Spreadsheet: 328ef94d-2db3-46d3-ac83-b5081911afd2
Sheet: Sheet1

Dato | [NAME] | Høj | Lav | Seneste | Volume
2014-09-01 00:00:00 | 29.78 | 30.19 | 29.78 | 30.07 | 1075277
2014-08-29 00:00:00 | 29.77 | 29.85 | 29.38 | 29.78 | 1625703
2014-08-28 00:00:00 | 29.74 | 30.14 | 29.58 | 29.6 | 2023985
2014-08-27 00:00:00 | 29.68 | 29.98 | 29.64 | 29.89 | 1609360
2014-08-26 00:00:00 | 29.49 | 29.8 | 29.09 | 29.72 | 2269798
2014-08-25 00:00:00 | 29.55 | 29.7 | 29.37 | 29.7 | 1740237
2014-08-22 00:00:00 | 29.8 | 29.9 | 29.21 | 29.29 | 1964001
2014-08-21 00:00:00 | 29.79 | 30.06 | 29.58 | 29.71 | 1701649
2014-08-20 00:00:00 | 29.79 | 30.08 | 29.57 | 29.8 | 2071388
2014-08-19 00:00:00 | 29.38 | 30.11 | 29.27 | 29.9 | 2069366
2014-08-18 00:00:00 | 29.12 | 29.35 | 29.05 | 29.28 | 1829621
2014-08-15 00:00:00 | 28.64 | 29.61 | 28.64 | 28.83 | 3015692
2014-08-14 00:00:00 | 28.58 | 29.01 | 28.19 | 28.68 | 4001196
2014-08-13 00:00:00 | 28.7 | 29.35 | 28.7 | 29.31 | 3255987
2014-08-12 00:00:00 | 28.95 | 28.98 | 28.36 | 28.44 | 1657666
2014-08-11 00:00:00 | 29.05 | 29.11 | 28.78 | 29.02 | 1668802
2014-08-08 00:00:00 | 27.94 | 28.81 | 27.7 | 28.81 | 2470383
2014-08-07 00:00:00 | 28.59 | 28.66 | 28.23 | 28.35 | 2306374
2014-08-06 00:00:00 | 28.77 | 28.91 | 28.35 | 28.73 | 2358135
2014-08-05 00:00:00 | 29.27 | 29.4 | 28.83 | 28.92 | 1375804
2014-08-04 00:00:00 | 29.04 | 29.42 | 28.95 | 29.17 | 1977060
2014-08-01 00:00:00 | 29.95 | 30.1 | 29.02 | 29.08 | 3663437
2014-07-31 00:00:00 | 30.64 | 30.71 | 29.92 | 30.05 | 2609989
2014-07-30 00:00:00 | 31.38 | 31.38 | 30.63 | 30.72 | 1756108
2014-07-29 00:00:00 | 31.25 | 31.73 | 31.18 | 31.45 | 1664462
2014-07-28 00:00:00 | 31.43 | 31.5 | 30.8 | 31.24 | 1697718
2014-07-25 00:00:00 | 31.48 | 31.76 | 31.24 | 31.26 | 1692345
2014-07-24 00:00:00 | 31.13 | 31.66 | 31.02 | 31.62 | 1285810
2014-07-23 00:00:00 | 31.4 | 31.63 | 31.3 | 31.31 | 1464826
2014-07-22 00:00:00 | 31.18 | 31.5 | 30.95 | 31.48 | 1628293
2014-07-21 00:00:00 | 31.25 | 31.35 | 30.94 | 31.02 | 1815875
2014-07-18 00:00:00 | 30.72 | 31.14 | 30.5 | 31.14 | 3093131
2014-07-17 00:00:00 | 31.19 | 31.29 | 30.85 | 30.87 | 2177953
2014-07-16 00:00:00 | 31.11 | 31.65 | 31.04 | 31.44 | 1791668
2014-07-15 00:00:00 | 30.81 | 31.36 | 30.76 | 31.07 | 1702920
2014-07-14 00:00:00 | 30.8 | 30.84 | 30.63 | 30.84 | 1571557
2014-07-11 00:00:00 | 30.92 | 30.95 | 30.6 | 30.69 | 1840631
2014-07-10 00:00:00 | 31.11 | 31.36 | 30.74 | 30.78 | 2627633
2014-07-09 00:00:00 | 31.2 | 31.46 | 31.01 | 31.22 | 2310136
2014-07-08 00:00:00 | 31.36 | 31.6 | 31.08 | 31.08 | 2184005
2014-07-07 00:00:00 | 32.09 | 32.15 | 31.23 | 31.23 | 3178961
2014-07-04 00:00:00 | 32.8 | 32.84 | 31.93 | 32.16 | 3410279
2014-07-03 00:00:00 | 32.25 | 32.98 | 32.21 | 32.82 | 3632329
2014-07-02 00:00:00 | 31.88 | 32.39 | 31.79 | 32.15 | 2749523
2014-07-01 00:00:00 | 31.43 | 31.91 | 31.4 | 31.88 | 2023472
2014-06-30 00:00:00 | 31.65 | 31.79 | 31.26 | 31.36 | 1980675
2014-06-27 00:00:00 | 31.49 | 31.84 | 31.41 | 31.65 | 2678354
2014-06-26 00:00:00 | 31.42 | 31.69 | 31.06 | 31.18 | 2992919
2014-06-25 00:00:00 | 31.65 | 31.78 | 31.18 | 31.27 | 3110946
2014-06-24 00:00:00 | 31.97 | 32.11 | 31.65 | 31.85 | 2184842
2014-06-23 00:00:00 | 31.49 | 32.07 | 31.23 | 31.71 | 2640408
2014-06-20 00:00:00 | 31.05 | 32.1 | 30.93 | 31.53 | 8623618
2014-06-19 00:00:00 | 30.56 | 31.22 | 30.54 | 31.11 | 3340875
2014-06-18 00:00:00 | 29.77 | 30.46 | 29.59 | 30.35 | 3692195
