Spreadsheet: 299464d1393195727-dynamic-ranges-from-different-sheets-question-dynamic_ranges_and_sheets_question
Sheet: MTU

Date | Open | High | Low | Close | Volume
2007-06-19 00:00:00 | 11.3006968641115 | 11.42979094076655 | 11.3006968641115 | 11.4 | 1090297.894736842
2007-06-20 00:00:00 | 11.37893899204244 | 11.39879752431477 | 11.21014146772767 | 11.23 | 1452977.471059662
2007-06-21 00:00:00 | 11.24042179261863 | 11.30992970123023 | 11.14112478031634 | 11.3 | 1585344.778761062
2007-06-22 00:00:00 | 11.07861440291705 | 11.09846855059252 | 10.87014585232452 | 10.89 | 2851797.061524334
2007-06-25 00:00:00 | 10.86933701657459 | 10.9090423572744 | 10.62117863720074 | 10.78 | 2315859.74025974
2007-06-26 00:00:00 | 10.96963636363636 | 11.06890909090909 | 10.90014545454545 | 10.92 | 2120421.245421246
2007-06-27 00:00:00 | 10.86050862851953 | 10.94985467756585 | 10.75130790190736 | 10.93 | 1684137.14547118
2007-06-28 00:00:00 | 11.01985559566787 | 11.08935018050541 | 10.95036101083032 | 11 | 2008098.909090909
2007-06-29 00:00:00 | 10.96978221415608 | 11.17825771324864 | 10.91021778584392 | 10.94 | 1252391.773308958
2007-07-02 00:00:00 | 11.12112676056338 | 11.33957746478873 | 11.07147887323944 | 11.28 | 2951283.687943263
2007-07-03 00:00:00 | 11.39879752431477 | 11.39879752431477 | 11.18035366931919 | 11.23 | 942063.5796972396
2007-07-05 00:00:00 | 11.06 | 11.08978456014363 | 10.98057450628366 | 11.06 | 1164462.386980108
2007-07-06 00:00:00 | 10.98014440433213 | 11.06949458483755 | 10.96028880866426 | 11 | 1099136
2007-07-09 00:00:00 | 11.09014298480786 | 11.14971403038427 | 11.09014298480786 | 11.11 | 789041.0441044105
2007-07-10 00:00:00 | 11.04971145175834 | 11.04971145175834 | 10.92064923354373 | 11.01 | 1575062.034514078
2007-07-11 00:00:00 | 10.92057761732852 | 11 | 10.90072202166065 | 11 | 934950.5454545454
2007-07-12 00:00:00 | 11.02113676731794 | 11.20978685612789 | 11.01120781527531 | 11.18 | 2599267.262969588
2007-07-13 00:00:00 | 11.14007123775601 | 11.19964381121995 | 11.13014247551202 | 11.15 | 652951.4798206278
2007-07-16 00:00:00 | 11.17985765124555 | 11.21957295373666 | 11.1202846975089 | 11.16 | 892653.4050179211
2007-07-17 00:00:00 | 10.97007233273056 | 11.01971066907776 | 10.9303616636528 | 10.98 | 1093811.839708561
2007-07-18 00:00:00 | 10.88970722781336 | 10.88970722781336 | 10.76065873741994 | 10.85 | 1367408.479262673
2007-07-19 00:00:00 | 10.8095567867036 | 10.81948291782087 | 10.71029547553093 | 10.75 | 1694114.23255814
2007-07-20 00:00:00 | 10.67927631578947 | 10.67927631578947 | 10.53026315789474 | 10.57 | 1439671.523178808
2007-07-23 00:00:00 | 10.63 | 10.69954205607477 | 10.59026168224299 | 10.63 | 1442939.79303857
2007-07-24 00:00:00 | 10.74928104575164 | 10.75921568627451 | 10.59032679738562 | 10.64 | 1700816.447368421
2007-07-25 00:00:00 | 10.95978201634877 | 10.98956403269755 | 10.84065395095368 | 10.93 | 2002953.705397987
2007-07-26 00:00:00 | 10.8991904323827 | 10.92896964121435 | 10.61132474701012 | 10.79 | 2892387.117701576
2007-07-27 00:00:00 | 10.77908496732026 | 10.78901960784314 | 10.62013071895425 | 10.64 | 1504130.921052631
2007-07-30 00:00:00 | 10.70029574861368 | 10.74992606284658 | 10.53155268022181 | 10.74 | 2253360.707635009
2007-07-31 00:00:00 | 10.72894736842105 | 10.74881578947368 | 10.55013157894737 | 10.57 | 3332625.165562914
2007-08-01 00:00:00 | 10.25847675568744 | 10.26840751730959 | 9.831454005934718 | 10.04 | 3549576.693227091
2007-08-02 00:00:00 | 9.96 | 10.03944167497508 | 9.860697906281159 | 9.96 | 2651102.208835341
2007-08-03 00:00:00 | 9.948428571428572 | 9.968285714285713 | 9.73 | 9.73 | 1739223.021582734
2007-08-06 00:00:00 | 9.750495449949444 | 9.839858442871586 | 9.641274014155712 | 9.82 | 2948267.413441956
2007-08-07 00:00:00 | 9.660852791878172 | 9.879289340101522 | 9.452345177664974 | 9.78 | 2042213.190184049
2007-08-08 00:00:00 | 10.09027450980392 | 10.2293137254902 | 10.04061764705882 | 10.13 | 2040100.691016782
2007-08-09 00:00:00 | 10.02944111776447 | 10.10888223552894 | 9.900349301397206 | 9.95 | 1777819.899497488
2007-08-10 00:00:00 | 9.840281407035178 | 9.90978894472362 | 9.701266331658292 | 9.88 | 2352752.024291498
2007-08-13 00:00:00 | 9.84870636550308 | 10.53374743326489 | 9.660071868583163 | 9.67 | 1860168.769389866
2007-08-14 00:00:00 | 9.637997881355933 | 9.637997881355933 | 9.300519067796609 | 9.37 | 3204965.635005336
2007-08-15 00:00:00 | 9.149407894736845 | 9.238815789473687 | 8.970592105263158 | 9.06 | 2532158.940397351
2007-08-16 00:00:00 | 9.282525773195877 | 9.649855670103095 | 9.232886597938146 | 9.63 | 2961672.897196261
2007-08-17 00:00:00 | 9.838188405797101 | 9.937463768115942 | 9.192898550724637 | 9.59 | 2272970.802919708
2007-08-20 00:00:00 | 9.48029197080292 | 9.887299270072994 | 9.40087591240876 | 9.52 | 1474261.029411765
2007-08-21 00:00:00 | 9.450583333333332 | 9.5895625 | 9.430729166666666 | 9.53 | 2059215.110178384
2007-08-22 00:00:00 | 9.361239583333333 | 9.53 | 9.361239583333333 | 9.53 | 1366363.064008394
2007-08-23 00:00:00 | 9.650071942446043 | 9.71956834532374 | 9.610359712230215 | 9.66 | 1759457.971014493
2007-08-24 00:00:00 | 9.601418439716314 | 9.839716312056739 | 9.601418439716314 | 9.8 | 1064348.571428571
2007-08-27 00:00:00 | 9.749207003089598 | 9.788918640576725 | 9.620144181256435 | 9.64 | 1058430.290456432
2007-08-28 00:00:00 | 9.539040084388184 | 9.578744725738396 | 9.38022151898734 | 9.41 | 1274410.201912859
2007-08-29 00:00:00 | 9.431088082901555 | 9.62963730569948 | 9.431088082901555 | 9.58 | 1376384.133611691
2007-08-30 00:00:00 | 9.270814814814816 | 9.469333333333335 | 9.260888888888891 | 9.38 | 1427171.641791045
2007-08-31 00:00:00 | 9.53 | 9.579635416666667 | 9.4704375 | 9.53 | 1167412.381951731
2007-09-04 00:00:00 | 9.390073917634636 | 9.41985216473073 | 9.33051742344245 | 9.4 | 1736939.042553192
2007-09-05 00:00:00 | 9.3 | 9.339701173959448 | 9.230522945570973 | 9.3 | 1145658.817204301
2007-09-06 00:00:00 | 9.26014973262032 | 9.329625668449198 | 9.230374331550802 | 9.28 | 738629.8491379311
2007-09-07 00:00:00 | 9.189277899343544 | 9.199212253829321 | 9.02039387308534 | 9.08 | 1215177.092511013
2007-09-10 00:00:00 | 9.079134295227524 | 9.079134295227524 | 8.900332963374028 | 8.95 | 1384217.877094972
2007-09-11 00:00:00 | 9.020782608695654 | 9.149934782608698 | 9.020782608695654 | 9.14 | 1412713.347921225
2007-09-12 00:00:00 | 8.900066889632107 | 8.959665551839464 | 8.850401337792642 | 8.91 | 1095225.925925926
2007-09-13 00:00:00 | 8.829455164585697 | 8.849318955732123 | 8.680476730987515 | 8.75 | 1687291.2
2007-09-14 00:00:00 | 8.90066225165563 | 9.039735099337747 | 8.860927152317881 | 9 | 1288936
2007-09-17 00:00:00 | 8.9497995545657 | 8.99946547884187 | 8.890200445434298 | 8.92 | 798233.4080717489
2007-09-18 00:00:00 | 8.700677200902936 | 8.819864559819415 | 8.54176072234763 | 8.8 | 2906684.090909091
2007-09-19 00:00:00 | 9.020197585071353 | 9.1294731064764 | 8.990395170142703 | 9.05 | 2798128.950276243
2007-09-20 00:00:00 | 9.03878923766816 | 9.04872197309417 | 8.85006726457399 | 8.86 | 2324837.923250564
2007-09-21 00:00:00 | 8.77625 | 8.835817307692308 | 8.22028846153846 | 8.26 | 5047600.968523003
2007-09-24 00:00:00 | 8.380423529411765 | 8.529364705882353 | 8.241411764705884 | 8.44 | 2182304.502369668
2007-09-25 00:00:00 | 8.551693002257336 | 8.8 | 8.452370203160271 | 8.8 | 2331186.818181818
2007-09-26 00:00:00 | 8.99 | 9.16 | 8.85 | 9.13 | 2925600
2007-09-27 00:00:00 | 9.4 | 9.55 | 9.18 | 9.4 | 3249000
2007-09-28 00:00:00 | 9.23 | 9.25 | 9.04 | 9.08 | 2110100
2007-10-01 00:00:00 | 9.15 | 9.34 | 9.11 | 9.3 | 1637000
2007-10-02 00:00:00 | 9.53 | 9.71 | 9.52 | 9.71 | 2803100
2007-10-03 00:00:00 | 9.85 | 9.92 | 9.75 | 9.78 | 3023600
2007-10-04 00:00:00 | 10.04 | 10.1 | 10 | 10.06 | 1701400
2007-10-05 00:00:00 | 10.2 | 10.27 | 10.14 | 10.19 | 3337000
2007-10-08 00:00:00 | 10.24 | 10.24 | 10.1 | 10.18 | 1122900
2007-10-09 00:00:00 | 10.11 | 10.21 | 10.1 | 10.21 | 895800
2007-10-10 00:00:00 | 10.16 | 10.21 | 10.01 | 10.06 | 1023400
2007-10-11 00:00:00 | 9.98 | 10.04 | 9.82 | 9.9 | 1501200
2007-10-12 00:00:00 | 9.9 | 9.94 | 9.87 | 9.9 | 1252500
2007-10-15 00:00:00 | 9.5 | 9.55 | 9.33 | 9.41 | 2578100
2007-10-16 00:00:00 | 9.05 | 9.07 | 8.89 | 8.91 | 2214800
2007-10-17 00:00:00 | 8.64 | 8.87 | 8.49 | 8.77 | 4120400
2007-10-18 00:00:00 | 9 | 9 | 8.84 | 8.88 | 3464700
2007-10-19 00:00:00 | 8.8 | 8.92 | 8.6 | 8.61 | 2225500
2007-10-22 00:00:00 | 8.86 | 9.09 | 8.86 | 9 | 3230500
2007-10-23 00:00:00 | 9.05 | 9.19 | 9.04 | 9.15 | 3064400
2007-10-24 00:00:00 | 9.06 | 9.1 | 8.88 | 9.01 | 2723700
2007-10-25 00:00:00 | 8.95 | 8.97 | 8.79 | 8.9 | 1976300
2007-10-26 00:00:00 | 8.85 | 9.31 | 8.84 | 9.26 | 1842500
2007-10-29 00:00:00 | 9.44 | 9.55 | 9.44 | 9.52 | 1664000
2007-10-30 00:00:00 | 9.58 | 9.7 | 9.58 | 9.67 | 1205100
2007-10-31 00:00:00 | 9.85 | 10.02 | 9.76 | 9.96 | 2461300
2007-11-01 00:00:00 | 9.54 | 9.55 | 9.37 | 9.42 | 2170500
2007-11-02 00:00:00 | 9.06 | 9.15 | 8.91 | 8.96 | 3318400
2007-11-05 00:00:00 | 8.88 | 8.88 | 8.69 | 8.74 | 2522600
2007-11-06 00:00:00 | 8.6 | 9 | 8.55 | 8.99 | 1398500
2007-11-07 00:00:00 | 8.77 | 8.84 | 8.59 | 8.59 | 1637000
2007-11-08 00:00:00 | 8.4 | 8.63 | 8.4 | 8.55 | 1537500
2007-11-09 00:00:00 | 8.19 | 8.32 | 8.04 | 8.25 | 5113100
2007-11-12 00:00:00 | 8.36 | 8.46 | 8.2 | 8.21 | 3055100
2007-11-13 00:00:00 | 8.33 | 8.56 | 8.31 | 8.56 | 2336100
2007-11-14 00:00:00 | 8.56 | 8.8 | 8.56 | 8.65 | 2865800
2007-11-15 00:00:00 | 8.61 | 8.77 | 8.44 | 8.52 | 3603000
2007-11-16 00:00:00 | 8.68 | 8.68 | 8.3 | 8.38 | 2311400
2007-11-19 00:00:00 | 8.22 | 8.54 | 8.22 | 8.41 | 2600100
2007-11-20 00:00:00 | 8.33 | 8.52 | 8.18 | 8.39 | 4042700
2007-11-21 00:00:00 | 8.39 | 8.48 | 8.16 | 8.26 | 2497900
2007-11-23 00:00:00 | 8.3 | 8.7 | 8.07 | 8.66 | 1724200
2007-11-26 00:00:00 | 8.91 | 9.08 | 8.78 | 8.85 | 3873300
2007-11-27 00:00:00 | 9.39 | 9.5 | 9.23 | 9.38 | 6727200
2007-11-28 00:00:00 | 9.32 | 9.5 | 9.24 | 9.49 | 3124400
2007-11-29 00:00:00 | 9.67 | 9.84 | 9.61 | 9.71 | 3589900
2007-11-30 00:00:00 | 9.69 | 10.05 | 9.69 | 9.79 | 2729000
2007-12-03 00:00:00 | 9.96 | 10.1 | 9.96 | 10.07 | 5984100
2007-12-04 00:00:00 | 10.15 | 10.17 | 9.97 | 10.12 | 4378300
2007-12-05 00:00:00 | 10.38 | 10.56 | 10.38 | 10.52 | 3693900
2007-12-06 00:00:00 | 10.97 | 11.08 | 10.76 | 11.05 | 5920200
2007-12-07 00:00:00 | 11.22 | 11.22 | 10.64 | 10.71 | 2558900
2007-12-10 00:00:00 | 10.8 | 11.01 | 10.8 | 10.98 | 2709500
2007-12-11 00:00:00 | 10.84 | 11.05 | 10.56 | 10.6 | 3797700
2007-12-12 00:00:00 | 11.14 | 11.19 | 10.69 | 10.82 | 3038200
2007-12-13 00:00:00 | 10.48 | 10.48 | 9.78 | 10.06 | 3169300
2007-12-14 00:00:00 | 9.66 | 9.68 | 9.39 | 9.4 | 4223500
2007-12-17 00:00:00 | 9.3 | 9.3 | 8.91 | 8.93 | 3901300
2007-12-18 00:00:00 | 9.11 | 9.28 | 8.84 | 9.1 | 6240500
2007-12-19 00:00:00 | 9.22 | 9.22 | 9.04 | 9.15 | 3130500
2007-12-20 00:00:00 | 9.27 | 9.4 | 9.18 | 9.35 | 2985200
2007-12-21 00:00:00 | 9.26 | 9.36 | 9.11 | 9.35 | 2931800
2007-12-24 00:00:00 | 9.27 | 9.41 | 9.25 | 9.36 | 1408900
2007-12-26 00:00:00 | 9.4 | 9.64 | 9.4 | 9.6 | 1549800
2007-12-27 00:00:00 | 9.3 | 9.57 | 9.3 | 9.36 | 2057100
2007-12-28 00:00:00 | 9.3 | 9.35 | 9.09 | 9.27 | 1803100
2007-12-31 00:00:00 | 9.19 | 9.42 | 9.19 | 9.33 | 2624000
2008-01-02 00:00:00 | 9.33 | 9.45 | 9.23 | 9.3 | 2096600
2008-01-03 00:00:00 | 9.35 | 9.37 | 9.22 | 9.3 | 2089700
2008-01-04 00:00:00 | 9.23 | 9.23 | 8.96 | 8.97 | 2235400
2008-01-07 00:00:00 | 8.93 | 9.18 | 8.93 | 9.07 | 3074900
2008-01-08 00:00:00 | 9.1 | 9.39 | 9.1 | 9.16 | 3317500
2008-01-09 00:00:00 | 9.5 | 9.6 | 9.32 | 9.6 | 2909900
2008-01-10 00:00:00 | 9.37 | 9.68 | 9.27 | 9.58 | 2763700
2008-01-11 00:00:00 | 9.55 | 9.55 | 9.24 | 9.34 | 2000200
2008-01-14 00:00:00 | 9.34 | 9.5 | 9.34 | 9.45 | 2125900
2008-01-15 00:00:00 | 9.24 | 9.31 | 9.03 | 9.1 | 2156900
2008-01-16 00:00:00 | 9 | 9.05 | 8.77 | 8.86 | 2386600
2008-01-17 00:00:00 | 9 | 9.15 | 8.72 | 8.77 | 2444500
2008-01-18 00:00:00 | 9.06 | 9.08 | 8.82 | 8.97 | 3263600
2008-01-22 00:00:00 | 8.62 | 8.66 | 8.2 | 8.6 | 4291800
2008-01-23 00:00:00 | 8.47 | 8.78 | 8.26 | 8.76 | 3648100
2008-01-24 00:00:00 | 8.92 | 9.3 | 8.92 | 9.29 | 3967700
2008-01-25 00:00:00 | 9.52 | 9.72 | 9.39 | 9.48 | 3950700
2008-01-28 00:00:00 | 9.37 | 9.56 | 9.23 | 9.54 | 3178500
2008-01-29 00:00:00 | 9.64 | 9.73 | 9.56 | 9.73 | 1954000
2008-01-30 00:00:00 | 9.74 | 9.88 | 9.59 | 9.72 | 2233300
2008-01-31 00:00:00 | 9.65 | 9.9 | 9.4 | 9.87 | 2765000
2008-02-01 00:00:00 | 9.45 | 9.6 | 9.4 | 9.45 | 2175100
