Spreadsheet: 53211d1253131762-excel-2007-standard-deviation-bhp-combined-v2
Sheet: Trial

Date | Open | High | Low | Close | Volume | Adj Close | O2O |  |  | Mean | 1 SD | 2 SD | 3 SD |  | Date | Date | O2O | O2O |  | Date | Date | O2O | O2O |  | Date | Date | O2O
2005-01-03 00:00:00 | 15.34 | 15.34 | 15.34 | 15.34 | 0 | 14.71
2005-01-04 00:00:00 | 15.2 | 15.24 | 15.11 | 15.14 | 8019800 | 14.51
2005-01-05 00:00:00 | 14.85 | 14.99 | 14.83 | 14.99 | 15026100 | 14.37 |  |  |  | Measure | > 1 SD , < 2SD | > 2 SD, < 3SD | > 3SD |  | Start Date | End Date
2005-01-06 00:00:00 | 14.88 | 15.08 | 14.87 | 15.03 | 9697600 | 14.41 |  |  |  | Count |  |  |  |  | 2005-01-03 00:00:00 | 2006-12-30 00:00:00
2005-01-07 00:00:00 | 15.15 | 15.27 | 15.1 | 15.2 | 10482900 | 14.57
2005-01-10 00:00:00 | 15.19 | 15.3 | 15.15 | 15.23 | 7603800 | 14.6
2005-01-11 00:00:00 | 15.23 | 15.35 | 15.19 | 15.21 | 8057700 | 14.58
2005-01-12 00:00:00 | 15.22 | 15.34 | 15.17 | 15.32 | 8432300 | 14.69
2005-01-13 00:00:00 | 15.41 | 15.46 | 15.28 | 15.32 | 11056600 | 14.69
2005-01-14 00:00:00 | 15.3 | 15.4 | 15.25 | 15.39 | 6468100 | 14.75
2005-01-17 00:00:00 | 15.7 | 15.75 | 15.63 | 15.74 | 12500100 | 15.09
2005-01-18 00:00:00 | 15.94 | 15.95 | 15.64 | 15.68 | 13017500 | 15.03
2005-01-19 00:00:00 | 15.8 | 15.88 | 15.63 | 15.81 | 11714100 | 15.16
2005-01-20 00:00:00 | 15.61 | 15.69 | 15.52 | 15.6 | 8583100 | 14.95
2005-01-21 00:00:00 | 15.55 | 15.64 | 15.52 | 15.6 | 8572700 | 14.95
2005-01-24 00:00:00 | 15.81 | 15.96 | 15.77 | 15.95 | 10658800 | 15.29
2005-01-25 00:00:00 | 15.95 | 16.22 | 16 | 16.02 | 12835900 | 15.36
2005-01-26 00:00:00 | 16.02 | 16.02 | 16.02 | 16.02 | 0 | 15.36
2005-01-27 00:00:00 | 16.1 | 16.4 | 16.07 | 16.38 | 15055600 | 15.7
2005-01-28 00:00:00 | 16.36 | 16.44 | 16.21 | 16.26 | 23583700 | 15.59
2005-01-31 00:00:00 | 16.15 | 16.39 | 16.12 | 16.27 | 10240600 | 15.6
2005-02-01 00:00:00 | 16.46 | 16.6 | 16.43 | 16.56 | 10056100 | 15.88
2005-02-02 00:00:00 | 16.97 | 17.05 | 16.85 | 16.88 | 21961200 | 16.18
2005-02-03 00:00:00 | 17 | 17.27 | 16.93 | 17.11 | 18770400 | 16.4
2005-02-04 00:00:00 | 16.93 | 17.05 | 16.88 | 16.95 | 17379600 | 16.25
2005-02-07 00:00:00 | 16.9 | 17.08 | 16.89 | 17.02 | 10054100 | 16.32
2005-02-08 00:00:00 | 17.1 | 17.2 | 16.93 | 16.96 | 10742500 | 16.26
2005-02-09 00:00:00 | 16.96 | 16.96 | 16.63 | 16.63 | 15756300 | 15.94
2005-02-10 00:00:00 | 16.53 | 16.62 | 16.38 | 16.58 | 14707200 | 15.89
2005-02-11 00:00:00 | 16.7 | 16.78 | 16.64 | 16.67 | 10888000 | 15.98
2005-02-14 00:00:00 | 16.83 | 16.94 | 16.83 | 16.9 | 13675600 | 16.2
2005-02-15 00:00:00 | 16.9 | 17.15 | 16.89 | 17.15 | 13006000 | 16.44
2005-02-16 00:00:00 | 17.62 | 17.87 | 17.35 | 17.45 | 27262100 | 16.73
2005-02-17 00:00:00 | 17.78 | 17.98 | 17.6 | 17.93 | 22978800 | 17.19
2005-02-18 00:00:00 | 17.91 | 18.1 | 17.78 | 17.94 | 17393200 | 17.2
2005-02-21 00:00:00 | 18.05 | 18.21 | 17.88 | 17.88 | 13015000 | 17.14
2005-02-22 00:00:00 | 17.88 | 17.98 | 17.64 | 17.74 | 9463500 | 17.01
2005-02-23 00:00:00 | 17.89 | 18.52 | 17.85 | 18.44 | 21659300 | 17.68
2005-02-24 00:00:00 | 18.53 | 18.72 | 18.17 | 18.32 | 16842800 | 17.56
2005-02-25 00:00:00 | 18.6 | 18.64 | 18.46 | 18.6 | 34513700 | 17.83
2005-02-28 00:00:00 | 19.1 | 19.21 | 19.06 | 19.14 | 46590900 | 18.48
2005-03-01 00:00:00 | 19.18 | 19.29 | 19.05 | 19.2 | 14544300 | 18.54
2005-03-02 00:00:00 | 18.89 | 19.07 | 18.83 | 18.95 | 19190500 | 18.3
2005-03-03 00:00:00 | 18.79 | 19.12 | 18.75 | 19.04 | 15445400 | 18.39
2005-03-04 00:00:00 | 19.2 | 19.3 | 18.94 | 18.95 | 14357100 | 18.3
2005-03-07 00:00:00 | 19.25 | 19.37 | 19.18 | 19.29 | 12265900 | 18.63
2005-03-08 00:00:00 | 18.86 | 19.1 | 18.83 | 18.85 | 18815600 | 18.2
2005-03-09 00:00:00 | 19.08 | 19.5 | 18.9 | 19.22 | 27353100 | 18.56
2005-03-10 00:00:00 | 19 | 19.25 | 18.92 | 19.14 | 19641400 | 18.48
2005-03-11 00:00:00 | 18.93 | 18.93 | 18.67 | 18.72 | 17868300 | 18.08
2005-03-14 00:00:00 | 18.69 | 19.08 | 18.57 | 19 | 14220800 | 18.35
2005-03-15 00:00:00 | 19 | 19.13 | 18.57 | 18.67 | 19481800 | 18.03
2005-03-16 00:00:00 | 18.63 | 18.78 | 18.5 | 18.56 | 17370800 | 17.92
2005-03-17 00:00:00 | 18.6 | 18.72 | 18.54 | 18.59 | 17998200 | 17.95
2005-03-18 00:00:00 | 18.98 | 19.07 | 18.82 | 18.92 | 19793600 | 18.27
2005-03-21 00:00:00 | 19.02 | 19.15 | 19.01 | 19.13 | 11827100 | 18.47
2005-03-22 00:00:00 | 19.05 | 19.08 | 18.86 | 18.86 | 11247300 | 18.21
2005-03-23 00:00:00 | 18.65 | 18.7 | 18.52 | 18.59 | 16661600 | 17.95
2005-03-24 00:00:00 | 18.58 | 18.44 | 18.23 | 18.25 | 26607900 | 17.62
2005-03-25 00:00:00 | 18.25 | 18.25 | 18.25 | 18.25 | 0 | 17.62
2005-03-28 00:00:00 | 18.25 | 18.25 | 18.25 | 18.25 | 0 | 17.62
2005-03-29 00:00:00 | 18.07 | 18.2 | 17.95 | 17.96 | 13618500 | 17.34
2005-03-30 00:00:00 | 17.58 | 17.79 | 17.55 | 17.68 | 21888900 | 17.07
2005-03-31 00:00:00 | 17.9 | 18.05 | 17.87 | 17.87 | 15894100 | 17.26
2005-04-01 00:00:00 | 18.15 | 18.29 | 18.11 | 18.29 | 10464800 | 17.66
2005-04-04 00:00:00 | 18.37 | 18.4 | 18.23 | 18.31 | 10023800 | 17.68
2005-04-05 00:00:00 | 18.3 | 18.33 | 18.2 | 18.26 | 9129900 | 17.63
2005-04-06 00:00:00 | 18.13 | 18.16 | 17.8 | 17.84 | 18040400 | 17.23
2005-04-07 00:00:00 | 18.05 | 18.05 | 17.92 | 18 | 12481000 | 17.38
2005-04-08 00:00:00 | 18.29 | 18.45 | 18.25 | 18.45 | 14225600 | 17.82
2005-04-11 00:00:00 | 18.25 | 18.28 | 18.03 | 18.07 | 16558000 | 17.45
2005-04-12 00:00:00 | 17.92 | 18.18 | 17.89 | 18.18 | 13674800 | 17.56
2005-04-13 00:00:00 | 18.1 | 18.17 | 17.99 | 18.09 | 14973700 | 17.47
2005-04-14 00:00:00 | 17.46 | 17.55 | 17.32 | 17.33 | 26838800 | 16.73
2005-04-15 00:00:00 | 16.85 | 16.95 | 16.66 | 16.66 | 35517800 | 16.09
2005-04-18 00:00:00 | 16.4 | 16.55 | 16.35 | 16.4 | 37488500 | 15.84
2005-04-19 00:00:00 | 16.69 | 16.81 | 16.6 | 16.81 | 23115400 | 16.23
2005-04-20 00:00:00 | 17.09 | 17.16 | 16.83 | 17.02 | 30364900 | 16.44
2005-04-21 00:00:00 | 16.8 | 16.94 | 16.73 | 16.93 | 19430400 | 16.35
2005-04-22 00:00:00 | 17.15 | 17.23 | 17.03 | 17.05 | 17455000 | 16.46
2005-04-25 00:00:00 | 17.05 | 17.05 | 17.05 | 17.05 | 0 | 16.46
2005-04-26 00:00:00 | 17.15 | 17.17 | 16.84 | 16.89 | 14676600 | 16.31
2005-04-27 00:00:00 | 16.58 | 16.65 | 16.52 | 16.65 | 21046600 | 16.08
2005-04-28 00:00:00 | 16.34 | 16.42 | 16.13 | 16.14 | 34285100 | 15.59
2005-04-29 00:00:00 | 15.85 | 16.11 | 15.82 | 16.04 | 44190200 | 15.49
2005-05-02 00:00:00 | 16.26 | 16.45 | 16.22 | 16.45 | 17546600 | 15.89
2005-05-03 00:00:00 | 16.5 | 16.54 | 16.13 | 16.18 | 18871200 | 15.62
2005-05-04 00:00:00 | 16.27 | 16.33 | 16.12 | 16.25 | 15605500 | 15.69
2005-05-05 00:00:00 | 16.4 | 16.5 | 16.29 | 16.5 | 14445600 | 15.93
2005-05-06 00:00:00 | 16.53 | 16.6 | 16.42 | 16.52 | 21510000 | 15.95
2005-05-09 00:00:00 | 16.64 | 16.85 | 16.6 | 16.84 | 19168200 | 16.26
2005-05-10 00:00:00 | 16.75 | 16.83 | 16.6 | 16.7 | 20228900 | 16.13
2005-05-11 00:00:00 | 16.5 | 16.55 | 16.42 | 16.43 | 12125900 | 15.87
2005-05-12 00:00:00 | 16.36 | 16.44 | 16.29 | 16.29 | 16484800 | 15.73
2005-05-13 00:00:00 | 15.95 | 16 | 15.85 | 15.95 | 22315400 | 15.4
2005-05-16 00:00:00 | 15.69 | 15.79 | 15.55 | 15.55 | 22641100 | 15.02
2005-05-17 00:00:00 | 15.71 | 15.86 | 15.65 | 15.71 | 18305700 | 15.17
2005-05-18 00:00:00 | 15.88 | 16.02 | 15.86 | 15.93 | 18651500 | 15.38
2005-05-19 00:00:00 | 16.2 | 16.26 | 16.12 | 16.2 | 16702400 | 15.64
2005-05-20 00:00:00 | 16.14 | 16.14 | 15.88 | 15.88 | 18364400 | 15.33
2005-05-23 00:00:00 | 15.85 | 16.02 | 15.82 | 15.92 | 13712600 | 15.37
2005-05-24 00:00:00 | 16.05 | 16.3 | 16.02 | 16.25 | 18601600 | 15.69
2005-05-25 00:00:00 | 16.36 | 16.44 | 16.2 | 16.2 | 15621700 | 15.64
2005-05-26 00:00:00 | 16.09 | 16.22 | 16 | 16.05 | 20786900 | 15.5
2005-05-27 00:00:00 | 16.35 | 16.48 | 16.3 | 16.45 | 33162900 | 15.89
2005-05-30 00:00:00 | 16.55 | 16.88 | 16.46 | 16.85 | 16309400 | 16.27
2005-05-31 00:00:00 | 16.83 | 16.96 | 16.63 | 16.68 | 18691800 | 16.11
2005-06-01 00:00:00 | 16.62 | 16.93 | 16.61 | 16.85 | 15434200 | 16.27
2005-06-02 00:00:00 | 17.14 | 17.28 | 17.09 | 17.17 | 20298300 | 16.58
2005-06-03 00:00:00 | 17.29 | 17.47 | 17.12 | 17.42 | 14055800 | 16.82
2005-06-06 00:00:00 | 17.38 | 17.64 | 17.33 | 17.5 | 20190700 | 16.9
2005-06-07 00:00:00 | 17.35 | 17.37 | 17.26 | 17.37 | 15199500 | 16.77
2005-06-08 00:00:00 | 17.21 | 17.33 | 17.15 | 17.15 | 12663100 | 16.56
2005-06-09 00:00:00 | 17.02 | 17.24 | 17.01 | 17.12 | 14947000 | 16.53
2005-06-10 00:00:00 | 17.09 | 17.22 | 17.04 | 17.15 | 8732700 | 16.56
2005-06-13 00:00:00 | 17.15 | 17.15 | 17.15 | 17.15 | 0 | 16.56
2005-06-14 00:00:00 | 17.29 | 17.42 | 17.28 | 17.34 | 9926500 | 16.74
2005-06-15 00:00:00 | 17.3 | 17.51 | 17.29 | 17.46 | 12468500 | 16.86
2005-06-16 00:00:00 | 17.76 | 17.82 | 17.67 | 17.71 | 22700800 | 17.1
2005-06-17 00:00:00 | 18.12 | 18.25 | 18.07 | 18.25 | 21342800 | 17.62
2005-06-20 00:00:00 | 18.36 | 18.48 | 18.16 | 18.23 | 18773800 | 17.6
2005-06-21 00:00:00 | 18.26 | 18.29 | 18.1 | 18.26 | 13961100 | 17.63
2005-06-22 00:00:00 | 18.1 | 18.14 | 18.01 | 18.11 | 10831200 | 17.49
2005-06-23 00:00:00 | 17.98 | 18.02 | 17.79 | 17.79 | 14109300 | 17.18
2005-06-24 00:00:00 | 17.55 | 17.78 | 17.45 | 17.76 | 43781800 | 17.15
2005-06-27 00:00:00 | 17.51 | 17.73 | 17.51 | 17.63 | 9393500 | 17.02
2005-06-28 00:00:00 | 17.9 | 18.08 | 17.85 | 18.08 | 15138400 | 17.46
2005-06-29 00:00:00 | 18.23 | 18.28 | 18.08 | 18.13 | 20436100 | 17.51
2005-06-30 00:00:00 | 18.09 | 18.33 | 18.09 | 18.15 | 15430200 | 17.53
2005-07-01 00:00:00 | 17.96 | 18.16 | 17.95 | 18.09 | 12862200 | 17.47
2005-07-04 00:00:00 | 18.2 | 18.3 | 18.08 | 18.2 | 9549000 | 17.58
2005-07-05 00:00:00 | 18.36 | 18.46 | 18.32 | 18.45 | 11487000 | 17.82
2005-07-06 00:00:00 | 18.62 | 18.64 | 18.38 | 18.4 | 14394100 | 17.77
2005-07-07 00:00:00 | 18.65 | 18.66 | 18.5 | 18.6 | 20210900 | 17.96
2005-07-08 00:00:00 | 18.48 | 18.57 | 18.33 | 18.38 | 12560500 | 17.75
2005-07-11 00:00:00 | 18.58 | 18.8 | 18.56 | 18.8 | 11368900 | 18.15
2005-07-12 00:00:00 | 18.85 | 18.87 | 18.56 | 18.6 | 12349500 | 17.96
2005-07-13 00:00:00 | 18.75 | 18.82 | 18.69 | 18.73 | 12053400 | 18.09
2005-07-14 00:00:00 | 18.75 | 18.82 | 18.65 | 18.7 | 9896800 | 18.06
2005-07-15 00:00:00 | 18.55 | 18.67 | 18.53 | 18.67 | 9401500 | 18.03
2005-07-18 00:00:00 | 18.5 | 18.63 | 18.48 | 18.54 | 9288600 | 17.9
2005-07-19 00:00:00 | 18.4 | 18.41 | 18.2 | 18.2 | 14028900 | 17.58
2005-07-20 00:00:00 | 18.31 | 18.67 | 18.18 | 18.65 | 17418800 | 18.01
2005-07-21 00:00:00 | 18.97 | 19.07 | 18.88 | 19 | 19810100 | 18.35
2005-07-22 00:00:00 | 19 | 19.21 | 18.99 | 19.09 | 18638700 | 18.43