2014-06-17 00:00:00 | 29.41 | 29.63 | 29.06 | 29.45 | 1913036
2014-06-16 00:00:00 | 29.49 | 29.55 | 29.21 | 29.41 | 2394503
2014-06-13 00:00:00 | 29.22 | 29.84 | 29.14 | 29.73 | 2334787
2014-06-12 00:00:00 | 29.49 | 29.59 | 29.32 | 29.52 | 1699177
2014-06-11 00:00:00 | 30.08 | 30.2 | 29.45 | 29.49 | 2271348
2014-06-10 00:00:00 | 29.54 | 30.14 | 29.53 | 30.12 | 2649369
2014-06-09 00:00:00 | 29.6 | 29.76 | 29.58 | 29.63 | 987505
2014-06-06 00:00:00 | 29.65 | 29.68 | 29.39 | 29.65 | 1633426
2014-06-05 00:00:00 | 29.47 | 29.84 | 29.39 | 29.63 | 2521280
2014-06-04 00:00:00 | 29.34 | 29.56 | 29.23 | 29.52 | 1578408
2014-06-03 00:00:00 | 29.35 | 29.7 | 29.25 | 29.33 | 1937323
2014-06-02 00:00:00 | 29.44 | 29.55 | 29.02 | 29.4 | 1742590
2014-05-30 00:00:00 | 29.47 | 29.54 | 29.31 | 29.45 | 1620622
2014-05-29 00:00:00 | 29.23 | 29.56 | 29.14 | 29.5 | 1112446
2014-05-28 00:00:00 | 29.22 | 29.34 | 29.1 | 29.28 | 1574955
2014-05-27 00:00:00 | 29.31 | 29.53 | 28.93 | 29.19 | 3100097
2014-05-26 00:00:00 | 29.17 | 29.49 | 29.13 | 29.41 | 1691870
2014-05-23 00:00:00 | 28.58 | 29.17 | 28.52 | 29.13 | 3839509
2014-05-22 00:00:00 | 28.5 | 28.84 | 28.38 | 28.62 | 3031462
2014-05-21 00:00:00 | 27.58 | 28.59 | 27.5 | 28.44 | 5198446
2014-05-20 00:00:00 | 27.22 | 27.48 | 27.11 | 27.45 | 2216098
2014-05-19 00:00:00 | 26.75 | 27.39 | 26.67 | 27.26 | 3657585
2014-05-16 00:00:00 | 26.35 | 26.94 | 26.29 | 26.71 | 6320047
2014-05-15 00:00:00 | 26.92 | 27.06 | 25.93 | 26.14 | 5769672
2014-05-14 00:00:00 | 27.15 | 27.96 | 26.74 | 27.02 | 4862928
2014-05-13 00:00:00 | 27.78 | 27.83 | 27.44 | 27.62 | 2847572
2014-05-12 00:00:00 | 27.74 | 27.87 | 27.54 | 27.75 | 2165916
2014-05-09 00:00:00 | 27.86 | 28 | 27.66 | 27.69 | 2042972
2014-05-08 00:00:00 | 27.07 | 27.72 | 27.05 | 27.66 | 2558942
2014-05-07 00:00:00 | 26.85 | 27.05 | 26.58 | 27.05 | 1950522
2014-05-06 00:00:00 | 26.98 | 27.15 | 26.72 | 26.92 | 1887772
2014-05-05 00:00:00 | 27.09 | 27.23 | 26.72 | 27 | 1689042
2014-05-02 00:00:00 | 27.41 | 27.67 | 27.17 | 27.2 | 2309323
2014-05-01 00:00:00 | 27.31 | 27.59 | 27.31 | 27.48 | 1985689
2014-04-30 00:00:00 | 27.31 | 27.59 | 27.31 | 27.48 | 1985689
2014-04-29 00:00:00 | 27.22 | 27.51 | 27.15 | 27.43 | 2662724
2014-04-28 00:00:00 | 26.88 | 27.24 | 26.85 | 27.07 | 1880107
2014-04-25 00:00:00 | 26.89 | 27.17 | 26.79 | 26.9 | 2370070
2014-04-24 00:00:00 | 27.75 | 27.8 | 26.86 | 27.04 | 3900033
2014-04-23 00:00:00 | 27.72 | 27.86 | 27.56 | 27.6 | 2122740
2014-04-22 00:00:00 | 27.17 | 27.76 | 27.14 | 27.74 | 2700676
2014-04-21 00:00:00 | 27.6 | 27.76 | 26.63 | 27.15 | 6214349
2014-04-18 00:00:00 | 27.6 | 27.76 | 26.63 | 27.15 | 6214349
2014-04-17 00:00:00 | 27.6 | 27.76 | 26.63 | 27.15 | 6214349
2014-04-16 00:00:00 | 28.72 | 28.91 | 28.42 | 28.73 | 4225399
2014-04-15 00:00:00 | 28.64 | 28.91 | 28.43 | 28.43 | 3378140
2014-04-14 00:00:00 | 28.54 | 29.24 | 28.41 | 28.62 | 4378026
2014-04-11 00:00:00 | 28.66 | 29.02 | 28.5 | 28.73 | 2672566
2014-04-10 00:00:00 | 28.82 | 28.88 | 28.47 | 28.84 | 2729966
2014-04-09 00:00:00 | 28.58 | 28.88 | 28.47 | 28.72 | 2049675
2014-04-08 00:00:00 | 28.8 | 29.09 | 28.52 | 28.64 | 2343082
2014-04-07 00:00:00 | 29 | 29.39 | 28.81 | 28.84 | 2708016
2014-04-04 00:00:00 | 29.26 | 29.47 | 29.22 | 29.4 | 1844043
2014-04-03 00:00:00 | 29.44 | 29.48 | 29.04 | 29.31 | 2228095
2014-04-02 00:00:00 | 29.37 | 29.6 | 29.35 | 29.49 | 1547291
2014-04-01 00:00:00 | 29.52 | 29.64 | 29.22 | 29.55 | 2110649
