:00 | 0 | 13.68 | 13.56 | 13.68 | 178400
1984-04-26 00:00:00 | 0 | 13.62 | 13.5 | 13.5 | 196800
1984-04-25 00:00:00 | 0 | 13.93 | 13.56 | 13.56 | 161600
1984-04-24 00:00:00 | 0 | 13.87 | 13.75 | 13.81 | 245600
1984-04-20 00:00:00 | 0 | 13.75 | 13.62 | 13.75 | 97600
1984-04-18 00:00:00 | 0 | 13.81 | 13.62 | 13.62 | 624000
1984-04-17 00:00:00 | 0 | 13.56 | 13.25 | 13.56 | 152000
1984-04-16 00:00:00 | 0 | 13.25 | 13.12 | 13.25 | 176000
1984-04-13 00:00:00 | 0 | 13.31 | 13 | 13.12 | 126400
1984-04-12 00:00:00 | 0 | 13.12 | 12.93 | 12.93 | 500800
1984-04-11 00:00:00 | 0 | 13.43 | 13.37 | 13.43 | 67200
1984-04-10 00:00:00 | 0 | 13.37 | 13.31 | 13.37 | 273600
1984-04-09 00:00:00 | 0 | 13.43 | 13.43 | 13.43 | 126400
1984-04-06 00:00:00 | 0 | 13.56 | 13.5 | 13.5 | 201600
1984-04-05 00:00:00 | 0 | 13.56 | 13.31 | 13.56 | 265600
1984-04-04 00:00:00 | 0 | 13.43 | 13.37 | 13.37 | 177600
1984-04-03 00:00:00 | 0 | 13.56 | 13.31 | 13.43 | 242400
1984-04-02 00:00:00 | 0 | 13.68 | 13.56 | 13.56 | 310400
1984-03-29 00:00:00 | 0 | 13.68 | 13.56 | 13.56 | 527680
1984-03-28 00:00:00 | 0 | 13.68 | 13.28 | 13.56 | 1344000
1984-03-27 00:00:00 | 0 | 13.31 | 13 | 13.25 | 971200
1984-03-26 00:00:00 | 0 | 13.12 | 12.75 | 13.06 | 488000
1984-03-23 00:00:00 | 0 | 12.81 | 12.43 | 12.81 | 613120
1984-03-22 00:00:00 | 0 | 12.43 | 12.22 | 12.43 | 505840
1984-03-21 00:00:00 | 0 | 12.25 | 11.93 | 12.25 | 124800
1984-03-20 00:00:00 | 0 | 12.12 | 12 | 12 | 12000
1984-03-19 00:00:00 | 0 | 12.25 | 12.12 | 12.12 | 150400
1984-03-16 00:00:00 | 0 | 12.12 | 12 | 12.12 | 217600
1984-03-15 00:00:00 | 0 | 12 | 11.87 | 12 | 192000
1984-03-14 00:00:00 | 0 | 11.81 | 11.68 | 11.81 | 211200
1984-03-13 00:00:00 | 0 | 11.62 | 11.56 | 11.62 | 67200
1984-03-12 00:00:00 | 0 | 11.75 | 11.68 | 11.68 | 9600
1984-03-09 00:00:00 | 0 | 11.75 | 11.68 | 11.68 | 520000
1984-03-08 00:00:00 | 0 | 11.81 | 11.62 | 11.75 | 216000
1984-03-07 00:00:00 | 0 | 12 | 11.87 | 11.87 | 264000
1984-03-06 00:00:00 | 0 | 12.18 | 12.06 | 12.12 | 233600
1984-03-05 00:00:00 | 0 | 12.31 | 12.18 | 12.18 | 257600
1984-03-02 00:00:00 | 0 | 12.12 | 12 | 12.12 | 406400
1984-03-01 00:00:00 | 0 | 11.68 | 11.18 | 11.68 | 345600
1984-02-29 00:00:00 | 0 | 11.5 | 11.25 | 11.5 | 244800