2005-07-25 00:00:00 | 19.28 | 19.42 | 19.18 | 19.22 | 12188600 | 18.56
2005-07-26 00:00:00 | 19.12 | 19.35 | 19.1 | 19.19 | 14319300 | 18.53
2005-07-27 00:00:00 | 19.15 | 19.18 | 19.09 | 19.17 | 10903300 | 18.51
2005-07-28 00:00:00 | 19.41 | 19.49 | 19.15 | 19.15 | 17379900 | 18.49
2005-07-29 00:00:00 | 19.36 | 19.47 | 19.29 | 19.36 | 29979700 | 18.7
2005-08-01 00:00:00 | 19.47 | 19.54 | 19.4 | 19.4 | 9680200 | 18.73
2005-08-02 00:00:00 | 19.35 | 19.4 | 19.24 | 19.3 | 12700500 | 18.64
2005-08-03 00:00:00 | 19.62 | 19.73 | 19.52 | 19.52 | 18301900 | 18.85
2005-08-04 00:00:00 | 19.97 | 20.02 | 19.8 | 19.8 | 19659900 | 19.12
2005-08-05 00:00:00 | 19.61 | 19.67 | 19.53 | 19.6 | 13474200 | 18.93
2005-08-08 00:00:00 | 19.64 | 19.92 | 19.57 | 19.92 | 13199500 | 19.24
2005-08-09 00:00:00 | 20.26 | 20.34 | 20.15 | 20.34 | 18100800 | 19.64
2005-08-10 00:00:00 | 20.46 | 20.5 | 20.17 | 20.45 | 19464700 | 19.75
2005-08-11 00:00:00 | 20.46 | 20.76 | 20.41 | 20.74 | 20701400 | 20.03
2005-08-12 00:00:00 | 20.95 | 21.05 | 20.75 | 21.05 | 16227900 | 20.33
2005-08-15 00:00:00 | 21 | 21.27 | 20.96 | 21.16 | 15886700 | 20.43
2005-08-16 00:00:00 | 21.05 | 21.23 | 20.9 | 20.9 | 15305200 | 20.18
2005-08-17 00:00:00 | 20.6 | 20.84 | 20.53 | 20.55 | 17867000 | 19.84
2005-08-18 00:00:00 | 20.3 | 20.4 | 20.13 | 20.28 | 18604000 | 19.58
2005-08-19 00:00:00 | 20.27 | 20.75 | 20.27 | 20.68 | 16486900 | 19.97
2005-08-22 00:00:00 | 20.86 | 21.25 | 20.82 | 21.22 | 18694600 | 20.49
2005-08-23 00:00:00 | 21.43 | 21.47 | 20.98 | 21.07 | 20581500 | 20.35
2005-08-24 00:00:00 | 20.95 | 21.11 | 20.56 | 20.56 | 23072700 | 19.85
2005-08-25 00:00:00 | 20.05 | 20.23 | 19.9 | 19.9 | 40871100 | 19.22
2005-08-26 00:00:00 | 20.29 | 20.6 | 20.21 | 20.6 | 37759900 | 19.89
2005-08-29 00:00:00 | 20.26 | 20.4 | 20.02 | 20.03 | 16923600 | 19.34
2005-08-30 00:00:00 | 20.44 | 20.52 | 20.33 | 20.47 | 15823500 | 19.77
2005-08-31 00:00:00 | 20.48 | 20.53 | 20.26 | 20.46 | 15016100 | 19.76
2005-09-01 00:00:00 | 20.69 | 20.93 | 20.68 | 20.93 | 14765800 | 20.21
2005-09-02 00:00:00 | 21.18 | 21.21 | 20.78 | 20.83 | 20899400 | 20.11
2005-09-05 00:00:00 | 20.75 | 20.75 | 20.46 | 20.46 | 29784500 | 19.76
2005-09-06 00:00:00 | 20.3 | 20.38 | 20.11 | 20.25 | 15971000 | 19.55
2005-09-07 00:00:00 | 20.46 | 20.55 | 20.36 | 20.55 | 13889100 | 19.84
2005-09-08 00:00:00 | 20.5 | 20.5 | 20 | 20.03 | 21524400 | 19.34
2005-09-09 00:00:00 | 20 | 20.21 | 19.81 | 20.19 | 20237200 | 19.5
2005-09-12 00:00:00 | 20.4 | 20.42 | 20.19 | 20.2 | 15019900 | 19.51
2005-09-13 00:00:00 | 20.28 | 20.49 | 20.25 | 20.47 | 17053300 | 19.77
2005-09-14 00:00:00 | 20.33 | 20.59 | 20.26 | 20.59 | 16883200 | 19.88
2005-09-15 00:00:00 | 20.45 | 20.73 | 20.44 | 20.7 | 26034200 | 19.99
2005-09-16 00:00:00 | 20.92 | 21.1 | 20.89 | 20.99 | 23658300 | 20.27
2005-09-19 00:00:00 | 21.42 | 21.55 | 21.35 | 21.39 | 17282400 | 20.66
2005-09-20 00:00:00 | 21.52 | 21.61 | 21.46 | 21.53 | 18154300 | 20.79
2005-09-21 00:00:00 | 21.31 | 21.31 | 20.89 | 20.89 | 15346300 | 20.17
2005-09-22 00:00:00 | 21.11 | 21.41 | 21.05 | 21.41 | 15923600 | 20.67
2005-09-23 00:00:00 | 21.38 | 21.49 | 21.24 | 21.3 | 10651900 | 20.57
2005-09-26 00:00:00 | 21.47 | 21.86 | 21.42 | 21.86 | 14408600 | 21.11
2005-09-27 00:00:00 | 22.09 | 22.31 | 21.95 | 22.01 | 19111300 | 21.25
2005-09-28 00:00:00 | 21.95 | 21.97 | 21.7 | 21.81 | 12415400 | 21.06
2005-09-29 00:00:00 | 22.35 | 22.48 | 22.28 | 22.48 | 19093600 | 21.71
2005-09-30 00:00:00 | 22.48 | 22.48 | 22.25 | 22.25 | 44540300 | 21.49
2005-10-03 00:00:00 | 22.3 | 22.34 | 22.06 | 22.3 | 7008300 | 21.53
2005-10-04 00:00:00 | 22.03 | 22.29 | 22.02 | 22.2 | 14267500 | 21.44
2005-10-05 00:00:00 | 21.9 | 21.92 | 21.41 | 21.45 | 18351900 | 20.71
2005-10-06 00:00:00 | 20.89 | 21.24 | 20.74 | 20.76 | 23574700 | 20.05
2005-10-07 00:00:00 | 20.76 | 20.95 | 20.31 | 20.47 | 26761000 | 19.77
2005-10-10 00:00:00 | 20.62 | 20.87 | 20.6 | 20.72 | 14351900 | 20.01
2005-10-11 00:00:00 | 20.72 | 20.75 | 20.25 | 20.33 | 20026000 | 19.63
2005-10-12 00:00:00 | 20.67 | 20.83 | 20.6 | 20.83 | 18025500 | 20.11
2005-10-13 00:00:00 | 20.44 | 20.49 | 20.11 | 20.47 | 17585900 | 19.77
2005-10-14 00:00:00 | 20.15 | 20.3 | 19.91 | 19.98 | 22040100 | 19.29
2005-10-17 00:00:00 | 20.3 | 20.41 | 19.99 | 20.05 | 16243800 | 19.36
2005-10-18 00:00:00 | 20.42 | 20.75 | 20.36 | 20.75 | 22086600 | 20.04
2005-10-19 00:00:00 | 20.3 | 20.37 | 19.99 | 20.05 | 19621300 | 19.36
2005-10-20 00:00:00 | 20.19 | 20.42 | 19.95 | 20.01 | 24182900 | 19.32
2005-10-21 00:00:00 | 19.6 | 20.13 | 19.4 | 20.03 | 22528400 | 19.34
2005-10-24 00:00:00 | 20 | 20 | 19.6 | 19.77 | 20421600 | 19.09
2005-10-25 00:00:00 | 20.31 | 20.34 | 20.03 | 20.09 | 23775800 | 19.4
2005-10-26 00:00:00 | 20.15 | 20.48 | 20.14 | 20.42 | 16485900 | 19.72
2005-10-27 00:00:00 | 20.4 | 20.82 | 20.38 | 20.49 | 26295600 | 19.79
2005-10-28 00:00:00 | 20.12 | 20.18 | 20.07 | 20.1 | 28075400 | 19.41
2005-10-31 00:00:00 | 20.51 | 20.75 | 20.48 | 20.75 | 13012100 | 20.04
2005-11-01 00:00:00 | 20.84 | 20.89 | 20.67 | 20.89 | 8413100 | 20.17
2005-11-02 00:00:00 | 20.95 | 21.03 | 20.66 | 20.7 | 18763500 | 19.99
2005-11-03 00:00:00 | 21.12 | 21.3 | 21.08 | 21.28 | 20561500 | 20.55
2005-11-04 00:00:00 | 21.55 | 21.65 | 21.28 | 21.35 | 16474500 | 20.62
2005-11-07 00:00:00 | 21.06 | 21.17 | 20.91 | 21.09 | 12059300 | 20.37
2005-11-08 00:00:00 | 21.2 | 21.35 | 21.2 | 21.35 | 16497100 | 20.62
2005-11-09 00:00:00 | 21.18 | 21.19 | 21.01 | 21.03 | 20466500 | 20.31
2005-11-10 00:00:00 | 20.95 | 21.18 | 20.84 | 21.11 | 18505200 | 20.39
2005-11-11 00:00:00 | 21.1 | 21.29 | 21.08 | 21.12 | 12212600 | 20.39
2005-11-14 00:00:00 | 21.41 | 21.62 | 21.37 | 21.6 | 17398700 | 20.86
2005-11-15 00:00:00 | 21.49 | 21.62 | 21.44 | 21.53 | 14667200 | 20.79
2005-11-16 00:00:00 | 21.42 | 21.51 | 21.28 | 21.42 | 11331200 | 20.68
2005-11-17 00:00:00 | 21.35 | 21.55 | 21.35 | 21.4 | 9237000 | 20.67
2005-11-18 00:00:00 | 21.71 | 21.85 | 21.69 | 21.85 | 14024700 | 21.1
2005-11-21 00:00:00 | 21.75 | 21.78 | 21.68 | 21.71 | 13066900 | 20.96
2005-11-22 00:00:00 | 21.92 | 21.93 | 21.64 | 21.67 | 11434000 | 20.93
2005-11-23 00:00:00 | 21.72 | 21.8 | 21.46 | 21.55 | 11108300 | 20.81
2005-11-24 00:00:00 | 21.65 | 21.87 | 21.65 | 21.86 | 17582900 | 21.11
2005-11-25 00:00:00 | 21.91 | 22.04 | 21.81 | 22.02 | 25379100 | 21.26
2005-11-28 00:00:00 | 22.2 | 22.31 | 22.07 | 22.22 | 11692400 | 21.46
2005-11-29 00:00:00 | 21.9 | 21.93 | 21.67 | 21.83 | 13893900 | 21.08
2005-11-30 00:00:00 | 21.88 | 22.17 | 21.85 | 21.87 | 17961800 | 21.12
2005-12-01 00:00:00 | 21.73 | 21.76 | 21.5 | 21.5 | 14360700 | 20.76
2005-12-02 00:00:00 | 22 | 22.04 | 21.78 | 21.95 | 14763400 | 21.2
2005-12-05 00:00:00 | 22.05 | 22.1 | 21.94 | 22.03 | 13854400 | 21.27
2005-12-06 00:00:00 | 21.98 | 22.03 | 21.81 | 21.83 | 14699900 | 21.08
2005-12-07 00:00:00 | 21.99 | 22 | 21.79 | 21.85 | 14454700 | 21.1
2005-12-08 00:00:00 | 21.76 | 21.89 | 21.53 | 21.56 | 14106500 | 20.82
2005-12-09 00:00:00 | 21.6 | 21.83 | 21.5 | 21.8 | 11889100 | 21.05
2005-12-12 00:00:00 | 21.81 | 21.97 | 21.77 | 21.92 | 7897600 | 21.17
2005-12-13 00:00:00 | 21.89 | 21.89 | 21.55 | 21.65 | 16738500 | 20.91
2005-12-14 00:00:00 | 21.78 | 21.91 | 21.68 | 21.72 | 14488100 | 20.97
2005-12-15 00:00:00 | 21.74 | 21.74 | 21.54 | 21.69 | 17417200 | 20.95
2005-12-16 00:00:00 | 21.61 | 21.64 | 21.46 | 21.6 | 9010400 | 20.86
2005-12-19 00:00:00 | 21.8 | 21.97 | 21.73 | 21.87 | 12220400 | 21.12
2005-12-20 00:00:00 | 21.95 | 22.1 | 21.87 | 22.1 | 10016300 | 21.34
2005-12-21 00:00:00 | 22.25 | 22.51 | 22.25 | 22.5 | 20740500 | 21.73
2005-12-22 00:00:00 | 22.72 | 22.82 | 22.39 | 22.49 | 14582400 | 21.72
2005-12-23 00:00:00 | 22.57 | 22.63 | 22.52 | 22.58 | 45330000 | 21.8
2005-12-26 00:00:00 | 22.58 | 22.58 | 22.58 | 22.58 | 0 | 21.8
2005-12-27 00:00:00 | 22.58 | 22.58 | 22.58 | 22.58 | 0 | 21.8
2005-12-28 00:00:00 | 22.44 | 22.64 | 22.43 | 22.59 | 5900000 | 21.81
2005-12-29 00:00:00 | 22.8 | 22.97 | 22.77 | 22.93 | 5593800 | 22.14
2005-12-30 00:00:00 | 22.93 | 22.99 | 22.72 | 22.75 | 4233900 | 21.97
2006-01-02 00:00:00 | 22.75 | 22.75 | 22.75 | 22.75 | 0 | 21.97
2006-01-03 00:00:00 | 22.78 | 23.18 | 22.76 | 23.18 | 7888600 | 22.38
2006-01-04 00:00:00 | 23.57 | 23.9 | 23.49 | 23.85 | 15937300 | 23.03
2006-01-05 00:00:00 | 23.87 | 23.87 | 23.57 | 23.6 | 11684400 | 22.79
2006-01-06 00:00:00 | 23.45 | 23.45 | 23.3 | 23.35 | 6752200 | 22.55
2006-01-09 00:00:00 | 23.77 | 24.1 | 23.73 | 24.06 | 15185200 | 23.23
2006-01-10 00:00:00 | 23.99 | 24.07 | 23.73 | 23.85 | 11332900 | 23.03
2006-01-11 00:00:00 | 23.8 | 23.95 | 23.76 | 23.88 | 14906700 | 23.06
2006-01-12 00:00:00 | 24.05 | 24.13 | 23.7 | 23.8 | 14862000 | 22.98
2006-01-13 00:00:00 | 23.66 | 23.76 | 23.61 | 23.73 | 8895200 | 22.92
2006-01-16 00:00:00 | 23.77 | 23.95 | 23.74 | 23.74 | 7661300 | 22.92
2006-01-17 00:00:00 | 23.76 | 23.97 | 23.65 | 23.96 | 10807000 | 23.14
2006-01-18 00:00:00 | 24.22 | 24.25 | 23.73 | 23.73 | 22043500 | 22.92
2006-01-19 00:00:00 | 24.05 | 24.45 | 23.89 | 24.45 | 19511600 | 23.61
2006-01-20 00:00:00 | 24.93 | 24.97 | 24.63 | 24.66 | 15937800 | 23.81
2006-01-23 00:00:00 | 24.35 | 24.55 | 24.23 | 24.47 | 15503500 | 23.63
2006-01-24 00:00:00 | 24.49 | 24.84 | 24.47 | 24.84 | 17629400 | 23.99
2006-01-25 00:00:00 | 24.86 | 25.08 | 24.6 | 25.08 | 33140700 | 24.22
2006-01-26 00:00:00 | 25.08 | 25.08 | 25.08 | 25.08 | 0 | 24.22
2006-01-27 00:00:00 | 25.84 | 26.35 | 25.72 | 26.05 | 23496500 | 25.16
2006-01-30 00:00:00 | 26.25 | 26.63 | 26.23 | 26.58 | 14358900 | 25.67
2006-01-31 00:00:00 | 26.5 | 26.52 | 25.75 | 25.8 | 23179800 | 24.91
2006-02-01 00:00:00 | 26.02 | 26.12 | 25.65 | 25.99 | 18147900 | 25.1
2006-02-02 00:00:00 | 26.2 | 26.32 | 25.49 | 25.5 | 15862000 | 24.62
2006-02-03 00:00:00 | 25.47 | 25.72 | 25.13 | 25.53 | 16076700 | 24.65
2006-02-06 00:00:00 | 25.5 | 25.85 | 25.31 | 25.85 | 12871000 | 24.96
2006-02-07 00:00:00 | 26.02 | 26.07 | 25.55 | 25.7 | 16058700 | 24.82
2006-02-08 00:00:00 | 24.97 | 24.97 | 24.32 | 24.37 | 25644000 | 23.53
2006-02-09 00:00:00 | 24.55 | 24.71 | 24.07 | 24.68 | 21063200 | 23.83
2006-02-10 00:00:00 | 24.92 | 25.04 | 24.75 | 24.75 | 20796400 | 23.9
2006-02-13 00:00:00 | 24.04 | 24.19 | 23.68 | 23.88 | 24972600 | 23.06
2006-02-14 00:00:00 | 23.9 | 24.25 | 23.76 | 24.16 | 15605300 | 23.33
2006-02-15 00:00:00 | 24.99 | 25.15 | 24.32 | 24.35 | 62128600 | 23.51
2006-02-16 00:00:00 | 24.18 | 24.38 | 23.84 | 24.29 | 28834700 | 23.46
2006-02-17 00:00:00 | 24.4 | 24.55 | 23.83 | 23.88 | 18608800 | 23.06
2006-02-20 00:00:00 | 24.45 | 24.62 | 24.29 | 24.54 | 16543000 | 23.7