2014-03-31 00:00:00 | 29.9 | 29.9 | 29.24 | 29.46 | 3056245
2014-03-28 00:00:00 | 28.83 | 29.84 | 28.78 | 29.84 | 3877227
2014-03-27 00:00:00 | 28.72 | 28.8 | 28.43 | 28.71 | 1809500
2014-03-26 00:00:00 | 28.7 | 28.85 | 28.53 | 28.72 | 1717458
2014-03-25 00:00:00 | 28.58 | 28.81 | 28.47 | 28.6 | 1651418
2014-03-24 00:00:00 | 28.81 | 28.96 | 28.51 | 28.53 | 2757928
2014-03-21 00:00:00 | 29.08 | 29.47 | 28.7 | 28.89 | 8062640
2014-03-20 00:00:00 | 28.7 | 29.15 | 28.55 | 29.15 | 3338895
2014-03-19 00:00:00 | 29.16 | 29.19 | 28.77 | 28.94 | 3080968
2014-03-18 00:00:00 | 28.72 | 29.43 | 28.63 | 29.18 | 3310415
2014-03-17 00:00:00 | 29.33 | 29.33 | 28.65 | 28.83 | 4368985
2014-03-14 00:00:00 | 27.78 | 28.47 | 27.75 | 28.47 | 3941922
2014-03-13 00:00:00 | 28.5 | 28.57 | 28.1 | 28.1 | 3389915
2014-03-12 00:00:00 | 28.42 | 28.86 | 28.28 | 28.56 | 4389435
2014-03-11 00:00:00 | 28.18 | 28.66 | 28 | 28.62 | 3646576
2014-03-10 00:00:00 | 28.08 | 28.54 | 27.92 | 28.14 | 3454109
2014-03-07 00:00:00 | 28.52 | 28.72 | 28.12 | 28.24 | 3692074
2014-03-06 00:00:00 | 29.2 | 29.27 | 28.49 | 28.6 | 4023098
2014-03-05 00:00:00 | 29.19 | 29.47 | 29.12 | 29.13 | 3029749
2014-03-04 00:00:00 | 28.98 | 29.39 | 28.38 | 29.3 | 4946680
2014-03-03 00:00:00 | 28.21 | 29.07 | 28 | 28.71 | 4709102
2014-02-28 00:00:00 | 28.86 | 29.22 | 28.65 | 29.01 | 4203798
2014-02-27 00:00:00 | 29 | 29.06 | 28.5 | 28.94 | 4469822
2014-02-26 00:00:00 | 30.22 | 30.24 | 28.91 | 29.06 | 5644228
2014-02-25 00:00:00 | 30.63 | 30.7 | 30.13 | 30.35 | 3254717
2014-02-24 00:00:00 | 30.62 | 30.72 | 30.39 | 30.72 | 2736704
2014-02-21 00:00:00 | 30 | 30.66 | 29.69 | 30.62 | 3987402
2014-02-20 00:00:00 | 29.19 | 30 | 29.18 | 29.86 | 4456037
2014-02-19 00:00:00 | 29.15 | 29.69 | 29.13 | 29.53 | 3166097
2014-02-18 00:00:00 | 28.78 | 29.37 | 28.78 | 29.18 | 2304540
2014-02-17 00:00:00 | 28.83 | 28.98 | 28.75 | 28.84 | 1174452
2014-02-14 00:00:00 | 28.59 | 29.09 | 28.51 | 28.87 | 3987356
2014-02-13 00:00:00 | 27.74 | 28.65 | 27.73 | 28.4 | 4209849
2014-02-12 00:00:00 | 27.9 | 27.96 | 27.64 | 27.84 | 2105540
2014-02-11 00:00:00 | 27.53 | 27.89 | 27.49 | 27.84 | 2171096
2014-02-10 00:00:00 | 27.74 | 27.87 | 27.42 | 27.47 | 1903154
2014-02-07 00:00:00 | 27.62 | 27.79 | 27.34 | 27.78 | 2742451
2014-02-06 00:00:00 | 27.18 | 27.67 | 26.85 | 27.59 | 3435261
2014-02-05 00:00:00 | 26.78 | 27.12 | 26.55 | 27.03 | 2955842
2014-02-04 00:00:00 | 27.17 | 27.49 | 26.83 | 26.89 | 3457366
2014-02-03 00:00:00 | 27.45 | 27.77 | 27.16 | 27.23 | 2869230
2014-01-31 00:00:00 | 27.32 | 27.78 | 27.01 | 27.44 | 3866358
2014-01-30 00:00:00 | 26.96 | 27.45 | 26.72 | 27.31 | 2855152
2014-01-29 00:00:00 | 26.95 | 27.17 | 26.54 | 26.87 | 3304070
2014-01-28 00:00:00 | 27.3 | 27.3 | 26.48 | 26.81 | 4975917
2014-01-27 00:00:00 | 27.09 | 27.3 | 26.9 | 27.04 | 3247404
2014-01-24 00:00:00 | 27.73 | 27.86 | 27.12 | 27.15 | 3788107
2014-01-23 00:00:00 | 27.61 | 27.97 | 27.54 | 27.68 | 2693741
2014-01-22 00:00:00 | 26.97 | 27.95 | 26.93 | 27.61 | 4711035
2014-01-21 00:00:00 | 27.01 | 27.17 | 26.83 | 26.88 | 1876037
2014-01-20 00:00:00 | 26.69 | 27.03 | 26.64 | 26.95 | 1857978
2014-01-17 00:00:00 | 27.56 | 27.96 | 26.7 | 26.82 | 7335376
2014-01-16 00:00:00 | 27.61 | 27.69 | 27.34 | 27.54 | 2503949
2014-01-15 00:00:00 | 27 | 27.9 | 26.94 | 27.59 | 6127451
2014-01-14 00:00:00 | 25.32 | 26.82 | 25.26 | 26.81 | 6622788
2014-01-13 00:00:00 | 25.41 | 25.66 | 25.36 | 25.52 | 1960026
2014-01-10 00:00:00 | 25.08 | 25.47 | 25.07 | 25.37 | 2702280