2008-02-04 00:00:00 | 9.34 | 9.69 | 9.34 | 9.6 | 2372400
2008-02-05 00:00:00 | 9.51 | 9.51 | 9.11 | 9.18 | 2130800
2008-02-06 00:00:00 | 9.12 | 9.31 | 9.06 | 9.1 | 5509300
2008-02-07 00:00:00 | 8.94 | 9.11 | 8.9 | 9.03 | 2537800
2008-02-08 00:00:00 | 8.75 | 8.79 | 8.6 | 8.67 | 1976100
2008-02-11 00:00:00 | 8.68 | 8.78 | 8.52 | 8.74 | 3256200
2008-02-12 00:00:00 | 8.88 | 9.01 | 8.83 | 8.93 | 3147300
2008-02-13 00:00:00 | 9.1 | 9.1 | 8.65 | 8.86 | 2034300
2008-02-14 00:00:00 | 8.98 | 8.98 | 8.69 | 8.73 | 1979500
2008-02-15 00:00:00 | 8.65 | 8.71 | 8.6 | 8.68 | 1784000
2008-02-19 00:00:00 | 8.8 | 8.99 | 8.8 | 8.87 | 2044600
2008-02-20 00:00:00 | 8.8 | 8.8 | 8.46 | 8.6 | 2310800
2008-02-21 00:00:00 | 8.52 | 8.75 | 8.52 | 8.61 | 1553100
2008-02-22 00:00:00 | 8.54 | 8.79 | 8.54 | 8.79 | 1751100
2008-02-25 00:00:00 | 8.92 | 9.15 | 8.92 | 9.14 | 1838000
2008-02-26 00:00:00 | 9.21 | 9.34 | 9.09 | 9.32 | 1743400
2008-02-27 00:00:00 | 9.32 | 9.38 | 9.12 | 9.27 | 1643800
2008-02-28 00:00:00 | 9.25 | 9.29 | 9.14 | 9.19 | 2187700
2008-02-29 00:00:00 | 9.08 | 9.08 | 8.75 | 8.81 | 1984900
2008-03-03 00:00:00 | 8.69 | 9 | 8.69 | 8.83 | 2242200
2008-03-04 00:00:00 | 8.79 | 8.79 | 8.5 | 8.68 | 2549200
2008-03-05 00:00:00 | 8.53 | 8.62 | 8.45 | 8.5 | 1599400
2008-03-06 00:00:00 | 8.6 | 8.62 | 8.39 | 8.41 | 1592500
2008-03-07 00:00:00 | 8.32 | 8.38 | 8.19 | 8.26 | 2352900
2008-03-10 00:00:00 | 8.17 | 8.39 | 8.17 | 8.25 | 1550000
2008-03-11 00:00:00 | 8.43 | 8.74 | 8.43 | 8.74 | 2717800
2008-03-12 00:00:00 | 8.84 | 8.98 | 8.78 | 8.78 | 2572900
2008-03-13 00:00:00 | 8.61 | 8.61 | 8.17 | 8.51 | 3872200
2008-03-14 00:00:00 | 8.47 | 8.47 | 8.1 | 8.19 | 4166100
2008-03-17 00:00:00 | 8 | 8.23 | 7.95 | 8.16 | 3880200
2008-03-18 00:00:00 | 8.39 | 8.69 | 8.38 | 8.64 | 2965600
2008-03-19 00:00:00 | 8.57 | 8.75 | 8.41 | 8.43 | 3075000
2008-03-20 00:00:00 | 8.32 | 8.82 | 8.32 | 8.8 | 1898500
2008-03-24 00:00:00 | 8.9 | 9.28 | 8.9 | 9.21 | 2192100
2008-03-25 00:00:00 | 9.28 | 9.28 | 9.09 | 9.2 | 1666300
2008-03-26 00:00:00 | 9.06 | 9.06 | 8.81 | 8.89 | 1575200
2008-03-27 00:00:00 | 8.9 | 8.9 | 8.75 | 8.75 | 1344800
2008-03-28 00:00:00 | 8.86 | 8.88 | 8.72 | 8.76 | 1122500
2008-03-31 00:00:00 | 8.84 | 8.84 | 8.64 | 8.7 | 1374800
2008-04-01 00:00:00 | 8.87 | 9.09 | 8.87 | 9.07 | 1774700
2008-04-02 00:00:00 | 9.44 | 9.5 | 9.29 | 9.38 | 1597500
2008-04-03 00:00:00 | 9.53 | 9.68 | 9.53 | 9.65 | 1766100
2008-04-04 00:00:00 | 9.74 | 9.74 | 9.59 | 9.65 | 1396700
2008-04-07 00:00:00 | 9.65 | 9.75 | 9.61 | 9.62 | 1366200
2008-04-08 00:00:00 | 9.5 | 9.53 | 9.24 | 9.42 | 1258600
2008-04-09 00:00:00 | 9.29 | 9.29 | 9.14 | 9.19 | 1172800
2008-04-10 00:00:00 | 9.49 | 9.56 | 9.31 | 9.35 | 1315400
2008-04-11 00:00:00 | 9.43 | 9.43 | 9.23 | 9.25 | 1223800
2008-04-14 00:00:00 | 9.23 | 9.3 | 9.12 | 9.14 | 1035200
2008-04-15 00:00:00 | 9.25 | 9.32 | 9.18 | 9.32 | 1719500
2008-04-16 00:00:00 | 9.48 | 9.87 | 9.48 | 9.87 | 2124100
2008-04-17 00:00:00 | 9.82 | 9.86 | 9.73 | 9.82 | 1411900
2008-04-18 00:00:00 | 9.92 | 10 | 9.85 | 9.93 | 1270700
2008-04-21 00:00:00 | 9.99 | 10.03 | 9.87 | 9.94 | 1835000
2008-04-22 00:00:00 | 9.85 | 9.92 | 9.75 | 9.85 | 1602600
2008-04-23 00:00:00 | 9.76 | 9.8 | 9.65 | 9.73 | 1018500
2008-04-24 00:00:00 | 9.68 | 9.77 | 9.56 | 9.66 | 1520100
2008-04-25 00:00:00 | 9.88 | 10.15 | 9.88 | 10.13 | 2722300
2008-04-28 00:00:00 | 10.9 | 11.04 | 10.83 | 10.91 | 4016500
2008-04-29 00:00:00 | 10.8 | 10.92 | 10.78 | 10.85 | 2967300
2008-04-30 00:00:00 | 10.93 | 11.11 | 10.86 | 10.99 | 2678800
2008-05-01 00:00:00 | 10.69 | 10.85 | 10.59 | 10.82 | 2568100
2008-05-02 00:00:00 | 10.83 | 11 | 10.77 | 10.79 | 1780600
2008-05-05 00:00:00 | 10.85 | 10.85 | 10.75 | 10.82 | 1397100
2008-05-06 00:00:00 | 10.79 | 10.87 | 10.69 | 10.87 | 4611000
2008-05-07 00:00:00 | 10.92 | 11.1 | 10.75 | 10.79 | 2921000
2008-05-08 00:00:00 | 10.74 | 10.77 | 10.61 | 10.64 | 2610300
2008-05-09 00:00:00 | 10.6 | 10.68 | 10.45 | 10.6 | 2877500
2008-05-12 00:00:00 | 10.43 | 10.51 | 10.29 | 10.44 | 2955800
2008-05-13 00:00:00 | 10.39 | 10.4 | 10.25 | 10.3 | 1910300
2008-05-14 00:00:00 | 10.19 | 10.24 | 10.11 | 10.15 | 2501900
2008-05-15 00:00:00 | 10.76 | 10.76 | 10.31 | 10.51 | 3496900
2008-05-16 00:00:00 | 10.47 | 10.53 | 10.37 | 10.52 | 1593600
2008-05-19 00:00:00 | 10.43 | 10.5 | 10.34 | 10.39 | 1901300
2008-05-20 00:00:00 | 9.51 | 10.17 | 9.51 | 9.91 | 2172400
2008-05-21 00:00:00 | 9.83 | 9.83 | 9.59 | 9.63 | 2580300
2008-05-22 00:00:00 | 9.76 | 9.85 | 9.71 | 9.85 | 1846200
2008-05-23 00:00:00 | 9.73 | 9.9 | 9.65 | 9.69 | 4382000
2008-05-27 00:00:00 | 9.6 | 9.8 | 9.6 | 9.78 | 1870000
2008-05-28 00:00:00 | 9.53 | 9.57 | 9.45 | 9.53 | 2359900
2008-05-29 00:00:00 | 9.53 | 10.04 | 9.53 | 9.92 | 4793400
2008-05-30 00:00:00 | 10.11 | 10.39 | 10.1 | 10.15 | 3402400
2008-06-02 00:00:00 | 10.69 | 10.71 | 10.37 | 10.52 | 2981900
2008-06-03 00:00:00 | 10.61 | 10.73 | 10.35 | 10.46 | 5121800
2008-06-04 00:00:00 | 10.8 | 10.94 | 10.73 | 10.8 | 3634500
2008-06-05 00:00:00 | 10.54 | 10.72 | 10.51 | 10.71 | 2812000
2008-06-06 00:00:00 | 10.51 | 10.54 | 10.26 | 10.28 | 3214200
2008-06-09 00:00:00 | 10.26 | 10.3 | 10.08 | 10.2 | 1476800
2008-06-10 00:00:00 | 9.99 | 10 | 9.84 | 9.9 | 2317300
2008-06-11 00:00:00 | 9.78 | 9.83 | 9.48 | 9.49 | 2790300
2008-06-12 00:00:00 | 9.72 | 9.91 | 9.7 | 9.74 | 2437200
2008-06-13 00:00:00 | 9.78 | 9.9 | 9.72 | 9.9 | 1552100
2008-06-16 00:00:00 | 10.05 | 10.06 | 9.83 | 10.03 | 1728700
2008-06-17 00:00:00 | 10.01 | 10.09 | 9.95 | 9.99 | 2337300
2008-06-18 00:00:00 | 9.9 | 9.94 | 9.79 | 9.83 | 3380300
2008-06-19 00:00:00 | 9.69 | 9.69 | 9.5 | 9.64 | 4639400
2008-06-20 00:00:00 | 9.4 | 9.44 | 9.22 | 9.26 | 4531200
2008-06-23 00:00:00 | 9.18 | 9.26 | 9.1 | 9.18 | 3556100
2008-06-24 00:00:00 | 9.1 | 9.23 | 9.05 | 9.14 | 3892100
2008-06-25 00:00:00 | 9.06 | 9.19 | 9 | 9.12 | 3213500
2008-06-26 00:00:00 | 8.98 | 8.98 | 8.75 | 8.77 | 3665300
2008-06-27 00:00:00 | 8.69 | 8.84 | 8.66 | 8.72 | 3675300
2008-06-30 00:00:00 | 8.69 | 8.97 | 8.69 | 8.8 | 4343100
2008-07-01 00:00:00 | 8.77 | 8.84 | 8.6 | 8.81 | 5101500
2008-07-02 00:00:00 | 8.82 | 8.83 | 8.54 | 8.58 | 4856800
2008-07-03 00:00:00 | 8.81 | 9.02 | 8.81 | 8.9 | 2033500
2008-07-07 00:00:00 | 8.95 | 9.05 | 8.8 | 8.85 | 3266600
2008-07-08 00:00:00 | 8.92 | 9.02 | 8.68 | 9.02 | 3709300
2008-07-09 00:00:00 | 9.02 | 9.13 | 8.82 | 8.84 | 3870100
2008-07-10 00:00:00 | 9.17 | 9.24 | 8.94 | 9.2 | 4538800
2008-07-11 00:00:00 | 9.49 | 9.49 | 8.95 | 9.11 | 3536900
2008-07-14 00:00:00 | 9.25 | 9.25 | 8.94 | 8.98 | 3841700
2008-07-15 00:00:00 | 8.59 | 8.85 | 8.51 | 8.7 | 4539600
2008-07-16 00:00:00 | 8.8 | 9.24 | 8.77 | 9.24 | 5998800
2008-07-17 00:00:00 | 9.14 | 9.46 | 9.13 | 9.4 | 6698000
2008-07-18 00:00:00 | 9.23 | 9.23 | 9.05 | 9.19 | 3203800
2008-07-21 00:00:00 | 9.49 | 9.49 | 9.15 | 9.2 | 3462100
2008-07-22 00:00:00 | 9.24 | 9.4 | 8.97 | 9.4 | 8542300
2008-07-23 00:00:00 | 9.5 | 9.67 | 9.35 | 9.53 | 5827500
2008-07-24 00:00:00 | 9.64 | 9.65 | 9.23 | 9.31 | 3488000
2008-07-25 00:00:00 | 9.21 | 9.21 | 9.03 | 9.09 | 2347700
2008-07-28 00:00:00 | 8.93 | 9.22 | 8.85 | 8.85 | 2938000
2008-07-29 00:00:00 | 8.98 | 9.14 | 8.82 | 9.14 | 2654300
2008-07-30 00:00:00 | 9.08 | 9.16 | 8.97 | 9.11 | 2420100
2008-07-31 00:00:00 | 8.87 | 9.06 | 8.77 | 8.78 | 2137400
2008-08-01 00:00:00 | 8.7 | 8.78 | 8.59 | 8.66 | 2244200
2008-08-04 00:00:00 | 8.5 | 8.5 | 8.25 | 8.35 | 2524700
2008-08-05 00:00:00 | 8.55 | 8.64 | 8.38 | 8.55 | 3146700
2008-08-06 00:00:00 | 8.35 | 8.37 | 8.22 | 8.33 | 2074800
2008-08-07 00:00:00 | 7.99 | 7.99 | 7.78 | 7.83 | 2337000
2008-08-08 00:00:00 | 7.71 | 7.88 | 7.53 | 7.85 | 2106700
2008-08-11 00:00:00 | 7.74 | 8.13 | 7.74 | 8.04 | 2531700
2008-08-12 00:00:00 | 8.03 | 8.25 | 7.83 | 7.91 | 2685600
2008-08-13 00:00:00 | 7.7 | 7.81 | 7.56 | 7.63 | 2900500
2008-08-14 00:00:00 | 7.43 | 7.61 | 7.43 | 7.55 | 2578200
2008-08-15 00:00:00 | 7.47 | 7.48 | 7.3 | 7.33 | 2137800
2008-08-18 00:00:00 | 7.55 | 7.77 | 7.45 | 7.48 | 2669700
2008-08-19 00:00:00 | 7.53 | 7.53 | 7.21 | 7.35 | 5924700
2008-08-20 00:00:00 | 7.35 | 7.5 | 7.33 | 7.48 | 2984400
2008-08-21 00:00:00 | 7.41 | 7.52 | 7.35 | 7.5 | 2282400
2008-08-22 00:00:00 | 7.29 | 7.54 | 7.29 | 7.45 | 3233000
2008-08-25 00:00:00 | 7.57 | 7.58 | 7.41 | 7.46 | 1338800
2008-08-26 00:00:00 | 7.36 | 7.55 | 7.36 | 7.51 | 2292500
2008-08-27 00:00:00 | 7.51 | 7.63 | 7.47 | 7.58 | 2662300
2008-08-28 00:00:00 | 7.51 | 7.66 | 7.49 | 7.6 | 3146000
2008-08-29 00:00:00 | 7.5 | 7.66 | 7.49 | 7.64 | 1930000
2008-09-02 00:00:00 | 7.63 | 7.69 | 7.43 | 7.49 | 1861200
2008-09-03 00:00:00 | 7.48 | 7.6 | 7.41 | 7.59 | 3891300
2008-09-04 00:00:00 | 7.44 | 7.44 | 7.06 | 7.12 | 2872200
2008-09-05 00:00:00 | 7 | 7.29 | 6.87 | 7.29 | 4705700
2008-09-08 00:00:00 | 7.9 | 7.91 | 7.52 | 7.69 | 6425700
2008-09-09 00:00:00 | 7.7 | 7.74 | 7.34 | 7.45 | 5142000
2008-09-10 00:00:00 | 8 | 8.08 | 7.73 | 7.88 | 6879100
2008-09-11 00:00:00 | 7.75 | 7.84 | 7.44 | 7.81 | 6483800
2008-09-12 00:00:00 | 7.91 | 7.98 | 7.62 | 7.8 | 4401700
2008-09-15 00:00:00 | 7.46 | 7.66 | 7.06 | 7.2 | 6520100
2008-09-16 00:00:00 | 7.32 | 7.67 | 7.2 | 7.63 | 4781600
2008-09-17 00:00:00 | 7.3 | 7.59 | 6.89 | 7.03 | 12756100
2008-09-18 00:00:00 | 7.11 | 8.04 | 7.05 | 7.8 | 7663000
2008-09-19 00:00:00 | 8.39 | 8.95 | 8.26 | 8.36 | 3554500
2008-09-22 00:00:00 | 8.5 | 8.8 | 8.14 | 8.25 | 5930800
2008-09-23 00:00:00 | 8.87 | 8.87 | 7.98 | 8.15 | 1218600
2008-09-24 00:00:00 | 8.7 | 9 | 8.6 | 8.66 | 1700000
2008-09-25 00:00:00 | 8.54 | 9.21 | 8.54 | 8.95 | 1753400
2008-09-26 00:00:00 | 8.75 | 9.19 | 8.48 | 9.09 | 3586100
2008-09-29 00:00:00 | 8.51 | 8.75 | 7.95 | 8.33 | 1746200
2008-09-30 00:00:00 | 8.32 | 8.85 | 8.32 | 8.74 | 2376800
2008-10-01 00:00:00 | 8.57 | 9.14 | 8.55 | 8.85 | 2328600
2008-10-02 00:00:00 | 8.51 | 8.7 | 8.14 | 8.3 | 1054500
2008-10-03 00:00:00 | 8.15 | 8.85 | 8.15 | 8.45 | 1179300
2008-10-06 00:00:00 | 7.71 | 7.99 | 7.3 | 7.84 | 2565900
2008-10-07 00:00:00 | 7.4 | 7.84 | 7.33 | 7.77 | 2174700
2008-10-08 00:00:00 | 7.11 | 7.84 | 7.1 | 7.79 | 3030700
2008-10-09 00:00:00 | 7.77 | 7.8 | 6.96 | 7.02 | 3400700
2008-10-10 00:00:00 | 6.31 | 6.86 | 5.81 | 6.65 | 4927900
2008-10-13 00:00:00 | 7.16 | 7.69 | 6.98 | 7.68 | 4497700
2008-10-14 00:00:00 | 8.45 | 8.45 | 7.55 | 7.75 | 7272900
2008-10-15 00:00:00 | 8 | 8.07 | 7.2 | 7.2 | 5596200
2008-10-16 00:00:00 | 7.25 | 7.58 | 6.92 | 7.51 | 3381400
2008-10-17 00:00:00 | 7.2 | 7.77 | 7.14 | 7.45 | 2161900
2008-10-20 00:00:00 | 7.65 | 8.21 | 7.56 | 8.21 | 4603700
2008-10-21 00:00:00 | 8.19 | 8.29 | 7.89 | 8 | 4326100
2008-10-22 00:00:00 | 7.72 | 7.88 | 7.26 | 7.44 | 3910000
2008-10-23 00:00:00 | 7.44 | 7.82 | 7.3 | 7.74 | 5778100
2008-10-24 00:00:00 | 6.4 | 7.25 | 6.4 | 7.03 | 5616300
2008-10-27 00:00:00 | 6.4 | 6.49 | 6.05 | 6.07 | 4107100
2008-10-28 00:00:00 | 6.1 | 6.5 | 5.61 | 6.31 | 9444000
2008-10-29 00:00:00 | 5.75 | 6.41 | 5.75 | 6.12 | 3097100
2008-10-30 00:00:00 | 6.34 | 6.4 | 6.05 | 6.33 | 2327400
2008-10-31 00:00:00 | 5.18 | 6.33 | 5.18 | 6.29 | 1209900
2008-11-03 00:00:00 | 6.31 | 6.51 | 6.25 | 6.37 | 3398000
2008-11-04 00:00:00 | 6.36 | 6.66 | 6.36 | 6.62 | 3963500
2008-11-05 00:00:00 | 6.88 | 6.92 | 6.56 | 6.6 | 2665300
2008-11-06 00:00:00 | 6.5 | 6.61 | 6.1 | 6.15 | 1912000
2008-11-07 00:00:00 | 6.2 | 6.46 | 6.2 | 6.46 | 2468400
2008-11-10 00:00:00 | 6.55 | 6.63 | 6.31 | 6.46 | 2011300
2008-11-11 00:00:00 | 6.34 | 6.36 | 6.05 | 6.22 | 2410800
2008-11-12 00:00:00 | 6.06 | 6.21 | 5.89 | 5.97 | 2177100
2008-11-13 00:00:00 | 6.05 | 6.46 | 5.9 | 6.44 | 6031200
2008-11-14 00:00:00 | 6.2 | 6.24 | 5.98 | 6 | 2901900
2008-11-17 00:00:00 | 5.92 | 6.02 | 5.81 | 5.82 | 2055700
2008-11-18 00:00:00 | 5.3 | 5.43 | 5.13 | 5.4 | 3402200
2008-11-19 00:00:00 | 5.28 | 5.28 | 4.88 | 4.93 | 2330800
2008-11-20 00:00:00 | 4.85 | 5.1 | 4.5 | 4.79 | 5419800
2008-11-21 00:00:00 | 5.02 | 5.12 | 4.75 | 5.07 | 5225000
2008-11-24 00:00:00 | 5.29 | 5.55 | 5.05 | 5.45 | 3435600
2008-11-25 00:00:00 | 5.26 | 5.33 | 5.08 | 5.3 | 2819100
2008-11-26 00:00:00 | 4.76 | 5.43 | 4.76 | 5.43 | 2591900
2008-11-28 00:00:00 | 5.25 | 5.49 | 5.16 | 5.48 | 1545900
2008-12-01 00:00:00 | 5.11 | 5.35 | 4.98 | 5.03 | 2629500
2008-12-02 00:00:00 | 5.02 | 5.26 | 5 | 5.17 | 4035600
2008-12-03 00:00:00 | 5.03 | 5.2 | 4.86 | 5.02 | 5930200
2008-12-04 00:00:00 | 4.94 | 5 | 4.65 | 4.79 | 8687100
2008-12-05 00:00:00 | 4.6 | 4.95 | 4.54 | 4.65 | 8282400
2008-12-08 00:00:00 | 5.05 | 5.15 | 4.53 | 4.68 | 41115900
2008-12-09 00:00:00 | 4.84 | 4.9 | 4.77 | 4.84 | 11498000