2006-02-21 00:00:00 | 24.9 | 25.02 | 24.75 | 24.98 | 16010700 | 24.12
2006-02-22 00:00:00 | 25.02 | 25.03 | 24.75 | 24.9 | 10685900 | 24.04
2006-02-23 00:00:00 | 25.24 | 25.37 | 25.19 | 25.28 | 15647200 | 24.41
2006-02-24 00:00:00 | 24.8 | 24.84 | 24.44 | 24.55 | 34783500 | 23.71
2006-02-27 00:00:00 | 24.56 | 24.69 | 24.48 | 24.66 | 20711200 | 23.98
2006-02-28 00:00:00 | 24.45 | 24.45 | 24.14 | 24.25 | 17264700 | 23.59
2006-03-01 00:00:00 | 24.06 | 24.21 | 24 | 24.03 | 17053300 | 23.37
2006-03-02 00:00:00 | 24.31 | 24.5 | 24.25 | 24.45 | 17553200 | 23.78
2006-03-03 00:00:00 | 24.59 | 24.67 | 24.34 | 24.34 | 14331400 | 23.67
2006-03-06 00:00:00 | 24.4 | 24.51 | 24.06 | 24.51 | 10570100 | 23.84
2006-03-07 00:00:00 | 24.06 | 24.13 | 23.9 | 24 | 14187500 | 23.34
2006-03-08 00:00:00 | 23.55 | 23.73 | 23.41 | 23.6 | 18821700 | 22.95
2006-03-09 00:00:00 | 23.39 | 23.76 | 23.32 | 23.7 | 16001900 | 23.05
2006-03-10 00:00:00 | 23.53 | 23.59 | 23.37 | 23.37 | 12840100 | 22.73
2006-03-13 00:00:00 | 23.8 | 23.99 | 23.75 | 23.93 | 13056400 | 23.27
2006-03-14 00:00:00 | 23.85 | 23.92 | 23.62 | 23.64 | 11155200 | 22.99
2006-03-15 00:00:00 | 24.02 | 24.08 | 23.72 | 23.9 | 15647200 | 23.24
2006-03-16 00:00:00 | 24.62 | 24.63 | 24.44 | 24.46 | 25948500 | 23.79
2006-03-17 00:00:00 | 24.8 | 24.81 | 24.55 | 24.7 | 18316800 | 24.02
2006-03-20 00:00:00 | 25 | 25.25 | 24.94 | 25.24 | 16503700 | 24.55
2006-03-21 00:00:00 | 25.08 | 25.43 | 25.01 | 25.32 | 13259800 | 24.63
2006-03-22 00:00:00 | 24.98 | 25.35 | 24.91 | 25.18 | 16417000 | 24.49
2006-03-23 00:00:00 | 25.41 | 25.71 | 25.4 | 25.57 | 13966800 | 24.87
2006-03-24 00:00:00 | 25.82 | 26.06 | 25.82 | 25.92 | 13857900 | 25.21
2006-03-27 00:00:00 | 26.48 | 26.78 | 26.3 | 26.78 | 19032500 | 26.05
2006-03-28 00:00:00 | 26.79 | 27.15 | 26.68 | 26.85 | 17976700 | 26.11
2006-03-29 00:00:00 | 26.67 | 27.07 | 26.6 | 26.9 | 19106400 | 26.16
2006-03-30 00:00:00 | 27.34 | 27.7 | 27.3 | 27.6 | 19393000 | 26.84
2006-03-31 00:00:00 | 28.26 | 28.33 | 27.9 | 28 | 66001100 | 27.23
2006-04-03 00:00:00 | 27.95 | 29.32 | 27.9 | 28.9 | 53666300 | 28.11
2006-04-04 00:00:00 | 29.4 | 29.79 | 29.25 | 29.25 | 32663400 | 28.45
2006-04-05 00:00:00 | 29.32 | 29.5 | 28.86 | 29.49 | 25242700 | 28.68
2006-04-06 00:00:00 | 29.95 | 30.01 | 29.7 | 29.82 | 21961000 | 29
2006-04-07 00:00:00 | 29.82 | 29.89 | 29.5 | 29.5 | 16502800 | 28.69
2006-04-10 00:00:00 | 29.15 | 29.31 | 28.81 | 29.31 | 22143400 | 28.51
2006-04-11 00:00:00 | 29.65 | 30.25 | 29.61 | 30.24 | 17031900 | 29.41
2006-04-12 00:00:00 | 29.79 | 29.85 | 29.49 | 29.49 | 15253200 | 28.68
2006-04-13 00:00:00 | 29.82 | 29.97 | 29.61 | 29.75 | 10589300 | 28.93
2006-04-14 00:00:00 | 29.75 | 29.75 | 29.75 | 29.75 | 0 | 28.93
2006-04-17 00:00:00 | 29.75 | 29.75 | 29.75 | 29.75 | 0 | 28.93
2006-04-18 00:00:00 | 30.23 | 30.68 | 30.22 | 30.68 | 15240500 | 29.84
2006-04-19 00:00:00 | 31.39 | 31.59 | 31.05 | 31.25 | 24313800 | 30.39
2006-04-20 00:00:00 | 31.25 | 31.39 | 30.8 | 31 | 18620900 | 30.15
2006-04-21 00:00:00 | 30.23 | 30.3 | 29.84 | 30.1 | 23483800 | 29.28
2006-04-24 00:00:00 | 30.1 | 31.06 | 30.75 | 31.01 | 10994000 | 30.16
2006-04-25 00:00:00 | 31.01 | 31.01 | 31.01 | 31.01 | 0 | 30.16
2006-04-26 00:00:00 | 30.75 | 31.43 | 30.63 | 31.02 | 17771400 | 30.17
2006-04-27 00:00:00 | 30.55 | 30.72 | 30.28 | 30.28 | 15799100 | 29.45
2006-04-28 00:00:00 | 29.51 | 29.71 | 29.3 | 29.3 | 46409300 | 28.5
2006-05-01 00:00:00 | 30 | 30.52 | 29.92 | 30.47 | 15506700 | 29.63
2006-05-02 00:00:00 | 30.66 | 30.78 | 30.25 | 30.38 | 15504900 | 29.55
2006-05-03 00:00:00 | 30.85 | 30.94 | 30.63 | 30.75 | 10785700 | 29.91
2006-05-04 00:00:00 | 30.24 | 30.3 | 29.6 | 29.65 | 17024900 | 28.84
2006-05-05 00:00:00 | 30.3 | 30.37 | 30.16 | 30.3 | 11913400 | 29.47
2006-05-08 00:00:00 | 31 | 31.41 | 31 | 31.39 | 14540800 | 30.53
2006-05-09 00:00:00 | 31.06 | 31.24 | 30.83 | 31 | 12259300 | 30.15
2006-05-10 00:00:00 | 31.89 | 31.97 | 31.31 | 31.35 | 13816100 | 30.49
2006-05-11 00:00:00 | 31.79 | 32 | 31.58 | 32 | 16269400 | 31.12
2006-05-12 00:00:00 | 31.59 | 31.95 | 31.37 | 31.72 | 12168100 | 30.85
2006-05-15 00:00:00 | 30.85 | 30.86 | 30.57 | 30.65 | 16906100 | 29.81
2006-05-16 00:00:00 | 29.73 | 30.11 | 29.67 | 29.93 | 27394700 | 29.11
2006-05-17 00:00:00 | 29.9 | 30.38 | 29.8 | 30.11 | 22809800 | 29.28
2006-05-18 00:00:00 | 29 | 29.18 | 28.91 | 29 | 30692900 | 28.21
2006-05-19 00:00:00 | 28.61 | 29.1 | 28.6 | 28.74 | 19978800 | 27.95
2006-05-22 00:00:00 | 28.61 | 28.73 | 27.5 | 27.89 | 33587900 | 27.13
2006-05-23 00:00:00 | 27.27 | 28.06 | 27.27 | 27.49 | 31521000 | 26.74
2006-05-24 00:00:00 | 28.5 | 28.59 | 28.07 | 28.29 | 28870900 | 27.51
2006-05-25 00:00:00 | 27.77 | 27.85 | 27.45 | 27.45 | 21270200 | 26.7
2006-05-26 00:00:00 | 28.3 | 28.55 | 28.22 | 28.55 | 41819100 | 27.77
2006-05-29 00:00:00 | 29.16 | 29.52 | 29.11 | 29.47 | 12303800 | 28.66
2006-05-30 00:00:00 | 29.46 | 29.47 | 29.19 | 29.33 | 7442300 | 28.53
2006-05-31 00:00:00 | 28.43 | 28.54 | 28.23 | 28.23 | 27321700 | 27.46
2006-06-01 00:00:00 | 28.65 | 28.79 | 28.48 | 28.65 | 11325100 | 27.86
2006-06-02 00:00:00 | 28.57 | 28.63 | 27.9 | 28.48 | 17891100 | 27.7
2006-06-05 00:00:00 | 28.62 | 28.85 | 28.42 | 28.85 | 10328500 | 28.06
2006-06-06 00:00:00 | 27.96 | 28.13 | 27.91 | 28.02 | 19384800 | 27.25
2006-06-07 00:00:00 | 27.79 | 28.02 | 27.64 | 27.85 | 23261800 | 27.09
2006-06-08 00:00:00 | 27.45 | 27.55 | 26.55 | 26.55 | 34369800 | 25.82
2006-06-09 00:00:00 | 26.55 | 26.93 | 25.94 | 26.73 | 30549900 | 26
2006-06-12 00:00:00 | 26.73 | 26.73 | 26.73 | 26.73 | 0 | 26
2006-06-13 00:00:00 | 25.91 | 25.98 | 25.25 | 25.25 | 24785700 | 24.56
2006-06-14 00:00:00 | 24.55 | 25.92 | 24.4 | 25.62 | 42648200 | 24.92
2006-06-15 00:00:00 | 26.1 | 26.28 | 25.92 | 26 | 40251600 | 25.29
2006-06-16 00:00:00 | 27.08 | 27.46 | 27.05 | 27.43 | 23316300 | 26.68
2006-06-19 00:00:00 | 27.1 | 27.23 | 26.8 | 26.8 | 14599900 | 26.07
2006-06-20 00:00:00 | 26.35 | 26.7 | 25.95 | 26.16 | 20886100 | 25.44
2006-06-21 00:00:00 | 26.86 | 27.09 | 26.78 | 26.98 | 16961900 | 26.24
2006-06-22 00:00:00 | 27.65 | 28 | 27.53 | 28 | 17488900 | 27.23
2006-06-23 00:00:00 | 27.75 | 27.78 | 27.47 | 27.58 | 9364400 | 26.82
2006-06-26 00:00:00 | 27.68 | 27.92 | 27.53 | 27.74 | 11065700 | 26.98
2006-06-27 00:00:00 | 28.05 | 28.29 | 28 | 28.1 | 18093300 | 27.33
2006-06-28 00:00:00 | 27.4 | 27.48 | 27.18 | 27.33 | 21060800 | 26.58
2006-06-29 00:00:00 | 27.56 | 27.79 | 27.4 | 27.79 | 17131400 | 27.03
2006-06-30 00:00:00 | 28.7 | 29 | 28.69 | 29 | 66456200 | 28.21
2006-07-03 00:00:00 | 28.96 | 29.27 | 28.75 | 29.27 | 11359900 | 28.47
2006-07-04 00:00:00 | 29.53 | 29.59 | 29.19 | 29.19 | 10182900 | 28.39
2006-07-05 00:00:00 | 29.2 | 29.26 | 28.77 | 28.8 | 10386000 | 28.01
2006-07-06 00:00:00 | 28.5 | 28.84 | 28.43 | 28.8 | 21521900 | 28.01
2006-07-07 00:00:00 | 29.05 | 29.07 | 28.72 | 29.05 | 13999300 | 28.25
2006-07-10 00:00:00 | 28.65 | 29.09 | 28.6 | 29.09 | 12160300 | 28.29
2006-07-11 00:00:00 | 28.92 | 29.12 | 28.84 | 28.93 | 11988700 | 28.14
2006-07-12 00:00:00 | 29.3 | 29.62 | 29.3 | 29.5 | 14892800 | 28.69
2006-07-13 00:00:00 | 29.45 | 29.59 | 29.08 | 29.15 | 13333700 | 28.35
2006-07-14 00:00:00 | 28.44 | 28.48 | 28.02 | 28.07 | 17125000 | 27.3
2006-07-17 00:00:00 | 28 | 28.12 | 27.48 | 27.98 | 14581300 | 27.21
2006-07-18 00:00:00 | 27.6 | 27.73 | 27.41 | 27.41 | 16510500 | 26.66
2006-07-19 00:00:00 | 27.55 | 27.67 | 27.23 | 27.23 | 11313800 | 26.48
2006-07-20 00:00:00 | 28.24 | 28.8 | 28.2 | 28.8 | 20919700 | 28.01
2006-07-21 00:00:00 | 28.04 | 28.16 | 27.94 | 28.16 | 10726600 | 27.39
2006-07-24 00:00:00 | 27.53 | 27.53 | 27.1 | 27.32 | 19804300 | 26.57
2006-07-25 00:00:00 | 28.04 | 28.08 | 27.83 | 27.83 | 18479400 | 27.07
2006-07-26 00:00:00 | 28.27 | 28.29 | 27.66 | 27.7 | 15569600 | 26.94
2006-07-27 00:00:00 | 27.68 | 28.11 | 27.56 | 28.11 | 17570700 | 27.34
2006-07-28 00:00:00 | 27.91 | 28.07 | 27.58 | 27.7 | 20856400 | 26.94
2006-07-31 00:00:00 | 28.1 | 28.19 | 27.71 | 27.77 | 14265700 | 27.01
2006-08-01 00:00:00 | 27.6 | 27.76 | 27.52 | 27.6 | 11285400 | 26.84
2006-08-02 00:00:00 | 27.29 | 27.41 | 27.14 | 27.15 | 25598200 | 26.41
2006-08-03 00:00:00 | 27.68 | 27.96 | 27.64 | 27.96 | 15807100 | 27.19
2006-08-04 00:00:00 | 27.65 | 27.81 | 27.42 | 27.66 | 13238700 | 26.9
2006-08-07 00:00:00 | 27.8 | 27.93 | 27.61 | 27.61 | 11495800 | 26.85
2006-08-08 00:00:00 | 27.63 | 27.82 | 27.46 | 27.8 | 23175200 | 27.04
2006-08-09 00:00:00 | 27.29 | 27.4 | 27.07 | 27.23 | 18582400 | 26.48
2006-08-10 00:00:00 | 27.02 | 27.24 | 26.92 | 27.07 | 12351500 | 26.33
2006-08-11 00:00:00 | 26.98 | 27.04 | 26.85 | 26.95 | 12637200 | 26.21
2006-08-14 00:00:00 | 26.88 | 27.25 | 26.85 | 27.19 | 15290000 | 26.44
2006-08-15 00:00:00 | 27.18 | 27.33 | 26.87 | 26.88 | 14737100 | 26.14
2006-08-16 00:00:00 | 27.39 | 27.39 | 27.1 | 27.18 | 12482300 | 26.44
2006-08-17 00:00:00 | 27.83 | 27.97 | 27.72 | 27.9 | 21141400 | 27.14
2006-08-18 00:00:00 | 27.96 | 28.22 | 27.73 | 28.1 | 17387600 | 27.33
2006-08-21 00:00:00 | 28.22 | 28.5 | 28.15 | 28.35 | 17395200 | 27.57
2006-08-22 00:00:00 | 28.75 | 28.87 | 28.54 | 28.75 | 19463800 | 27.96
2006-08-23 00:00:00 | 28.6 | 29.02 | 28.39 | 28.39 | 19219600 | 27.61
2006-08-24 00:00:00 | 27.91 | 28.09 | 27.5 | 27.51 | 30143300 | 26.76
2006-08-25 00:00:00 | 27.18 | 27.57 | 27.15 | 27.4 | 31752800 | 26.65
2006-08-28 00:00:00 | 27.54 | 27.56 | 27.4 | 27.47 | 16304600 | 26.72
2006-08-29 00:00:00 | 27.64 | 27.82 | 27.61 | 27.74 | 14086300 | 26.98
2006-08-30 00:00:00 | 27.61 | 27.66 | 27.39 | 27.44 | 12785500 | 26.69
2006-08-31 00:00:00 | 27.56 | 27.83 | 27.52 | 27.7 | 18197600 | 26.94
2006-09-01 00:00:00 | 27.61 | 27.75 | 27.57 | 27.65 | 10823100 | 26.89
2006-09-04 00:00:00 | 27.59 | 27.75 | 27.53 | 27.65 | 19681800 | 27.07
2006-09-05 00:00:00 | 28.02 | 28.18 | 27.95 | 28 | 13254900 | 27.42
2006-09-06 00:00:00 | 28.19 | 28.24 | 27.74 | 27.75 | 12551500 | 27.17
2006-09-07 00:00:00 | 27.55 | 27.57 | 27.36 | 27.48 | 14272500 | 26.91
2006-09-08 00:00:00 | 27.04 | 27.13 | 26.85 | 27.07 | 17455300 | 26.51
2006-09-11 00:00:00 | 26.75 | 26.86 | 26.07 | 26.13 | 22800500 | 25.59
2006-09-12 00:00:00 | 25.11 | 25.17 | 24.56 | 24.65 | 52094200 | 24.14
2006-09-13 00:00:00 | 25.08 | 25.28 | 24.77 | 25.05 | 34211000 | 24.53
2006-09-14 00:00:00 | 25.36 | 25.68 | 25.25 | 25.6 | 21636200 | 25.07
2006-09-15 00:00:00 | 25.2 | 25.24 | 24.9 | 25.02 | 18545900 | 24.5
2006-09-18 00:00:00 | 24.91 | 25.22 | 24.65 | 25.22 | 18895400 | 24.69
2006-09-19 00:00:00 | 25.58 | 25.58 | 25.12 | 25.16 | 14708700 | 24.64