2014-01-09 00:00:00 | 25.07 | 25.35 | 24.81 | 24.95 | 2870401
2014-01-08 00:00:00 | 25.6 | 25.6 | 24.92 | 25.12 | 3904676
2014-01-07 00:00:00 | 25.62 | 25.71 | 25.45 | 25.65 | 2161514
2014-01-06 00:00:00 | 25.67 | 25.82 | 25.6 | 25.66 | 1768857
2014-01-03 00:00:00 | 25.72 | 25.89 | 25.5 | 25.65 | 2266644
2014-01-02 00:00:00 | 26.58 | 26.58 | 25.63 | 25.64 | 4834889
2014-01-01 00:00:00 | 26.7 | 26.74 | 26.52 | 26.6 | 832975
2013-12-31 00:00:00 | 26.7 | 26.74 | 26.52 | 26.6 | 832975
2013-12-30 00:00:00 | 26.7 | 26.74 | 26.52 | 26.6 | 832975
2013-12-27 00:00:00 | 26.5 | 26.77 | 26.45 | 26.66 | 1443269
2013-12-26 00:00:00 | 26.3 | 26.45 | 26 | 26.41 | 1975518
2013-12-25 00:00:00 | 26.3 | 26.45 | 26 | 26.41 | 1975518
2013-12-24 00:00:00 | 26.3 | 26.45 | 26 | 26.41 | 1975518
2013-12-23 00:00:00 | 26.3 | 26.45 | 26 | 26.41 | 1975518
2013-12-20 00:00:00 | 26.31 | 26.35 | 26.08 | 26.26 | 7992738
2013-12-19 00:00:00 | 26.12 | 26.31 | 25.87 | 26.23 | 4128431
2013-12-18 00:00:00 | 25.83 | 25.96 | 25.69 | 25.85 | 3384655
2013-12-17 00:00:00 | 26.15 | 26.19 | 25.88 | 25.88 | 2978402
2013-12-16 00:00:00 | 26.06 | 26.41 | 25.93 | 26.19 | 3197758
2013-12-13 00:00:00 | 26.3 | 26.44 | 25.92 | 26.15 | 3662269
2013-12-12 00:00:00 | 26.55 | 26.8 | 26.44 | 26.53 | 2618671
2013-12-11 00:00:00 | 26.7 | 26.9 | 26.55 | 26.66 | 2454521
2013-12-10 00:00:00 | 26.98 | 27.19 | 26.79 | 26.79 | 2334730
2013-12-09 00:00:00 | 27.1 | 27.45 | 26.97 | 27.1 | 3373629
2013-12-06 00:00:00 | 26.81 | 26.92 | 26.45 | 26.9 | 2623231
2013-12-05 00:00:00 | 27.03 | 27.39 | 26.76 | 26.8 | 2298839
2013-12-04 00:00:00 | 27.09 | 27.55 | 26.92 | 27.19 | 3731447
2013-12-03 00:00:00 | 27.88 | 27.95 | 27.12 | 27.12 | 4340658
2013-12-02 00:00:00 | 28.18 | 28.18 | 27.84 | 27.96 | 2180471
2013-11-29 00:00:00 | 28.15 | 28.38 | 28.11 | 28.26 | 2235309
2013-11-28 00:00:00 | 28.06 | 28.43 | 27.9 | 28.15 | 1902822
2013-11-27 00:00:00 | 28.1 | 28.47 | 27.91 | 28.06 | 3096081
2013-11-26 00:00:00 | 28.43 | 28.46 | 28.03 | 28.03 | 4283233
2013-11-25 00:00:00 | 28.82 | 28.89 | 28.3 | 28.43 | 3173922
2013-11-22 00:00:00 | 28.43 | 29 | 27.86 | 28.78 | 5508996
2013-11-21 00:00:00 | 27.4 | 28.58 | 27.22 | 28.39 | 6190190
2013-11-20 00:00:00 | 27.34 | 27.73 | 27.07 | 27.58 | 3280402
2013-11-19 00:00:00 | 27.74 | 28.34 | 27.17 | 27.48 | 5913281
2013-11-18 00:00:00 | 26.5 | 28.34 | 26.41 | 27.78 | 10342374
2013-11-15 00:00:00 | 25.41 | 26.24 | 25.31 | 26.22 | 5839430
2013-11-14 00:00:00 | 25.74 | 25.93 | 24.35 | 25.76 | 17842857
2013-11-13 00:00:00 | 26.42 | 27.29 | 26.4 | 27.14 | 4243618
2013-11-12 00:00:00 | 26.88 | 27.06 | 26.39 | 26.65 | 2873552
2013-11-11 00:00:00 | 27 | 27.11 | 26.71 | 26.95 | 2174386
2013-11-08 00:00:00 | 26.73 | 27 | 26.6 | 27 | 2775123
2013-11-07 00:00:00 | 27.58 | 27.68 | 26.75 | 26.85 | 5501001
2013-11-06 00:00:00 | 27.8 | 27.89 | 27.26 | 27.74 | 3237071
2013-11-05 00:00:00 | 27.08 | 27.76 | 27.05 | 27.67 | 3288022
2013-11-04 00:00:00 | 26.92 | 27.17 | 26.72 | 27.03 | 1480636
2013-11-01 00:00:00 | 27.25 | 27.29 | 26.81 | 26.96 | 1957835
2013-10-31 00:00:00 | 27.37 | 27.42 | 26.96 | 27.19 | 3347017
2013-10-30 00:00:00 | 27.42 | 27.83 | 27.26 | 27.49 | 2370024
2013-10-29 00:00:00 | 27.16 | 27.6 | 27.16 | 27.47 | 2570549
2013-10-28 00:00:00 | 27.19 | 27.39 | 27.03 | 27.25 | 2755774
2013-10-25 00:00:00 | 26.5 | 27.12 | 26.5 | 26.94 | 2942107
2013-10-24 00:00:00 | 26.7 | 26.78 | 26.45 | 26.63 | 2102749