2008-12-10 00:00:00 | 5 | 5.02 | 4.87 | 5.02 | 10486600
2008-12-11 00:00:00 | 5.32 | 5.33 | 5.1 | 5.2 | 12090300
2008-12-12 00:00:00 | 5.38 | 5.65 | 5.32 | 5.5 | 12465800
2008-12-15 00:00:00 | 5.53 | 5.63 | 5.43 | 5.56 | 5398000
2008-12-16 00:00:00 | 5.5 | 5.95 | 5.5 | 5.95 | 4826400
2008-12-17 00:00:00 | 5.86 | 5.88 | 5.75 | 5.85 | 4199900
2008-12-18 00:00:00 | 6.08 | 6.08 | 5.8 | 5.9 | 6345000
2008-12-19 00:00:00 | 6.15 | 6.2 | 5.95 | 6.18 | 3851500
2008-12-22 00:00:00 | 6.33 | 6.41 | 6.11 | 6.23 | 3236600
2008-12-23 00:00:00 | 6.21 | 6.25 | 6.03 | 6.14 | 2876600
2008-12-24 00:00:00 | 5.86 | 5.93 | 5.8 | 5.91 | 1114800
2008-12-26 00:00:00 | 6 | 6.15 | 6 | 6.13 | 1451100
2008-12-29 00:00:00 | 6.13 | 6.15 | 6.03 | 6.14 | 2348200
2008-12-30 00:00:00 | 6.04 | 6.29 | 6.04 | 6.28 | 2553100
2008-12-31 00:00:00 | 6.05 | 6.38 | 5.92 | 6.21 | 3344300
2009-01-02 00:00:00 | 6.22 | 6.34 | 6.16 | 6.3 | 2189300
2009-01-05 00:00:00 | 6.25 | 6.33 | 6.14 | 6.27 | 3854400
2009-01-06 00:00:00 | 6.12 | 6.19 | 6.06 | 6.16 | 3355600
2009-01-07 00:00:00 | 6.22 | 6.22 | 6.05 | 6.1 | 2119900
2009-01-08 00:00:00 | 6.03 | 6.14 | 5.97 | 6.14 | 2414400
2009-01-09 00:00:00 | 6.14 | 6.18 | 6.07 | 6.12 | 2111200
2009-01-12 00:00:00 | 6.01 | 6.16 | 5.95 | 6.04 | 3626800
2009-01-13 00:00:00 | 5.78 | 5.91 | 5.66 | 5.87 | 2516500
2009-01-14 00:00:00 | 5.67 | 5.69 | 5.52 | 5.6 | 3347400
2009-01-15 00:00:00 | 5.8 | 5.86 | 5.59 | 5.77 | 4714500
2009-01-16 00:00:00 | 5.8 | 5.86 | 5.59 | 5.73 | 3932600
2009-01-20 00:00:00 | 5.53 | 5.56 | 5.22 | 5.23 | 4909300
2009-01-21 00:00:00 | 5.35 | 5.6 | 5.33 | 5.6 | 3982400
2009-01-22 00:00:00 | 5.24 | 5.43 | 5.24 | 5.37 | 2887200
2009-01-23 00:00:00 | 5.17 | 5.54 | 5.15 | 5.51 | 5437300
2009-01-26 00:00:00 | 5.18 | 5.36 | 5.15 | 5.24 | 3831600
2009-01-27 00:00:00 | 5.48 | 5.59 | 5.44 | 5.59 | 3709600
2009-01-28 00:00:00 | 5.76 | 5.84 | 5.7 | 5.83 | 3110200
2009-01-29 00:00:00 | 5.67 | 5.77 | 5.6 | 5.64 | 2588100
2009-01-30 00:00:00 | 5.52 | 5.7 | 5.44 | 5.5 | 3561400
2009-02-02 00:00:00 | 5.38 | 5.4 | 5.21 | 5.37 | 2028900
2009-02-03 00:00:00 | 5.33 | 5.48 | 5.27 | 5.43 | 2887000
2009-02-04 00:00:00 | 5.36 | 5.56 | 5.31 | 5.36 | 3116700
2009-02-05 00:00:00 | 5.21 | 5.36 | 5.17 | 5.29 | 4000300
2009-02-06 00:00:00 | 5.27 | 5.54 | 5.27 | 5.45 | 3115700
2009-02-09 00:00:00 | 5.18 | 5.43 | 5.16 | 5.32 | 2010600
2009-02-10 00:00:00 | 5.28 | 5.41 | 5.12 | 5.17 | 3170500
2009-02-11 00:00:00 | 5.29 | 5.29 | 5.11 | 5.23 | 2728000
2009-02-12 00:00:00 | 5.02 | 5.2 | 5.02 | 5.19 | 2473300
2009-02-13 00:00:00 | 5.08 | 5.18 | 5.02 | 5.06 | 1626600
2009-02-17 00:00:00 | 4.8 | 4.81 | 4.61 | 4.65 | 3715100
2009-02-18 00:00:00 | 4.7 | 4.72 | 4.61 | 4.68 | 2571500
2009-02-19 00:00:00 | 4.68 | 4.75 | 4.56 | 4.58 | 3205100
2009-02-20 00:00:00 | 4.46 | 4.61 | 4.26 | 4.56 | 4288800
2009-02-23 00:00:00 | 4.47 | 4.54 | 4.31 | 4.33 | 3521500
2009-02-24 00:00:00 | 4.36 | 4.67 | 4.35 | 4.61 | 3288700
2009-02-25 00:00:00 | 4.53 | 4.66 | 4.45 | 4.56 | 1827400
2009-02-26 00:00:00 | 4.51 | 4.64 | 4.43 | 4.46 | 3926400
2009-02-27 00:00:00 | 4.39 | 4.57 | 4.38 | 4.47 | 3404300
2009-03-02 00:00:00 | 4.27 | 4.35 | 4.07 | 4.1 | 4625000
2009-03-03 00:00:00 | 4.15 | 4.22 | 4.04 | 4.15 | 6588800
2009-03-04 00:00:00 | 4.33 | 4.43 | 4.28 | 4.33 | 3690600
2009-03-05 00:00:00 | 4.3 | 4.3 | 4.01 | 4.11 | 2724900
2009-03-06 00:00:00 | 4.03 | 4.17 | 3.87 | 4.05 | 3109100
2009-03-09 00:00:00 | 3.85 | 3.88 | 3.71 | 3.76 | 3945600
2009-03-10 00:00:00 | 3.96 | 4.24 | 3.96 | 4.23 | 4932100
2009-03-11 00:00:00 | 4.27 | 4.32 | 4.17 | 4.25 | 2975600
2009-03-12 00:00:00 | 4 | 4.24 | 3.94 | 4.22 | 3137700
2009-03-13 00:00:00 | 4.21 | 4.35 | 4.21 | 4.28 | 1777300
2009-03-16 00:00:00 | 4.5 | 4.68 | 4.48 | 4.48 | 2185300
2009-03-17 00:00:00 | 4.8 | 4.96 | 4.72 | 4.95 | 3303900
2009-03-18 00:00:00 | 4.99 | 5.11 | 4.82 | 5.1 | 3149600
2009-03-19 00:00:00 | 5.17 | 5.39 | 5.07 | 5.08 | 5305100
2009-03-20 00:00:00 | 5.1 | 5.1 | 4.92 | 4.94 | 2011900
2009-03-23 00:00:00 | 5.23 | 5.58 | 5.17 | 5.56 | 3396700
2009-03-24 00:00:00 | 5.48 | 5.48 | 5.29 | 5.33 | 2737000
2009-03-25 00:00:00 | 5.39 | 5.57 | 5.37 | 5.53 | 5020800
2009-03-26 00:00:00 | 5.49 | 5.61 | 5.46 | 5.52 | 1885300
2009-03-27 00:00:00 | 5.31 | 5.37 | 5.22 | 5.26 | 1513700
2009-03-30 00:00:00 | 4.96 | 4.98 | 4.85 | 4.88 | 1485600
2009-03-31 00:00:00 | 4.85 | 4.99 | 4.83 | 4.92 | 5546000
2009-04-01 00:00:00 | 4.88 | 5.17 | 4.88 | 5.13 | 2342200
2009-04-02 00:00:00 | 5.25 | 5.48 | 5.18 | 5.39 | 1889800
2009-04-03 00:00:00 | 5.21 | 5.39 | 5.21 | 5.39 | 2066300
2009-04-06 00:00:00 | 5.19 | 5.19 | 4.94 | 5.06 | 2141900
2009-04-07 00:00:00 | 5.04 | 5.04 | 4.92 | 4.94 | 749500
2009-04-08 00:00:00 | 4.79 | 4.98 | 4.79 | 4.94 | 1073100
2009-04-09 00:00:00 | 5.24 | 5.31 | 5.16 | 5.24 | 4296000
2009-04-13 00:00:00 | 5.21 | 5.44 | 5.19 | 5.39 | 1349000
2009-04-14 00:00:00 | 5.36 | 5.4 | 5.29 | 5.32 | 2072800
2009-04-15 00:00:00 | 5.21 | 5.36 | 5.16 | 5.36 | 1115000
2009-04-16 00:00:00 | 5.14 | 5.23 | 5.06 | 5.19 | 1160500
2009-04-17 00:00:00 | 5.12 | 5.26 | 5.12 | 5.22 | 1122500
2009-04-20 00:00:00 | 5.1 | 5.1 | 4.79 | 4.79 | 1669700
2009-04-21 00:00:00 | 4.81 | 5.08 | 4.81 | 5.08 | 1185300
2009-04-22 00:00:00 | 4.91 | 4.97 | 4.83 | 4.85 | 1252300
2009-04-23 00:00:00 | 4.85 | 4.91 | 4.8 | 4.91 | 1020000
2009-04-24 00:00:00 | 5.03 | 5.29 | 5.03 | 5.25 | 1678100
2009-04-27 00:00:00 | 5.28 | 5.38 | 5.22 | 5.27 | 1753100
2009-04-28 00:00:00 | 5.19 | 5.43 | 5.19 | 5.33 | 1387700
2009-04-29 00:00:00 | 5.3 | 5.5 | 5.28 | 5.49 | 3613200
2009-04-30 00:00:00 | 5.46 | 5.57 | 5.38 | 5.42 | 3493500
2009-05-01 00:00:00 | 5.39 | 5.49 | 5.39 | 5.48 | 1888800
2009-05-04 00:00:00 | 5.6 | 5.78 | 5.51 | 5.78 | 2099600
2009-05-05 00:00:00 | 5.69 | 5.87 | 5.69 | 5.82 | 3447700
2009-05-06 00:00:00 | 5.69 | 5.98 | 5.69 | 5.93 | 3476900
2009-05-07 00:00:00 | 6.4 | 6.4 | 6.09 | 6.17 | 3580000
2009-05-08 00:00:00 | 6.4 | 6.84 | 6.4 | 6.84 | 5421900
2009-05-11 00:00:00 | 6.66 | 6.81 | 6.63 | 6.67 | 4260900
2009-05-12 00:00:00 | 6.56 | 6.67 | 6.41 | 6.57 | 6335200
2009-05-13 00:00:00 | 6.3 | 6.4 | 6.21 | 6.25 | 6186500
2009-05-14 00:00:00 | 6.06 | 6.28 | 6.06 | 6.25 | 1858600
2009-05-15 00:00:00 | 6.33 | 6.45 | 6.28 | 6.32 | 1558400
2009-05-18 00:00:00 | 6.37 | 6.5 | 6.26 | 6.46 | 2521100
2009-05-19 00:00:00 | 6.5 | 6.58 | 6.39 | 6.39 | 1644700
2009-05-20 00:00:00 | 6.47 | 6.62 | 6.45 | 6.47 | 1385700
2009-05-21 00:00:00 | 6.29 | 6.4 | 6.24 | 6.33 | 1484300
2009-05-22 00:00:00 | 6.41 | 6.47 | 6.35 | 6.37 | 1103300
2009-05-26 00:00:00 | 6.29 | 6.64 | 6.26 | 6.64 | 1522000
2009-05-27 00:00:00 | 6.65 | 6.65 | 6.46 | 6.46 | 1879100
2009-05-28 00:00:00 | 6.42 | 6.52 | 6.36 | 6.48 | 1286900
2009-05-29 00:00:00 | 6.26 | 6.36 | 6.25 | 6.34 | 5630700
2009-06-01 00:00:00 | 6.45 | 6.58 | 6.39 | 6.5 | 1640800
2009-06-02 00:00:00 | 6.44 | 6.6 | 6.44 | 6.51 | 1122600
2009-06-03 00:00:00 | 6.43 | 6.43 | 6.23 | 6.31 | 1201000
2009-06-04 00:00:00 | 6.4 | 6.57 | 6.4 | 6.54 | 2299900
2009-06-05 00:00:00 | 6.55 | 6.55 | 6.32 | 6.36 | 1194400
2009-06-08 00:00:00 | 6.46 | 6.59 | 6.41 | 6.53 | 858300
2009-06-09 00:00:00 | 6.39 | 6.53 | 6.37 | 6.49 | 1919900
2009-06-10 00:00:00 | 6.6 | 6.63 | 6.47 | 6.52 | 1394300
2009-06-11 00:00:00 | 6.5 | 6.74 | 6.46 | 6.63 | 1574600
2009-06-12 00:00:00 | 6.55 | 6.72 | 6.55 | 6.69 | 5244300
2009-06-15 00:00:00 | 6.43 | 6.43 | 6.22 | 6.25 | 1613200
2009-06-16 00:00:00 | 6.33 | 6.33 | 6.1 | 6.16 | 1315800
2009-06-17 00:00:00 | 6.12 | 6.26 | 6.1 | 6.17 | 2012400
2009-06-18 00:00:00 | 6.14 | 6.25 | 6.1 | 6.2 | 2711400
2009-06-19 00:00:00 | 6.42 | 6.49 | 6.42 | 6.45 | 1873200
2009-06-22 00:00:00 | 6.42 | 6.42 | 6.12 | 6.13 | 2420900
2009-06-23 00:00:00 | 6.23 | 6.3 | 6.15 | 6.26 | 1891700
2009-06-24 00:00:00 | 6.23 | 6.35 | 6.19 | 6.25 | 2345500
2009-06-25 00:00:00 | 6.25 | 6.44 | 6.21 | 6.43 | 2121900
2009-06-26 00:00:00 | 6.37 | 6.57 | 6.37 | 6.54 | 2699000
2009-06-29 00:00:00 | 6.34 | 6.38 | 6.27 | 6.33 | 2393800
2009-06-30 00:00:00 | 6.25 | 6.28 | 6.08 | 6.14 | 1643300
2009-07-01 00:00:00 | 6.2 | 6.33 | 6.16 | 6.29 | 909300
2009-07-02 00:00:00 | 6.15 | 6.18 | 6.03 | 6.1 | 3177300
2009-07-06 00:00:00 | 6.12 | 6.25 | 6.12 | 6.24 | 817700
2009-07-07 00:00:00 | 6.12 | 6.23 | 6.03 | 6.11 | 811500
2009-07-08 00:00:00 | 6.14 | 6.14 | 5.92 | 5.98 | 6047400
2009-07-09 00:00:00 | 5.91 | 6.01 | 5.91 | 5.93 | 869600
2009-07-10 00:00:00 | 5.9 | 5.9 | 5.74 | 5.78 | 789500
2009-07-13 00:00:00 | 5.81 | 5.93 | 5.79 | 5.93 | 1291100
2009-07-14 00:00:00 | 5.97 | 6 | 5.91 | 5.99 | 658500
2009-07-15 00:00:00 | 5.84 | 5.87 | 5.8 | 5.84 | 7751700
2009-07-16 00:00:00 | 5.7 | 5.81 | 5.66 | 5.79 | 2470300
2009-07-17 00:00:00 | 5.72 | 5.76 | 5.7 | 5.74 | 750500
2009-07-20 00:00:00 | 5.83 | 5.87 | 5.75 | 5.82 | 1009100
2009-07-21 00:00:00 | 5.98 | 5.98 | 5.88 | 5.96 | 1242800
2009-07-22 00:00:00 | 5.86 | 6.02 | 5.86 | 5.99 | 1089700
2009-07-23 00:00:00 | 6.06 | 6.06 | 5.87 | 5.96 | 1561500
2009-07-24 00:00:00 | 5.86 | 5.87 | 5.78 | 5.85 | 1037800
2009-07-27 00:00:00 | 5.82 | 5.86 | 5.75 | 5.83 | 1487700
2009-07-28 00:00:00 | 5.78 | 5.85 | 5.78 | 5.81 | 860200
2009-07-29 00:00:00 | 5.75 | 5.76 | 5.66 | 5.71 | 980800
2009-07-30 00:00:00 | 5.73 | 5.95 | 5.73 | 5.84 | 2601300
2009-07-31 00:00:00 | 6 | 6.27 | 5.99 | 6.2 | 1602900
2009-08-03 00:00:00 | 6.31 | 6.53 | 6.31 | 6.46 | 2303100
2009-08-04 00:00:00 | 6.46 | 6.46 | 6.3 | 6.33 | 1119600
2009-08-05 00:00:00 | 6.25 | 6.38 | 6.24 | 6.34 | 1002800
2009-08-06 00:00:00 | 6.38 | 6.41 | 6.26 | 6.29 | 910400
2009-08-07 00:00:00 | 6.25 | 6.32 | 6.2 | 6.29 | 1002400
2009-08-10 00:00:00 | 6.25 | 6.33 | 6.22 | 6.28 | 738800
2009-08-11 00:00:00 | 6.24 | 6.33 | 6.21 | 6.27 | 1246300
2009-08-12 00:00:00 | 6.24 | 6.41 | 6.21 | 6.35 | 1077300
2009-08-13 00:00:00 | 6.37 | 6.38 | 6.25 | 6.32 | 813700
2009-08-14 00:00:00 | 6.34 | 6.38 | 6.28 | 6.32 | 795000
2009-08-17 00:00:00 | 6.18 | 6.2 | 6.1 | 6.1 | 923000
2009-08-18 00:00:00 | 6.23 | 6.3 | 6.18 | 6.24 | 964900
2009-08-19 00:00:00 | 6.16 | 6.29 | 6.12 | 6.21 | 853900
2009-08-20 00:00:00 | 6.23 | 6.35 | 6.23 | 6.32 | 666000
2009-08-21 00:00:00 | 6.32 | 6.44 | 6.31 | 6.38 | 1114800
2009-08-24 00:00:00 | 6.4 | 6.4 | 6.27 | 6.3 | 2164000
2009-08-25 00:00:00 | 6.36 | 6.4 | 6.3 | 6.3 | 2180500
2009-08-26 00:00:00 | 6.34 | 6.36 | 6.26 | 6.34 | 1966000
2009-08-27 00:00:00 | 6.34 | 6.4 | 6.28 | 6.38 | 1840700
2009-08-28 00:00:00 | 6.38 | 6.42 | 6.26 | 6.32 | 3226000
2009-08-31 00:00:00 | 6.24 | 6.42 | 6.24 | 6.34 | 1290900
2009-09-01 00:00:00 | 6.31 | 6.41 | 6.18 | 6.24 | 1335800
2009-09-02 00:00:00 | 6.19 | 6.26 | 6.18 | 6.23 | 870700
2009-09-03 00:00:00 | 6.16 | 6.16 | 6.04 | 6.15 | 1271500
2009-09-04 00:00:00 | 6.09 | 6.09 | 5.94 | 6.02 | 1341600
2009-09-08 00:00:00 | 5.87 | 5.93 | 5.84 | 5.84 | 1963000
2009-09-09 00:00:00 | 5.8 | 5.83 | 5.73 | 5.75 | 2092000
2009-09-10 00:00:00 | 6.07 | 6.08 | 5.87 | 6.08 | 2470200
2009-09-11 00:00:00 | 6.14 | 6.14 | 6.01 | 6.04 | 2255300
2009-09-14 00:00:00 | 6 | 6.03 | 5.91 | 5.97 | 1328400
2009-09-15 00:00:00 | 5.89 | 5.95 | 5.83 | 5.9 | 2832100
2009-09-16 00:00:00 | 5.88 | 5.9 | 5.81 | 5.88 | 1422700
2009-09-17 00:00:00 | 5.71 | 5.71 | 5.61 | 5.65 | 3116500
2009-09-18 00:00:00 | 5.8 | 5.9 | 5.75 | 5.85 | 3649200
2009-09-21 00:00:00 | 5.72 | 5.84 | 5.7 | 5.8 | 831600
2009-09-22 00:00:00 | 5.81 | 5.91 | 5.81 | 5.86 | 1390900
2009-09-23 00:00:00 | 5.89 | 5.97 | 5.83 | 5.85 | 4336600
2009-09-24 00:00:00 | 5.83 | 5.85 | 5.6 | 5.62 | 3141500
2009-09-25 00:00:00 | 5.49 | 5.52 | 5.38 | 5.4 | 3013700
2009-09-28 00:00:00 | 5.4 | 5.53 | 5.4 | 5.48 | 2043500
2009-09-29 00:00:00 | 5.5 | 5.5 | 5.32 | 5.33 | 1888100
2009-09-30 00:00:00 | 5.39 | 5.48 | 5.32 | 5.34 | 2180700
2009-10-01 00:00:00 | 5.16 | 5.16 | 4.96 | 4.96 | 3127300
2009-10-02 00:00:00 | 4.95 | 5.05 | 4.89 | 4.97 | 3593000
2009-10-05 00:00:00 | 5.07 | 5.19 | 5.03 | 5.17 | 2086500
2009-10-06 00:00:00 | 5.43 | 5.57 | 5.14 | 5.54 | 6997800
2009-10-07 00:00:00 | 5.59 | 5.63 | 5.52 | 5.63 | 2540000
2009-10-08 00:00:00 | 5.62 | 5.71 | 5.6 | 5.69 | 3141000
2009-10-09 00:00:00 | 5.64 | 5.67 | 5.59 | 5.66 | 2777100
2009-10-12 00:00:00 | 5.71 | 5.78 | 5.67 | 5.72 | 6692800
2009-10-13 00:00:00 | 5.6 | 5.65 | 5.57 | 5.58 | 7649200
2009-10-14 00:00:00 | 5.5 | 5.52 | 5.44 | 5.49 | 2929800
2009-10-15 00:00:00 | 5.45 | 5.46 | 5.34 | 5.41 | 4570600
2009-10-16 00:00:00 | 5.17 | 5.2 | 5.08 | 5.14 | 3754800
2009-10-19 00:00:00 | 5.28 | 5.38 | 5.24 | 5.32 | 1947100
2009-10-20 00:00:00 | 5.37 | 5.42 | 5.29 | 5.33 | 1431700
2009-10-21 00:00:00 | 5.29 | 5.41 | 5.26 | 5.26 | 2303900