2006-09-20 00:00:00 | 24.6 | 24.79 | 24.5 | 24.65 | 20416100 | 24.14
2006-09-21 00:00:00 | 24.6 | 24.8 | 24.35 | 24.56 | 31036500 | 24.05
2006-09-22 00:00:00 | 24.64 | 24.94 | 24.62 | 24.81 | 18496000 | 24.29
2006-09-25 00:00:00 | 24.81 | 24.65 | 24.4 | 24.6 | 16164500 | 24.09
2006-09-26 00:00:00 | 24.6 | 24.3 | 24.06 | 24.25 | 26479300 | 23.74
2006-09-27 00:00:00 | 24.25 | 25.23 | 24.84 | 25.15 | 26022600 | 24.63
2006-09-28 00:00:00 | 25.15 | 25.63 | 25.38 | 25.38 | 18839700 | 24.85
2006-09-29 00:00:00 | 25.38 | 25.73 | 25.55 | 25.63 | 38123200 | 25.1
2006-10-02 00:00:00 | 25.63 | 25.87 | 25.55 | 25.85 | 6218000 | 25.31
2006-10-03 00:00:00 | 25.85 | 26.01 | 25.58 | 25.95 | 13143400 | 25.41
2006-10-04 00:00:00 | 25.95 | 25.23 | 24.74 | 24.76 | 26512400 | 24.24
2006-10-05 00:00:00 | 24.76 | 25.16 | 24.65 | 25.15 | 24129300 | 24.63
2006-10-06 00:00:00 | 25.15 | 25.45 | 25.16 | 25.2 | 14237300 | 24.67
2006-10-09 00:00:00 | 25.2 | 25.45 | 24.97 | 25.1 | 14376600 | 24.58
2006-10-10 00:00:00 | 25.1 | 25.93 | 25.55 | 25.87 | 19522500 | 25.33
2006-10-11 00:00:00 | 25.87 | 26.19 | 25.75 | 26.1 | 16890800 | 25.56
2006-10-12 00:00:00 | 26.1 | 26.33 | 25.9 | 26.08 | 11645900 | 25.54
2006-10-13 00:00:00 | 26.08 | 26.75 | 26.5 | 26.5 | 14789300 | 25.95
2006-10-16 00:00:00 | 26.5 | 27.46 | 26.86 | 27.35 | 31723600 | 26.78
2006-10-17 00:00:00 | 27.35 | 27.88 | 27.33 | 27.37 | 17922100 | 26.8
2006-10-18 00:00:00 | 27.37 | 27.45 | 27.07 | 27.45 | 12617100 | 26.88
2006-10-19 00:00:00 | 27.45 | 27.55 | 27.14 | 27.18 | 11042700 | 26.61
2006-10-20 00:00:00 | 27.18 | 27.83 | 27.61 | 27.75 | 12871200 | 27.17
2006-10-23 00:00:00 | 27.75 | 27.97 | 27.6 | 27.88 | 13914400 | 27.3
2006-10-24 00:00:00 | 27.88 | 28.05 | 27.42 | 27.52 | 19220700 | 26.95
2006-10-25 00:00:00 | 27.52 | 27.93 | 27.5 | 27.93 | 18145800 | 27.35
2006-10-26 00:00:00 | 27.93 | 28.15 | 27.99 | 28.12 | 17128500 | 27.53
2006-10-27 00:00:00 | 28.12 | 27.99 | 27.48 | 27.7 | 46004600 | 27.12
2006-10-30 00:00:00 | 27.7 | 28.07 | 27.6 | 27.92 | 11905600 | 27.34
2006-10-31 00:00:00 | 27.92 | 27.58 | 27.25 | 27.28 | 20543500 | 26.71
2006-11-01 00:00:00 | 27.28 | 27.61 | 27.34 | 27.52 | 12100600 | 26.95
2006-11-02 00:00:00 | 27.52 | 27.69 | 27.31 | 27.6 | 17418800 | 27.02
2006-11-03 00:00:00 | 27.6 | 27.65 | 27.36 | 27.45 | 12576000 | 26.88
2006-11-06 00:00:00 | 27.45 | 27.66 | 27.51 | 27.64 | 9728500 | 27.06
2006-11-07 00:00:00 | 27.64 | 28.29 | 28.15 | 28.23 | 22125000 | 27.64
2006-11-08 00:00:00 | 28.23 | 28.26 | 27.74 | 27.8 | 18136800 | 27.22
2006-11-09 00:00:00 | 27.8 | 27.81 | 27.51 | 27.73 | 18777500 | 27.15
2006-11-10 00:00:00 | 27.73 | 28.06 | 27.85 | 27.93 | 20129800 | 27.35
2006-11-13 00:00:00 | 27.93 | 27.4 | 26.67 | 26.84 | 30443500 | 26.28
2006-11-14 00:00:00 | 26.84 | 27.12 | 26.58 | 26.85 | 19969800 | 26.29
2006-11-15 00:00:00 | 26.85 | 27.04 | 26.41 | 26.5 | 18949700 | 25.95
2006-11-16 00:00:00 | 26.5 | 26.71 | 26.31 | 26.52 | 12877600 | 25.97
2006-11-17 00:00:00 | 26.52 | 26.49 | 25.9 | 26.49 | 26109300 | 25.94
2006-11-20 00:00:00 | 26.49 | 26.55 | 25.94 | 26.05 | 26497300 | 25.51
2006-11-21 00:00:00 | 26.05 | 26.05 | 25.55 | 25.69 | 29326900 | 25.15
2006-11-22 00:00:00 | 25.69 | 26.55 | 26.09 | 26.43 | 25541500 | 25.88
2006-11-23 00:00:00 | 26.43 | 26.56 | 26.35 | 26.35 | 16391600 | 25.8
2006-11-24 00:00:00 | 26.35 | 26.3 | 26.08 | 26.12 | 31911300 | 25.58
2006-11-27 00:00:00 | 26.12 | 26.45 | 26.1 | 26.22 | 16882700 | 25.67
2006-11-28 00:00:00 | 26.22 | 25.96 | 25.62 | 25.81 | 24226200 | 25.27
2006-11-29 00:00:00 | 25.81 | 25.95 | 25.52 | 25.85 | 16249600 | 25.31
2006-11-30 00:00:00 | 25.85 | 26.26 | 26.1 | 26.23 | 16259800 | 25.68
2006-12-01 00:00:00 | 26.38 | 26.38 | 25.87 | 25.93 | 13936300 | 25.39
2006-12-04 00:00:00 | 25.91 | 26.14 | 25.88 | 26 | 15692900 | 25.46
2006-12-05 00:00:00 | 26.41 | 26.5 | 26.26 | 26.31 | 22996700 | 25.76
2006-12-06 00:00:00 | 26.65 | 26.71 | 26.53 | 26.71 | 16596900 | 26.15
2006-12-07 00:00:00 | 26.52 | 26.61 | 26.35 | 26.4 | 13167300 | 25.85
2006-12-08 00:00:00 | 26.19 | 26.24 | 25.9 | 25.96 | 17139300 | 25.42
2006-12-11 00:00:00 | 25.88 | 25.95 | 25.72 | 25.95 | 16506000 | 25.41
2006-12-12 00:00:00 | 25.77 | 25.89 | 25.65 | 25.65 | 15576600 | 25.12
2006-12-13 00:00:00 | 25.45 | 25.64 | 25.36 | 25.42 | 22767500 | 24.89
2006-12-14 00:00:00 | 25.64 | 25.98 | 25.58 | 25.9 | 18815200 | 25.36
2006-12-15 00:00:00 | 26.05 | 26.16 | 25.98 | 26.02 | 11956200 | 25.48
2006-12-18 00:00:00 | 25.85 | 25.93 | 25.56 | 25.67 | 17572900 | 25.13
2006-12-19 00:00:00 | 25.4 | 25.49 | 25.32 | 25.32 | 18733100 | 24.79
2006-12-20 00:00:00 | 25.5 | 25.86 | 25.47 | 25.77 | 21503500 | 25.23
2006-12-21 00:00:00 | 25.6 | 25.62 | 25.29 | 25.29 | 30684100 | 24.76
2006-12-22 00:00:00 | 25.08 | 25.12 | 24.96 | 25.05 | 54386300 | 24.53
2006-12-25 00:00:00 | 25.05 | 25.05 | 25.05 | 25.05 | 0 | 24.53
2006-12-26 00:00:00 | 25.05 | 25.05 | 25.05 | 25.05 | 0 | 24.53
2006-12-27 00:00:00 | 24.96 | 25.1 | 24.9 | 25.04 | 7496100 | 24.52
2006-12-28 00:00:00 | 25.3 | 25.45 | 25.28 | 25.28 | 7327900 | 24.75
2006-12-29 00:00:00 | 25.24 | 25.37 | 25.22 | 25.3 | 6264100 | 24.77
2007-01-01 00:00:00 | 25.3 | 25.3 | 25.3 | 25.3 | 0 | 24.77
2007-01-02 00:00:00 | 25.34 | 25.59 | 25.28 | 25.53 | 6748700 | 25
2007-01-03 00:00:00 | 25.83 | 25.84 | 25.43 | 25.48 | 14862400 | 24.95
2007-01-04 00:00:00 | 25.48 | 24.77 | 24.37 | 24.37 | 38038300 | 23.86
2007-01-05 00:00:00 | 24.37 | 24.35 | 23.98 | 24.14 | 34297700 | 23.64
2007-01-08 00:00:00 | 24.14 | 24.12 | 23.86 | 23.86 | 22457300 | 23.36
2007-01-09 00:00:00 | 23.86 | 24.7 | 24.06 | 24.7 | 33322100 | 24.18
2007-01-10 00:00:00 | 24.7 | 24.27 | 24.01 | 24.01 | 34286900 | 23.51
2007-01-11 00:00:00 | 24.01 | 24.72 | 24.25 | 24.62 | 29447600 | 24.11
2007-01-12 00:00:00 | 24.62 | 25.15 | 24.98 | 25.1 | 27377500 | 24.58
2007-01-15 00:00:00 | 25.1 | 25.32 | 25.1 | 25.25 | 15953100 | 24.72
2007-01-16 00:00:00 | 25.25 | 25.22 | 24.88 | 24.88 | 19999600 | 24.36
2007-01-17 00:00:00 | 24.88 | 24.84 | 24.45 | 24.52 | 22584800 | 24.01
2007-01-18 00:00:00 | 24.52 | 24.81 | 24.57 | 24.74 | 16530800 | 24.22
2007-01-19 00:00:00 | 24.74 | 24.8 | 24.54 | 24.8 | 20201300 | 24.28
2007-01-22 00:00:00 | 24.8 | 25.35 | 25.22 | 25.33 | 21012200 | 24.8
2007-01-23 00:00:00 | 25.33 | 25.3 | 25.05 | 25.28 | 13700700 | 24.75
2007-01-24 00:00:00 | 25.28 | 25.95 | 25.71 | 25.9 | 35217900 | 25.36
2007-01-25 00:00:00 | 25.9 | 26.35 | 26 | 26.09 | 42252100 | 25.55
2007-01-26 00:00:00 | 26.09 | 26.09 | 26.09 | 26.09 | 0 | 25.55
2007-01-29 00:00:00 | 26.06 | 26.28 | 25.93 | 26.24 | 26708700 | 25.69
2007-01-30 00:00:00 | 26.24 | 26.07 | 25.85 | 25.99 | 22255200 | 25.45
2007-01-31 00:00:00 | 25.99 | 26.32 | 25.95 | 26.04 | 28811800 | 25.5
2007-02-01 00:00:00 | 26.04 | 26.38 | 26.22 | 26.25 | 24793000 | 25.7
2007-02-02 00:00:00 | 26.25 | 26.7 | 26.34 | 26.59 | 27956400 | 26.04
2007-02-05 00:00:00 | 26.59 | 26.5 | 26.21 | 26.41 | 25410100 | 25.86
2007-02-06 00:00:00 | 26.41 | 26.68 | 26.37 | 26.68 | 25102600 | 26.12
2007-02-07 00:00:00 | 26.68 | 28.3 | 27.74 | 28.24 | 96557900 | 27.65
2007-02-08 00:00:00 | 28.24 | 28.33 | 27.67 | 27.67 | 86135800 | 27.09
2007-02-09 00:00:00 | 27.67 | 28.12 | 27.77 | 28.06 | 34248700 | 27.47
2007-02-12 00:00:00 | 28.06 | 28.63 | 27.9 | 28.59 | 23663500 | 27.99
2007-02-13 00:00:00 | 28.59 | 28.77 | 28.31 | 28.56 | 22899500 | 27.96
2007-02-14 00:00:00 | 28.9 | 29 | 28.73 | 28.79 | 20328400 | 28.19
2007-02-15 00:00:00 | 28.79 | 29.1 | 28.94 | 29.07 | 19977500 | 28.46
2007-02-16 00:00:00 | 29.07 | 29.12 | 28.81 | 28.95 | 19464400 | 28.35
2007-02-19 00:00:00 | 28.95 | 29.06 | 28.92 | 28.98 | 10738600 | 28.38
2007-02-20 00:00:00 | 28.98 | 29.45 | 29.16 | 29.36 | 15139600 | 28.75
2007-02-21 00:00:00 | 29.36 | 29.3 | 28.81 | 28.85 | 18566100 | 28.25
2007-02-22 00:00:00 | 28.85 | 28.88 | 28.56 | 28.78 | 27763200 | 28.18
2007-02-23 00:00:00 | 28.78 | 29.17 | 28.94 | 28.94 | 52523200 | 28.34
2007-02-26 00:00:00 | 28.94 | 29.32 | 28.93 | 29.32 | 19575300 | 28.91
2007-02-27 00:00:00 | 29.32 | 29.31 | 28.85 | 28.85 | 18555100 | 28.44
2007-02-28 00:00:00 | 28.85 | 27.65 | 27.1 | 27.13 | 41425600 | 26.75
2007-03-01 00:00:00 | 27.13 | 27.51 | 27.16 | 27.35 | 17852100 | 26.97
2007-03-02 00:00:00 | 27.35 | 27.31 | 27.1 | 27.12 | 16525900 | 26.74
2007-03-05 00:00:00 | 27.12 | 26.8 | 26.34 | 26.34 | 26194300 | 25.97
2007-03-06 00:00:00 | 26.34 | 27.06 | 26.39 | 27.06 | 25457800 | 26.68
2007-03-07 00:00:00 | 27.06 | 27.54 | 27.22 | 27.43 | 19526900 | 27.04
2007-03-08 00:00:00 | 27.43 | 27.42 | 27.08 | 27.42 | 16493700 | 27.03
2007-03-09 00:00:00 | 27.42 | 27.74 | 27.45 | 27.47 | 20988100 | 27.08
2007-03-12 00:00:00 | 27.47 | 27.8 | 27.42 | 27.8 | 12127900 | 27.41
2007-03-13 00:00:00 | 27.8 | 28.07 | 27.6 | 27.76 | 17206800 | 27.37
2007-03-14 00:00:00 | 27.76 | 27.18 | 26.88 | 26.88 | 24147000 | 26.5
2007-03-15 00:00:00 | 26.88 | 27.62 | 27.2 | 27.51 | 30812100 | 27.12
2007-03-16 00:00:00 | 27.51 | 28.08 | 27.77 | 27.8 | 24626600 | 27.41
2007-03-19 00:00:00 | 27.8 | 28.43 | 27.83 | 28.35 | 29106400 | 27.95
2007-03-20 00:00:00 | 28.35 | 28.89 | 28.61 | 28.68 | 29370700 | 28.28
2007-03-21 00:00:00 | 28.68 | 29 | 28.73 | 28.77 | 31049000 | 28.37
2007-03-22 00:00:00 | 28.77 | 29.27 | 29.14 | 29.26 | 30649000 | 28.85
2007-03-23 00:00:00 | 29.26 | 29.31 | 29.09 | 29.2 | 26509400 | 28.79
2007-03-26 00:00:00 | 29.4 | 30.04 | 29.26 | 30.04 | 52952300 | 29.62
2007-03-27 00:00:00 | 29.95 | 29.98 | 29.7 | 29.8 | 28962400 | 29.38
2007-03-28 00:00:00 | 29.72 | 29.97 | 29.42 | 29.49 | 34327500 | 29.08
2007-03-29 00:00:00 | 29.36 | 29.82 | 29.28 | 29.82 | 25341000 | 29.4
2007-03-30 00:00:00 | 30 | 30.02 | 29.81 | 29.89 | 53629000 | 29.47
2007-04-02 00:00:00 | 29.89 | 29.9 | 29.35 | 29.35 | 13948200 | 28.94
2007-04-03 00:00:00 | 29.74 | 30.09 | 29.7 | 30.09 | 20405500 | 29.67
2007-04-04 00:00:00 | 30.5 | 30.64 | 30.47 | 30.64 | 17946600 | 30.21
2007-04-05 00:00:00 | 30.47 | 30.49 | 30.25 | 30.33 | 11782100 | 29.9
2007-04-06 00:00:00 | 30.33 | 30.33 | 30.33 | 30.33 | 0 | 29.9
2007-04-09 00:00:00 | 30.33 | 30.33 | 30.33 | 30.33 | 0 | 29.9
2007-04-10 00:00:00 | 30.5 | 30.62 | 30.37 | 30.48 | 17143700 | 30.05
2007-04-11 00:00:00 | 30.72 | 30.78 | 30.56 | 30.6 | 17600600 | 30.17
2007-04-12 00:00:00 | 30.4 | 30.4 | 30.18 | 30.23 | 18462100 | 29.81
2007-04-13 00:00:00 | 30.43 | 30.43 | 29.81 | 29.85 | 18384600 | 29.43
2007-04-16 00:00:00 | 30.15 | 30.44 | 30.12 | 30.39 | 16893000 | 29.96
2007-04-17 00:00:00 | 30.68 | 30.68 | 30.04 | 30.06 | 16214500 | 29.64
2007-04-18 00:00:00 | 30.4 | 30.52 | 30.36 | 30.4 | 16271500 | 29.97