2013-10-23 00:00:00 | 26.94 | 26.96 | 26.5 | 26.58 | 2659163
2013-10-22 00:00:00 | 27.03 | 27.29 | 26.71 | 27.12 | 2745606
2013-10-21 00:00:00 | 27.1 | 27.2 | 26.83 | 27.13 | 1939514
2013-10-18 00:00:00 | 27.54 | 27.56 | 26.97 | 27.2 | 5808972
2013-10-17 00:00:00 | 27.24 | 27.64 | 27.06 | 27.5 | 3598908
2013-10-16 00:00:00 | 27.04 | 27.63 | 27.01 | 27.41 | 4049599
2013-10-15 00:00:00 | 27.25 | 27.36 | 26.77 | 27.18 | 3675708
2013-10-14 00:00:00 | 26.74 | 27.42 | 26.7 | 27.12 | 3406475
2013-10-11 00:00:00 | 27.32 | 27.36 | 26.32 | 26.78 | 4492076
2013-10-10 00:00:00 | 27.44 | 27.45 | 26.71 | 27.36 | 4976071
2013-10-09 00:00:00 | 27.08 | 27.48 | 26.98 | 27.22 | 3504672
2013-10-08 00:00:00 | 27.04 | 27.47 | 26.41 | 27.07 | 5488243
2013-10-07 00:00:00 | 25.8 | 27.1 | 25.69 | 26.92 | 8423842
2013-10-04 00:00:00 | 24.97 | 25.63 | 24.96 | 25.58 | 3000800
2013-10-03 00:00:00 | 24.96 | 25.24 | 24.92 | 25.04 | 1324781
2013-10-02 00:00:00 | 25.15 | 25.17 | 24.76 | 25 | 3245427
2013-10-01 00:00:00 | 25.06 | 25.3 | 24.96 | 25.28 | 2835912
2013-09-30 00:00:00 | 25.2 | 25.48 | 24.98 | 25.14 | 2589672
2013-09-27 00:00:00 | 25.55 | 25.68 | 25.37 | 25.44 | 2450985
2013-09-26 00:00:00 | 25.02 | 25.65 | 24.99 | 25.55 | 4276066
2013-09-25 00:00:00 | 24.95 | 25.06 | 24.74 | 25.05 | 2537480
2013-09-24 00:00:00 | 24.53 | 25.09 | 24.52 | 24.96 | 2830595
2013-09-23 00:00:00 | 24.28 | 24.66 | 24.27 | 24.61 | 3736790
2013-09-20 00:00:00 | 24.69 | 25.28 | 24.32 | 24.69 | 11713183
2013-09-19 00:00:00 | 25.71 | 25.89 | 25.27 | 25.7 | 5589971
2013-09-18 00:00:00 | 25.44 | 25.68 | 25.28 | 25.45 | 2744796
2013-09-17 00:00:00 | 25.2 | 25.63 | 25.19 | 25.51 | 2780817
2013-09-16 00:00:00 | 25.84 | 25.93 | 25.16 | 25.27 | 3991223
2013-09-13 00:00:00 | 25.8 | 26.17 | 25.08 | 25.59 | 6218593
2013-09-12 00:00:00 | 24.15 | 26.47 | 23.97 | 25.89 | 14848864
2013-09-11 00:00:00 | 23.55 | 25.11 | 23.51 | 25.05 | 8802287
2013-09-10 00:00:00 | 23.06 | 23.55 | 23.06 | 23.51 | 4117170
2013-09-09 00:00:00 | 23.1 | 23.16 | 22.42 | 22.9 | 4615718
2013-09-06 00:00:00 | 21.91 | 23.92 | 21.89 | 23.27 | 10732415
2013-09-05 00:00:00 | 21.2 | 21.91 | 21.06 | 21.87 | 5615260
2013-09-04 00:00:00 | 21.46 | 21.46 | 20.83 | 21.08 | 2835602
2013-09-03 00:00:00 | 21.09 | 21.45 | 20.9 | 21.29 | 2707773
2013-09-02 00:00:00 | 20.91 | 21.14 | 20.85 | 21.11 | 2157855
2013-08-30 00:00:00 | 20.99 | 21 | 20.75 | 20.79 | 2531042
2013-08-29 00:00:00 | 21.42 | 21.48 | 20.97 | 21.09 | 2630563
2013-08-28 00:00:00 | 20.74 | 21.45 | 20.7 | 21.33 | 3919116
2013-08-27 00:00:00 | 21.08 | 21.12 | 20.7 | 20.74 | 2809329
2013-08-26 00:00:00 | 21.31 | 21.33 | 20.97 | 21.13 | 1338486
2013-08-23 00:00:00 | 21.2 | 21.35 | 20.94 | 21.21 | 1626000
2013-08-22 00:00:00 | 20.98 | 21.38 | 20.98 | 21.17 | 2416543
2013-08-21 00:00:00 | 20.9 | 21.01 | 20.65 | 20.9 | 1711700
2013-08-20 00:00:00 | 21.16 | 21.18 | 20.84 | 20.91 | 3068684
2013-08-19 00:00:00 | 21.21 | 21.34 | 21.02 | 21.28 | 2313867
2013-08-16 00:00:00 | 20.7 | 21.27 | 20.69 | 21.27 | 4158037
2013-08-15 00:00:00 | 21.14 | 21.19 | 20.47 | 20.74 | 5167124
2013-08-14 00:00:00 | 22.27 | 22.39 | 20.95 | 21.35 | 8545246
2013-08-13 00:00:00 | 22 | 22.39 | 21.74 | 22.36 | 5789483
2013-08-12 00:00:00 | 21.35 | 21.39 | 20.91 | 21.39 | 3015441
2013-08-09 00:00:00 | 21.37 | 21.47 | 21.07 | 21.3 | 2127764
2013-08-08 00:00:00 | 21.1 | 21.36 | 21 | 21.29 | 2426001
2013-08-07 00:00:00 | 20.77 | 21.24 | 20.67 | 21.1 | 3236295
2013-08-06 00:00:00 | 21.87 | 21.87 | 20.64 | 20.83 | 6448537