1984-02-28 00:00:00 | 0 | 11.75 | 11.56 | 11.56 | 119200
1984-02-27 00:00:00 | 0 | 11.75 | 11.56 | 11.75 | 443200
1984-02-24 00:00:00 | 0 | 11.75 | 11.62 | 11.75 | 257600
1984-02-23 00:00:00 | 0 | 11.68 | 11.56 | 11.68 | 638400
1984-02-22 00:00:00 | 0 | 12.18 | 11.75 | 11.75 | 195200
1984-02-21 00:00:00 | 0 | 12.43 | 12.25 | 12.25 | 235200
1984-02-20 00:00:00 | 0 | 12.31 | 12.06 | 12.31 | 537600
1984-02-17 00:00:00 | 0 | 12.31 | 12.12 | 12.18 | 280000
1984-02-16 00:00:00 | 0 | 12.5 | 12.18 | 12.18 | 377600
1984-02-15 00:00:00 | 0 | 12.68 | 12.56 | 12.56 | 804800
1984-02-14 00:00:00 | 0 | 13 | 12.62 | 12.62 | 420608
1984-02-13 00:00:00 | 0 | 13.43 | 12.78 | 13 | 289600
1984-02-10 00:00:00 | 0 | 12.68 | 12.43 | 12.56 | 308800
1984-02-09 00:00:00 | 0 | 12.68 | 12.12 | 12.37 | 1310400
1984-02-08 00:00:00 | 0 | 12.62 | 11.93 | 12.62 | 414400
1984-02-07 00:00:00 | 0 | 11.93 | 11.81 | 11.87 | 636800
1984-02-06 00:00:00 | 0 | 11.93 | 11.68 | 11.87 | 272000
1984-02-03 00:00:00 | 0 | 11.68 | 11.62 | 11.68 | 476800
1984-02-02 00:00:00 | 0 | 11.75 | 11.56 | 11.56 | 393600
1984-02-01 00:00:00 | 0 | 11.62 | 11.5 | 11.62 | 452800
1984-01-31 00:00:00 | 0 | 11.56 | 11.5 | 11.5 | 302000
1984-01-30 00:00:00 | 0 | 11.68 | 11.5 | 11.5 | 936000
1984-01-27 00:00:00 | 0 | 11.5 | 11.31 | 11.5 | 288000
1984-01-26 00:00:00 | 0 | 11.31 | 11.12 | 11.18 | 212000
1984-01-25 00:00:00 | 0 | 11.4 | 11.12 | 11.12 | 152000
1984-01-24 00:00:00 | 0 | 11.43 | 11.25 | 11.37 | 203200
1984-01-23 00:00:00 | 0 | 11.25 | 11.06 | 11.18 | 526400
1984-01-20 00:00:00 | 0 | 10.93 | 10.87 | 10.93 | 270400
1984-01-19 00:00:00 | 0 | 10.81 | 10.75 | 10.81 | 97600
1984-01-18 00:00:00 | 0 | 10.75 | 10.62 | 10.75 | 68800
1984-01-17 00:00:00 | 0 | 10.87 | 10.75 | 10.81 | 124800
1984-01-16 00:00:00 | 0 | 10.81 | 10.68 | 10.81 | 136000
1984-01-13 00:00:00 | 0 | 10.87 | 10.75 | 10.81 | 215840
1984-01-12 00:00:00 | 0 | 10.93 | 10.81 | 10.87 | 147360
1984-01-11 00:00:00 | 0 | 10.93 | 10.81 | 10.87 | 188800
1984-01-10 00:00:00 | 0 | 11.06 | 10.87 | 10.87 | 409600
1984-01-09 00:00:00 | 0 | 10.93 | 10.62 | 10.93 | 640000
1984-01-05 00:00:00 | 0 | 10.5 | 10.37 | 10.43 | 228800
1984-01-04 00:00:00 | 0 | 10.5 | 10.31 | 10.37 | 542864
1984-01-03 00:00:00 | 0 | 10.31 | 10.06 | 10.25 | 333600