2007-04-19 00:00:00 | 29.97 | 29.98 | 29.57 | 29.62 | 33450200 | 29.2
2007-04-20 00:00:00 | 29.61 | 29.93 | 29.61 | 29.85 | 18853900 | 29.43
2007-04-23 00:00:00 | 30.22 | 30.27 | 29.79 | 30 | 13675000 | 29.58
2007-04-24 00:00:00 | 30.09 | 30.35 | 29.86 | 30.01 | 19252300 | 29.59
2007-04-25 00:00:00 | 30.01 | 30.01 | 30.01 | 30.01 | 0 | 29.59
2007-04-26 00:00:00 | 30.15 | 30.42 | 30.12 | 30.22 | 20462400 | 29.8
2007-04-27 00:00:00 | 29.85 | 29.85 | 29.39 | 29.39 | 40545900 | 28.98
2007-04-30 00:00:00 | 29.6 | 29.67 | 29.4 | 29.51 | 17629500 | 29.1
2007-05-01 00:00:00 | 29.26 | 29.42 | 28.98 | 29.15 | 20388800 | 28.74
2007-05-02 00:00:00 | 29.36 | 29.79 | 29.34 | 29.76 | 17171200 | 29.34
2007-05-03 00:00:00 | 30.01 | 30.06 | 29.82 | 29.89 | 13625400 | 29.47
2007-05-04 00:00:00 | 30.31 | 30.61 | 30.26 | 30.6 | 18702300 | 30.17
2007-05-07 00:00:00 | 31.3 | 31.67 | 31.23 | 31.56 | 22780700 | 31.12
2007-05-08 00:00:00 | 31.55 | 31.62 | 30.97 | 31.18 | 35801800 | 30.74
2007-05-09 00:00:00 | 30.8 | 32.58 | 30.62 | 31.93 | 26079200 | 31.48
2007-05-10 00:00:00 | 32.31 | 32.36 | 31.29 | 31.8 | 18484800 | 31.35
2007-05-11 00:00:00 | 31 | 31.32 | 30.78 | 31 | 20442100 | 30.56
2007-05-14 00:00:00 | 31.48 | 31.66 | 31.28 | 31.28 | 14344100 | 30.84
2007-05-15 00:00:00 | 30.77 | 31.13 | 30.65 | 30.65 | 17226500 | 30.22
2007-05-16 00:00:00 | 30.92 | 30.99 | 30.67 | 30.94 | 11950100 | 30.51
2007-05-17 00:00:00 | 31.3 | 31.48 | 31.17 | 31.48 | 13099000 | 31.04
2007-05-18 00:00:00 | 30.8 | 30.88 | 30.58 | 30.71 | 16794500 | 30.28
2007-05-21 00:00:00 | 30.9 | 31.24 | 30.9 | 31.18 | 13490200 | 30.74
2007-05-22 00:00:00 | 31.38 | 31.47 | 31.26 | 31.37 | 12034300 | 30.93
2007-05-23 00:00:00 | 31 | 31.5 | 30.94 | 31.37 | 16216300 | 30.93
2007-05-24 00:00:00 | 31.25 | 31.31 | 31 | 31 | 11854000 | 30.56
2007-05-25 00:00:00 | 30.52 | 30.79 | 30.29 | 30.66 | 28428200 | 30.23
2007-05-28 00:00:00 | 31.05 | 31.29 | 31.05 | 31.13 | 14374600 | 30.69
2007-05-29 00:00:00 | 31.19 | 31.75 | 31.16 | 31.7 | 15651600 | 31.25
2007-05-30 00:00:00 | 31.55 | 31.57 | 30.91 | 31.07 | 14436200 | 30.63
2007-05-31 00:00:00 | 31.55 | 31.82 | 31.5 | 31.53 | 19099200 | 31.09
2007-06-01 00:00:00 | 31.84 | 32.27 | 31.76 | 32.17 | 16661000 | 31.72
2007-06-04 00:00:00 | 32.52 | 33.01 | 32.52 | 32.85 | 20754800 | 32.39
2007-06-05 00:00:00 | 32.88 | 33.19 | 32.7 | 32.93 | 15592900 | 32.47
2007-06-06 00:00:00 | 32.85 | 33.25 | 32.76 | 33.06 | 17355200 | 32.6
2007-06-07 00:00:00 | 32.49 | 32.98 | 32.4 | 32.93 | 18626100 | 32.47
2007-06-08 00:00:00 | 32.45 | 32.96 | 32.32 | 32.87 | 19451300 | 32.41
2007-06-11 00:00:00 | 32.87 | 32.87 | 32.87 | 32.87 | 0 | 32.41
2007-06-12 00:00:00 | 33.45 | 33.55 | 33.26 | 33.36 | 15590200 | 32.89
2007-06-13 00:00:00 | 32.9 | 33.12 | 32.77 | 32.79 | 13737800 | 32.33
2007-06-14 00:00:00 | 33.88 | 34.14 | 33.77 | 33.9 | 19605500 | 33.42
2007-06-15 00:00:00 | 34.41 | 34.46 | 34 | 34 | 20819500 | 33.52
2007-06-18 00:00:00 | 34.42 | 34.72 | 34.28 | 34.68 | 13179200 | 34.19
2007-06-19 00:00:00 | 34.61 | 35.05 | 34.34 | 34.92 | 18866500 | 34.43
2007-06-20 00:00:00 | 34.72 | 34.79 | 34.45 | 34.55 | 19653700 | 34.06
2007-06-21 00:00:00 | 34.6 | 35.09 | 34.43 | 35.09 | 31439800 | 34.6
2007-06-22 00:00:00 | 35.45 | 35.6 | 35.12 | 35.38 | 17856200 | 34.88
2007-06-25 00:00:00 | 34.95 | 35.17 | 34.87 | 34.94 | 12378900 | 34.45
2007-06-26 00:00:00 | 34.88 | 35.1 | 34.81 | 34.81 | 11741500 | 34.32
2007-06-27 00:00:00 | 34.53 | 34.69 | 34.2 | 34.2 | 18976700 | 33.72
2007-06-28 00:00:00 | 34.5 | 34.89 | 34.42 | 34.89 | 15667900 | 34.4
2007-06-29 00:00:00 | 35.01 | 35.25 | 34.9 | 35.03 | 80561400 | 34.54
2007-07-02 00:00:00 | 35.38 | 35.38 | 34.82 | 35.05 | 12531900 | 34.56
2007-07-03 00:00:00 | 35.7 | 35.93 | 35.64 | 35.88 | 14644800 | 35.38
2007-07-04 00:00:00 | 36.16 | 36.4 | 36.05 | 36.4 | 11731700 | 35.89
2007-07-05 00:00:00 | 36.45 | 37.17 | 36.44 | 37.1 | 16740600 | 36.58
2007-07-06 00:00:00 | 37.2 | 37.6 | 37.05 | 37.54 | 16376200 | 37.01
2007-07-09 00:00:00 | 38.1 | 38.89 | 38.06 | 38.83 | 20145000 | 38.28
2007-07-10 00:00:00 | 38.89 | 38.94 | 38.42 | 38.46 | 18097100 | 37.92
2007-07-11 00:00:00 | 37.61 | 38.14 | 37.45 | 37.8 | 19885000 | 37.27
2007-07-12 00:00:00 | 38.2 | 38.72 | 38.08 | 38.72 | 15185300 | 38.18
2007-07-13 00:00:00 | 39.7 | 39.79 | 39.15 | 39.16 | 19043700 | 38.61
2007-07-16 00:00:00 | 39.16 | 39.25 | 38.01 | 38.2 | 17445400 | 37.66
2007-07-17 00:00:00 | 38.4 | 38.4 | 37.88 | 38.19 | 18853900 | 37.65
2007-07-18 00:00:00 | 37.85 | 38.08 | 37.38 | 37.43 | 18068200 | 36.9
2007-07-19 00:00:00 | 37.57 | 37.8 | 37.31 | 37.68 | 17803200 | 37.15
2007-07-20 00:00:00 | 38.45 | 38.47 | 38.26 | 38.4 | 11669500 | 37.86
2007-07-23 00:00:00 | 38.1 | 38.36 | 37.95 | 38.28 | 10767600 | 37.74
2007-07-24 00:00:00 | 38.7 | 38.81 | 38.48 | 38.78 | 17399700 | 38.24
2007-07-25 00:00:00 | 37.95 | 38.23 | 37.95 | 38.05 | 16340200 | 37.52
2007-07-26 00:00:00 | 37.98 | 37.98 | 37.3 | 37.3 | 18312900 | 36.78
2007-07-27 00:00:00 | 35.9 | 36.51 | 35.65 | 35.97 | 47649500 | 35.46
2007-07-30 00:00:00 | 36.05 | 36.8 | 35.91 | 36.79 | 19339400 | 36.27
2007-07-31 00:00:00 | 37.24 | 37.28 | 36.82 | 37 | 18569300 | 36.48
2007-08-01 00:00:00 | 37.07 | 37.15 | 35.74 | 35.96 | 27897900 | 35.46
2007-08-02 00:00:00 | 36.5 | 36.86 | 35.55 | 36.25 | 23501000 | 35.74
2007-08-03 00:00:00 | 36.7 | 36.95 | 36.15 | 36.69 | 13498100 | 36.17
2007-08-06 00:00:00 | 35.97 | 35.99 | 35.5 | 35.9 | 15237900 | 35.4
2007-08-07 00:00:00 | 36.16 | 36.41 | 35.78 | 35.8 | 19876100 | 35.3
2007-08-08 00:00:00 | 36.15 | 36.77 | 36.03 | 36.7 | 14947400 | 36.18
2007-08-09 00:00:00 | 37.1 | 37.2 | 36.28 | 36.66 | 13149300 | 36.15
2007-08-10 00:00:00 | 35.3 | 35.5 | 34.65 | 34.66 | 31728600 | 34.17
2007-08-13 00:00:00 | 34.85 | 35.41 | 34.71 | 35.14 | 19594300 | 34.65
2007-08-14 00:00:00 | 35.3 | 35.4 | 34.75 | 35.06 | 17960000 | 34.57
2007-08-15 00:00:00 | 34.22 | 34.27 | 33.07 | 33.2 | 31750400 | 32.73
2007-08-16 00:00:00 | 33 | 33.2 | 31.02 | 33 | 37308600 | 32.54
2007-08-17 00:00:00 | 33.31 | 33.6 | 32.22 | 32.44 | 33738400 | 31.98
2007-08-20 00:00:00 | 34.15 | 35.08 | 34.01 | 34.9 | 26010200 | 34.41
2007-08-21 00:00:00 | 34.99 | 35.5 | 34.51 | 35.5 | 18710200 | 35
2007-08-22 00:00:00 | 35.6 | 35.98 | 35.4 | 35.4 | 16675000 | 34.9
2007-08-23 00:00:00 | 37.2 | 37.75 | 37.11 | 37.7 | 28057300 | 37.17
2007-08-24 00:00:00 | 37 | 37.18 | 36.5 | 36.6 | 19263100 | 36.09
2007-08-27 00:00:00 | 37.5 | 37.74 | 37.32 | 37.57 | 12790000 | 37.04
2007-08-28 00:00:00 | 37.4 | 37.56 | 37.21 | 37.51 | 12364800 | 36.98
2007-08-29 00:00:00 | 36.67 | 37.06 | 36.51 | 37.06 | 21154700 | 36.54
2007-08-30 00:00:00 | 37.8 | 37.87 | 37.52 | 37.75 | 17045000 | 37.22
2007-08-31 00:00:00 | 37.77 | 38.64 | 37.71 | 38.42 | 36227800 | 37.88
2007-09-03 00:00:00 | 38.65 | 38.83 | 38.45 | 38.57 | 11402200 | 38.03
2007-09-04 00:00:00 | 38.49 | 38.89 | 38.35 | 38.58 | 12930200 | 38.04
2007-09-05 00:00:00 | 38.71 | 39.09 | 38.44 | 38.44 | 15932000 | 37.9
2007-09-06 00:00:00 | 38 | 38.92 | 38 | 38.9 | 13715900 | 38.35
2007-09-07 00:00:00 | 39.7 | 39.78 | 39.42 | 39.75 | 10113400 | 39.19
2007-09-10 00:00:00 | 38.38 | 38.55 | 38.07 | 38.3 | 39837400 | 38.02
2007-09-11 00:00:00 | 38.2 | 38.54 | 38.14 | 38.43 | 18560700 | 38.15
2007-09-12 00:00:00 | 39.37 | 39.43 | 38.5 | 38.5 | 18551600 | 38.22
2007-09-13 00:00:00 | 38.8 | 38.97 | 38.64 | 38.65 | 10797000 | 38.37
2007-09-14 00:00:00 | 39.29 | 39.4 | 39.06 | 39.4 | 19736000 | 39.11
2007-09-17 00:00:00 | 39.1 | 39.19 | 38.55 | 38.82 | 14061500 | 38.54
2007-09-18 00:00:00 | 38.51 | 38.92 | 38.45 | 38.65 | 18413600 | 38.37
2007-09-19 00:00:00 | 40 | 40.48 | 39.95 | 40.44 | 26403300 | 40.14
2007-09-20 00:00:00 | 41.5 | 41.5 | 40.75 | 41.01 | 35227500 | 40.71
2007-09-21 00:00:00 | 41 | 41.32 | 40.86 | 41 | 14998000 | 40.7
2007-09-24 00:00:00 | 41.74 | 43.28 | 41.64 | 43.14 | 23518800 | 42.83
2007-09-25 00:00:00 | 43.5 | 45.09 | 43.45 | 44.6 | 33512000 | 44.27
2007-09-26 00:00:00 | 43.05 | 43.88 | 42.96 | 43.16 | 21026300 | 42.84
2007-09-27 00:00:00 | 43.19 | 43.56 | 42.9 | 43.52 | 16587900 | 43.2
2007-09-28 00:00:00 | 44.01 | 44.99 | 44.01 | 44.55 | 45461700 | 44.22
2007-10-01 00:00:00 | 44.5 | 45.1 | 44.22 | 44.5 | 8677200 | 44.18
2007-10-02 00:00:00 | 45.87 | 46.09 | 45.47 | 46.05 | 16434700 | 45.71
2007-10-03 00:00:00 | 45.03 | 45.5 | 44.95 | 45.2 | 19872400 | 44.87
2007-10-04 00:00:00 | 44.38 | 44.45 | 43.47 | 43.75 | 18615700 | 43.43
2007-10-05 00:00:00 | 43.86 | 44.18 | 43.85 | 44.1 | 10999400 | 43.78
2007-10-08 00:00:00 | 44.45 | 44.84 | 44.44 | 44.69 | 11806500 | 44.36
2007-10-09 00:00:00 | 43.82 | 44.72 | 43.68 | 44.4 | 19516300 | 44.08
2007-10-10 00:00:00 | 45.25 | 45.65 | 45.05 | 45.5 | 18107600 | 45.17
2007-10-11 00:00:00 | 45.66 | 46.38 | 45.44 | 46.04 | 15200800 | 45.7
2007-10-12 00:00:00 | 46.25 | 46.59 | 45.92 | 46.2 | 17530200 | 45.86
2007-10-15 00:00:00 | 46.86 | 47.28 | 46.28 | 46.5 | 14386000 | 46.16
2007-10-16 00:00:00 | 46.06 | 46.65 | 45.94 | 46.42 | 18341800 | 46.08
2007-10-17 00:00:00 | 46.55 | 47.07 | 45.99 | 46.3 | 19960500 | 45.96
2007-10-18 00:00:00 | 46.77 | 47.7 | 46.65 | 47.7 | 17093700 | 47.35
2007-10-19 00:00:00 | 47.55 | 47.68 | 46.8 | 47.1 | 14776300 | 46.76
2007-10-22 00:00:00 | 45.83 | 46.06 | 45.5 | 45.92 | 24396400 | 45.58
2007-10-23 00:00:00 | 45.39 | 46 | 45.27 | 46 | 29947200 | 45.66
2007-10-24 00:00:00 | 46.61 | 46.93 | 45.8 | 45.8 | 23732900 | 45.47
2007-10-25 00:00:00 | 45.18 | 45.48 | 44.63 | 44.74 | 31486400 | 44.41
2007-10-26 00:00:00 | 45.58 | 45.84 | 45.36 | 45.76 | 30539300 | 45.43
2007-10-29 00:00:00 | 46.97 | 47.35 | 46.76 | 47.3 | 15327600 | 46.95
2007-10-30 00:00:00 | 47.38 | 47.4 | 46.86 | 46.88 | 12426900 | 46.54
2007-10-31 00:00:00 | 45.97 | 46.51 | 45.83 | 46.1 | 18252900 | 45.76
2007-11-01 00:00:00 | 47.1 | 47.19 | 46.8 | 46.9 | 15680300 | 46.56
2007-11-02 00:00:00 | 45.44 | 45.45 | 44.8 | 45 | 23622500 | 44.67
2007-11-05 00:00:00 | 45.11 | 45.2 | 43.35 | 43.7 | 18643900 | 43.38
2007-11-06 00:00:00 | 43.41 | 44.27 | 43.38 | 44.15 | 14442400 | 43.83
2007-11-07 00:00:00 | 45.2 | 45.24 | 44.81 | 44.86 | 13736400 | 44.53
2007-11-08 00:00:00 | 43.42 | 43.65 | 42.94 | 43.24 | 24874100 | 42.92
2007-11-09 00:00:00 | 42.85 | 43.8 | 42.07 | 42.47 | 42812500 | 42.16
2007-11-12 00:00:00 | 41.99 | 42.6 | 41.52 | 41.7 | 29744000 | 41.4
2007-11-13 00:00:00 | 41.25 | 41.86 | 40.88 | 41.8 | 17308100 | 41.49
2007-11-14 00:00:00 | 42.17 | 42.44 | 41.97 | 42.2 | 24589700 | 41.89
2007-11-15 00:00:00 | 41.9 | 42.25 | 41.15 | 41.15 | 23048300 | 40.85
2007-11-16 00:00:00 | 41.51 | 41.8 | 40.97 | 41.15 | 17561200 | 40.85