2013-08-05 00:00:00 | 22.42 | 22.47 | 21.86 | 21.99 | 3561114
2013-08-02 00:00:00 | 22.62 | 22.68 | 22.37 | 22.52 | 2322267
2013-08-01 00:00:00 | 22.57 | 22.81 | 22.33 | 22.57 | 3563078
2013-07-31 00:00:00 | 22.99 | 23.03 | 22.47 | 22.61 | 3310997
2013-07-30 00:00:00 | 23.14 | 23.31 | 22.99 | 23.03 | 3508271
2013-07-29 00:00:00 | 23.52 | 23.64 | 22.9 | 22.98 | 2599174
2013-07-26 00:00:00 | 23.53 | 23.64 | 23.32 | 23.38 | 1957752
2013-07-25 00:00:00 | 23.57 | 23.64 | 23.1 | 23.34 | 2256667
2013-07-24 00:00:00 | 23.39 | 23.66 | 23.37 | 23.54 | 2214407
2013-07-23 00:00:00 | 23.17 | 23.5 | 23.12 | 23.34 | 2766280
2013-07-22 00:00:00 | 22.54 | 23.25 | 22.54 | 23.04 | 3298094
2013-07-19 00:00:00 | 22.53 | 22.57 | 22.31 | 22.46 | 3046266
2013-07-18 00:00:00 | 22.45 | 22.57 | 22.27 | 22.57 | 2185661
2013-07-17 00:00:00 | 22.53 | 22.62 | 22.26 | 22.51 | 1727302
2013-07-16 00:00:00 | 22.48 | 22.56 | 22.35 | 22.47 | 1506338
2013-07-15 00:00:00 | 22.54 | 22.71 | 22.27 | 22.46 | 1571863
2013-07-12 00:00:00 | 22.68 | 22.88 | 22.42 | 22.47 | 2827090
2013-07-11 00:00:00 | 22.67 | 22.69 | 22.45 | 22.51 | 2745340
2013-07-10 00:00:00 | 22.38 | 22.46 | 21.98 | 22.33 | 3047356
2013-07-09 00:00:00 | 22.45 | 22.53 | 22.28 | 22.39 | 2839949
2013-07-08 00:00:00 | 22.21 | 22.52 | 21.92 | 22.26 | 3218652
2013-07-05 00:00:00 | 22.6 | 22.68 | 21.98 | 22.07 | 3875984
2013-07-04 00:00:00 | 22.42 | 22.62 | 22.11 | 22.53 | 4222653
2013-07-03 00:00:00 | 22.14 | 22.26 | 21.82 | 22.19 | 5566754
2013-07-02 00:00:00 | 23.16 | 23.23 | 22.16 | 22.3 | 7641978
2013-07-01 00:00:00 | 24.62 | 24.75 | 23.15 | 23.25 | 10301120
2013-06-28 00:00:00 | 24.67 | 24.84 | 24.23 | 24.52 | 2887997
2013-06-27 00:00:00 | 24.78 | 24.99 | 24.18 | 24.6 | 5605344
2013-06-26 00:00:00 | 24.4 | 24.93 | 24.33 | 24.61 | 3836732
2013-06-25 00:00:00 | 24.28 | 24.39 | 23.94 | 24.08 | 2992337
2013-06-24 00:00:00 | 24.34 | 24.64 | 23.95 | 24.03 | 3920809
2013-06-21 00:00:00 | 25.15 | 25.21 | 24.35 | 24.35 | 8442853
2013-06-20 00:00:00 | 25.69 | 25.69 | 24.91 | 25.04 | 4955376
2013-06-19 00:00:00 | 26.36 | 26.47 | 25.8 | 25.9 | 3011439
2013-06-18 00:00:00 | 26.31 | 26.39 | 26.04 | 26.34 | 2240438
2013-06-17 00:00:00 | 26.13 | 26.59 | 26.13 | 26.33 | 2290401
2013-06-14 00:00:00 | 26.36 | 26.39 | 25.89 | 26.04 | 2290113
2013-06-13 00:00:00 | 25.82 | 26.35 | 25.78 | 26.21 | 3122707
2013-06-12 00:00:00 | 26.01 | 26.41 | 25.94 | 26.12 | 2697823
2013-06-11 00:00:00 | 26 | 26.07 | 25.75 | 26.01 | 2934304
2013-06-10 00:00:00 | 26.3 | 26.41 | 26.03 | 26.2 | 2232242
2013-06-07 00:00:00 | 26.27 | 26.48 | 26.08 | 26.39 | 3584136
2013-06-06 00:00:00 | 26.18 | 26.54 | 26.09 | 26.1 | 2539619
2013-06-05 00:00:00 | 26.14 | 26.46 | 26.03 | 26.14 | 2578382
2013-06-04 00:00:00 | 26.2 | 26.35 | 26.05 | 26.23 | 2336098
2013-06-03 00:00:00 | 26.3 | 26.43 | 25.88 | 26.07 | 2980596
2013-05-31 00:00:00 | 26.81 | 26.85 | 26.31 | 26.45 | 3043696
2013-05-30 00:00:00 | 26.8 | 27.08 | 26.7 | 26.89 | 1892843
2013-05-29 00:00:00 | 27.37 | 27.37 | 26.7 | 26.86 | 3597839
2013-05-28 00:00:00 | 27.55 | 27.77 | 27.36 | 27.41 | 2743390
2013-05-27 00:00:00 | 27.33 | 27.49 | 27.27 | 27.47 | 1164454
2013-05-24 00:00:00 | 27.6 | 27.65 | 27.13 | 27.23 | 2583550
2013-05-23 00:00:00 | 27.59 | 27.7 | 27.26 | 27.48 | 3466117
2013-05-22 00:00:00 | 27.78 | 27.95 | 27.48 | 27.81 | 2196504
2013-05-21 00:00:00 | 27.4 | 27.92 | 27.3 | 27.68 | 2844732
2013-05-20 00:00:00 | 27.5 | 27.53 | 27.06 | 27.42 | 1450609