2009-10-22 00:00:00 | 5.2 | 5.26 | 5.09 | 5.22 | 1387000
2009-10-23 00:00:00 | 5.15 | 5.15 | 4.98 | 4.99 | 3266400
2009-10-26 00:00:00 | 5.1 | 5.22 | 5 | 5.01 | 2800000
2009-10-27 00:00:00 | 5.03 | 5.08 | 4.98 | 5.01 | 1678300
2009-10-28 00:00:00 | 5.07 | 5.14 | 5 | 5 | 1693200
2009-10-29 00:00:00 | 5.29 | 5.48 | 5.29 | 5.47 | 2836000
2009-10-30 00:00:00 | 5.37 | 5.45 | 5.25 | 5.31 | 4525100
2009-11-02 00:00:00 | 5.4 | 5.49 | 5.35 | 5.41 | 2964500
2009-11-03 00:00:00 | 5.31 | 5.41 | 5.2 | 5.39 | 1982600
2009-11-04 00:00:00 | 5.35 | 5.39 | 5.27 | 5.28 | 1223800
2009-11-05 00:00:00 | 5.39 | 5.44 | 5.38 | 5.43 | 2220900
2009-11-06 00:00:00 | 5.34 | 5.4 | 5.34 | 5.4 | 924400
2009-11-09 00:00:00 | 5.43 | 5.54 | 5.42 | 5.53 | 1200500
2009-11-10 00:00:00 | 5.54 | 5.63 | 5.54 | 5.57 | 2580900
2009-11-11 00:00:00 | 5.67 | 5.73 | 5.64 | 5.72 | 2275700
2009-11-12 00:00:00 | 5.65 | 5.71 | 5.59 | 5.63 | 1201000
2009-11-13 00:00:00 | 5.68 | 5.74 | 5.18 | 5.19 | 6376600
2009-11-16 00:00:00 | 5.28 | 5.42 | 5.28 | 5.38 | 3229000
2009-11-17 00:00:00 | 5.49 | 5.49 | 5.42 | 5.48 | 1972400
2009-11-18 00:00:00 | 5.46 | 5.46 | 5.32 | 5.36 | 1721300
2009-11-19 00:00:00 | 5.18 | 5.19 | 5.11 | 5.13 | 1142500
2009-11-20 00:00:00 | 5.24 | 5.31 | 5.2 | 5.31 | 1258400
2009-11-23 00:00:00 | 5.32 | 5.39 | 5.26 | 5.34 | 2427200
2009-11-24 00:00:00 | 5.24 | 5.24 | 5.08 | 5.16 | 2107600
2009-11-25 00:00:00 | 5.14 | 5.18 | 5.12 | 5.13 | 1854600
2009-11-27 00:00:00 | 5.06 | 5.26 | 5.06 | 5.22 | 2000000
2009-11-30 00:00:00 | 5.45 | 5.54 | 5.39 | 5.49 | 4846600
2009-12-01 00:00:00 | 5.67 | 5.74 | 5.64 | 5.69 | 2134600
2009-12-02 00:00:00 | 5.53 | 5.62 | 5.53 | 5.56 | 1830000
2009-12-03 00:00:00 | 5.62 | 5.62 | 5.51 | 5.53 | 2270700
2009-12-04 00:00:00 | 5.58 | 5.7 | 5.53 | 5.57 | 2186400
2009-12-07 00:00:00 | 5.58 | 5.58 | 5.5 | 5.5 | 978100
2009-12-08 00:00:00 | 5.56 | 5.63 | 5.52 | 5.59 | 1498600
2009-12-09 00:00:00 | 5.4 | 5.42 | 5.33 | 5.38 | 4009200
2009-12-10 00:00:00 | 5.35 | 5.35 | 5.21 | 5.22 | 1935400
2009-12-11 00:00:00 | 5.17 | 5.17 | 5.06 | 5.13 | 4488400
2009-12-14 00:00:00 | 5.05 | 5.05 | 4.92 | 4.98 | 10438600
2009-12-15 00:00:00 | 5 | 5.06 | 4.97 | 5.01 | 3263300
2009-12-16 00:00:00 | 5.22 | 5.38 | 5.11 | 5.37 | 5500200
2009-12-17 00:00:00 | 5.17 | 5.22 | 5.07 | 5.09 | 5397800
2009-12-18 00:00:00 | 5.14 | 5.15 | 5.05 | 5.14 | 1696800
2009-12-21 00:00:00 | 5.14 | 5.26 | 5.14 | 5.24 | 4059100
2009-12-22 00:00:00 | 5.21 | 5.25 | 5.16 | 5.16 | 2522300
2009-12-23 00:00:00 | 5.14 | 5.32 | 5.14 | 5.2 | 1536900
2009-12-24 00:00:00 | 5.1 | 5.13 | 5.07 | 5.1 | 1140600
2009-12-28 00:00:00 | 5.1 | 5.1 | 5.01 | 5.05 | 2163700
2009-12-29 00:00:00 | 5.02 | 5.02 | 4.93 | 4.96 | 2104400
2009-12-30 00:00:00 | 4.91 | 4.97 | 4.9 | 4.96 | 1121000
2009-12-31 00:00:00 | 4.95 | 4.96 | 4.91 | 4.92 | 1276000
2010-01-04 00:00:00 | 4.91 | 4.98 | 4.91 | 4.97 | 3130300
2010-01-05 00:00:00 | 4.97 | 4.99 | 4.95 | 4.99 | 3375500
2010-01-06 00:00:00 | 5.13 | 5.16 | 5.1 | 5.14 | 2912600
2010-01-07 00:00:00 | 5.14 | 5.18 | 5.11 | 5.18 | 1875200
2010-01-08 00:00:00 | 5.14 | 5.21 | 5.14 | 5.2 | 1971100
2010-01-11 00:00:00 | 5.21 | 5.3 | 5.19 | 5.19 | 2760700
2010-01-12 00:00:00 | 5.3 | 5.33 | 5.27 | 5.29 | 2031800
2010-01-13 00:00:00 | 5.27 | 5.36 | 5.22 | 5.3 | 3140900
2010-01-14 00:00:00 | 5.33 | 5.45 | 5.33 | 5.42 | 3419500
2010-01-15 00:00:00 | 5.45 | 5.54 | 5.45 | 5.5 | 2813500
2010-01-19 00:00:00 | 5.4 | 5.43 | 5.36 | 5.41 | 2603000
2010-01-20 00:00:00 | 5.34 | 5.34 | 5.19 | 5.19 | 2021600
2010-01-21 00:00:00 | 5.33 | 5.36 | 5.26 | 5.32 | 4325500
2010-01-22 00:00:00 | 5.44 | 5.47 | 5.35 | 5.38 | 4513600
2010-01-25 00:00:00 | 5.34 | 5.45 | 5.34 | 5.42 | 7165000
2010-01-26 00:00:00 | 5.3 | 5.31 | 5.18 | 5.21 | 2938500
2010-01-27 00:00:00 | 5.24 | 5.33 | 5.21 | 5.33 | 3322000
2010-01-28 00:00:00 | 5.3 | 5.3 | 5.13 | 5.18 | 3985100
2010-01-29 00:00:00 | 5.17 | 5.23 | 5.12 | 5.13 | 2525600
2010-02-01 00:00:00 | 5.22 | 5.27 | 5.19 | 5.27 | 3487900
2010-02-02 00:00:00 | 5.27 | 5.39 | 5.25 | 5.34 | 2943400
2010-02-03 00:00:00 | 5.37 | 5.37 | 5.2 | 5.25 | 2554500
2010-02-04 00:00:00 | 5.17 | 5.17 | 5.01 | 5.01 | 3466100
2010-02-05 00:00:00 | 5.04 | 5.09 | 5 | 5.09 | 3098900
2010-02-08 00:00:00 | 5.08 | 5.15 | 5.05 | 5.09 | 3540500
2010-02-09 00:00:00 | 5.08 | 5.17 | 5.08 | 5.11 | 2438200
2010-02-10 00:00:00 | 5.06 | 5.1 | 5 | 5.04 | 2510900
2010-02-11 00:00:00 | 5.03 | 5.1 | 5.01 | 5.1 | 1591200
2010-02-12 00:00:00 | 5.08 | 5.08 | 4.97 | 5.01 | 1336900
2010-02-16 00:00:00 | 4.95 | 5.03 | 4.94 | 5.01 | 1764400
2010-02-17 00:00:00 | 5.01 | 5.05 | 5 | 5 | 4535000
2010-02-18 00:00:00 | 5.01 | 5.09 | 4.96 | 5.08 | 4018600
2010-02-19 00:00:00 | 4.97 | 5 | 4.96 | 4.97 | 2405300
2010-02-22 00:00:00 | 5 | 5 | 4.96 | 4.96 | 1942600
2010-02-23 00:00:00 | 4.99 | 5 | 4.94 | 4.97 | 2064800
2010-02-24 00:00:00 | 4.99 | 5.01 | 4.96 | 4.99 | 1448500
2010-02-25 00:00:00 | 4.98 | 5.07 | 4.97 | 5.07 | 2614600
2010-02-26 00:00:00 | 5.07 | 5.17 | 5.03 | 5.12 | 3169100
2010-03-01 00:00:00 | 5.11 | 5.22 | 5.11 | 5.16 | 3049200
2010-03-02 00:00:00 | 5.15 | 5.22 | 5.06 | 5.17 | 5162200
2010-03-03 00:00:00 | 5.12 | 5.23 | 5.12 | 5.17 | 3822900
2010-03-04 00:00:00 | 5.14 | 5.16 | 5.11 | 5.15 | 1972700
2010-03-05 00:00:00 | 5.14 | 5.16 | 5.1 | 5.14 | 3001400
2010-03-08 00:00:00 | 5.16 | 5.18 | 5.15 | 5.17 | 4040000
2010-03-09 00:00:00 | 5.15 | 5.17 | 5.11 | 5.15 | 3430100
2010-03-10 00:00:00 | 5.1 | 5.11 | 5.06 | 5.09 | 3145500
2010-03-11 00:00:00 | 5.1 | 5.15 | 5.08 | 5.15 | 3315600
2010-03-12 00:00:00 | 5.16 | 5.22 | 5.16 | 5.21 | 4789600
2010-03-15 00:00:00 | 5.18 | 5.22 | 5.17 | 5.19 | 1822400
2010-03-16 00:00:00 | 5.24 | 5.34 | 5.24 | 5.32 | 5200100
2010-03-17 00:00:00 | 5.3 | 5.34 | 5.29 | 5.32 | 3698000
2010-03-18 00:00:00 | 5.28 | 5.29 | 5.23 | 5.24 | 1543400
2010-03-19 00:00:00 | 5.22 | 5.27 | 5.18 | 5.22 | 1768600
2010-03-22 00:00:00 | 5.18 | 5.28 | 5.18 | 5.28 | 1305300
2010-03-23 00:00:00 | 5.28 | 5.29 | 5.24 | 5.25 | 1611400
2010-03-24 00:00:00 | 5.17 | 5.17 | 5.12 | 5.15 | 875400
2010-03-25 00:00:00 | 5.13 | 5.17 | 5.08 | 5.1 | 1824500
2010-03-26 00:00:00 | 5.11 | 5.18 | 5.1 | 5.16 | 1782500
2010-03-29 00:00:00 | 5.32 | 5.37 | 5.3 | 5.37 | 1837700
2010-03-30 00:00:00 | 5.37 | 5.41 | 5.34 | 5.37 | 2622600
2010-03-31 00:00:00 | 5.3 | 5.3 | 5.22 | 5.23 | 1851500
2010-04-01 00:00:00 | 5.24 | 5.25 | 5.18 | 5.25 | 1996700
2010-04-05 00:00:00 | 5.2 | 5.21 | 5.17 | 5.21 | 1487600
2010-04-06 00:00:00 | 5.19 | 5.31 | 5.18 | 5.29 | 3144500
2010-04-07 00:00:00 | 5.41 | 5.43 | 5.34 | 5.42 | 4350300
2010-04-08 00:00:00 | 5.38 | 5.47 | 5.36 | 5.47 | 4131800
2010-04-09 00:00:00 | 5.44 | 5.48 | 5.42 | 5.44 | 1061600
2010-04-12 00:00:00 | 5.47 | 5.51 | 5.46 | 5.49 | 1541500
2010-04-13 00:00:00 | 5.48 | 5.52 | 5.45 | 5.47 | 1865000
2010-04-14 00:00:00 | 5.5 | 5.55 | 5.49 | 5.55 | 1398300
2010-04-15 00:00:00 | 5.56 | 5.56 | 5.51 | 5.52 | 4883800
2010-04-16 00:00:00 | 5.55 | 5.55 | 5.39 | 5.47 | 3081400
2010-04-19 00:00:00 | 5.33 | 5.41 | 5.33 | 5.41 | 4400300
2010-04-20 00:00:00 | 5.42 | 5.44 | 5.36 | 5.42 | 3091900
2010-04-21 00:00:00 | 5.49 | 5.56 | 5.49 | 5.52 | 3216900
2010-04-22 00:00:00 | 5.49 | 5.49 | 5.43 | 5.46 | 1695000
2010-04-23 00:00:00 | 5.39 | 5.41 | 5.34 | 5.4 | 1267800
2010-04-26 00:00:00 | 5.42 | 5.46 | 5.42 | 5.42 | 1719300
2010-04-27 00:00:00 | 5.43 | 5.44 | 5.24 | 5.3 | 2952100
2010-04-28 00:00:00 | 5.34 | 5.34 | 5.2 | 5.24 | 4205000
2010-04-29 00:00:00 | 5.32 | 5.37 | 5.28 | 5.35 | 1698600
2010-04-30 00:00:00 | 5.25 | 5.26 | 5.16 | 5.17 | 1318100
2010-05-03 00:00:00 | 5.22 | 5.26 | 5.18 | 5.22 | 1453200
2010-05-04 00:00:00 | 5.22 | 5.22 | 5.08 | 5.1 | 2485600
2010-05-05 00:00:00 | 5.09 | 5.15 | 4.99 | 5.05 | 7425300
2010-05-06 00:00:00 | 5.03 | 5.05 | 4.81 | 5 | 6297400
2010-05-07 00:00:00 | 5 | 5.02 | 4.87 | 4.98 | 3662700
2010-05-10 00:00:00 | 5.11 | 5.2 | 5.09 | 5.12 | 6036700
2010-05-11 00:00:00 | 5.04 | 5.06 | 4.95 | 5.02 | 4206800
2010-05-12 00:00:00 | 4.9 | 4.9 | 4.85 | 4.89 | 6920500
2010-05-13 00:00:00 | 4.95 | 4.96 | 4.91 | 4.95 | 2317000
2010-05-14 00:00:00 | 4.94 | 4.95 | 4.84 | 4.9 | 4411000
2010-05-17 00:00:00 | 4.92 | 4.93 | 4.84 | 4.91 | 2988400
2010-05-18 00:00:00 | 4.93 | 4.95 | 4.77 | 4.85 | 2700300
2010-05-19 00:00:00 | 4.84 | 4.95 | 4.84 | 4.93 | 3985500
2010-05-20 00:00:00 | 4.87 | 4.94 | 4.86 | 4.92 | 3864600
2010-05-21 00:00:00 | 4.87 | 5.03 | 4.87 | 5.01 | 3441800
2010-05-24 00:00:00 | 4.92 | 4.95 | 4.89 | 4.9 | 1765000
2010-05-25 00:00:00 | 4.82 | 4.9 | 4.76 | 4.9 | 3322600
2010-05-26 00:00:00 | 4.96 | 4.96 | 4.83 | 4.84 | 2086600
2010-05-27 00:00:00 | 4.93 | 5.01 | 4.9 | 5.01 | 1810700
2010-05-28 00:00:00 | 4.92 | 4.93 | 4.82 | 4.84 | 2380500
2010-06-01 00:00:00 | 4.86 | 4.91 | 4.81 | 4.84 | 3687500
2010-06-02 00:00:00 | 4.87 | 4.9 | 4.79 | 4.87 | 4199600
2010-06-03 00:00:00 | 4.93 | 4.93 | 4.78 | 4.84 | 3187100
2010-06-04 00:00:00 | 4.79 | 4.8 | 4.66 | 4.7 | 6076000
2010-06-07 00:00:00 | 4.6 | 4.68 | 4.6 | 4.63 | 5844200
2010-06-08 00:00:00 | 4.51 | 4.59 | 4.48 | 4.56 | 3484900
2010-06-09 00:00:00 | 4.58 | 4.6 | 4.5 | 4.5 | 2000400
2010-06-10 00:00:00 | 4.55 | 4.67 | 4.55 | 4.65 | 2096800
2010-06-11 00:00:00 | 4.64 | 4.72 | 4.62 | 4.68 | 1007700
2010-06-14 00:00:00 | 4.74 | 4.75 | 4.66 | 4.71 | 1863300
2010-06-15 00:00:00 | 4.72 | 4.78 | 4.68 | 4.77 | 1711400
2010-06-16 00:00:00 | 4.7 | 4.76 | 4.68 | 4.75 | 1170900
2010-06-17 00:00:00 | 4.72 | 4.72 | 4.63 | 4.65 | 1940200
2010-06-18 00:00:00 | 4.68 | 4.68 | 4.61 | 4.66 | 2597300
2010-06-21 00:00:00 | 4.71 | 4.74 | 4.69 | 4.69 | 1948700
2010-06-22 00:00:00 | 4.73 | 4.79 | 4.71 | 4.72 | 1671900
2010-06-23 00:00:00 | 4.71 | 4.77 | 4.7 | 4.74 | 1276800
2010-06-24 00:00:00 | 4.7 | 4.7 | 4.62 | 4.65 | 1092600
2010-06-25 00:00:00 | 4.69 | 4.73 | 4.65 | 4.72 | 1482200
2010-06-28 00:00:00 | 4.64 | 4.66 | 4.58 | 4.58 | 556700
2010-06-29 00:00:00 | 4.51 | 4.59 | 4.49 | 4.51 | 1372100
2010-06-30 00:00:00 | 4.55 | 4.61 | 4.53 | 4.56 | 1937000
2010-07-01 00:00:00 | 4.53 | 4.62 | 4.53 | 4.57 | 1572300
2010-07-02 00:00:00 | 4.54 | 4.59 | 4.54 | 4.56 | 739500
2010-07-06 00:00:00 | 4.79 | 4.81 | 4.72 | 4.75 | 2439000
2010-07-07 00:00:00 | 4.72 | 4.84 | 4.72 | 4.81 | 2108700
2010-07-08 00:00:00 | 4.84 | 4.87 | 4.81 | 4.87 | 1235500
2010-07-09 00:00:00 | 4.82 | 4.86 | 4.8 | 4.83 | 550200
2010-07-12 00:00:00 | 4.7 | 4.74 | 4.7 | 4.7 | 1570300
2010-07-13 00:00:00 | 4.78 | 4.84 | 4.78 | 4.81 | 1614600
2010-07-14 00:00:00 | 4.79 | 4.79 | 4.74 | 4.76 | 1946000
2010-07-15 00:00:00 | 4.71 | 4.76 | 4.65 | 4.76 | 2174900
2010-07-16 00:00:00 | 4.7 | 4.7 | 4.53 | 4.53 | 2182500
2010-07-19 00:00:00 | 4.58 | 4.65 | 4.57 | 4.65 | 1291600
2010-07-20 00:00:00 | 4.54 | 4.63 | 4.52 | 4.59 | 2917100
2010-07-21 00:00:00 | 4.6 | 4.61 | 4.55 | 4.58 | 2018000
2010-07-22 00:00:00 | 4.66 | 4.69 | 4.63 | 4.66 | 1183500
2010-07-23 00:00:00 | 4.66 | 4.69 | 4.63 | 4.66 | 899200
2010-07-26 00:00:00 | 4.66 | 4.72 | 4.66 | 4.72 | 1413200
2010-07-27 00:00:00 | 4.81 | 4.89 | 4.8 | 4.83 | 3361300
2010-07-28 00:00:00 | 4.95 | 4.99 | 4.94 | 4.98 | 3647300
2010-07-29 00:00:00 | 5 | 5.05 | 4.94 | 4.94 | 2293600
2010-07-30 00:00:00 | 4.91 | 5.03 | 4.91 | 4.98 | 2096000
2010-08-02 00:00:00 | 5 | 5.03 | 4.97 | 5.02 | 1668700
2010-08-03 00:00:00 | 4.97 | 4.99 | 4.91 | 4.93 | 3320700
2010-08-04 00:00:00 | 4.98 | 5.03 | 4.98 | 5 | 712500
2010-08-05 00:00:00 | 5.02 | 5.04 | 4.98 | 5.02 | 1009500
2010-08-06 00:00:00 | 5.01 | 5.06 | 4.99 | 5.04 | 1704900
2010-08-09 00:00:00 | 5.06 | 5.06 | 5.02 | 5.04 | 1162400
2010-08-10 00:00:00 | 4.98 | 5.01 | 4.96 | 5 | 2585600
2010-08-11 00:00:00 | 4.92 | 4.92 | 4.86 | 4.87 | 1034000
2010-08-12 00:00:00 | 4.8 | 4.83 | 4.79 | 4.82 | 1584600
2010-08-13 00:00:00 | 4.82 | 4.82 | 4.78 | 4.81 | 505200
2010-08-16 00:00:00 | 4.84 | 4.87 | 4.82 | 4.84 | 1056500
2010-08-17 00:00:00 | 4.9 | 4.93 | 4.85 | 4.87 | 1368800
2010-08-18 00:00:00 | 4.93 | 4.99 | 4.92 | 4.96 | 1714600
2010-08-19 00:00:00 | 4.98 | 5.01 | 4.89 | 4.95 | 3349500
2010-08-20 00:00:00 | 4.87 | 4.91 | 4.84 | 4.89 | 3488600
2010-08-23 00:00:00 | 4.87 | 4.94 | 4.84 | 4.85 | 2814100
2010-08-24 00:00:00 | 4.81 | 4.86 | 4.81 | 4.84 | 3349200
2010-08-25 00:00:00 | 4.79 | 4.83 | 4.77 | 4.8 | 2858400
2010-08-26 00:00:00 | 4.81 | 4.85 | 4.79 | 4.84 | 2826700
2010-08-27 00:00:00 | 4.81 | 4.85 | 4.77 | 4.84 | 1388200
2010-08-30 00:00:00 | 4.8 | 4.81 | 4.77 | 4.78 | 1561100
2010-08-31 00:00:00 | 4.75 | 4.77 | 4.72 | 4.75 | 2733100
2010-09-01 00:00:00 | 4.8 | 4.84 | 4.77 | 4.84 | 1747500
2010-09-02 00:00:00 | 4.76 | 4.8 | 4.73 | 4.8 | 1532400