2007-11-19 00:00:00 | 41.83 | 42.05 | 41.2 | 41.59 | 11782800 | 41.29
2007-11-20 00:00:00 | 40.05 | 40.37 | 39.71 | 40.3 | 29174000 | 40.01
2007-11-21 00:00:00 | 40.75 | 41.39 | 40.55 | 41.05 | 27783000 | 40.75
2007-11-22 00:00:00 | 40.12 | 40.61 | 40.06 | 40.44 | 16958500 | 40.14
2007-11-23 00:00:00 | 40.45 | 40.48 | 40.05 | 40.27 | 10622100 | 39.98
2007-11-26 00:00:00 | 41.5 | 42.46 | 41.49 | 42.11 | 14839600 | 41.8
2007-11-27 00:00:00 | 41.02 | 42.13 | 41.01 | 41.95 | 17126200 | 41.64
2007-11-28 00:00:00 | 41.79 | 41.9 | 41.15 | 41.3 | 15899000 | 41
2007-11-29 00:00:00 | 42.14 | 42.37 | 41.95 | 42 | 19057800 | 41.69
2007-11-30 00:00:00 | 42.73 | 43.56 | 42.41 | 42.98 | 32360400 | 42.67
2007-12-03 00:00:00 | 43.35 | 43.55 | 42.77 | 43.2 | 11444800 | 42.88
2007-12-04 00:00:00 | 42.65 | 43.2 | 42.5 | 43.1 | 12036400 | 42.79
2007-12-05 00:00:00 | 42.84 | 43.19 | 42.7 | 42.7 | 13509500 | 42.39
2007-12-06 00:00:00 | 43.65 | 43.9 | 43.29 | 43.38 | 12110300 | 43.06
2007-12-07 00:00:00 | 43.8 | 43.85 | 43.5 | 43.5 | 11337400 | 43.18
2007-12-10 00:00:00 | 43.7 | 43.91 | 43.55 | 43.59 | 11821600 | 43.27
2007-12-11 00:00:00 | 43.89 | 44.34 | 43.83 | 44.2 | 11383700 | 43.88
2007-12-12 00:00:00 | 43.45 | 43.5 | 43.03 | 43.2 | 13086600 | 42.88
2007-12-13 00:00:00 | 43.54 | 43.59 | 43.12 | 43.26 | 10029600 | 42.94
2007-12-14 00:00:00 | 42.68 | 42.75 | 41.61 | 42.05 | 14720600 | 41.74
2007-12-17 00:00:00 | 41.05 | 41.35 | 40.37 | 40.37 | 15967000 | 40.08
2007-12-18 00:00:00 | 39.85 | 40.35 | 39.02 | 40.1 | 17165400 | 39.81
2007-12-19 00:00:00 | 40.8 | 40.88 | 40.05 | 40.05 | 20559500 | 39.76
2007-12-20 00:00:00 | 40.15 | 40.23 | 39.5 | 39.5 | 29544800 | 39.21
2007-12-21 00:00:00 | 39.6 | 40.06 | 39.32 | 39.65 | 54126500 | 39.36
2007-12-24 00:00:00 | 40.51 | 40.69 | 40.08 | 40.52 | 4845200 | 40.22
2007-12-25 00:00:00 | 40.52 | 40.52 | 40.52 | 40.52 | 0 | 40.22
2007-12-26 00:00:00 | 40.52 | 40.52 | 40.52 | 40.52 | 0 | 40.22
2007-12-27 00:00:00 | 41.25 | 41.3 | 41 | 41.1 | 5612500 | 40.8
2007-12-28 00:00:00 | 40.56 | 40.69 | 40.32 | 40.51 | 4366100 | 40.21
2007-12-31 00:00:00 | 40.51 | 40.69 | 40.14 | 40.14 | 3385200 | 39.85
2008-01-01 00:00:00 | 40.14 | 40.14 | 40.14 | 40.14 | 0 | 39.85
2008-01-02 00:00:00 | 40.1 | 40.73 | 40.06 | 40.3 | 3940400 | 40.01
2008-01-03 00:00:00 | 40.09 | 40.1 | 39.73 | 40.1 | 5726600 | 39.81
2008-01-04 00:00:00 | 40.92 | 41 | 40.5 | 40.85 | 8282100 | 40.55
2008-01-07 00:00:00 | 39.8 | 40.02 | 39.72 | 40.02 | 9036700 | 39.73
2008-01-08 00:00:00 | 39.45 | 39.48 | 39 | 39 | 14308000 | 38.72
2008-01-09 00:00:00 | 38.91 | 39.2 | 38.51 | 39.2 | 13780200 | 38.91
2008-01-10 00:00:00 | 38.98 | 39.22 | 38.79 | 39.09 | 12555800 | 38.8
2008-01-11 00:00:00 | 39.25 | 39.25 | 38.3 | 38.3 | 14221500 | 38.02
2008-01-14 00:00:00 | 38.01 | 38.59 | 38 | 38.24 | 11703000 | 37.96
2008-01-15 00:00:00 | 39.1 | 39.2 | 38.37 | 38.71 | 9412000 | 38.43
2008-01-16 00:00:00 | 37.4 | 37.69 | 36.69 | 37.52 | 14062300 | 37.25
2008-01-17 00:00:00 | 36.5 | 36.98 | 36.36 | 36.5 | 19485000 | 36.23
2008-01-18 00:00:00 | 34.47 | 35.41 | 34.31 | 34.8 | 28728700 | 34.55
2008-01-21 00:00:00 | 34.59 | 35.08 | 33.29 | 33.29 | 20850300 | 33.05
2008-01-22 00:00:00 | 31.5 | 32.28 | 31 | 31 | 29678700 | 30.77
2008-01-23 00:00:00 | 33.4 | 34.29 | 33.29 | 33.89 | 30414800 | 33.64
2008-01-24 00:00:00 | 34.7 | 34.82 | 33.99 | 34.82 | 19037200 | 34.57
2008-01-25 00:00:00 | 35.74 | 36.8 | 35.4 | 36.8 | 37861700 | 36.53
2008-01-28 00:00:00 | 36.8 | 36.8 | 36.8 | 36.8 | 0 | 36.53
2008-01-29 00:00:00 | 36.84 | 36.84 | 35.4 | 35.7 | 13829100 | 35.44
2008-01-30 00:00:00 | 36.7 | 37.19 | 36 | 36.11 | 14973600 | 35.85
2008-01-31 00:00:00 | 36.35 | 37.05 | 35.36 | 37.05 | 16795500 | 36.78
2008-02-01 00:00:00 | 37.75 | 38.95 | 37.6 | 38.55 | 17883200 | 38.27
2008-02-04 00:00:00 | 40.3 | 40.3 | 38.96 | 39.32 | 18205700 | 39.03
2008-02-05 00:00:00 | 39.89 | 40.14 | 39.5 | 39.65 | 20222000 | 39.36
2008-02-06 00:00:00 | 37.4 | 38.19 | 36.32 | 36.66 | 30167300 | 36.39
2008-02-07 00:00:00 | 36.5 | 37.15 | 36.07 | 36.92 | 24405100 | 36.65
2008-02-08 00:00:00 | 37.05 | 37.14 | 35.75 | 36.14 | 17219300 | 35.88
2008-02-11 00:00:00 | 36.61 | 36.74 | 35.46 | 35.85 | 11968300 | 35.59
2008-02-12 00:00:00 | 36.15 | 36.95 | 35.9 | 36.91 | 15370100 | 36.64
2008-02-13 00:00:00 | 37.5 | 37.88 | 37.22 | 37.35 | 10743200 | 37.08
2008-02-14 00:00:00 | 38.19 | 39.03 | 38.15 | 39.03 | 19305800 | 38.75
2008-02-15 00:00:00 | 38.36 | 39.78 | 38.2 | 39.29 | 14364300 | 39
2008-02-18 00:00:00 | 38.63 | 39.15 | 38.49 | 38.96 | 12440200 | 38.68
2008-02-19 00:00:00 | 39.9 | 40.22 | 39.7 | 39.7 | 12481000 | 39.41
2008-02-20 00:00:00 | 39.7 | 39.9 | 38.65 | 38.69 | 14698000 | 38.41
2008-02-21 00:00:00 | 39.1 | 39.2 | 38.12 | 39 | 17460400 | 38.72
2008-02-22 00:00:00 | 39 | 39.87 | 38.72 | 39.73 | 13898400 | 39.44
2008-02-25 00:00:00 | 39.8 | 39.82 | 38.86 | 39.05 | 14029000 | 39.05
2008-02-26 00:00:00 | 39.15 | 39.39 | 38.58 | 38.75 | 16034700 | 38.75
2008-02-27 00:00:00 | 39.17 | 40.04 | 39 | 39.85 | 13628000 | 39.85
2008-02-28 00:00:00 | 39.7 | 39.72 | 39.16 | 39.6 | 10634100 | 39.6
2008-02-29 00:00:00 | 39.82 | 39.97 | 39.12 | 39.58 | 18564500 | 39.58
2008-03-03 00:00:00 | 39 | 39.1 | 38.18 | 38.59 | 13321000 | 38.59
2008-03-04 00:00:00 | 38.78 | 38.93 | 38.3 | 38.66 | 9907800 | 38.66
2008-03-05 00:00:00 | 39 | 39.75 | 38.88 | 39.03 | 17014600 | 39.03
2008-03-06 00:00:00 | 39.8 | 39.93 | 39.47 | 39.8 | 12705000 | 39.8
2008-03-07 00:00:00 | 39.36 | 39.47 | 38.58 | 38.88 | 22740700 | 38.88
2008-03-10 00:00:00 | 37.76 | 38.35 | 36.96 | 37.3 | 16553100 | 37.3
2008-03-11 00:00:00 | 35.99 | 36.34 | 35.45 | 35.59 | 20333700 | 35.59
2008-03-12 00:00:00 | 36.99 | 37.54 | 36.67 | 36.8 | 15793800 | 36.8
2008-03-13 00:00:00 | 37.15 | 37.2 | 36.26 | 36.38 | 10472100 | 36.38
2008-03-14 00:00:00 | 37 | 38.1 | 36.95 | 37.92 | 15099600 | 37.92
2008-03-17 00:00:00 | 37.37 | 38.33 | 37.11 | 37.5 | 17144000 | 37.5
2008-03-18 00:00:00 | 36.33 | 36.34 | 35.54 | 35.7 | 16995500 | 35.7
2008-03-19 00:00:00 | 36.72 | 37.14 | 36.54 | 36.95 | 23402500 | 36.95
2008-03-20 00:00:00 | 34.85 | 35.06 | 33.52 | 33.87 | 45577600 | 33.87
2008-03-21 00:00:00 | 33.87 | 33.87 | 33.87 | 33.87 | 0 | 33.87
2008-03-24 00:00:00 | 33.87 | 33.87 | 33.87 | 33.87 | 0 | 33.87
2008-03-25 00:00:00 | 34.8 | 34.97 | 34.41 | 34.41 | 15664300 | 34.41
2008-03-26 00:00:00 | 35 | 35.6 | 34.93 | 35.31 | 14511600 | 35.31
2008-03-27 00:00:00 | 35.6 | 35.97 | 35.21 | 35.76 | 17467300 | 35.76
2008-03-28 00:00:00 | 35.2 | 36.3 | 34.93 | 36.05 | 28387700 | 36.05
2008-03-31 00:00:00 | 36.02 | 36.7 | 35.81 | 35.81 | 12173600 | 35.81
2008-04-01 00:00:00 | 35.96 | 36.75 | 35.76 | 36.65 | 10452400 | 36.65
2008-04-02 00:00:00 | 37.1 | 37.14 | 36.52 | 36.75 | 10675600 | 36.75
2008-04-03 00:00:00 | 37.11 | 38.19 | 37.11 | 38.09 | 14720800 | 38.09
2008-04-04 00:00:00 | 38.59 | 38.83 | 38.31 | 38.6 | 9773400 | 38.6
2008-04-07 00:00:00 | 39.75 | 40.62 | 39.54 | 40.55 | 18179600 | 40.55
2008-04-08 00:00:00 | 40.8 | 41.27 | 40.11 | 40.4 | 15418900 | 40.4
2008-04-09 00:00:00 | 42.31 | 42.46 | 41.56 | 41.91 | 20503700 | 41.91
2008-04-10 00:00:00 | 41.87 | 42.32 | 41.51 | 42 | 13028100 | 42
2008-04-11 00:00:00 | 41.71 | 42.38 | 41.33 | 42.16 | 18758300 | 42.16
2008-04-14 00:00:00 | 41.26 | 42 | 41.16 | 41.65 | 13492400 | 41.65
2008-04-15 00:00:00 | 41.59 | 42.28 | 41.54 | 42 | 9588900 | 42
2008-04-16 00:00:00 | 42.92 | 43.36 | 42.8 | 42.8 | 15373500 | 42.8
2008-04-17 00:00:00 | 44.14 | 44.14 | 43.04 | 43.39 | 11826000 | 43.39
2008-04-18 00:00:00 | 43.15 | 43.19 | 42.12 | 42.42 | 6612400 | 42.42
2008-04-21 00:00:00 | 43.24 | 44.05 | 43.23 | 43.99 | 13551200 | 43.99
2008-04-22 00:00:00 | 44.15 | 44.17 | 43.52 | 43.52 | 10499500 | 43.52
2008-04-23 00:00:00 | 43.6 | 45.18 | 43.54 | 45.1 | 16114800 | 45.1
2008-04-24 00:00:00 | 44.61 | 44.98 | 44.37 | 44.9 | 28278000 | 44.9
2008-04-28 00:00:00 | 45.12 | 45.14 | 43.21 | 43.6 | 10727600 | 43.6
2008-04-29 00:00:00 | 44 | 44.19 | 43.29 | 43.89 | 9243300 | 43.89
2008-04-30 00:00:00 | 42.11 | 42.63 | 42.11 | 42.27 | 14508000 | 42.27
2008-05-01 00:00:00 | 42.3 | 42.9 | 41.86 | 42.9 | 6693200 | 42.9
2008-05-02 00:00:00 | 43.15 | 43.47 | 42.86 | 43.42 | 10056700 | 43.42
2008-05-05 00:00:00 | 44.74 | 44.78 | 44.12 | 44.12 | 5560900 | 44.12
2008-05-06 00:00:00 | 44.67 | 44.74 | 44.3 | 44.42 | 8786300 | 44.42
2008-05-07 00:00:00 | 45.58 | 45.65 | 45.13 | 45.29 | 11304400 | 45.29
2008-05-08 00:00:00 | 44.04 | 45.28 | 44 | 44.95 | 9258300 | 44.95
2008-05-09 00:00:00 | 45.75 | 46.53 | 45.67 | 46.5 | 9882200 | 46.5
2008-05-12 00:00:00 | 47 | 47.08 | 46.07 | 46.85 | 7526300 | 46.85
2008-05-13 00:00:00 | 46.36 | 46.45 | 45.54 | 45.78 | 8606800 | 45.78
2008-05-14 00:00:00 | 46.45 | 48.9 | 46.41 | 48.56 | 17817200 | 48.56
2008-05-15 00:00:00 | 48.38 | 48.38 | 47.2 | 47.98 | 9877000 | 47.98
2008-05-16 00:00:00 | 49.95 | 50 | 48.7 | 48.7 | 17309700 | 48.7
2008-05-19 00:00:00 | 49.58 | 49.68 | 49.12 | 49.55 | 8411500 | 49.55
2008-05-20 00:00:00 | 49.28 | 49.28 | 48.25 | 48.61 | 8425500 | 48.61
2008-05-21 00:00:00 | 46.9 | 47.24 | 46.52 | 46.87 | 11827500 | 46.87
2008-05-22 00:00:00 | 46.11 | 48.53 | 46.05 | 47.7 | 14113200 | 47.7
2008-05-23 00:00:00 | 47.85 | 48.22 | 47.02 | 47.49 | 9388800 | 47.49
2008-05-26 00:00:00 | 46.5 | 47.09 | 46.31 | 46.66 | 7200800 | 46.66
2008-05-27 00:00:00 | 46.67 | 47 | 46.61 | 46.7 | 8703900 | 46.7
2008-05-28 00:00:00 | 46.1 | 46.14 | 45.04 | 45.1 | 12425300 | 45.1
2008-05-29 00:00:00 | 45.74 | 46.21 | 45.39 | 46.02 | 11063900 | 46.02
2008-05-30 00:00:00 | 44.9 | 44.98 | 43.5 | 43.5 | 32874300 | 43.5
2008-06-02 00:00:00 | 44.33 | 45.59 | 44.27 | 45.49 | 9961800 | 45.49
2008-06-03 00:00:00 | 44.8 | 45.48 | 44.52 | 44.52 | 10799000 | 44.52
2008-06-04 00:00:00 | 44.12 | 44.98 | 44.05 | 44.44 | 11770300 | 44.44
2008-06-05 00:00:00 | 43.44 | 43.55 | 42.28 | 42.5 | 15364400 | 42.5
2008-06-06 00:00:00 | 43.76 | 44.29 | 43.55 | 44 | 10168500 | 44
2008-06-10 00:00:00 | 43.78 | 44.3 | 43.26 | 43.26 | 13967700 | 43.26
2008-06-11 00:00:00 | 42.88 | 43.44 | 42.52 | 43.44 | 11694100 | 43.44
2008-06-12 00:00:00 | 42.38 | 42.38 | 41.53 | 41.8 | 11502400 | 41.8
2008-06-13 00:00:00 | 42.8 | 43.27 | 42.3 | 43.04 | 9391400 | 43.04
2008-06-16 00:00:00 | 43.8 | 44.18 | 43.55 | 43.61 | 7683500 | 43.61
2008-06-17 00:00:00 | 44.25 | 44.93 | 43.94 | 44.93 | 13921900 | 44.93
2008-06-18 00:00:00 | 45.04 | 45.58 | 44.93 | 45.32 | 14702100 | 45.32
2008-06-19 00:00:00 | 45.35 | 45.38 | 44.87 | 44.99 | 18985100 | 44.99
2008-06-20 00:00:00 | 45.45 | 45.58 | 44.26 | 44.65 | 13382700 | 44.65