2013-05-17 00:00:00 | 27.28 | 27.67 | 27.2 | 27.4 | 3750325
2013-05-16 00:00:00 | 27.28 | 27.38 | 27.07 | 27.26 | 2627173
2013-05-15 00:00:00 | 27.82 | 28 | 26.9 | 27.4 | 4876899
2013-05-14 00:00:00 | 27.84 | 27.85 | 27.31 | 27.61 | 2852258
2013-05-13 00:00:00 | 27.89 | 27.95 | 27.63 | 27.68 | 2147980
2013-05-10 00:00:00 | 27.69 | 28.07 | 27.64 | 27.85 | 3038867
2013-05-09 00:00:00 | 27.58 | 27.68 | 27.5 | 27.6 | 1220742
2013-05-08 00:00:00 | 27.76 | 27.86 | 27.52 | 27.71 | 2301299
2013-05-07 00:00:00 | 27.89 | 27.99 | 27.58 | 27.67 | 2571800
2013-05-06 00:00:00 | 27.74 | 27.95 | 27.69 | 27.78 | 1823765
2013-05-03 00:00:00 | 27.41 | 27.88 | 27.22 | 27.77 | 3692677
2013-05-02 00:00:00 | 27.29 | 27.54 | 27.02 | 27.3 | 3459680
2013-05-01 00:00:00 | 27.3 | 27.51 | 27.24 | 27.33 | 3014343
2013-04-30 00:00:00 | 27.3 | 27.51 | 27.24 | 27.33 | 3014343
2013-04-29 00:00:00 | 26.89 | 27.18 | 26.85 | 27.11 | 2356648
2013-04-26 00:00:00 | 26.9 | 27.22 | 26.48 | 26.83 | 3853737
2013-04-25 00:00:00 | 26.82 | 26.99 | 26.54 | 26.94 | 2310218
2013-04-24 00:00:00 | 26.31 | 26.94 | 26.29 | 26.76 | 4635266
2013-04-23 00:00:00 | 26.32 | 26.4 | 25.82 | 26.27 | 4984865
2013-04-22 00:00:00 | 26.41 | 26.45 | 26.01 | 26.21 | 3360776
2013-04-19 00:00:00 | 26.8 | 26.9 | 25.82 | 26.09 | 9287165
2013-04-18 00:00:00 | 29.6 | 29.69 | 28.44 | 28.51 | 13044274
2013-04-17 00:00:00 | 29.76 | 30.04 | 29.07 | 29.23 | 7762715
2013-04-16 00:00:00 | 30.15 | 30.24 | 28.67 | 29.47 | 9666507
2013-04-15 00:00:00 | 30.51 | 30.89 | 30.07 | 30.15 | 4710294
2013-04-12 00:00:00 | 30.52 | 30.98 | 30.12 | 30.24 | 3997024
2013-04-11 00:00:00 | 30.37 | 30.62 | 30.1 | 30.56 | 4029630
2013-04-10 00:00:00 | 29.58 | 30.59 | 29.45 | 30.35 | 7250095
2013-04-09 00:00:00 | 28.91 | 29.2 | 28.69 | 29.04 | 3794991
2013-04-08 00:00:00 | 29.1 | 29.16 | 28.63 | 28.67 | 2159349
2013-04-05 00:00:00 | 29.12 | 29.52 | 28.81 | 28.9 | 3577414
2013-04-04 00:00:00 | 29.19 | 29.44 | 28.94 | 28.99 | 3652189
2013-04-03 00:00:00 | 29.59 | 29.65 | 28.99 | 29.07 | 2860129
2013-04-02 00:00:00 | 29.1 | 29.82 | 29.07 | 29.67 | 3291368
2013-04-01 00:00:00 | 28.76 | 29.3 | 28.76 | 29.07 | 2611645
2013-03-29 00:00:00 | 28.76 | 29.3 | 28.76 | 29.07 | 2611645
2013-03-28 00:00:00 | 28.76 | 29.3 | 28.76 | 29.07 | 2611645
2013-03-27 00:00:00 | 29.29 | 29.31 | 28.63 | 28.72 | 2974814
2013-03-26 00:00:00 | 29.21 | 29.51 | 28.98 | 29.04 | 2791416
2013-03-25 00:00:00 | 30 | 30.06 | 28.94 | 29.14 | 4164485
2013-03-22 00:00:00 | 29.69 | 29.95 | 29.56 | 29.82 | 3196066
2013-03-21 00:00:00 | 29 | 30 | 28.97 | 29.72 | 5388494
2013-03-20 00:00:00 | 28.85 | 29.2 | 28.75 | 28.9 | 3080093
2013-03-19 00:00:00 | 28.46 | 28.94 | 28.41 | 28.75 | 2552446
2013-03-18 00:00:00 | 28.15 | 28.73 | 28.11 | 28.65 | 2824292
2013-03-15 00:00:00 | 28.68 | 28.75 | 28.25 | 28.5 | 6485614
2013-03-14 00:00:00 | 28.31 | 28.63 | 28.2 | 28.63 | 2411907
2013-03-13 00:00:00 | 28.3 | 28.44 | 28.1 | 28.23 | 2117260
2013-03-12 00:00:00 | 28.36 | 28.47 | 28.1 | 28.23 | 3186179
2013-03-11 00:00:00 | 28.88 | 28.94 | 28.36 | 28.6 | 2759160
2013-03-08 00:00:00 | 28.54 | 29.06 | 28.54 | 28.83 | 2765924
2013-03-07 00:00:00 | 28.5 | 28.75 | 28.39 | 28.48 | 2078046
2013-03-06 00:00:00 | 29.05 | 29.05 | 28.37 | 28.45 | 5255553
2013-03-05 00:00:00 | 29.44 | 30.05 | 28.67 | 29 | 8789679
2013-03-04 00:00:00 | 28.45 | 28.92 | 28.34 | 28.68 | 2478088
2013-03-01 00:00:00 | 28.23 | 28.89 | 28.17 | 28.64 | 6197689