2010-09-03 00:00:00 | 4.83 | 4.84 | 4.78 | 4.8 | 1457100
2010-09-07 00:00:00 | 4.81 | 4.87 | 4.79 | 4.84 | 4597300
2010-09-08 00:00:00 | 4.84 | 4.84 | 4.78 | 4.81 | 1612100
2010-09-09 00:00:00 | 4.83 | 4.85 | 4.75 | 4.79 | 2070900
2010-09-10 00:00:00 | 4.77 | 4.8 | 4.77 | 4.77 | 1423900
2010-09-13 00:00:00 | 4.89 | 4.94 | 4.87 | 4.94 | 1275100
2010-09-14 00:00:00 | 4.95 | 5 | 4.93 | 4.98 | 1417200
2010-09-15 00:00:00 | 4.88 | 4.91 | 4.86 | 4.91 | 1880800
2010-09-16 00:00:00 | 4.83 | 4.85 | 4.79 | 4.85 | 1028700
2010-09-17 00:00:00 | 4.81 | 4.83 | 4.77 | 4.81 | 789400
2010-09-20 00:00:00 | 4.79 | 4.92 | 4.79 | 4.92 | 3818100
2010-09-21 00:00:00 | 4.84 | 4.86 | 4.8 | 4.82 | 1648600
2010-09-22 00:00:00 | 4.78 | 4.8 | 4.7 | 4.72 | 2378500
2010-09-23 00:00:00 | 4.71 | 4.75 | 4.68 | 4.74 | 2320200
2010-09-24 00:00:00 | 4.8 | 4.82 | 4.77 | 4.82 | 1357000
2010-09-27 00:00:00 | 4.77 | 4.8 | 4.73 | 4.77 | 2454500
2010-09-28 00:00:00 | 4.77 | 4.82 | 4.75 | 4.8 | 1739200
2010-09-29 00:00:00 | 4.79 | 4.85 | 4.79 | 4.83 | 1284500
2010-09-30 00:00:00 | 4.69 | 4.73 | 4.62 | 4.63 | 3076400
2010-10-01 00:00:00 | 4.7 | 4.73 | 4.69 | 4.73 | 1893200
2010-10-04 00:00:00 | 4.6 | 4.65 | 4.55 | 4.58 | 1467400
2010-10-05 00:00:00 | 4.69 | 4.75 | 4.67 | 4.7 | 3652400
2010-10-06 00:00:00 | 4.81 | 4.9 | 4.78 | 4.89 | 3787100
2010-10-07 00:00:00 | 4.9 | 4.94 | 4.88 | 4.92 | 1434000
2010-10-08 00:00:00 | 4.92 | 5 | 4.91 | 4.97 | 1323200
2010-10-11 00:00:00 | 4.95 | 5 | 4.94 | 4.98 | 1851700
2010-10-12 00:00:00 | 4.92 | 4.99 | 4.91 | 4.95 | 952900
2010-10-13 00:00:00 | 4.9 | 4.91 | 4.85 | 4.87 | 1228500
2010-10-14 00:00:00 | 4.89 | 4.89 | 4.76 | 4.82 | 2012900
2010-10-15 00:00:00 | 4.75 | 4.75 | 4.58 | 4.63 | 8944100
2010-10-18 00:00:00 | 4.67 | 4.74 | 4.67 | 4.72 | 1673200
2010-10-19 00:00:00 | 4.7 | 4.72 | 4.66 | 4.71 | 2997500
2010-10-20 00:00:00 | 4.8 | 4.82 | 4.76 | 4.78 | 2572200
2010-10-21 00:00:00 | 4.75 | 4.77 | 4.67 | 4.7 | 1498600
2010-10-22 00:00:00 | 4.71 | 4.73 | 4.67 | 4.71 | 809900
2010-10-25 00:00:00 | 4.73 | 4.76 | 4.7 | 4.71 | 1200500
2010-10-26 00:00:00 | 4.66 | 4.7 | 4.62 | 4.64 | 4111500
2010-10-27 00:00:00 | 4.59 | 4.61 | 4.53 | 4.56 | 953800
2010-10-28 00:00:00 | 4.59 | 4.6 | 4.55 | 4.6 | 2438400
2010-10-29 00:00:00 | 4.62 | 4.67 | 4.61 | 4.66 | 1516200
2010-11-01 00:00:00 | 4.57 | 4.61 | 4.51 | 4.53 | 1368500
2010-11-02 00:00:00 | 4.57 | 4.58 | 4.5 | 4.53 | 1190900
2010-11-03 00:00:00 | 4.53 | 4.59 | 4.5 | 4.58 | 1173400
2010-11-04 00:00:00 | 4.6 | 4.73 | 4.59 | 4.68 | 1652800
2010-11-05 00:00:00 | 4.68 | 4.7 | 4.63 | 4.66 | 1528100
2010-11-08 00:00:00 | 4.6 | 4.66 | 4.54 | 4.64 | 1085900
2010-11-09 00:00:00 | 4.66 | 4.69 | 4.6 | 4.6 | 997200
2010-11-10 00:00:00 | 4.76 | 4.85 | 4.76 | 4.84 | 2732800
2010-11-11 00:00:00 | 4.83 | 4.83 | 4.77 | 4.8 | 1538500
2010-11-12 00:00:00 | 4.79 | 4.82 | 4.68 | 4.7 | 2554600
2010-11-15 00:00:00 | 4.7 | 4.76 | 4.7 | 4.72 | 1332300
2010-11-16 00:00:00 | 4.72 | 4.72 | 4.61 | 4.64 | 2198400
2010-11-17 00:00:00 | 4.7 | 4.79 | 4.69 | 4.76 | 2692500
2010-11-18 00:00:00 | 4.98 | 4.98 | 4.9 | 4.95 | 3687100
2010-11-19 00:00:00 | 4.93 | 4.99 | 4.91 | 4.97 | 2211000
2010-11-22 00:00:00 | 4.9 | 4.94 | 4.86 | 4.9 | 818800
2010-11-23 00:00:00 | 4.85 | 4.88 | 4.8 | 4.84 | 2112100
2010-11-24 00:00:00 | 4.84 | 4.9 | 4.83 | 4.85 | 2146700
2010-11-26 00:00:00 | 4.74 | 4.79 | 4.73 | 4.74 | 881600
2010-11-29 00:00:00 | 4.75 | 4.76 | 4.68 | 4.74 | 1960600
2010-11-30 00:00:00 | 4.67 | 4.72 | 4.66 | 4.71 | 3562000
2010-12-01 00:00:00 | 4.75 | 4.79 | 4.74 | 4.77 | 2530900
2010-12-02 00:00:00 | 4.75 | 4.84 | 4.75 | 4.82 | 1940900
2010-12-03 00:00:00 | 4.81 | 4.87 | 4.79 | 4.87 | 1177000
2010-12-06 00:00:00 | 4.81 | 4.87 | 4.81 | 4.86 | 1169000
2010-12-07 00:00:00 | 4.85 | 4.87 | 4.81 | 4.81 | 2723300
2010-12-08 00:00:00 | 4.79 | 4.85 | 4.76 | 4.81 | 6878900
2010-12-09 00:00:00 | 4.96 | 4.99 | 4.94 | 4.99 | 1914000
2010-12-10 00:00:00 | 4.97 | 5.01 | 4.97 | 5 | 1536300
2010-12-13 00:00:00 | 5.15 | 5.16 | 5.11 | 5.14 | 4007700
2010-12-14 00:00:00 | 5.16 | 5.19 | 5.12 | 5.13 | 4748500
2010-12-15 00:00:00 | 5.1 | 5.1 | 5.02 | 5.06 | 4146000
2010-12-16 00:00:00 | 5.12 | 5.15 | 5.1 | 5.15 | 3375700
2010-12-17 00:00:00 | 5.19 | 5.2 | 5.15 | 5.17 | 3706400
2010-12-20 00:00:00 | 5.21 | 5.23 | 5.17 | 5.2 | 2012200
2010-12-21 00:00:00 | 5.2 | 5.24 | 5.19 | 5.24 | 2035300
2010-12-22 00:00:00 | 5.25 | 5.32 | 5.25 | 5.28 | 1982200
2010-12-23 00:00:00 | 5.31 | 5.31 | 5.27 | 5.3 | 1514000
2010-12-27 00:00:00 | 5.24 | 5.32 | 5.24 | 5.3 | 985500
2010-12-28 00:00:00 | 5.38 | 5.38 | 5.33 | 5.34 | 1568300
2010-12-29 00:00:00 | 5.38 | 5.42 | 5.38 | 5.42 | 1529500
2010-12-30 00:00:00 | 5.38 | 5.42 | 5.36 | 5.36 | 1192100
2010-12-31 00:00:00 | 5.35 | 5.41 | 5.34 | 5.41 | 500100
2011-01-03 00:00:00 | 5.43 | 5.5 | 5.41 | 5.48 | 2745900
2011-01-04 00:00:00 | 5.43 | 5.44 | 5.41 | 5.43 | 1361300
2011-01-05 00:00:00 | 5.29 | 5.32 | 5.26 | 5.3 | 3365500
2011-01-06 00:00:00 | 5.37 | 5.37 | 5.28 | 5.34 | 3155400
2011-01-07 00:00:00 | 5.35 | 5.35 | 5.26 | 5.31 | 2277300
2011-01-10 00:00:00 | 5.35 | 5.35 | 5.24 | 5.32 | 1951800
2011-01-11 00:00:00 | 5.3 | 5.33 | 5.28 | 5.33 | 2193400
2011-01-12 00:00:00 | 5.49 | 5.62 | 5.47 | 5.55 | 5200100
2011-01-13 00:00:00 | 5.6 | 5.63 | 5.54 | 5.55 | 2995400
2011-01-14 00:00:00 | 5.52 | 5.56 | 5.49 | 5.55 | 5022700
2011-01-18 00:00:00 | 5.55 | 5.57 | 5.51 | 5.53 | 2596300
2011-01-19 00:00:00 | 5.56 | 5.61 | 5.54 | 5.54 | 2886000
2011-01-20 00:00:00 | 5.47 | 5.51 | 5.43 | 5.47 | 5281500
2011-01-21 00:00:00 | 5.35 | 5.41 | 5.33 | 5.35 | 2467200
2011-01-24 00:00:00 | 5.33 | 5.36 | 5.32 | 5.34 | 5121800
2011-01-25 00:00:00 | 5.45 | 5.49 | 5.4 | 5.49 | 2796000
2011-01-26 00:00:00 | 5.42 | 5.47 | 5.41 | 5.42 | 2008800
2011-01-27 00:00:00 | 5.36 | 5.44 | 5.35 | 5.4 | 5767000
2011-01-28 00:00:00 | 5.3 | 5.3 | 5.19 | 5.2 | 2709200
2011-01-31 00:00:00 | 5.19 | 5.21 | 5.18 | 5.2 | 1423800
2011-02-01 00:00:00 | 5.21 | 5.26 | 5.19 | 5.2 | 6498900
2011-02-02 00:00:00 | 5.43 | 5.43 | 5.27 | 5.36 | 8715700
2011-02-03 00:00:00 | 5.4 | 5.4 | 5.32 | 5.4 | 5357500
2011-02-04 00:00:00 | 5.43 | 5.43 | 5.32 | 5.37 | 1981500
2011-02-07 00:00:00 | 5.41 | 5.46 | 5.39 | 5.45 | 1454100
2011-02-08 00:00:00 | 5.51 | 5.53 | 5.49 | 5.52 | 3212000
2011-02-09 00:00:00 | 5.52 | 5.52 | 5.46 | 5.49 | 2122000
2011-02-10 00:00:00 | 5.48 | 5.5 | 5.41 | 5.43 | 2605500
2011-02-11 00:00:00 | 5.46 | 5.48 | 5.41 | 5.46 | 3053900
2011-02-14 00:00:00 | 5.57 | 5.63 | 5.53 | 5.57 | 3786300
2011-02-15 00:00:00 | 5.53 | 5.57 | 5.51 | 5.52 | 3241000
2011-02-16 00:00:00 | 5.6 | 5.64 | 5.57 | 5.59 | 6806400
2011-02-17 00:00:00 | 5.61 | 5.66 | 5.61 | 5.64 | 8210600
2011-02-18 00:00:00 | 5.58 | 5.64 | 5.58 | 5.61 | 3370800
2011-02-22 00:00:00 | 5.42 | 5.47 | 5.38 | 5.42 | 2099400
2011-02-23 00:00:00 | 5.37 | 5.42 | 5.32 | 5.39 | 2132800
2011-02-24 00:00:00 | 5.4 | 5.43 | 5.36 | 5.42 | 3105700
2011-02-25 00:00:00 | 5.43 | 5.53 | 5.43 | 5.5 | 3649400
2011-02-28 00:00:00 | 5.5 | 5.55 | 5.49 | 5.53 | 1431000
2011-03-01 00:00:00 | 5.64 | 5.68 | 5.59 | 5.6 | 5509200
2011-03-02 00:00:00 | 5.52 | 5.55 | 5.49 | 5.5 | 1603000
2011-03-03 00:00:00 | 5.49 | 5.54 | 5.49 | 5.52 | 9112400
2011-03-04 00:00:00 | 5.47 | 5.49 | 5.39 | 5.46 | 1778000
2011-03-07 00:00:00 | 5.45 | 5.49 | 5.34 | 5.37 | 2166400
2011-03-08 00:00:00 | 5.33 | 5.38 | 5.31 | 5.37 | 2771600
2011-03-09 00:00:00 | 5.35 | 5.4 | 5.35 | 5.38 | 1601500
2011-03-10 00:00:00 | 5.29 | 5.3 | 5.22 | 5.24 | 3387500
2011-03-11 00:00:00 | 5.16 | 5.2 | 5.05 | 5.1 | 5757100
2011-03-14 00:00:00 | 4.77 | 4.91 | 4.75 | 4.88 | 5004700
2011-03-15 00:00:00 | 4.56 | 4.86 | 4.44 | 4.83 | 12575400
2011-03-16 00:00:00 | 4.71 | 4.71 | 4.46 | 4.53 | 10789100
2011-03-17 00:00:00 | 4.64 | 4.68 | 4.6 | 4.66 | 6064300
2011-03-18 00:00:00 | 4.6 | 4.75 | 4.59 | 4.75 | 4031200
2011-03-21 00:00:00 | 4.8 | 4.88 | 4.67 | 4.79 | 7302900
2011-03-22 00:00:00 | 4.93 | 4.95 | 4.78 | 4.88 | 8382100
2011-03-23 00:00:00 | 4.9 | 4.98 | 4.89 | 4.97 | 4276200
2011-03-24 00:00:00 | 4.85 | 4.9 | 4.81 | 4.86 | 2566900
2011-03-25 00:00:00 | 4.79 | 4.86 | 4.78 | 4.85 | 5859200
2011-03-28 00:00:00 | 4.76 | 4.79 | 4.67 | 4.75 | 4183600
2011-03-29 00:00:00 | 4.59 | 4.63 | 4.57 | 4.61 | 3602700
2011-03-30 00:00:00 | 4.52 | 4.55 | 4.5 | 4.54 | 5266300
2011-03-31 00:00:00 | 4.61 | 4.62 | 4.58 | 4.6 | 1572500
2011-04-01 00:00:00 | 4.61 | 4.66 | 4.6 | 4.63 | 5774500
2011-04-04 00:00:00 | 4.61 | 4.62 | 4.55 | 4.57 | 5995200
2011-04-05 00:00:00 | 4.5 | 4.52 | 4.48 | 4.51 | 1823900
2011-04-06 00:00:00 | 4.38 | 4.4 | 4.36 | 4.4 | 3208000
2011-04-07 00:00:00 | 4.46 | 4.48 | 4.42 | 4.47 | 2787100
2011-04-08 00:00:00 | 4.57 | 4.62 | 4.56 | 4.58 | 2821400
2011-04-11 00:00:00 | 4.56 | 4.62 | 4.56 | 4.56 | 3444400
2011-04-12 00:00:00 | 4.59 | 4.62 | 4.58 | 4.59 | 2291000
2011-04-13 00:00:00 | 4.69 | 4.71 | 4.64 | 4.68 | 4900800
2011-04-14 00:00:00 | 4.69 | 4.74 | 4.69 | 4.74 | 4775200
2011-04-15 00:00:00 | 4.68 | 4.71 | 4.66 | 4.69 | 3165900
2011-04-18 00:00:00 | 4.53 | 4.59 | 4.51 | 4.59 | 2309200
2011-04-19 00:00:00 | 4.57 | 4.59 | 4.55 | 4.58 | 2010300
2011-04-20 00:00:00 | 4.62 | 4.62 | 4.51 | 4.57 | 7585800
2011-04-21 00:00:00 | 4.58 | 4.59 | 4.5 | 4.52 | 2691700
2011-04-25 00:00:00 | 4.58 | 4.63 | 4.57 | 4.62 | 2453900
2011-04-26 00:00:00 | 4.63 | 4.69 | 4.62 | 4.66 | 3600000
2011-04-27 00:00:00 | 4.64 | 4.67 | 4.62 | 4.66 | 4344200
2011-04-28 00:00:00 | 4.71 | 4.79 | 4.69 | 4.76 | 2402100
2011-04-29 00:00:00 | 4.75 | 4.8 | 4.75 | 4.77 | 1421700
2011-05-02 00:00:00 | 4.83 | 4.83 | 4.78 | 4.8 | 1351400
2011-05-03 00:00:00 | 4.82 | 4.83 | 4.8 | 4.83 | 1779300
2011-05-04 00:00:00 | 4.82 | 4.85 | 4.8 | 4.84 | 1382000
2011-05-05 00:00:00 | 4.8 | 4.85 | 4.77 | 4.78 | 1957600
2011-05-06 00:00:00 | 4.83 | 4.89 | 4.82 | 4.85 | 2544400
2011-05-09 00:00:00 | 4.85 | 4.91 | 4.85 | 4.9 | 2477000
2011-05-10 00:00:00 | 4.95 | 4.98 | 4.93 | 4.98 | 3247700
2011-05-11 00:00:00 | 4.86 | 4.89 | 4.84 | 4.84 | 5088900
2011-05-12 00:00:00 | 4.84 | 4.88 | 4.81 | 4.85 | 2959700
2011-05-13 00:00:00 | 4.78 | 4.79 | 4.68 | 4.68 | 4153800
2011-05-16 00:00:00 | 4.66 | 4.78 | 4.58 | 4.68 | 2162600
2011-05-17 00:00:00 | 4.6 | 4.65 | 4.59 | 4.65 | 1584300
2011-05-18 00:00:00 | 4.71 | 4.75 | 4.7 | 4.73 | 1567600
2011-05-19 00:00:00 | 4.62 | 4.64 | 4.58 | 4.62 | 2412400
2011-05-20 00:00:00 | 4.61 | 4.61 | 4.52 | 4.52 | 2350500
2011-05-23 00:00:00 | 4.47 | 4.5 | 4.43 | 4.47 | 5107700
2011-05-24 00:00:00 | 4.49 | 4.52 | 4.47 | 4.47 | 3288500
2011-05-25 00:00:00 | 4.55 | 4.56 | 4.5 | 4.55 | 2407100
2011-05-26 00:00:00 | 4.57 | 4.57 | 4.5 | 4.54 | 2475000
2011-05-27 00:00:00 | 4.56 | 4.63 | 4.54 | 4.61 | 1146700
2011-05-31 00:00:00 | 4.6 | 4.61 | 4.56 | 4.57 | 880500
2011-06-01 00:00:00 | 4.61 | 4.64 | 4.57 | 4.6 | 2894900
2011-06-02 00:00:00 | 4.59 | 4.61 | 4.57 | 4.57 | 3447300
2011-06-03 00:00:00 | 4.55 | 4.57 | 4.51 | 4.55 | 3113700
2011-06-06 00:00:00 | 4.48 | 4.52 | 4.4 | 4.4 | 4082900
2011-06-07 00:00:00 | 4.48 | 4.52 | 4.47 | 4.5 | 5427200
2011-06-08 00:00:00 | 4.51 | 4.52 | 4.48 | 4.5 | 4729300
2011-06-09 00:00:00 | 4.5 | 4.54 | 4.48 | 4.51 | 1189300
2011-06-10 00:00:00 | 4.5 | 4.51 | 4.44 | 4.45 | 2206100
2011-06-13 00:00:00 | 4.5 | 4.52 | 4.47 | 4.5 | 1237800
2011-06-14 00:00:00 | 4.58 | 4.63 | 4.58 | 4.61 | 1629000
2011-06-15 00:00:00 | 4.54 | 4.56 | 4.49 | 4.5 | 999100
2011-06-16 00:00:00 | 4.48 | 4.51 | 4.46 | 4.49 | 1074800
2011-06-17 00:00:00 | 4.48 | 4.51 | 4.45 | 4.46 | 2776500
2011-06-20 00:00:00 | 4.44 | 4.49 | 4.44 | 4.48 | 1852100
2011-06-21 00:00:00 | 4.46 | 4.51 | 4.46 | 4.49 | 2825900
2011-06-22 00:00:00 | 4.58 | 4.61 | 4.55 | 4.55 | 3196100
2011-06-23 00:00:00 | 4.54 | 4.58 | 4.5 | 4.55 | 2117500
2011-06-24 00:00:00 | 4.63 | 4.64 | 4.58 | 4.6 | 856800
2011-06-27 00:00:00 | 4.6 | 4.67 | 4.6 | 4.64 | 1582100
2011-06-28 00:00:00 | 4.64 | 4.68 | 4.63 | 4.66 | 949200
2011-06-29 00:00:00 | 4.71 | 4.75 | 4.69 | 4.72 | 3120200
2011-06-30 00:00:00 | 4.8 | 4.88 | 4.79 | 4.83 | 4179000
2011-07-01 00:00:00 | 4.89 | 4.98 | 4.87 | 4.98 | 3435000
2011-07-05 00:00:00 | 5.04 | 5.05 | 5.02 | 5.05 | 1650600
2011-07-06 00:00:00 | 5.03 | 5.03 | 4.99 | 5.01 | 724100
2011-07-07 00:00:00 | 5.08 | 5.18 | 5.07 | 5.13 | 3998800
2011-07-08 00:00:00 | 5.08 | 5.09 | 5.03 | 5.05 | 1959700
2011-07-11 00:00:00 | 5 | 5.01 | 4.93 | 4.94 | 2771300
2011-07-12 00:00:00 | 4.9 | 4.97 | 4.9 | 4.92 | 990000
2011-07-13 00:00:00 | 4.97 | 5.06 | 4.96 | 5 | 3165100
2011-07-14 00:00:00 | 4.94 | 4.96 | 4.89 | 4.92 | 1125200
2011-07-15 00:00:00 | 4.94 | 4.95 | 4.9 | 4.94 | 588000