2008-06-23 00:00:00 | 43.98 | 44.7 | 43.74 | 44.6 | 9741900 | 44.6
2008-06-24 00:00:00 | 44.88 | 45.98 | 44.71 | 45.88 | 10328800 | 45.88
2008-06-25 00:00:00 | 44.49 | 44.99 | 43.72 | 43.72 | 16044900 | 43.72
2008-06-26 00:00:00 | 43.54 | 44.05 | 43.41 | 43.95 | 15388900 | 43.95
2008-06-27 00:00:00 | 42.52 | 43.4 | 42.4 | 42.89 | 37503000 | 42.89
2008-06-30 00:00:00 | 43.52 | 43.98 | 43.37 | 43.7 | 15862300 | 43.7
2008-07-01 00:00:00 | 44.45 | 44.84 | 44.21 | 44.4 | 9561700 | 44.4
2008-07-02 00:00:00 | 43.55 | 43.63 | 42.7 | 42.89 | 10461800 | 42.89
2008-07-03 00:00:00 | 40.79 | 40.79 | 39.75 | 39.82 | 24661700 | 39.82
2008-07-04 00:00:00 | 40.41 | 40.7 | 40.1 | 40.7 | 10264700 | 40.7
2008-07-07 00:00:00 | 40.57 | 40.57 | 39.61 | 39.75 | 9666100 | 39.75
2008-07-08 00:00:00 | 40 | 40.19 | 39.37 | 39.5 | 10553000 | 39.5
2008-07-09 00:00:00 | 40.08 | 40.27 | 39.64 | 39.98 | 17059700 | 39.98
2008-07-10 00:00:00 | 39.02 | 39.52 | 38.8 | 38.8 | 12033000 | 38.8
2008-07-11 00:00:00 | 39.78 | 40.35 | 39.59 | 40.35 | 9008300 | 40.35
2008-07-14 00:00:00 | 40.09 | 40.47 | 39.86 | 39.86 | 6478800 | 39.86
2008-07-15 00:00:00 | 40 | 40.4 | 38.96 | 39.36 | 9663200 | 39.36
2008-07-16 00:00:00 | 38.3 | 39.52 | 38.23 | 39.29 | 15600300 | 39.29
2008-07-17 00:00:00 | 38 | 38.18 | 37.55 | 37.55 | 17701100 | 37.55
2008-07-18 00:00:00 | 36.95 | 37.33 | 36.65 | 36.65 | 14961800 | 36.65
2008-07-21 00:00:00 | 37.5 | 38.22 | 37.25 | 38.2 | 11847600 | 38.2
2008-07-22 00:00:00 | 38.3 | 39.03 | 38.1 | 39 | 9762000 | 39
2008-07-23 00:00:00 | 38.18 | 39.18 | 38.12 | 38.68 | 15755200 | 38.68
2008-07-24 00:00:00 | 38.1 | 38.1 | 37.55 | 37.55 | 18696200 | 37.55
2008-07-25 00:00:00 | 36.45 | 37.35 | 36.2 | 36.92 | 33654300 | 36.92
2008-07-28 00:00:00 | 37.4 | 38.08 | 37.24 | 38 | 11236100 | 38
2008-07-29 00:00:00 | 38.12 | 38.58 | 37.91 | 38.25 | 9798000 | 38.25
2008-07-30 00:00:00 | 38.95 | 39.36 | 38.83 | 39.26 | 7631700 | 39.26
2008-07-31 00:00:00 | 40.15 | 40.41 | 39.71 | 39.71 | 14121600 | 39.71
2008-08-01 00:00:00 | 39.86 | 40.05 | 38.72 | 39.11 | 9560700 | 39.11
2008-08-04 00:00:00 | 37.99 | 38.6 | 37.92 | 38.35 | 6843300 | 38.35
2008-08-05 00:00:00 | 36.4 | 36.64 | 35.82 | 35.82 | 17756200 | 35.82
2008-08-06 00:00:00 | 36.37 | 37.22 | 36.25 | 37.22 | 13751400 | 37.22
2008-08-07 00:00:00 | 37.75 | 38.03 | 36.56 | 37.19 | 11730200 | 37.19
2008-08-08 00:00:00 | 37 | 37.21 | 36.68 | 37.15 | 9619700 | 37.15
2008-08-11 00:00:00 | 37 | 37.1 | 36.15 | 36.47 | 11556700 | 36.47
2008-08-12 00:00:00 | 36 | 37.3 | 36 | 37.21 | 13378500 | 37.21
2008-08-13 00:00:00 | 36.65 | 37 | 36.26 | 36.76 | 11177700 | 36.76
2008-08-14 00:00:00 | 38.02 | 39.08 | 37.96 | 38.7 | 17788100 | 38.7
2008-08-15 00:00:00 | 38.05 | 38.39 | 37.65 | 37.98 | 11094500 | 37.98
2008-08-18 00:00:00 | 38 | 38.95 | 37.62 | 38.6 | 9159000 | 38.6
2008-08-19 00:00:00 | 37.8 | 37.99 | 37 | 37 | 12650400 | 37
2008-08-20 00:00:00 | 38 | 38.77 | 37.85 | 38.73 | 12817800 | 38.73
2008-08-21 00:00:00 | 39.7 | 39.81 | 38.75 | 38.95 | 11756800 | 38.95
2008-08-22 00:00:00 | 40.08 | 40.39 | 39.9 | 40.15 | 13260400 | 40.15
2008-08-25 00:00:00 | 40.2 | 40.39 | 39.95 | 40 | 9337600 | 40
2008-08-26 00:00:00 | 39.72 | 40.75 | 39.35 | 40.75 | 9562000 | 40.75
2008-08-27 00:00:00 | 41 | 41.1 | 40.16 | 40.89 | 8390000 | 40.89
2008-08-28 00:00:00 | 41.34 | 42.04 | 41.28 | 41.75 | 13510400 | 41.75
2008-08-29 00:00:00 | 41.75 | 42.07 | 41.36 | 41.4 | 23338400 | 41.4
2008-09-01 00:00:00 | 41.2 | 41.48 | 40.93 | 41.08 | 7245700 | 41.08
2008-09-02 00:00:00 | 40 | 40.33 | 39.25 | 39.29 | 12520500 | 39.29
2008-09-03 00:00:00 | 38.5 | 38.85 | 37.76 | 37.95 | 15964900 | 37.95
2008-09-04 00:00:00 | 37.5 | 37.93 | 37.11 | 37.11 | 15988500 | 37.11
2008-09-05 00:00:00 | 36.4 | 37.2 | 36.3 | 37 | 14390200 | 37
2008-09-08 00:00:00 | 37 | 37.98 | 36.9 | 37.6 | 15139000 | 37.6
2008-09-09 00:00:00 | 36.63 | 36.73 | 36.05 | 36.05 | 14735500 | 36.05
2008-09-10 00:00:00 | 34 | 35.02 | 33.9 | 34.8 | 25249600 | 34.8
2008-09-11 00:00:00 | 35.6 | 35.65 | 34.25 | 34.47 | 13659800 | 34.47
2008-09-12 00:00:00 | 35.15 | 36 | 35.07 | 36 | 9256500 | 36
2008-09-15 00:00:00 | 36.72 | 37 | 35.49 | 36.05 | 14536700 | 36.05
2008-09-16 00:00:00 | 35.2 | 36.49 | 35.03 | 36.4 | 20880900 | 36.4
2008-09-17 00:00:00 | 36.3 | 36.57 | 35.52 | 35.65 | 25612600 | 35.65
2008-09-18 00:00:00 | 34.43 | 35.21 | 34.05 | 35 | 31375800 | 35
2008-09-19 00:00:00 | 35.75 | 36.13 | 35.21 | 35.4 | 18866100 | 35.4
2008-09-22 00:00:00 | 39.75 | 39.87 | 37.85 | 39.7 | 26236200 | 39.7
2008-09-23 00:00:00 | 38.8 | 39 | 37.38 | 37.9 | 15958400 | 37.9
2008-09-24 00:00:00 | 37.35 | 37.96 | 37.29 | 37.87 | 29991000 | 37.87
2008-09-25 00:00:00 | 36.36 | 36.73 | 36.16 | 36.4 | 27805400 | 36.4
2008-09-26 00:00:00 | 36.59 | 36.9 | 35.46 | 35.84 | 23594800 | 35.84
2008-09-29 00:00:00 | 35.49 | 35.76 | 34.24 | 34.24 | 12305700 | 34.24
2008-09-30 00:00:00 | 31.2 | 32.39 | 30.85 | 31 | 31660300 | 31
2008-10-01 00:00:00 | 32.13 | 33.4 | 32.13 | 32.75 | 18998400 | 32.75
2008-10-02 00:00:00 | 32.72 | 32.82 | 31.67 | 31.67 | 11332300 | 31.67
2008-10-03 00:00:00 | 30.01 | 30.47 | 29.9 | 30.42 | 23258700 | 30.42
2008-10-06 00:00:00 | 30.45 | 30.48 | 29.41 | 29.79 | 9083200 | 29.79
2008-10-07 00:00:00 | 28.9 | 31.9 | 28.8 | 31.7 | 24916500 | 31.7
2008-10-08 00:00:00 | 29.91 | 30.29 | 29.58 | 29.9 | 15223100 | 29.9
2008-10-09 00:00:00 | 30.22 | 30.46 | 29.29 | 29.84 | 19687400 | 29.84
2008-10-10 00:00:00 | 28.68 | 28.68 | 26.98 | 27.74 | 26947800 | 27.74
2008-10-13 00:00:00 | 28.44 | 30.08 | 28.44 | 30 | 18831600 | 30
2008-10-14 00:00:00 | 32 | 32.09 | 30.78 | 31 | 17319800 | 31
2008-10-15 00:00:00 | 30.79 | 30.79 | 29.3 | 29.7 | 15640700 | 29.7
2008-10-16 00:00:00 | 26.9 | 27.05 | 25.5 | 25.8 | 29629700 | 25.8
2008-10-17 00:00:00 | 26.39 | 26.57 | 24.42 | 24.59 | 25315100 | 24.59
2008-10-20 00:00:00 | 25.73 | 26.49 | 25.4 | 26.49 | 22183400 | 26.49
2008-10-21 00:00:00 | 28.1 | 29.31 | 27.87 | 29.31 | 25808500 | 29.31
2008-10-22 00:00:00 | 27.84 | 28.16 | 27.25 | 27.25 | 14138000 | 27.25
2008-10-23 00:00:00 | 24.39 | 25.23 | 24.15 | 24.7 | 26735900 | 24.7
2008-10-24 00:00:00 | 24 | 24.64 | 23.76 | 24.38 | 18771200 | 24.38
2008-10-27 00:00:00 | 24.81 | 25.35 | 24 | 24.6 | 15624600 | 24.6
2008-10-28 00:00:00 | 24.75 | 25.45 | 24.6 | 25.36 | 13918600 | 25.36
2008-10-29 00:00:00 | 26.3 | 26.95 | 26 | 26.3 | 17892200 | 26.3
2008-10-30 00:00:00 | 27.2 | 29 | 27.05 | 28.6 | 19510000 | 28.6
2008-10-31 00:00:00 | 28.05 | 28.25 | 27.24 | 27.99 | 21120600 | 27.99
2008-11-03 00:00:00 | 29 | 29.9 | 28.75 | 29.9 | 9814300 | 29.9
2008-11-04 00:00:00 | 28.86 | 29.28 | 28.56 | 29.12 | 7485200 | 29.12
2008-11-05 00:00:00 | 30.9 | 31.61 | 30.4 | 31.6 | 18154900 | 31.6
2008-11-06 00:00:00 | 29.8 | 29.81 | 28.87 | 29.2 | 13477300 | 29.2
2008-11-07 00:00:00 | 26.9 | 28.07 | 26.66 | 27.93 | 16134800 | 27.93
2008-11-10 00:00:00 | 28.5 | 30.24 | 28.28 | 29.89 | 15960700 | 29.89
2008-11-11 00:00:00 | 29.3 | 29.52 | 28.28 | 28.8 | 12003100 | 28.8
2008-11-12 00:00:00 | 28.3 | 29.09 | 28.03 | 28.3 | 9078800 | 28.3
2008-11-13 00:00:00 | 25.99 | 26.23 | 25 | 25 | 16931000 | 25
2008-11-14 00:00:00 | 27 | 27.05 | 26.09 | 26.4 | 10941800 | 26.4
2008-11-17 00:00:00 | 25.2 | 26.1 | 24.93 | 25.1 | 16603700 | 25.1
2008-11-18 00:00:00 | 24.51 | 25.28 | 24 | 24.2 | 18633400 | 24.2
2008-11-19 00:00:00 | 24.66 | 24.85 | 22.88 | 23.2 | 22092000 | 23.2
2008-11-20 00:00:00 | 21.92 | 21.99 | 20.96 | 21.1 | 28389500 | 21.1
2008-11-21 00:00:00 | 20.1 | 22 | 20 | 21.9 | 27166200 | 21.9
2008-11-24 00:00:00 | 22.5 | 23.65 | 22.1 | 23.38 | 18147200 | 23.38
2008-11-25 00:00:00 | 25.6 | 26.58 | 25.25 | 26.22 | 30362700 | 26.22
2008-11-26 00:00:00 | 28.3 | 28.56 | 27.17 | 27.25 | 44615100 | 27.25
2008-11-27 00:00:00 | 29.79 | 29.8 | 28.2 | 28.8 | 34405400 | 28.8
2008-11-28 00:00:00 | 29.98 | 31.05 | 29.86 | 31 | 40250400 | 31
2008-12-01 00:00:00 | 30.5 | 30.7 | 29.53 | 29.9 | 12813800 | 29.9
2008-12-02 00:00:00 | 27.83 | 28.31 | 27.02 | 27.03 | 20034000 | 27.03
2008-12-03 00:00:00 | 28.22 | 28.65 | 27.36 | 27.81 | 20548800 | 27.81
2008-12-04 00:00:00 | 28.33 | 28.54 | 27.5 | 27.5 | 22515100 | 27.5
2008-12-05 00:00:00 | 26.51 | 26.88 | 25.75 | 26.15 | 27696700 | 26.15
2008-12-08 00:00:00 | 26.96 | 27.3 | 26.4 | 27.22 | 19468900 | 27.22
2008-12-09 00:00:00 | 28.61 | 28.93 | 28.15 | 28.45 | 20733300 | 28.45
2008-12-10 00:00:00 | 28.87 | 30.55 | 28.8 | 30.36 | 22184100 | 30.36
2008-12-11 00:00:00 | 31.55 | 31.66 | 29.39 | 30.2 | 19820900 | 30.2
2008-12-12 00:00:00 | 29.7 | 29.98 | 28.38 | 28.82 | 12881100 | 28.82
2008-12-15 00:00:00 | 30.11 | 31.43 | 30.05 | 30.9 | 16406700 | 30.9
2008-12-16 00:00:00 | 31.05 | 31.05 | 30.01 | 30.64 | 16469500 | 30.64
2008-12-17 00:00:00 | 31.4 | 31.95 | 30.52 | 30.95 | 18817800 | 30.95
2008-12-18 00:00:00 | 31.16 | 31.25 | 30.53 | 31 | 48038600 | 31
2008-12-19 00:00:00 | 29.83 | 30.25 | 29.14 | 29.92 | 32702800 | 29.92
2008-12-22 00:00:00 | 30.2 | 30.35 | 29.43 | 29.64 | 8314200 | 29.64
2008-12-23 00:00:00 | 29.24 | 29.43 | 27.94 | 28.49 | 10743100 | 28.49
2008-12-24 00:00:00 | 28.7 | 29.3 | 28.54 | 28.84 | 5867400 | 28.84
2008-12-29 00:00:00 | 29.3 | 29.88 | 28.58 | 28.91 | 6238100 | 28.91
2008-12-30 00:00:00 | 29.16 | 30.07 | 28.85 | 29.65 | 6127400 | 29.65
2008-12-31 00:00:00 | 30.28 | 30.6 | 30.06 | 30.44 | 6657300 | 30.44
2009-01-02 00:00:00 | 30.5 | 31.12 | 30.09 | 30.58 | 6949100 | 30.58
2009-01-05 00:00:00 | 31.8 | 31.9 | 31.31 | 31.63 | 10769000 | 31.63
2009-01-06 00:00:00 | 31.81 | 32.29 | 31.56 | 31.7 | 12496800 | 31.7
2009-01-07 00:00:00 | 33.05 | 33.16 | 32.33 | 32.6 | 14891000 | 32.6
2009-01-08 00:00:00 | 30.98 | 31.14 | 30.4 | 30.75 | 12327700 | 30.75
2009-01-09 00:00:00 | 31.4 | 31.92 | 30.95 | 31.7 | 14389600 | 31.7
2009-01-12 00:00:00 | 31.05 | 31.2 | 30.58 | 30.83 | 8107000 | 30.83
2009-01-13 00:00:00 | 30.03 | 30.43 | 29.92 | 30.43 | 10737800 | 30.43
2009-01-14 00:00:00 | 30.88 | 31.01 | 30.29 | 30.94 | 12400900 | 30.94
2009-01-15 00:00:00 | 29.37 | 29.48 | 28.79 | 28.9 | 17673500 | 28.9
2009-01-16 00:00:00 | 29.8 | 30.08 | 29.59 | 29.88 | 11258900 | 29.88
2009-01-19 00:00:00 | 29.97 | 30.51 | 29.95 | 30.38 | 9853800 | 30.38
2009-01-20 00:00:00 | 29.5 | 29.5 | 28.68 | 28.95 | 12431500 | 28.95
2009-01-21 00:00:00 | 28.1 | 28.73 | 27.85 | 28.66 | 14659700 | 28.66
2009-01-22 00:00:00 | 29.07 | 29.22 | 28.33 | 29.14 | 16441400 | 29.14
2009-01-23 00:00:00 | 28.36 | 28.44 | 27.31 | 27.45 | 16216800 | 27.45
2009-01-27 00:00:00 | 29 | 29.42 | 28.63 | 29.33 | 20529400 | 29.33
2009-01-28 00:00:00 | 29.88 | 30.06 | 29.29 | 29.85 | 22854300 | 29.85