2011-07-18 00:00:00 | 4.9 | 4.91 | 4.85 | 4.87 | 1522600
2011-07-19 00:00:00 | 4.81 | 4.85 | 4.81 | 4.84 | 891400
2011-07-20 00:00:00 | 4.91 | 4.95 | 4.9 | 4.93 | 1168300
2011-07-21 00:00:00 | 4.99 | 5.11 | 4.99 | 5.1 | 4033600
2011-07-22 00:00:00 | 5.16 | 5.2 | 5.14 | 5.18 | 2174700
2011-07-25 00:00:00 | 5.09 | 5.12 | 5.07 | 5.12 | 1288500
2011-07-26 00:00:00 | 5.17 | 5.21 | 5.15 | 5.2 | 1360100
2011-07-27 00:00:00 | 5.15 | 5.16 | 5.08 | 5.1 | 1513000
2011-07-28 00:00:00 | 5.08 | 5.12 | 5.07 | 5.08 | 810400
2011-07-29 00:00:00 | 5.01 | 5.15 | 5.01 | 5.07 | 1763700
2011-08-01 00:00:00 | 5.25 | 5.29 | 5.14 | 5.19 | 2490100
2011-08-02 00:00:00 | 5.17 | 5.17 | 5.06 | 5.08 | 1977400
2011-08-03 00:00:00 | 5.06 | 5.09 | 5.01 | 5.07 | 1230800
2011-08-04 00:00:00 | 4.9 | 4.92 | 4.79 | 4.8 | 3723900
2011-08-05 00:00:00 | 4.86 | 4.89 | 4.73 | 4.84 | 4892100
2011-08-08 00:00:00 | 4.72 | 4.77 | 4.55 | 4.57 | 4959000
2011-08-09 00:00:00 | 4.66 | 4.74 | 4.54 | 4.72 | 8855000
2011-08-10 00:00:00 | 4.66 | 4.68 | 4.55 | 4.57 | 4560200
2011-08-11 00:00:00 | 4.58 | 4.71 | 4.53 | 4.67 | 2205100
2011-08-12 00:00:00 | 4.68 | 4.7 | 4.61 | 4.64 | 1143500
2011-08-15 00:00:00 | 4.65 | 4.71 | 4.61 | 4.71 | 3023600
2011-08-16 00:00:00 | 4.63 | 4.65 | 4.56 | 4.58 | 2165800
2011-08-17 00:00:00 | 4.67 | 4.75 | 4.64 | 4.72 | 1857400
2011-08-18 00:00:00 | 4.59 | 4.61 | 4.51 | 4.52 | 1673600
2011-08-19 00:00:00 | 4.52 | 4.64 | 4.51 | 4.53 | 1288600
2011-08-22 00:00:00 | 4.55 | 4.58 | 4.45 | 4.45 | 1080300
2011-08-23 00:00:00 | 4.44 | 4.49 | 4.39 | 4.42 | 6489100
2011-08-24 00:00:00 | 4.32 | 4.36 | 4.23 | 4.28 | 8265100
2011-08-25 00:00:00 | 4.37 | 4.38 | 4.18 | 4.19 | 3821900
2011-08-26 00:00:00 | 4.29 | 4.34 | 4.23 | 4.3 | 3686200
2011-08-29 00:00:00 | 4.31 | 4.38 | 4.29 | 4.38 | 1265300
2011-08-30 00:00:00 | 4.39 | 4.41 | 4.34 | 4.36 | 2472100
2011-08-31 00:00:00 | 4.46 | 4.51 | 4.45 | 4.5 | 2436700
2011-09-01 00:00:00 | 4.47 | 4.51 | 4.42 | 4.42 | 1061700
2011-09-02 00:00:00 | 4.34 | 4.37 | 4.31 | 4.32 | 828800
2011-09-06 00:00:00 | 4.18 | 4.19 | 4.13 | 4.18 | 886800
2011-09-07 00:00:00 | 4.22 | 4.27 | 4.21 | 4.26 | 1669500
2011-09-08 00:00:00 | 4.2 | 4.21 | 4.13 | 4.15 | 1759700
2011-09-09 00:00:00 | 4.18 | 4.2 | 4.12 | 4.16 | 1503800
2011-09-12 00:00:00 | 4.15 | 4.15 | 4.06 | 4.13 | 1458700
2011-09-13 00:00:00 | 4.23 | 4.28 | 4.2 | 4.24 | 1169100
2011-09-14 00:00:00 | 4.21 | 4.28 | 4.17 | 4.27 | 1029700
2011-09-15 00:00:00 | 4.29 | 4.33 | 4.26 | 4.33 | 1440500
2011-09-16 00:00:00 | 4.44 | 4.46 | 4.39 | 4.42 | 1317000
2011-09-19 00:00:00 | 4.36 | 4.4 | 4.32 | 4.39 | 1728000
2011-09-20 00:00:00 | 4.34 | 4.37 | 4.3 | 4.31 | 879600
2011-09-21 00:00:00 | 4.35 | 4.35 | 4.23 | 4.23 | 1923100
2011-09-22 00:00:00 | 4.25 | 4.25 | 4.08 | 4.12 | 3281500
2011-09-23 00:00:00 | 4.19 | 4.25 | 4.14 | 4.22 | 2824000
2011-09-26 00:00:00 | 4.29 | 4.34 | 4.26 | 4.34 | 1392600
2011-09-27 00:00:00 | 4.44 | 4.48 | 4.38 | 4.41 | 3297400
2011-09-28 00:00:00 | 4.49 | 4.5 | 4.42 | 4.44 | 1194100
2011-09-29 00:00:00 | 4.58 | 4.59 | 4.5 | 4.55 | 1815600
2011-09-30 00:00:00 | 4.49 | 4.53 | 4.45 | 4.45 | 1733100
2011-10-03 00:00:00 | 4.43 | 4.45 | 4.33 | 4.34 | 2140200
2011-10-04 00:00:00 | 4.26 | 4.3 | 4.16 | 4.28 | 2402600
2011-10-05 00:00:00 | 4.24 | 4.28 | 4.19 | 4.26 | 1351500
2011-10-06 00:00:00 | 4.24 | 4.29 | 4.2 | 4.28 | 1754200
2011-10-07 00:00:00 | 4.27 | 4.3 | 4.22 | 4.22 | 1426900
2011-10-10 00:00:00 | 4.27 | 4.34 | 4.26 | 4.34 | 972700
2011-10-11 00:00:00 | 4.32 | 4.36 | 4.29 | 4.34 | 858000
2011-10-12 00:00:00 | 4.33 | 4.38 | 4.31 | 4.34 | 1325200
2011-10-13 00:00:00 | 4.37 | 4.41 | 4.34 | 4.38 | 969700
2011-10-14 00:00:00 | 4.35 | 4.37 | 4.3 | 4.37 | 1401700
2011-10-17 00:00:00 | 4.38 | 4.39 | 4.33 | 4.33 | 2515100
2011-10-18 00:00:00 | 4.31 | 4.41 | 4.31 | 4.4 | 1888500
2011-10-19 00:00:00 | 4.36 | 4.4 | 4.34 | 4.37 | 1035700
2011-10-20 00:00:00 | 4.35 | 4.38 | 4.3 | 4.38 | 3212200
2011-10-21 00:00:00 | 4.4 | 4.43 | 4.38 | 4.41 | 942900
2011-10-24 00:00:00 | 4.38 | 4.45 | 4.37 | 4.41 | 1199200
2011-10-25 00:00:00 | 4.38 | 4.4 | 4.33 | 4.37 | 9485700
2011-10-26 00:00:00 | 4.39 | 4.39 | 4.31 | 4.36 | 7281300
2011-10-27 00:00:00 | 4.61 | 4.68 | 4.6 | 4.66 | 3168500
2011-10-28 00:00:00 | 4.58 | 4.66 | 4.58 | 4.66 | 1832800
2011-10-31 00:00:00 | 4.38 | 4.39 | 4.33 | 4.33 | 1379200
2011-11-01 00:00:00 | 4.26 | 4.3 | 4.22 | 4.24 | 1431200
2011-11-02 00:00:00 | 4.28 | 4.28 | 4.21 | 4.23 | 1743300
2011-11-03 00:00:00 | 4.3 | 4.32 | 4.22 | 4.31 | 1347000
2011-11-04 00:00:00 | 4.27 | 4.27 | 4.22 | 4.25 | 1291300
2011-11-07 00:00:00 | 4.3 | 4.35 | 4.28 | 4.35 | 1109700
2011-11-08 00:00:00 | 4.28 | 4.32 | 4.26 | 4.32 | 723900
2011-11-09 00:00:00 | 4.21 | 4.26 | 4.17 | 4.2 | 1515700
2011-11-10 00:00:00 | 4.19 | 4.24 | 4.17 | 4.2 | 1169400
2011-11-11 00:00:00 | 4.24 | 4.26 | 4.21 | 4.24 | 985100
2011-11-14 00:00:00 | 4.25 | 4.33 | 4.25 | 4.3 | 1098800
2011-11-15 00:00:00 | 4.25 | 4.32 | 4.24 | 4.27 | 1028600
2011-11-16 00:00:00 | 4.28 | 4.28 | 4.19 | 4.19 | 1246200
2011-11-17 00:00:00 | 4.2 | 4.25 | 4.15 | 4.18 | 1744000
2011-11-18 00:00:00 | 4.19 | 4.2 | 4.15 | 4.19 | 1865500
2011-11-21 00:00:00 | 4.1 | 4.12 | 4.05 | 4.08 | 2128300
2011-11-22 00:00:00 | 4.13 | 4.15 | 4.09 | 4.12 | 1539000
2011-11-23 00:00:00 | 4.08 | 4.1 | 4.01 | 4.04 | 2148000
2011-11-25 00:00:00 | 4.07 | 4.1 | 4.03 | 4.06 | 755100
2011-11-28 00:00:00 | 4.17 | 4.19 | 4.15 | 4.17 | 1539100
2011-11-29 00:00:00 | 4.17 | 4.21 | 4.14 | 4.17 | 2431100
2011-11-30 00:00:00 | 4.25 | 4.34 | 4.25 | 4.34 | 2812600
2011-12-01 00:00:00 | 4.33 | 4.36 | 4.31 | 4.33 | 1798500
2011-12-02 00:00:00 | 4.37 | 4.37 | 4.33 | 4.33 | 1701200
2011-12-05 00:00:00 | 4.41 | 4.44 | 4.38 | 4.41 | 1258300
2011-12-06 00:00:00 | 4.39 | 4.43 | 4.37 | 4.42 | 828300
2011-12-07 00:00:00 | 4.4 | 4.48 | 4.38 | 4.47 | 1613800
2011-12-08 00:00:00 | 4.38 | 4.43 | 4.31 | 4.31 | 1614600
2011-12-09 00:00:00 | 4.4 | 4.42 | 4.36 | 4.41 | 1439100
2011-12-12 00:00:00 | 4.36 | 4.38 | 4.31 | 4.36 | 1825600
2011-12-13 00:00:00 | 4.31 | 4.36 | 4.23 | 4.25 | 17746900
2011-12-14 00:00:00 | 4.19 | 4.22 | 4.14 | 4.14 | 11820900
2011-12-15 00:00:00 | 4.22 | 4.22 | 4.17 | 4.17 | 1401500
2011-12-16 00:00:00 | 4.18 | 4.2 | 4.14 | 4.17 | 1473900
2011-12-19 00:00:00 | 4.15 | 4.16 | 4.03 | 4.03 | 1539500
2011-12-20 00:00:00 | 4.15 | 4.22 | 4.15 | 4.22 | 4326300
2011-12-21 00:00:00 | 4.13 | 4.17 | 4.07 | 4.12 | 3232500
2011-12-22 00:00:00 | 4.13 | 4.17 | 4.11 | 4.16 | 1837800
2011-12-23 00:00:00 | 4.16 | 4.19 | 4.16 | 4.19 | 1224900
2011-12-27 00:00:00 | 4.13 | 4.16 | 4.11 | 4.11 | 1089900
2011-12-28 00:00:00 | 4.13 | 4.13 | 4.04 | 4.04 | 967800
2011-12-29 00:00:00 | 4.08 | 4.16 | 4.07 | 4.15 | 1167900
2011-12-30 00:00:00 | 4.16 | 4.22 | 4.15 | 4.19 | 844800
2012-01-03 00:00:00 | 4.24 | 4.34 | 4.23 | 4.3 | 1968800
2012-01-04 00:00:00 | 4.34 | 4.37 | 4.32 | 4.34 | 2328500
2012-01-05 00:00:00 | 4.31 | 4.31 | 4.24 | 4.29 | 1488500
2012-01-06 00:00:00 | 4.29 | 4.29 | 4.24 | 4.24 | 530500
2012-01-09 00:00:00 | 4.25 | 4.3 | 4.25 | 4.3 | 551600
2012-01-10 00:00:00 | 4.3 | 4.34 | 4.3 | 4.33 | 917300
2012-01-11 00:00:00 | 4.31 | 4.37 | 4.3 | 4.36 | 1306300
2012-01-12 00:00:00 | 4.34 | 4.36 | 4.31 | 4.34 | 1560200
2012-01-13 00:00:00 | 4.29 | 4.32 | 4.28 | 4.29 | 1040200
2012-01-17 00:00:00 | 4.29 | 4.3 | 4.27 | 4.28 | 1351300
2012-01-18 00:00:00 | 4.27 | 4.3 | 4.25 | 4.29 | 946700
2012-01-19 00:00:00 | 4.35 | 4.38 | 4.33 | 4.35 | 2300900
2012-01-20 00:00:00 | 4.49 | 4.54 | 4.48 | 4.54 | 2353800
2012-01-23 00:00:00 | 4.56 | 4.63 | 4.56 | 4.63 | 1068000
2012-01-24 00:00:00 | 4.58 | 4.6 | 4.55 | 4.59 | 706000
2012-01-25 00:00:00 | 4.54 | 4.61 | 4.52 | 4.6 | 847100
2012-01-26 00:00:00 | 4.6 | 4.63 | 4.54 | 4.54 | 1329700
2012-01-27 00:00:00 | 4.56 | 4.59 | 4.52 | 4.56 | 5560100
2012-01-30 00:00:00 | 4.54 | 4.6 | 4.54 | 4.59 | 1090900
2012-01-31 00:00:00 | 4.57 | 4.6 | 4.53 | 4.59 | 1750800
2012-02-01 00:00:00 | 4.67 | 4.77 | 4.67 | 4.76 | 1092400
2012-02-02 00:00:00 | 4.8 | 4.83 | 4.79 | 4.8 | 1414900
2012-02-03 00:00:00 | 4.81 | 4.89 | 4.81 | 4.89 | 2728700
2012-02-06 00:00:00 | 4.88 | 4.9 | 4.85 | 4.87 | 1698500
2012-02-07 00:00:00 | 4.91 | 4.98 | 4.89 | 4.9 | 2772900
2012-02-08 00:00:00 | 5.02 | 5.04 | 4.98 | 5.01 | 2813800
2012-02-09 00:00:00 | 5.08 | 5.1 | 5.05 | 5.05 | 1580300
2012-02-10 00:00:00 | 4.92 | 4.92 | 4.86 | 4.88 | 764000
2012-02-13 00:00:00 | 4.93 | 4.96 | 4.93 | 4.95 | 525800
2012-02-14 00:00:00 | 4.97 | 4.99 | 4.92 | 4.98 | 2577300
2012-02-15 00:00:00 | 5.14 | 5.17 | 5.1 | 5.13 | 1495100
2012-02-16 00:00:00 | 5.06 | 5.13 | 5.04 | 5.13 | 1823100
2012-02-17 00:00:00 | 5.11 | 5.15 | 5.11 | 5.13 | 1096800
2012-02-21 00:00:00 | 5.09 | 5.11 | 5.06 | 5.08 | 731600
2012-02-22 00:00:00 | 5.08 | 5.11 | 5.06 | 5.07 | 750700
2012-02-23 00:00:00 | 5.05 | 5.09 | 5.04 | 5.08 | 554200
2012-02-24 00:00:00 | 5.12 | 5.18 | 5.12 | 5.17 | 1066000
2012-02-27 00:00:00 | 5.1 | 5.15 | 5.08 | 5.14 | 1099200
2012-02-28 00:00:00 | 5.19 | 5.25 | 5.19 | 5.25 | 1781900
2012-02-29 00:00:00 | 5.23 | 5.24 | 5.11 | 5.11 | 1475400
2012-03-01 00:00:00 | 5.12 | 5.25 | 5.09 | 5.16 | 4157000
2012-03-02 00:00:00 | 5.07 | 5.1 | 5.05 | 5.06 | 1189100
2012-03-05 00:00:00 | 5.04 | 5.08 | 5 | 5.03 | 717400
2012-03-06 00:00:00 | 4.95 | 4.99 | 4.9 | 4.94 | 1801300
2012-03-07 00:00:00 | 5.02 | 5.02 | 4.95 | 4.99 | 1172000
2012-03-08 00:00:00 | 5.1 | 5.12 | 5.06 | 5.11 | 1205900
2012-03-09 00:00:00 | 5.13 | 5.18 | 5.12 | 5.15 | 1825200
2012-03-12 00:00:00 | 5.12 | 5.12 | 5.04 | 5.08 | 742700
2012-03-13 00:00:00 | 5.12 | 5.21 | 5.11 | 5.2 | 3942300
2012-03-14 00:00:00 | 5.2 | 5.23 | 5.14 | 5.17 | 1958400
2012-03-15 00:00:00 | 5.17 | 5.18 | 5.13 | 5.14 | 2246200
2012-03-16 00:00:00 | 5.22 | 5.24 | 5.21 | 5.22 | 1867500
2012-03-19 00:00:00 | 5.28 | 5.36 | 5.26 | 5.32 | 1719400
2012-03-20 00:00:00 | 5.26 | 5.29 | 5.24 | 5.26 | 1854300
2012-03-21 00:00:00 | 5.17 | 5.18 | 5.13 | 5.15 | 2091100
2012-03-22 00:00:00 | 5.11 | 5.15 | 5.11 | 5.15 | 1440600
2012-03-23 00:00:00 | 5.1 | 5.11 | 5.06 | 5.11 | 503300
2012-03-26 00:00:00 | 5.14 | 5.15 | 5.07 | 5.14 | 2308700
2012-03-27 00:00:00 | 5.22 | 5.22 | 5.14 | 5.15 | 1315100
2012-03-28 00:00:00 | 5.16 | 5.18 | 5.1 | 5.13 | 2540900
2012-03-29 00:00:00 | 5.06 | 5.06 | 5 | 5.05 | 807200
2012-03-30 00:00:00 | 5.03 | 5.03 | 4.98 | 4.98 | 1182700
2012-04-02 00:00:00 | 5.11 | 5.16 | 5.07 | 5.16 | 933800
2012-04-03 00:00:00 | 5.07 | 5.08 | 4.97 | 5.02 | 1603500
2012-04-04 00:00:00 | 4.89 | 4.91 | 4.84 | 4.89 | 1182300
2012-04-05 00:00:00 | 4.87 | 4.88 | 4.84 | 4.86 | 830200
2012-04-09 00:00:00 | 4.77 | 4.78 | 4.76 | 4.76 | 545800
2012-04-10 00:00:00 | 4.8 | 4.81 | 4.69 | 4.7 | 2651600
2012-04-11 00:00:00 | 4.77 | 4.85 | 4.77 | 4.83 | 3489800
2012-04-12 00:00:00 | 4.75 | 4.83 | 4.73 | 4.83 | 1845100
2012-04-13 00:00:00 | 4.91 | 4.92 | 4.79 | 4.85 | 1625200
2012-04-16 00:00:00 | 4.83 | 4.84 | 4.77 | 4.78 | 691400
2012-04-17 00:00:00 | 4.79 | 4.86 | 4.79 | 4.82 | 1566900
2012-04-18 00:00:00 | 4.8 | 4.87 | 4.79 | 4.85 | 1432200
2012-04-19 00:00:00 | 4.89 | 4.9 | 4.84 | 4.85 | 2137100
2012-04-20 00:00:00 | 4.85 | 4.87 | 4.84 | 4.84 | 1114600
2012-04-23 00:00:00 | 4.72 | 4.75 | 4.69 | 4.75 | 1357700
2012-04-24 00:00:00 | 4.72 | 4.74 | 4.7 | 4.72 | 929600
2012-04-25 00:00:00 | 4.78 | 4.78 | 4.71 | 4.75 | 1012400
2012-04-26 00:00:00 | 4.75 | 4.81 | 4.73 | 4.81 | 474600
2012-04-27 00:00:00 | 4.81 | 4.81 | 4.76 | 4.79 | 299100
2012-04-30 00:00:00 | 4.77 | 4.79 | 4.74 | 4.76 | 925700
2012-05-01 00:00:00 | 4.62 | 4.72 | 4.62 | 4.69 | 1707600
2012-05-02 00:00:00 | 4.6 | 4.66 | 4.6 | 4.65 | 1746700
2012-05-03 00:00:00 | 4.61 | 4.65 | 4.58 | 4.6 | 1515700
2012-05-04 00:00:00 | 4.61 | 4.61 | 4.52 | 4.57 | 1666300
2012-05-07 00:00:00 | 4.55 | 4.6 | 4.52 | 4.59 | 1751500
2012-05-08 00:00:00 | 4.53 | 4.54 | 4.47 | 4.51 | 761900
2012-05-09 00:00:00 | 4.47 | 4.5 | 4.43 | 4.48 | 928100
2012-05-10 00:00:00 | 4.49 | 4.51 | 4.45 | 4.46 | 702600
2012-05-11 00:00:00 | 4.4 | 4.43 | 4.37 | 4.39 | 1014400
2012-05-14 00:00:00 | 4.36 | 4.38 | 4.34 | 4.35 | 1218000
2012-05-15 00:00:00 | 4.27 | 4.36 | 4.27 | 4.33 | 3231600
2012-05-16 00:00:00 | 4.27 | 4.31 | 4.23 | 4.23 | 1319500
2012-05-17 00:00:00 | 4.3 | 4.33 | 4.27 | 4.29 | 1716400
2012-05-18 00:00:00 | 4.25 | 4.27 | 4.2 | 4.2 | 825600
2012-05-21 00:00:00 | 4.2 | 4.26 | 4.18 | 4.26 | 3249800
2012-05-22 00:00:00 | 4.25 | 4.31 | 4.23 | 4.25 | 1367000
2012-05-23 00:00:00 | 4.25 | 4.26 | 4.2 | 4.26 | 1013900
2012-05-24 00:00:00 | 4.3 | 4.32 | 4.27 | 4.3 | 2158400
2012-05-25 00:00:00 | 4.26 | 4.3 | 4.26 | 4.26 | 760300
2012-05-29 00:00:00 | 4.35 | 4.36 | 4.32 | 4.35 | 750000
2012-05-30 00:00:00 | 4.26 | 4.26 | 4.21 | 4.22 | 645400
2012-05-31 00:00:00 | 4.27 | 4.3 | 4.25 | 4.29 | 1675200
2012-06-01 00:00:00 | 4.25 | 4.25 | 4.16 | 4.17 | 1107500
2012-06-04 00:00:00 | 4.21 | 4.23 | 4.17 | 4.23 | 1997300
2012-06-05 00:00:00 | 4.23 | 4.32 | 4.23 | 4.31 | 2631000
2012-06-06 00:00:00 | 4.35 | 4.41 | 4.33 | 4.38 | 1855100
2012-06-07 00:00:00 | 4.44 | 4.46 | 4.4 | 4.4 | 568000
2012-06-08 00:00:00 | 4.37 | 4.37 | 4.3 | 4.35 | 762900
2012-06-11 00:00:00 | 4.36 | 4.36 | 4.29 | 4.29 | 710300
2012-06-12 00:00:00 | 4.31 | 4.37 | 4.31 | 4.37 | 626500
2012-06-13 00:00:00 | 4.34 | 4.37 | 4.31 | 4.34 | 854100
2012-06-14 00:00:00 | 4.35 | 4.4 | 4.35 | 4.4 | 499100
2012-06-15 00:00:00 | 4.47 | 4.52 | 4.45 | 4.5 | 1454300
2012-06-18 00:00:00 | 4.51 | 4.54 | 4.5 | 4.54 | 589100
2012-06-19 00:00:00 | 4.52 | 4.59 | 4.52 | 4.57 | 575900
2012-06-20 00:00:00 | 4.62 | 4.66 | 4.6 | 4.65 | 639800
2012-06-21 00:00:00 | 4.65 | 4.65 | 4.53 | 4.55 | 807700
2012-06-22 00:00:00 | 4.58 | 4.59 | 4.54 | 4.58 | 384400
2012-06-25 00:00:00 | 4.5 | 4.51 | 4.46 | 4.47 | 620800
2012-06-26 00:00:00 | 4.46 | 4.47 | 4.42 | 4.46 | 846800
2012-06-27 00:00:00 | 4.5 | 4.55 | 4.5 | 4.55 | 455600
2012-06-28 00:00:00 | 4.59 | 4.64 | 4.56 | 4.61 | 1750200
2012-06-29 00:00:00 | 4.71 | 4.75 | 4.69 | 4.75 | 786800
2012-07-02 00:00:00 | 4.76 | 4.77 | 4.72 | 4.75 | 580800
2012-07-03 00:00:00 | 4.83 | 4.93 | 4.81 | 4.91 | 821800
2012-07-05 00:00:00 | 4.89 | 4.91 | 4.87 | 4.91 | 960600
2012-07-06 00:00:00 | 4.86 | 4.87 | 4.82 | 4.85 | 649300
2012-07-09 00:00:00 | 4.82 | 4.84 | 4.77 | 4.83 | 1953100
2012-07-10 00:00:00 | 4.8 | 4.82 | 4.74 | 4.75 | 1131400
2012-07-11 00:00:00 | 4.8 | 4.83 | 4.78 | 4.83 | 445000
2012-07-12 00:00:00 | 4.72 | 4.73 | 4.68 | 4.71 | 1066300
2012-07-13 00:00:00 | 4.67 | 4.77 | 4.66 | 4.76 | 574700
2012-07-16 00:00:00 | 4.75 | 4.75 | 4.7 | 4.72 | 401600
2012-07-17 00:00:00 | 4.72 | 4.75 | 4.69 | 4.75 | 467900
2012-07-18 00:00:00 | 4.67 | 4.76 | 4.67 | 4.73 | 1023000
2012-07-19 00:00:00 | 4.8 | 4.84 | 4.79 | 4.81 | 1185000
2012-07-20 00:00:00 | 4.67 | 4.67 | 4.59 | 4.59 | 831600
2012-07-23 00:00:00 | 4.51 | 4.55 | 4.47 | 4.53 | 737400
2012-07-24 00:00:00 | 4.52 | 4.53 | 4.45 | 4.47 | 809100
2012-07-25 00:00:00 | 4.51 | 4.54 | 4.48 | 4.5 | 580000
2012-07-26 00:00:00 | 4.67 | 4.77 | 4.65 | 4.77 | 1612800
2012-07-27 00:00:00 | 4.82 | 4.95 | 4.82 | 4.94 | 3021500
2012-07-30 00:00:00 | 4.85 | 4.96 | 4.85 | 4.9 | 4380700
2012-07-31 00:00:00 | 4.86 | 4.94 | 4.84 | 4.86 | 2020500
2012-08-01 00:00:00 | 4.77 | 4.82 | 4.73 | 4.74 | 1124800
2012-08-02 00:00:00 | 4.7 | 4.72 | 4.65 | 4.7 | 2462100
2012-08-03 00:00:00 | 4.72 | 4.8 | 4.71 | 4.78 | 1533500
2012-08-06 00:00:00 | 4.79 | 4.82 | 4.78 | 4.78 | 1144800
2012-08-07 00:00:00 | 4.84 | 4.87 | 4.83 | 4.85 | 971200
2012-08-08 00:00:00 | 4.73 | 4.79 | 4.71 | 4.77 | 588500
2012-08-09 00:00:00 | 4.74 | 4.76 | 4.72 | 4.73 | 666900
2012-08-10 00:00:00 | 4.66 | 4.71 | 4.64 | 4.71 | 1067900
2012-08-13 00:00:00 | 4.71 | 4.73 | 4.67 | 4.72 | 734500
2012-08-14 00:00:00 | 4.61 | 4.63 | 4.59 | 4.6 | 1036600
2012-08-15 00:00:00 | 4.55 | 4.56 | 4.53 | 4.55 | 754500
2012-08-16 00:00:00 | 4.57 | 4.6 | 4.53 | 4.58 | 570600
2012-08-17 00:00:00 | 4.65 | 4.66 | 4.64 | 4.65 | 263000
2012-08-20 00:00:00 | 4.62 | 4.63 | 4.6 | 4.63 | 295600
2012-08-21 00:00:00 | 4.69 | 4.72 | 4.65 | 4.67 | 1000600
2012-08-22 00:00:00 | 4.66 | 4.71 | 4.64 | 4.69 | 911700
2012-08-23 00:00:00 | 4.7 | 4.72 | 4.68 | 4.68 | 937500
2012-08-24 00:00:00 | 4.64 | 4.69 | 4.63 | 4.67 | 548000
2012-08-27 00:00:00 | 4.66 | 4.67 | 4.62 | 4.62 | 636700
2012-08-28 00:00:00 | 4.58 | 4.61 | 4.56 | 4.58 | 719600
2012-08-29 00:00:00 | 4.61 | 4.63 | 4.6 | 4.62 | 481200
2012-08-30 00:00:00 | 4.6 | 4.6 | 4.55 | 4.55 | 580000
2012-08-31 00:00:00 | 4.55 | 4.58 | 4.51 | 4.54 | 667700
2012-09-04 00:00:00 | 4.54 | 4.55 | 4.49 | 4.54 | 665500
2012-09-05 00:00:00 | 4.47 | 4.48 | 4.44 | 4.47 | 447300
2012-09-06 00:00:00 | 4.5 | 4.58 | 4.49 | 4.57 | 614700
2012-09-07 00:00:00 | 4.6 | 4.64 | 4.59 | 4.62 | 756300
2012-09-10 00:00:00 | 4.65 | 4.66 | 4.62 | 4.63 | 436000
2012-09-11 00:00:00 | 4.6 | 4.66 | 4.6 | 4.63 | 872200
2012-09-12 00:00:00 | 4.68 | 4.73 | 4.67 | 4.73 | 1784400
2012-09-13 00:00:00 | 4.73 | 4.86 | 4.71 | 4.84 | 3150300
2012-09-14 00:00:00 | 4.91 | 4.97 | 4.9 | 4.92 | 2385000
2012-09-17 00:00:00 | 4.89 | 4.93 | 4.87 | 4.87 | 1572900
2012-09-18 00:00:00 | 4.92 | 4.97 | 4.9 | 4.94 | 2265700
2012-09-19 00:00:00 | 4.93 | 4.93 | 4.88 | 4.88 | 1114300
2012-09-20 00:00:00 | 4.82 | 4.86 | 4.81 | 4.81 | 1082800
2012-09-21 00:00:00 | 4.79 | 4.81 | 4.75 | 4.75 | 683700
2012-09-24 00:00:00 | 4.76 | 4.79 | 4.74 | 4.78 | 1133000
2012-09-25 00:00:00 | 4.75 | 4.78 | 4.7 | 4.72 | 1021300
2012-09-26 00:00:00 | 4.68 | 4.71 | 4.65 | 4.69 | 1007500
2012-09-27 00:00:00 | 4.72 | 4.77 | 4.72 | 4.77 | 606300
2012-09-28 00:00:00 | 4.66 | 4.66 | 4.61 | 4.65 | 999800
2012-10-01 00:00:00 | 4.66 | 4.67 | 4.61 | 4.61 | 666700
2012-10-02 00:00:00 | 4.64 | 4.64 | 4.56 | 4.56 | 765000
2012-10-03 00:00:00 | 4.57 | 4.58 | 4.55 | 4.57 | 515200
2012-10-04 00:00:00 | 4.67 | 4.7 | 4.66 | 4.7 | 784200
2012-10-05 00:00:00 | 4.67 | 4.69 | 4.66 | 4.66 | 743300
2012-10-08 00:00:00 | 4.63 | 4.65 | 4.61 | 4.62 | 280400
2012-10-09 00:00:00 | 4.54 | 4.54 | 4.49 | 4.49 | 602800
2012-10-10 00:00:00 | 4.48 | 4.5 | 4.46 | 4.5 | 746500
2012-10-11 00:00:00 | 4.55 | 4.57 | 4.53 | 4.54 | 975800
2012-10-12 00:00:00 | 4.54 | 4.55 | 4.51 | 4.54 | 628800
2012-10-15 00:00:00 | 4.53 | 4.56 | 4.51 | 4.54 | 683300
2012-10-16 00:00:00 | 4.57 | 4.63 | 4.57 | 4.63 | 1046900
2012-10-17 00:00:00 | 4.62 | 4.65 | 4.61 | 4.63 | 346700
2012-10-18 00:00:00 | 4.64 | 4.67 | 4.64 | 4.66 | 330500
2012-10-19 00:00:00 | 4.65 | 4.66 | 4.57 | 4.58 | 959100
2012-10-22 00:00:00 | 4.64 | 4.68 | 4.63 | 4.67 | 740600
2012-10-23 00:00:00 | 4.52 | 4.55 | 4.5 | 4.52 | 1103500
2012-10-24 00:00:00 | 4.56 | 4.58 | 4.52 | 4.53 | 812800
2012-10-25 00:00:00 | 4.55 | 4.58 | 4.53 | 4.55 | 664900
2012-10-26 00:00:00 | 4.53 | 4.54 | 4.49 | 4.52 | 1267100
2012-10-31 00:00:00 | 4.61 | 4.61 | 4.47 | 4.49 | 692000
2012-11-01 00:00:00 | 4.47 | 4.52 | 4.47 | 4.52 | 1061600
2012-11-02 00:00:00 | 4.51 | 4.51 | 4.45 | 4.46 | 1073000
2012-11-05 00:00:00 | 4.46 | 4.48 | 4.46 | 4.46 | 423100
2012-11-06 00:00:00 | 4.46 | 4.49 | 4.46 | 4.47 | 441700
2012-11-07 00:00:00 | 4.44 | 4.45 | 4.37 | 4.38 | 650900
2012-11-08 00:00:00 | 4.43 | 4.44 | 4.37 | 4.37 | 745400
2012-11-09 00:00:00 | 4.44 | 4.44 | 4.39 | 4.41 | 642500
2012-11-12 00:00:00 | 4.38 | 4.39 | 4.35 | 4.36 | 923100
2012-11-13 00:00:00 | 4.34 | 4.38 | 4.33 | 4.35 | 872300
2012-11-14 00:00:00 | 4.32 | 4.34 | 4.24 | 4.26 | 1078500
2012-11-15 00:00:00 | 4.36 | 4.39 | 4.35 | 4.39 | 1992500
2012-11-16 00:00:00 | 4.48 | 4.52 | 4.44 | 4.5 | 1631700
2012-11-19 00:00:00 | 4.51 | 4.57 | 4.51 | 4.54 | 1016600
2012-11-20 00:00:00 | 4.51 | 4.55 | 4.49 | 4.55 | 1102100
2012-11-21 00:00:00 | 4.53 | 4.55 | 4.52 | 4.54 | 649600
2012-11-23 00:00:00 | 4.57 | 4.63 | 4.56 | 4.62 | 1679400
2012-11-26 00:00:00 | 4.57 | 4.61 | 4.56 | 4.59 | 1991100
2012-11-27 00:00:00 | 4.58 | 4.61 | 4.53 | 4.53 | 999300
2012-11-28 00:00:00 | 4.5 | 4.55 | 4.48 | 4.54 | 843600
2012-11-29 00:00:00 | 4.58 | 4.62 | 4.57 | 4.61 | 1106400
2012-11-30 00:00:00 | 4.57 | 4.61 | 4.56 | 4.61 | 989400
2012-12-03 00:00:00 | 4.59 | 4.61 | 4.55 | 4.56 | 671300
2012-12-04 00:00:00 | 4.54 | 4.56 | 4.52 | 4.52 | 830000
2012-12-05 00:00:00 | 4.53 | 4.57 | 4.52 | 4.54 | 766700
2012-12-06 00:00:00 | 4.56 | 4.57 | 4.54 | 4.56 | 461700
2012-12-07 00:00:00 | 4.61 | 4.67 | 4.6 | 4.65 | 2054300
2012-12-10 00:00:00 | 4.59 | 4.61 | 4.57 | 4.59 | 1348800
2012-12-11 00:00:00 | 4.56 | 4.6 | 4.55 | 4.55 | 1378900
2012-12-12 00:00:00 | 4.56 | 4.61 | 4.54 | 4.55 | 2518800
2012-12-13 00:00:00 | 4.55 | 4.57 | 4.53 | 4.55 | 962300
2012-12-14 00:00:00 | 4.6 | 4.62 | 4.59 | 4.62 | 1154000
2012-12-17 00:00:00 | 4.67 | 4.73 | 4.66 | 4.71 | 2714600
2012-12-18 00:00:00 | 4.86 | 4.93 | 4.85 | 4.93 | 2561800
2012-12-19 00:00:00 | 5.11 | 5.15 | 5.1 | 5.13 | 2622600
2012-12-20 00:00:00 | 5.21 | 5.26 | 5.19 | 5.26 | 3104300
2012-12-21 00:00:00 | 5.17 | 5.28 | 5.17 | 5.28 | 2397900
2012-12-24 00:00:00 | 5.23 | 5.28 | 5.22 | 5.28 | 945800
2012-12-26 00:00:00 | 5.27 | 5.32 | 5.27 | 5.29 | 1176200
2012-12-27 00:00:00 | 5.27 | 5.3 | 5.22 | 5.28 | 2851900
2012-12-28 00:00:00 | 5.28 | 5.32 | 5.28 | 5.29 | 1138100
2012-12-31 00:00:00 | 5.3 | 5.42 | 5.29 | 5.42 | 1704700
2013-01-02 00:00:00 | 5.51 | 5.57 | 5.5 | 5.56 | 2228300
2013-01-03 00:00:00 | 5.53 | 5.54 | 5.46 | 5.47 | 1621400
2013-01-04 00:00:00 | 5.49 | 5.53 | 5.48 | 5.5 | 1460000
2013-01-07 00:00:00 | 5.4 | 5.43 | 5.36 | 5.42 | 3545200
2013-01-08 00:00:00 | 5.28 | 5.3 | 5.19 | 5.22 | 4151700
2013-01-09 00:00:00 | 5.33 | 5.36 | 5.31 | 5.36 | 1919500
2013-01-10 00:00:00 | 5.39 | 5.44 | 5.37 | 5.43 | 1701200
2013-01-11 00:00:00 | 5.4 | 5.44 | 5.38 | 5.42 | 2542000
2013-01-14 00:00:00 | 5.47 | 5.49 | 5.43 | 5.45 | 1710100
2013-01-15 00:00:00 | 5.42 | 5.45 | 5.39 | 5.44 | 7998800
2013-01-16 00:00:00 | 5.3 | 5.36 | 5.29 | 5.35 | 2224800
2013-01-17 00:00:00 | 5.37 | 5.4 | 5.34 | 5.39 | 2272100
2013-01-18 00:00:00 | 5.4 | 5.41 | 5.37 | 5.41 | 1260500
2013-01-22 00:00:00 | 5.26 | 5.27 | 5.22 | 5.25 | 1586100
2013-01-23 00:00:00 | 5.21 | 5.24 | 5.2 | 5.23 | 1911500
2013-01-24 00:00:00 | 5.31 | 5.35 | 5.3 | 5.33 | 2499600
2013-01-25 00:00:00 | 5.35 | 5.36 | 5.28 | 5.31 | 996400
2013-01-28 00:00:00 | 5.29 | 5.29 | 5.23 | 5.26 | 1193200
2013-01-29 00:00:00 | 5.45 | 5.48 | 5.44 | 5.47 | 1756400
2013-01-30 00:00:00 | 5.48 | 5.55 | 5.47 | 5.53 | 2313100
2013-01-31 00:00:00 | 5.66 | 5.72 | 5.65 | 5.66 | 1909200
2013-02-01 00:00:00 | 5.6 | 5.61 | 5.54 | 5.59 | 1674600
2013-02-04 00:00:00 | 5.65 | 5.67 | 5.6 | 5.62 | 1770000
2013-02-05 00:00:00 | 5.65 | 5.67 | 5.62 | 5.65 | 1470600
2013-02-06 00:00:00 | 5.6 | 5.65 | 5.58 | 5.65 | 937400
2013-02-07 00:00:00 | 5.71 | 5.73 | 5.64 | 5.71 | 1571300
2013-02-08 00:00:00 | 5.68 | 5.7 | 5.66 | 5.69 | 1059500
2013-02-11 00:00:00 | 5.75 | 5.78 | 5.72 | 5.77 | 1242000
2013-02-12 00:00:00 | 5.79 | 5.83 | 5.76 | 5.81 | 1170300
2013-02-13 00:00:00 | 5.74 | 5.75 | 5.7 | 5.72 | 889100
2013-02-14 00:00:00 | 5.57 | 5.59 | 5.55 | 5.57 | 712000
2013-02-15 00:00:00 | 5.51 | 5.52 | 5.48 | 5.51 | 1455300
2013-02-19 00:00:00 | 5.66 | 5.72 | 5.66 | 5.7 | 1547200
2013-02-20 00:00:00 | 5.7 | 5.71 | 5.61 | 5.61 | 1282000
2013-02-21 00:00:00 | 5.55 | 5.56 | 5.45 | 5.49 | 2553400
2013-02-22 00:00:00 | 5.5 | 5.58 | 5.49 | 5.57 | 2569200
2013-02-25 00:00:00 | 5.58 | 5.62 | 5.48 | 5.51 | 6374500
2013-02-26 00:00:00 | 5.58 | 5.6 | 5.54 | 5.59 | 2627800
2013-02-27 00:00:00 | 5.52 | 5.57 | 5.48 | 5.55 | 1513200
2013-02-28 00:00:00 | 5.54 | 5.59 | 5.49 | 5.54 | 1718400
2013-03-01 00:00:00 | 5.61 | 5.66 | 5.58 | 5.64 | 1190200
2013-03-04 00:00:00 | 5.7 | 5.71 | 5.66 | 5.69 | 1411800
2013-03-05 00:00:00 | 5.68 | 5.73 | 5.68 | 5.73 | 1272200
2013-03-06 00:00:00 | 5.74 | 5.8 | 5.73 | 5.79 | 1487200
2013-03-07 00:00:00 | 5.71 | 5.73 | 5.64 | 5.65 | 14493000
2013-03-08 00:00:00 | 5.64 | 5.68 | 5.62 | 5.65 | 3277100
2013-03-11 00:00:00 | 5.88 | 5.98 | 5.87 | 5.97 | 3996100
2013-03-12 00:00:00 | 5.89 | 5.9 | 5.84 | 5.87 | 2326800
2013-03-13 00:00:00 | 5.96 | 6.06 | 5.95 | 6.05 | 2453900
2013-03-14 00:00:00 | 6.03 | 6.1 | 6.03 | 6.1 | 1029200
2013-03-15 00:00:00 | 6.01 | 6.02 | 5.97 | 6.01 | 718000
2013-03-18 00:00:00 | 5.93 | 6.01 | 5.91 | 5.96 | 2931900
2013-03-19 00:00:00 | 5.97 | 6 | 5.93 | 6 | 1757200
2013-03-20 00:00:00 | 6.01 | 6.07 | 6.01 | 6.06 | 2389100
2013-03-21 00:00:00 | 6.06 | 6.07 | 5.96 | 5.98 | 2784500
2013-03-22 00:00:00 | 5.98 | 6.03 | 5.98 | 6.02 | 713400
2013-03-25 00:00:00 | 6.04 | 6.05 | 5.91 | 5.95 | 2387900
2013-03-26 00:00:00 | 5.92 | 5.94 | 5.89 | 5.92 | 1184400
2013-03-27 00:00:00 | 5.92 | 5.96 | 5.89 | 5.96 | 3015200
2013-03-28 00:00:00 | 6 | 6.01 | 5.93 | 6 | 10216100
2013-04-01 00:00:00 | 5.88 | 5.88 | 5.59 | 5.63 | 3473200
2013-04-02 00:00:00 | 5.83 | 5.91 | 5.82 | 5.9 | 1897700
2013-04-03 00:00:00 | 5.89 | 5.9 | 5.78 | 5.8 | 3488700
2013-04-04 00:00:00 | 6.19 | 6.27 | 6.17 | 6.27 | 4812600
2013-04-05 00:00:00 | 6.33 | 6.56 | 6.28 | 6.56 | 6526100
2013-04-08 00:00:00 | 6.57 | 6.61 | 6.53 | 6.61 | 4109700
2013-04-09 00:00:00 | 6.37 | 6.46 | 6.32 | 6.41 | 4894100
2013-04-10 00:00:00 | 6.64 | 6.77 | 6.63 | 6.73 | 5110300
2013-04-11 00:00:00 | 6.75 | 6.88 | 6.72 | 6.84 | 6622000