2009-01-29 00:00:00 | 31.21 | 31.6 | 30.53 | 30.65 | 44168300 | 30.65
2009-01-30 00:00:00 | 30.25 | 30.55 | 29.92 | 30.5 | 27710200 | 30.5
2009-02-02 00:00:00 | 29.66 | 30.13 | 29.48 | 30 | 11735300 | 30
2009-02-03 00:00:00 | 30.15 | 30.96 | 29.66 | 29.78 | 14157700 | 29.78
2009-02-04 00:00:00 | 29.51 | 30.45 | 29.4 | 29.77 | 21383200 | 29.77
2009-02-05 00:00:00 | 31.29 | 31.87 | 31.14 | 31.62 | 27225700 | 31.62
2009-02-06 00:00:00 | 32.15 | 32.58 | 31.86 | 32.23 | 19264200 | 32.23
2009-02-09 00:00:00 | 33.53 | 33.58 | 33.21 | 33.34 | 20299000 | 33.34
2009-02-10 00:00:00 | 33.7 | 33.86 | 32.97 | 33.35 | 17525500 | 33.35
2009-02-11 00:00:00 | 32.09 | 32.6 | 31.96 | 32.37 | 19656600 | 32.37
2009-02-12 00:00:00 | 32.57 | 33.35 | 32.4 | 32.47 | 15483300 | 32.47
2009-02-13 00:00:00 | 31.92 | 32.85 | 31.85 | 32.7 | 12382500 | 32.7
2009-02-16 00:00:00 | 32.4 | 32.43 | 31.89 | 32.14 | 9461100 | 32.14
2009-02-17 00:00:00 | 31.75 | 32.21 | 31.48 | 31.72 | 10998600 | 31.72
2009-02-18 00:00:00 | 30.68 | 30.68 | 29.92 | 30.31 | 20206500 | 30.31
2009-02-19 00:00:00 | 30.16 | 30.51 | 29.7 | 30.16 | 15492100 | 30.16
2009-02-20 00:00:00 | 30.27 | 30.52 | 30.08 | 30.51 | 14933500 | 30.51
2009-02-23 00:00:00 | 29.83 | 29.88 | 29.13 | 29.31 | 16853700 | 29.31
2009-02-24 00:00:00 | 28.55 | 29.06 | 28.48 | 28.97 | 17534000 | 28.97
2009-02-25 00:00:00 | 29.88 | 29.95 | 28.8 | 29.01 | 19390600 | 29.01
2009-02-26 00:00:00 | 29.01 | 29.22 | 28.6 | 28.6 | 13148500 | 28.6
2009-02-27 00:00:00 | 28.6 | 28.98 | 28.2 | 28.83 | 17619800 | 28.83
2009-03-02 00:00:00 | 28.3 | 28.54 | 27.62 | 27.95 | 12361500 | 27.95
2009-03-03 00:00:00 | 26.8 | 27.54 | 26.64 | 27.29 | 14263200 | 27.29
2009-03-04 00:00:00 | 27.01 | 27.29 | 26.66 | 27.11 | 28111200 | 27.11
2009-03-05 00:00:00 | 29 | 29.15 | 28.17 | 28.31 | 25122700 | 28.31
2009-03-06 00:00:00 | 27.7 | 28.09 | 27.35 | 27.65 | 15745800 | 27.65
2009-03-09 00:00:00 | 28.9 | 29.56 | 28.83 | 29.12 | 21833300 | 29.12
2009-03-10 00:00:00 | 28.83 | 29.33 | 28.6 | 29.28 | 12797200 | 29.28
2009-03-11 00:00:00 | 30.75 | 30.93 | 30.35 | 30.5 | 20812900 | 30.5
2009-03-12 00:00:00 | 31.05 | 31.15 | 30.35 | 30.35 | 18054800 | 30.35
2009-03-13 00:00:00 | 31.04 | 31.72 | 30.92 | 31.66 | 21905900 | 31.66
2009-03-16 00:00:00 | 31.86 | 31.86 | 30.86 | 31 | 19891400 | 31
2009-03-17 00:00:00 | 31.1 | 31.9 | 31.1 | 31.9 | 16770800 | 31.9
2009-03-18 00:00:00 | 31.6 | 31.65 | 30.75 | 31.08 | 20005500 | 31.08
2009-03-19 00:00:00 | 31.3 | 31.8 | 31.2 | 31.25 | 31460400 | 31.25
2009-03-20 00:00:00 | 32.54 | 32.88 | 32.18 | 32.18 | 16690500 | 32.18
2009-03-23 00:00:00 | 32.55 | 33.49 | 32.37 | 33.32 | 15058500 | 33.32
2009-03-24 00:00:00 | 34.34 | 34.54 | 33.73 | 33.8 | 18743600 | 33.8
2009-03-25 00:00:00 | 32.9 | 33.36 | 32.81 | 33.26 | 13087900 | 33.26
2009-03-26 00:00:00 | 33.08 | 34.04 | 33 | 33.78 | 23885300 | 33.78
2009-03-27 00:00:00 | 34.16 | 34.42 | 33.65 | 34.01 | 31864600 | 34.01
2009-03-30 00:00:00 | 33.35 | 33.43 | 32.38 | 32.55 | 12106400 | 32.55
2009-03-31 00:00:00 | 31.88 | 32.55 | 31.81 | 31.91 | 20136900 | 31.91
2009-04-01 00:00:00 | 31.97 | 32.35 | 31.7 | 32.1 | 11681700 | 32.1
2009-04-02 00:00:00 | 32.59 | 33.53 | 32.35 | 33.38 | 14010900 | 33.38
2009-04-03 00:00:00 | 34.3 | 34.74 | 34.28 | 34.6 | 14614800 | 34.6
2009-04-06 00:00:00 | 34.35 | 34.47 | 33.93 | 34 | 8531000 | 34
2009-04-07 00:00:00 | 33.39 | 33.39 | 32.49 | 32.7 | 13445500 | 32.7
2009-04-08 00:00:00 | 32.25 | 32.34 | 31.78 | 31.78 | 14989400 | 31.78
2009-04-09 00:00:00 | 31.9 | 32.53 | 31.9 | 32.45 | 10164400 | 32.45
2009-04-14 00:00:00 | 33.2 | 33.33 | 32.86 | 33.04 | 8850200 | 33.04
2009-04-15 00:00:00 | 32.94 | 33.66 | 32.87 | 33.54 | 9018300 | 33.54
2009-04-16 00:00:00 | 33.54 | 33.68 | 32.7 | 33.21 | 10490500 | 33.21
2009-04-17 00:00:00 | 33.49 | 34.07 | 33.41 | 33.41 | 11032800 | 33.41
2009-04-20 00:00:00 | 33.26 | 33.38 | 32.57 | 32.88 | 10212100 | 32.88
2009-04-21 00:00:00 | 31.9 | 31.95 | 31.39 | 31.56 | 16718900 | 31.56
2009-04-22 00:00:00 | 32.05 | 32.09 | 31.25 | 31.49 | 14777300 | 31.49
2009-04-23 00:00:00 | 32.04 | 32.48 | 31.85 | 32.48 | 21823700 | 32.48
2009-04-24 00:00:00 | 32.5 | 32.6 | 31.82 | 32.05 | 21009400 | 32.05
2009-04-27 00:00:00 | 32.75 | 32.81 | 31.94 | 32.41 | 10615300 | 32.41
2009-04-28 00:00:00 | 32.3 | 32.99 | 32.08 | 32.08 | 12693400 | 32.08
2009-04-29 00:00:00 | 31.8 | 32.57 | 31.8 | 32.27 | 10345000 | 32.27
2009-04-30 00:00:00 | 32.88 | 33.48 | 32.84 | 33.27 | 16616100 | 33.27
2009-05-01 00:00:00 | 32.85 | 33.15 | 32.67 | 33 | 7535300 | 33
2009-05-04 00:00:00 | 33.59 | 33.82 | 33.38 | 33.82 | 12140800 | 33.82
2009-05-05 00:00:00 | 34.64 | 34.69 | 34.21 | 34.48 | 14807600 | 34.48
2009-05-06 00:00:00 | 34.36 | 34.48 | 33.51 | 33.9 | 10901800 | 33.9
2009-05-07 00:00:00 | 35.1 | 35.76 | 35.02 | 35.69 | 21283400 | 35.69
2009-05-08 00:00:00 | 34.65 | 35.31 | 34.58 | 35.31 | 14320200 | 35.31
2009-05-11 00:00:00 | 35.38 | 35.55 | 34.69 | 35.28 | 14293000 | 35.28
2009-05-12 00:00:00 | 34.83 | 34.85 | 34.18 | 34.31 | 18718100 | 34.31
2009-05-13 00:00:00 | 34.31 | 34.48 | 33.95 | 34.43 | 12278800 | 34.43
2009-05-14 00:00:00 | 32.9 | 33 | 32.3 | 32.3 | 20693500 | 32.3
2009-05-15 00:00:00 | 33.06 | 33.47 | 32.74 | 33.34 | 14654800 | 33.34
2009-05-18 00:00:00 | 32.95 | 33.08 | 32.58 | 32.9 | 8041300 | 32.9
2009-05-19 00:00:00 | 33.78 | 34.08 | 33.71 | 33.86 | 12695500 | 33.86
2009-05-20 00:00:00 | 34.35 | 34.37 | 33.86 | 34.2 | 11333500 | 34.2
2009-05-21 00:00:00 | 34.4 | 34.55 | 33.95 | 34.4 | 16397600 | 34.4
2009-05-22 00:00:00 | 33.61 | 33.73 | 33.31 | 33.46 | 9708800 | 33.46
2009-05-25 00:00:00 | 33.65 | 34.1 | 33.51 | 33.87 | 8940000 | 33.87
2009-05-26 00:00:00 | 33.87 | 34.46 | 33.72 | 34.29 | 8568300 | 34.29
2009-05-27 00:00:00 | 34.7 | 34.99 | 34.61 | 34.65 | 12327500 | 34.65
2009-05-28 00:00:00 | 33.95 | 34.2 | 33.83 | 34.02 | 14646800 | 34.02
2009-05-29 00:00:00 | 34.79 | 34.88 | 34.56 | 34.66 | 21498500 | 34.66
2009-06-01 00:00:00 | 34.9 | 35.82 | 34.58 | 35.74 | 17633200 | 35.74
2009-06-02 00:00:00 | 36.5 | 37.04 | 36.38 | 36.7 | 18977500 | 36.7
2009-06-03 00:00:00 | 36.55 | 37.08 | 36.45 | 37.03 | 14755800 | 37.03
2009-06-04 00:00:00 | 35.7 | 35.86 | 35.02 | 35.11 | 19586800 | 35.11
2009-06-05 00:00:00 | 37.2 | 38.6 | 36.65 | 38.18 | 37788200 | 38.18
2009-06-09 00:00:00 | 37.35 | 37.5 | 36.48 | 36.5 | 23680200 | 36.5
2009-06-10 00:00:00 | 37.38 | 37.77 | 37.3 | 37.7 | 21379000 | 37.7
2009-06-11 00:00:00 | 37.6 | 38.47 | 37.56 | 38.27 | 11451300 | 38.27
2009-06-12 00:00:00 | 37.85 | 38.36 | 37.61 | 38.04 | 12792800 | 38.04
2009-06-15 00:00:00 | 37.28 | 37.53 | 37 | 37 | 24786100 | 37
2009-06-16 00:00:00 | 36.29 | 36.59 | 36.16 | 36.46 | 16420100 | 36.46
2009-06-17 00:00:00 | 35.39 | 35.84 | 35.15 | 35.66 | 21458800 | 35.66
2009-06-18 00:00:00 | 34.98 | 34.98 | 34.42 | 34.7 | 27395100 | 34.7
2009-06-19 00:00:00 | 34.92 | 35.21 | 34.7 | 34.7 | 17237600 | 34.7
2009-06-22 00:00:00 | 35.25 | 35.44 | 35.03 | 35.25 | 14833600 | 35.25
2009-06-23 00:00:00 | 34 | 34.08 | 33.77 | 33.8 | 15316400 | 33.8
2009-06-24 00:00:00 | 34 | 34.05 | 33.39 | 33.73 | 15878900 | 33.73
2009-06-25 00:00:00 | 34.09 | 34.59 | 33.85 | 34.52 | 20217500 | 34.52
2009-06-26 00:00:00 | 34.52 | 34.74 | 34.18 | 34.18 | 29423400 | 34.18
2009-06-29 00:00:00 | 33.95 | 34.6 | 33.76 | 33.9 | 17040200 | 33.9
2009-06-30 00:00:00 | 34.35 | 34.72 | 34.3 | 34.72 | 15371300 | 34.72
Date | Open | High | Low | Close | Volume | Adj Close | O2O | O2O
 |  |  |  |  |  |  | HPR | >3Sds | 3SDs<>2SDs
2009-07-01 00:00:00 | 33.96 | 34.07 | 33.59 | 33.9 | 12900100 | 33.9
2009-07-02 00:00:00 | 34.55 | 34.65 | 34.28 | 34.3 | 13212700 | 34.3
2009-07-03 00:00:00 | 33.66 | 33.8 | 33.16 | 33.43 | 15234800 | 33.43
2009-07-06 00:00:00 | 33.1 | 33.12 | 32.53 | 32.62 | 13577900 | 32.62 |  |  |  | 2SDs<>1SD | <1SD
2009-07-07 00:00:00 | 32.06 | 32.43 | 31.95 | 32.25 | 12968100 | 32.25
2009-07-08 00:00:00 | 31.5 | 32.16 | 31.33 | 32.14 | 17482700 | 32.14
2009-07-09 00:00:00 | 32.25 | 32.51 | 31.96 | 32.29 | 10640200 | 32.29
2009-07-10 00:00:00 | 32.54 | 32.79 | 32.34 | 32.65 | 8728600 | 32.65
2009-07-13 00:00:00 | 32.4 | 32.83 | 32.11 | 32.2 | 11700100 | 32.2
2009-07-14 00:00:00 | 33.05 | 33.8 | 33.05 | 33.79 | 16321600 | 33.79
2009-07-15 00:00:00 | 33.9 | 34.3 | 33.72 | 34.3 | 16171200 | 34.3
2009-07-16 00:00:00 | 35 | 35.18 | 34.82 | 34.91 | 19513700 | 34.91
2009-07-17 00:00:00 | 35.15 | 35.28 | 34.91 | 35.2 | 9030100 | 35.2
2009-07-20 00:00:00 | 35.44 | 36.19 | 35.42 | 36 | 12779800 | 36
2009-07-21 00:00:00 | 36.42 | 36.54 | 36.12 | 36.19 | 14720100 | 36.19
2009-07-22 00:00:00 | 36.56 | 36.94 | 36.48 | 36.9 | 18858900 | 36.9
2009-07-23 00:00:00 | 36.4 | 37.1 | 36.32 | 37.1 | 17433000 | 37.1
2009-07-24 00:00:00 | 37.72 | 37.85 | 37.36 | 37.51 | 16134100 | 37.51
2009-07-27 00:00:00 | 37.75 | 38 | 37.48 | 37.85 | 13653700 | 37.85
2009-07-28 00:00:00 | 37.7 | 38.12 | 37.57 | 38.02 | 18828200 | 38.02
2009-07-29 00:00:00 | 37.4 | 37.51 | 37.16 | 37.43 | 18125300 | 37.43
2009-07-30 00:00:00 | 36.81 | 37.18 | 36.63 | 37.15 | 23054600 | 37.15
2009-07-31 00:00:00 | 38 | 38.05 | 37.53 | 37.85 | 30985700 | 37.85
2009-08-03 00:00:00 | 37.62 | 38.08 | 37.4 | 38.07 | 9761600 | 38.07
2009-08-04 00:00:00 | 39.3 | 39.63 | 38.84 | 38.84 | 23348000 | 38.84
2009-08-05 00:00:00 | 39.29 | 39.29 | 38.12 | 38.15 | 12594200 | 38.15
2009-08-06 00:00:00 | 38.62 | 39.26 | 38.48 | 38.79 | 15421200 | 38.79
2009-08-07 00:00:00 | 38.05 | 38.22 | 37.61 | 38 | 14052100 | 38
2009-08-10 00:00:00 | 38.4 | 38.47 | 37.62 | 37.76 | 10911700 | 37.76
2009-08-11 00:00:00 | 37.39 | 37.63 | 36.98 | 37.6 | 14118600 | 37.6
2009-08-12 00:00:00 | 37.35 | 38.04 | 37.21 | 37.99 | 11389700 | 37.99
2009-08-13 00:00:00 | 38.05 | 38.26 | 37.56 | 38.26 | 15157800 | 38.26
2009-08-14 00:00:00 | 38.53 | 38.94 | 38 | 38.26 | 12903600 | 38.26
2009-08-17 00:00:00 | 37.81 | 38.07 | 37.06 | 37.13 | 11403800 | 37.13
2009-08-18 00:00:00 | 36.65 | 37.44 | 36.65 | 37.26 | 13780000 | 37.26
2009-08-19 00:00:00 | 37.52 | 37.63 | 36.62 | 36.71 | 13027600 | 36.71
2009-08-20 00:00:00 | 37.4 | 37.4 | 36.74 | 37.13 | 12475700 | 37.13
2009-08-21 00:00:00 | 37.26 | 37.44 | 36.54 | 36.61 | 14479800 | 36.61
2009-08-24 00:00:00 | 37.65 | 38.25 | 37.52 | 38.18 | 13951500 | 38.18
2009-08-25 00:00:00 | 38.24 | 38.24 | 37.8 | 37.8 | 10648100 | 37.8
2009-08-26 00:00:00 | 37.74 | 38.33 | 37.68 | 38.15 | 11059100 | 38.15
2009-08-27 00:00:00 | 37.89 | 37.94 | 37.4 | 37.65 | 17312500 | 37.65
2009-08-28 00:00:00 | 38 | 38.1 | 37.75 | 37.85 | 15013200 | 37.85
2009-08-31 00:00:00 | 37.4 | 37.74 | 36.8 | 36.8 | 20573700 | 36.8