2013-04-12 00:00:00 | 6.77 | 6.84 | 6.75 | 6.82 | 5382400
2013-04-15 00:00:00 | 6.7 | 6.76 | 6.65 | 6.66 | 6061400
2013-04-16 00:00:00 | 6.68 | 6.75 | 6.63 | 6.7 | 5719800
2013-04-17 00:00:00 | 6.7 | 6.72 | 6.59 | 6.65 | 4195100
2013-04-18 00:00:00 | 6.65 | 6.67 | 6.56 | 6.62 | 2458600
2013-04-19 00:00:00 | 6.59 | 6.68 | 6.57 | 6.65 | 3666900
2013-04-22 00:00:00 | 6.62 | 6.62 | 6.5 | 6.57 | 4237800
2013-04-23 00:00:00 | 6.55 | 6.64 | 6.55 | 6.62 | 7730900
2013-04-24 00:00:00 | 6.55 | 6.58 | 6.49 | 6.54 | 5661100
2013-04-25 00:00:00 | 6.65 | 6.75 | 6.65 | 6.7 | 4787100
2013-04-26 00:00:00 | 6.69 | 6.79 | 6.69 | 6.79 | 3715300
2013-04-29 00:00:00 | 6.76 | 6.85 | 6.76 | 6.81 | 3861100
2013-04-30 00:00:00 | 6.81 | 6.82 | 6.75 | 6.78 | 7293800
2013-05-01 00:00:00 | 6.73 | 6.74 | 6.67 | 6.7 | 973100
2013-05-02 00:00:00 | 6.72 | 6.81 | 6.71 | 6.76 | 1529500
2013-05-03 00:00:00 | 6.84 | 6.93 | 6.82 | 6.89 | 4867100
2013-05-06 00:00:00 | 6.88 | 6.88 | 6.82 | 6.83 | 5523300
2013-05-07 00:00:00 | 6.79 | 6.84 | 6.77 | 6.8 | 3105400
2013-05-08 00:00:00 | 6.69 | 6.79 | 6.68 | 6.77 | 2390900
2013-05-09 00:00:00 | 6.69 | 6.74 | 6.64 | 6.67 | 3580600
2013-05-10 00:00:00 | 6.69 | 6.72 | 6.64 | 6.7 | 2628000
2013-05-13 00:00:00 | 7.14 | 7.24 | 7.13 | 7.2 | 6538200
2013-05-14 00:00:00 | 7.09 | 7.22 | 7.04 | 7.12 | 3962400
2013-05-15 00:00:00 | 7.16 | 7.31 | 7.15 | 7.28 | 2492800
2013-05-16 00:00:00 | 6.96 | 6.98 | 6.79 | 6.82 | 4894700
2013-05-17 00:00:00 | 6.85 | 6.94 | 6.83 | 6.9 | 5221800
2013-05-20 00:00:00 | 6.85 | 6.89 | 6.8 | 6.84 | 3528800
2013-05-21 00:00:00 | 6.79 | 6.81 | 6.73 | 6.74 | 2364100
2013-05-22 00:00:00 | 6.86 | 6.94 | 6.71 | 6.75 | 3667100
2013-05-23 00:00:00 | 6.19 | 6.32 | 6.01 | 6.32 | 13253900
2013-05-24 00:00:00 | 6.08 | 6.13 | 5.99 | 6.09 | 5484600
2013-05-28 00:00:00 | 6.07 | 6.17 | 6.03 | 6.05 | 6834300
2013-05-29 00:00:00 | 5.95 | 6.01 | 5.89 | 5.99 | 4877500
2013-05-30 00:00:00 | 5.94 | 6.11 | 5.94 | 6.01 | 8586400
2013-05-31 00:00:00 | 5.88 | 6.01 | 5.85 | 5.94 | 6970500
2013-06-03 00:00:00 | 5.66 | 5.69 | 5.52 | 5.68 | 7576800
2013-06-04 00:00:00 | 6.06 | 6.14 | 5.97 | 5.99 | 6492100
2013-06-05 00:00:00 | 5.85 | 5.85 | 5.71 | 5.74 | 4142000
2013-06-06 00:00:00 | 5.74 | 5.8 | 5.67 | 5.8 | 4736000
2013-06-07 00:00:00 | 5.89 | 6.03 | 5.86 | 6.01 | 3454600
2013-06-10 00:00:00 | 6.19 | 6.2 | 6.02 | 6.1 | 3421600
2013-06-11 00:00:00 | 6.19 | 6.25 | 6.12 | 6.2 | 6599900
2013-06-12 00:00:00 | 6.25 | 6.25 | 6.08 | 6.13 | 4520700
2013-06-13 00:00:00 | 6.16 | 6.29 | 6.15 | 6.28 | 2821600
2013-06-14 00:00:00 | 6.05 | 6.06 | 5.95 | 5.95 | 2649800
2013-06-17 00:00:00 | 6.15 | 6.23 | 6.08 | 6.12 | 2451200
2013-06-18 00:00:00 | 6.16 | 6.19 | 6.13 | 6.15 | 2879700
2013-06-19 00:00:00 | 6.25 | 6.25 | 6.1 | 6.11 | 2371800
2013-06-20 00:00:00 | 5.98 | 5.99 | 5.84 | 5.85 | 4324200
2013-06-21 00:00:00 | 5.97 | 5.99 | 5.84 | 5.98 | 2475400
2013-06-24 00:00:00 | 5.84 | 5.89 | 5.77 | 5.83 | 3146600
2013-06-25 00:00:00 | 5.94 | 6.01 | 5.89 | 6 | 1558700
2013-06-26 00:00:00 | 6 | 6.01 | 5.93 | 5.96 | 1073300
2013-06-27 00:00:00 | 6.05 | 6.1 | 6.04 | 6.07 | 1685700
2013-06-28 00:00:00 | 6.17 | 6.26 | 6.13 | 6.21 | 3196700
2013-07-01 00:00:00 | 6.35 | 6.37 | 6.3 | 6.33 | 2574000
2013-07-02 00:00:00 | 6.37 | 6.38 | 6.23 | 6.32 | 2298100
2013-07-03 00:00:00 | 6.36 | 6.45 | 6.35 | 6.41 | 1424400
2013-07-05 00:00:00 | 6.45 | 6.46 | 6.37 | 6.44 | 1109400
2013-07-08 00:00:00 | 6.4 | 6.45 | 6.36 | 6.38 | 1419700
2013-07-09 00:00:00 | 6.47 | 6.48 | 6.43 | 6.45 | 1229000
2013-07-10 00:00:00 | 6.45 | 6.47 | 6.39 | 6.44 | 2305300
2013-07-11 00:00:00 | 6.57 | 6.63 | 6.55 | 6.61 | 1304800
2013-07-12 00:00:00 | 6.59 | 6.61 | 6.52 | 6.54 | 2183100
2013-07-15 00:00:00 | 6.57 | 6.69 | 6.57 | 6.67 | 2804100
2013-07-16 00:00:00 | 6.63 | 6.66 | 6.58 | 6.6 | 1404100
2013-07-17 00:00:00 | 6.67 | 6.68 | 6.63 | 6.67 | 757500
2013-07-18 00:00:00 | 6.7 | 6.75 | 6.69 | 6.73 | 912600
2013-07-19 00:00:00 | 6.72 | 6.81 | 6.71 | 6.81 | 1467000
2013-07-22 00:00:00 | 6.73 | 6.79 | 6.69 | 6.78 | 2349700
2013-07-23 00:00:00 | 6.77 | 6.78 | 6.72 | 6.74 | 1513300
2013-07-24 00:00:00 | 6.71 | 6.72 | 6.61 | 6.65 | 1204600
2013-07-25 00:00:00 | 6.55 | 6.59 | 6.48 | 6.57 | 1067600
2013-07-26 00:00:00 | 6.34 | 6.35 | 6.28 | 6.32 | 1498300
2013-07-29 00:00:00 | 6.14 | 6.18 | 6.11 | 6.12 | 10761900
2013-07-30 00:00:00 | 6.15 | 6.21 | 6.14 | 6.17 | 2988200
2013-07-31 00:00:00 | 6.17 | 6.29 | 6.16 | 6.25 | 1598000
2013-08-01 00:00:00 | 6.36 | 6.4 | 6.33 | 6.35 | 1901500
2013-08-02 00:00:00 | 6.39 | 6.43 | 6.36 | 6.42 | 2250100
2013-08-05 00:00:00 | 6.39 | 6.47 | 6.38 | 6.47 | 1375000
2013-08-06 00:00:00 | 6.43 | 6.44 | 6.39 | 6.41 | 726300
2013-08-07 00:00:00 | 6.32 | 6.36 | 6.28 | 6.29 | 2087800
2013-08-08 00:00:00 | 6.29 | 6.32 | 6.23 | 6.28 | 816400
2013-08-09 00:00:00 | 6.28 | 6.33 | 6.27 | 6.3 | 624200
2013-08-12 00:00:00 | 6.24 | 6.28 | 6.22 | 6.24 | 917400
2013-08-13 00:00:00 | 6.24 | 6.28 | 6.18 | 6.27 | 664100
2013-08-14 00:00:00 | 6.17 | 6.21 | 6.16 | 6.18 | 853100
2013-08-15 00:00:00 | 6.13 | 6.18 | 6.11 | 6.12 | 1417400
2013-08-16 00:00:00 | 6.11 | 6.15 | 6.09 | 6.14 | 2332100
2013-08-19 00:00:00 | 6.11 | 6.13 | 6.03 | 6.06 | 3039000
2013-08-20 00:00:00 | 6.02 | 6.09 | 6.01 | 6.07 | 1500600
2013-08-21 00:00:00 | 6 | 6 | 5.91 | 5.93 | 1389200
2013-08-22 00:00:00 | 6.05 | 6.08 | 6.04 | 6.06 | 673700
2013-08-23 00:00:00 | 6.12 | 6.17 | 6.1 | 6.15 | 1143600
2013-08-26 00:00:00 | 6.07 | 6.1 | 6.04 | 6.06 | 2016000
2013-08-27 00:00:00 | 6.03 | 6.05 | 5.99 | 6.01 | 1990200
2013-08-28 00:00:00 | 5.97 | 6.03 | 5.95 | 5.99 | 745700
2013-08-29 00:00:00 | 5.94 | 5.99 | 5.94 | 5.95 | 455200
2013-08-30 00:00:00 | 5.88 | 5.88 | 5.82 | 5.83 | 796500
2013-09-03 00:00:00 | 6.07 | 6.11 | 6.05 | 6.09 | 2275600
2013-09-04 00:00:00 | 6.17 | 6.28 | 6.17 | 6.27 | 1680900
2013-09-05 00:00:00 | 6.16 | 6.24 | 6.16 | 6.22 | 2281300
2013-09-06 00:00:00 | 6.18 | 6.25 | 6.14 | 6.21 | 1053100
2013-09-09 00:00:00 | 6.25 | 6.34 | 6.24 | 6.34 | 1068000
2013-09-10 00:00:00 | 6.41 | 6.44 | 6.4 | 6.43 | 1464500
2013-09-11 00:00:00 | 6.35 | 6.37 | 6.3 | 6.35 | 649700
2013-09-12 00:00:00 | 6.34 | 6.38 | 6.31 | 6.36 | 1670800
2013-09-13 00:00:00 | 6.34 | 6.37 | 6.32 | 6.32 | 803300
2013-09-16 00:00:00 | 6.42 | 6.46 | 6.39 | 6.42 | 562800
2013-09-17 00:00:00 | 6.38 | 6.43 | 6.37 | 6.43 | 773500
2013-09-18 00:00:00 | 6.47 | 6.69 | 6.46 | 6.67 | 3012800
2013-09-19 00:00:00 | 6.61 | 6.65 | 6.59 | 6.63 | 939400
2013-09-20 00:00:00 | 6.62 | 6.62 | 6.54 | 6.56 | 725900
2013-09-23 00:00:00 | 6.55 | 6.57 | 6.51 | 6.56 | 889800
2013-09-24 00:00:00 | 6.58 | 6.61 | 6.54 | 6.58 | 509200
2013-09-25 00:00:00 | 6.57 | 6.57 | 6.5 | 6.52 | 512200
2013-09-26 00:00:00 | 6.56 | 6.62 | 6.56 | 6.61 | 941000
2013-09-27 00:00:00 | 6.5 | 6.55 | 6.49 | 6.52 | 996200
2013-09-30 00:00:00 | 6.39 | 6.42 | 6.35 | 6.41 | 599600
2013-10-01 00:00:00 | 6.36 | 6.39 | 6.34 | 6.37 | 451900
2013-10-02 00:00:00 | 6.3 | 6.35 | 6.26 | 6.35 | 847200
2013-10-03 00:00:00 | 6.32 | 6.33 | 6.27 | 6.3 | 583100
2013-10-04 00:00:00 | 6.26 | 6.34 | 6.26 | 6.33 | 630900
2013-10-07 00:00:00 | 6.23 | 6.26 | 6.21 | 6.25 | 432700
2013-10-08 00:00:00 | 6.25 | 6.28 | 6.2 | 6.23 | 565300
2013-10-09 00:00:00 | 6.35 | 6.42 | 6.33 | 6.41 | 869700
2013-10-10 00:00:00 | 6.39 | 6.43 | 6.36 | 6.42 | 525500
2013-10-11 00:00:00 | 6.45 | 6.51 | 6.45 | 6.5 | 344500
2013-10-14 00:00:00 | 6.45 | 6.55 | 6.43 | 6.53 | 504400
2013-10-15 00:00:00 | 6.44 | 6.46 | 6.4 | 6.43 | 480000
2013-10-16 00:00:00 | 6.42 | 6.49 | 6.4 | 6.49 | 1441300
2013-10-17 00:00:00 | 6.52 | 6.59 | 6.5 | 6.59 | 2483700
2013-10-18 00:00:00 | 6.57 | 6.61 | 6.56 | 6.59 | 907900
2013-10-21 00:00:00 | 6.5 | 6.53 | 6.49 | 6.51 | 687100
2013-10-22 00:00:00 | 6.57 | 6.58 | 6.54 | 6.56 | 984300
2013-10-23 00:00:00 | 6.44 | 6.45 | 6.37 | 6.42 | 965900
2013-10-24 00:00:00 | 6.42 | 6.47 | 6.4 | 6.44 | 855700
2013-10-25 00:00:00 | 6.36 | 6.42 | 6.36 | 6.38 | 903000
2013-10-28 00:00:00 | 6.41 | 6.45 | 6.39 | 6.4 | 2323500
2013-10-29 00:00:00 | 6.41 | 6.45 | 6.39 | 6.45 | 897900
2013-10-30 00:00:00 | 6.43 | 6.46 | 6.4 | 6.43 | 1151300
2013-10-31 00:00:00 | 6.4 | 6.44 | 6.36 | 6.4 | 1184300
2013-11-01 00:00:00 | 6.32 | 6.36 | 6.3 | 6.36 | 723100
2013-11-04 00:00:00 | 6.36 | 6.37 | 6.31 | 6.36 | 580600
2013-11-05 00:00:00 | 6.24 | 6.26 | 6.21 | 6.25 | 838900
2013-11-06 00:00:00 | 6.29 | 6.34 | 6.29 | 6.32 | 1157200
2013-11-07 00:00:00 | 6.28 | 6.29 | 6.21 | 6.21 | 1839500
2013-11-08 00:00:00 | 6.2 | 6.26 | 6.18 | 6.24 | 843400
2013-11-11 00:00:00 | 6.23 | 6.25 | 6.22 | 6.24 | 468300
2013-11-12 00:00:00 | 6.28 | 6.33 | 6.28 | 6.33 | 1332600
2013-11-13 00:00:00 | 6.39 | 6.54 | 6.38 | 6.53 | 3376500
2013-11-14 00:00:00 | 6.51 | 6.64 | 6.43 | 6.49 | 4877600
2013-11-15 00:00:00 | 6.61 | 6.66 | 6.6 | 6.66 | 2704700
2013-11-18 00:00:00 | 6.65 | 6.74 | 6.65 | 6.68 | 2164800
2013-11-19 00:00:00 | 6.61 | 6.65 | 6.59 | 6.61 | 946700
2013-11-20 00:00:00 | 6.58 | 6.62 | 6.53 | 6.58 | 814400
2013-11-21 00:00:00 | 6.58 | 6.67 | 6.58 | 6.66 | 2398200
2013-11-22 00:00:00 | 6.53 | 6.58 | 6.51 | 6.56 | 3491200
2013-11-25 00:00:00 | 6.51 | 6.53 | 6.48 | 6.49 | 2975900
2013-11-26 00:00:00 | 6.51 | 6.57 | 6.51 | 6.55 | 1674500
2013-11-27 00:00:00 | 6.48 | 6.51 | 6.46 | 6.49 | 1653000
2013-11-29 00:00:00 | 6.48 | 6.56 | 6.47 | 6.49 | 722200
2013-12-02 00:00:00 | 6.5 | 6.54 | 6.44 | 6.45 | 1084600
2013-12-03 00:00:00 | 6.42 | 6.43 | 6.35 | 6.41 | 1823700
2013-12-04 00:00:00 | 6.31 | 6.38 | 6.28 | 6.32 | 967500
2013-12-05 00:00:00 | 6.3 | 6.33 | 6.27 | 6.3 | 714300
2013-12-06 00:00:00 | 6.34 | 6.39 | 6.33 | 6.36 | 2049600
2013-12-09 00:00:00 | 6.35 | 6.35 | 6.31 | 6.34 | 626200
2013-12-10 00:00:00 | 6.26 | 6.33 | 6.19 | 6.3 | 1269900
2013-12-11 00:00:00 | 6.29 | 6.29 | 6.22 | 6.25 | 1408200
2013-12-12 00:00:00 | 6.25 | 6.32 | 6.25 | 6.28 | 1056000
2013-12-13 00:00:00 | 6.17 | 6.2 | 6.13 | 6.16 | 1584900
2013-12-16 00:00:00 | 6.14 | 6.22 | 6.14 | 6.19 | 893500
2013-12-17 00:00:00 | 6.17 | 6.18 | 6.13 | 6.15 | 507000
2013-12-18 00:00:00 | 6.23 | 6.41 | 6.23 | 6.37 | 2764100
2013-12-19 00:00:00 | 6.31 | 6.35 | 6.28 | 6.3 | 1376200
2013-12-20 00:00:00 | 6.31 | 6.33 | 6.27 | 6.33 | 971700
2013-12-23 00:00:00 | 6.33 | 6.37 | 6.33 | 6.35 | 926100
2013-12-24 00:00:00 | 6.27 | 6.31 | 6.27 | 6.28 | 458200
2013-12-26 00:00:00 | 6.38 | 6.48 | 6.34 | 6.45 | 1796000
2013-12-27 00:00:00 | 6.5 | 6.54 | 6.47 | 6.51 | 1187800
2013-12-30 00:00:00 | 6.66 | 6.69 | 6.64 | 6.67 | 1564700
2013-12-31 00:00:00 | 6.66 | 6.69 | 6.63 | 6.68 | 627800
2014-01-02 00:00:00 | 6.62 | 6.64 | 6.53 | 6.57 | 1128300
2014-01-03 00:00:00 | 6.59 | 6.59 | 6.52 | 6.56 | 601500
2014-01-06 00:00:00 | 6.62 | 6.62 | 6.52 | 6.55 | 1300700
2014-01-07 00:00:00 | 6.55 | 6.56 | 6.5 | 6.53 | 1075000
2014-01-08 00:00:00 | 6.57 | 6.61 | 6.54 | 6.57 | 2164000
2014-01-09 00:00:00 | 6.53 | 6.54 | 6.46 | 6.47 | 713800
2014-01-10 00:00:00 | 6.57 | 6.57 | 6.51 | 6.55 | 1406600
2014-01-13 00:00:00 | 6.52 | 6.53 | 6.48 | 6.48 | 3423600
2014-01-14 00:00:00 | 6.47 | 6.52 | 6.45 | 6.5 | 1847500
2014-01-15 00:00:00 | 6.49 | 6.53 | 6.47 | 6.5 | 2058400
2014-01-16 00:00:00 | 6.46 | 6.47 | 6.4 | 6.46 | 1184700
2014-01-17 00:00:00 | 6.51 | 6.53 | 6.47 | 6.48 | 1400100
2014-01-21 00:00:00 | 6.47 | 6.47 | 6.4 | 6.43 | 647600
2014-01-22 00:00:00 | 6.5 | 6.5 | 6.46 | 6.5 | 712700
2014-01-23 00:00:00 | 6.43 | 6.44 | 6.34 | 6.37 | 5319900
2014-01-24 00:00:00 | 6.32 | 6.33 | 6.29 | 6.31 | 3029800
2014-01-27 00:00:00 | 6.23 | 6.24 | 6.13 | 6.18 | 2030100
2014-01-28 00:00:00 | 6.17 | 6.24 | 6.16 | 6.23 | 1793200
2014-01-29 00:00:00 | 6.24 | 6.26 | 6.19 | 6.22 | 3014100
2014-01-30 00:00:00 | 6.17 | 6.2 | 6.13 | 6.17 | 1174200
2014-01-31 00:00:00 | 6.03 | 6.08 | 5.98 | 6.04 | 1395700
2014-02-03 00:00:00 | 5.99 | 6.01 | 5.83 | 5.88 | 2473800
2014-02-04 00:00:00 | 5.86 | 5.91 | 5.78 | 5.9 | 2148100
2014-02-05 00:00:00 | 5.86 | 5.9 | 5.82 | 5.9 | 1525900
2014-02-06 00:00:00 | 5.82 | 5.89 | 5.81 | 5.87 | 1708700
2014-02-07 00:00:00 | 5.92 | 5.99 | 5.91 | 5.96 | 1484300
2014-02-10 00:00:00 | 5.95 | 5.95 | 5.87 | 5.9 | 4189900
2014-02-11 00:00:00 | 5.93 | 6.01 | 5.92 | 6 | 2504800
2014-02-12 00:00:00 | 5.98 | 6 | 5.95 | 5.99 | 7005300
2014-02-13 00:00:00 | 5.86 | 5.93 | 5.86 | 5.93 | 5605100
2014-02-14 00:00:00 | 5.8 | 5.85 | 5.78 | 5.84 | 1237000
2014-02-18 00:00:00 | 6.1 | 6.15 | 6.05 | 6.13 | 2780500
2014-02-19 00:00:00 | 6.09 | 6.11 | 6.02 | 6.03 | 1269900
2014-02-20 00:00:00 | 5.92 | 5.95 | 5.9 | 5.92 | 1275800
2014-02-21 00:00:00 | 5.96 | 5.98 | 5.9 | 5.91 | 790600