2013-02-28 00:00:00 | 28.15 | 28.59 | 27.88 | 28.13 | 4194502
2013-02-27 00:00:00 | 27.44 | 27.71 | 27.07 | 27.62 | 3842008
2013-02-26 00:00:00 | 27.65 | 27.84 | 27.26 | 27.34 | 3313786
2013-02-25 00:00:00 | 27.89 | 28.77 | 27.87 | 28.19 | 3859959
2013-02-22 00:00:00 | 27.34 | 27.78 | 27.21 | 27.69 | 3057896
2013-02-21 00:00:00 | 27.68 | 27.68 | 27.15 | 27.16 | 3251773
2013-02-20 00:00:00 | 28.27 | 28.3 | 27.68 | 27.84 | 2623377
2013-02-19 00:00:00 | 28.29 | 28.69 | 28.01 | 28.36 | 4308459
2013-02-18 00:00:00 | 27.43 | 28.31 | 27.15 | 28.26 | 3248931
2013-02-15 00:00:00 | 27.51 | 27.88 | 27.29 | 27.34 | 3547652
2013-02-14 00:00:00 | 28 | 28.18 | 27.51 | 27.65 | 2772190
2013-02-13 00:00:00 | 27.96 | 28.07 | 27.8 | 27.96 | 2790935
2013-02-12 00:00:00 | 27.94 | 28.1 | 27.71 | 28 | 2826577
2013-02-11 00:00:00 | 27.35 | 28 | 27.08 | 27.83 | 3569948
2013-02-08 00:00:00 | 26.87 | 27.49 | 26.35 | 27.37 | 5450927
2013-02-07 00:00:00 | 26.99 | 27.36 | 26.8 | 26.88 | 3420628
2013-02-06 00:00:00 | 27.56 | 27.63 | 26.81 | 26.99 | 4244814
2013-02-05 00:00:00 | 27.42 | 27.89 | 27.37 | 27.55 | 3312303
2013-02-04 00:00:00 | 27.72 | 28.55 | 27.43 | 27.43 | 4808924
2013-02-01 00:00:00 | 27.79 | 28.02 | 27.48 | 27.64 | 3392990
2013-01-31 00:00:00 | 28.18 | 28.28 | 27.61 | 27.7 | 4073840
2013-01-30 00:00:00 | 28.63 | 29.23 | 28.08 | 28.17 | 5459185
2013-01-29 00:00:00 | 28.18 | 28.66 | 28.12 | 28.63 | 3094307
2013-01-28 00:00:00 | 28.45 | 28.52 | 28.07 | 28.1 | 2322601
2013-01-25 00:00:00 | 28.28 | 28.77 | 28.16 | 28.43 | 2950054
2013-01-24 00:00:00 | 28.05 | 28.58 | 27.9 | 28.32 | 3103601
2013-01-23 00:00:00 | 28.54 | 28.66 | 28.08 | 28.13 | 2633546
2013-01-22 00:00:00 | 29 | 29.05 | 28.41 | 28.46 | 4348635
2013-01-21 00:00:00 | 29.23 | 29.49 | 29.2 | 29.31 | 1995135
2013-01-18 00:00:00 | 29.43 | 29.43 | 28.86 | 29.05 | 3132965
2013-01-17 00:00:00 | 28.92 | 29.48 | 28.72 | 29.32 | 3125049
2013-01-16 00:00:00 | 28.7 | 29.02 | 28.68 | 28.92 | 3501004
2013-01-15 00:00:00 | 29.2 | 29.31 | 28.57 | 28.77 | 5212270
2013-01-14 00:00:00 | 30.14 | 30.15 | 29.52 | 29.7 | 3297624
2013-01-11 00:00:00 | 30.71 | 30.73 | 29.85 | 29.98 | 3661994
2013-01-10 00:00:00 | 31.01 | 31.03 | 30.51 | 30.7 | 3692004
2013-01-09 00:00:00 | 31.02 | 31.3 | 30.92 | 31.3 | 1818980
2013-01-08 00:00:00 | 30.9 | 31.25 | 30.83 | 30.95 | 1832991
2013-01-07 00:00:00 | 31.35 | 31.38 | 30.85 | 30.93 | 3532994
2013-01-04 00:00:00 | 31.55 | 31.9 | 31.41 | 31.9 | 1611342
2013-01-03 00:00:00 | 31.62 | 31.68 | 31.44 | 31.53 | 1519200
2013-01-02 00:00:00 | 31.88 | 31.91 | 31.43 | 31.61 | 2606600
2013-01-01 00:00:00 | 31.61 | 31.75 | 31.05 | 31.24 | 1270979
2012-12-31 00:00:00 | 31.61 | 31.75 | 31.05 | 31.24 | 1270979
2012-12-28 00:00:00 | 31.61 | 31.75 | 31.05 | 31.24 | 1270979
2012-12-27 00:00:00 | 31.29 | 31.61 | 31.21 | 31.58 | 1597335
2012-12-26 00:00:00 | 31.65 | 31.89 | 31.22 | 31.24 | 5674346
2012-12-25 00:00:00 | 31.65 | 31.89 | 31.22 | 31.24 | 5674346
2012-12-24 00:00:00 | 31.65 | 31.89 | 31.22 | 31.24 | 5674346
2012-12-21 00:00:00 | 31.65 | 31.89 | 31.22 | 31.24 | 5674346
2012-12-20 00:00:00 | 31.51 | 32.03 | 31.41 | 31.79 | 2256342
2012-12-19 00:00:00 | 31.77 | 31.98 | 31.56 | 31.72 | 2087334
2012-12-18 00:00:00 | 31.46 | 31.72 | 31.28 | 31.62 | 2685166
2012-12-17 00:00:00 | 31.13 | 31.36 | 30.94 | 31.27 | 1603245
2012-12-14 00:00:00 | 31.19 | 31.45 | 30.85 | 31.13 | 2626284
2012-12-13 00:00:00 | 31.25 | 31.35 | 30.93 | 31.03 | 4511876
2012-12-12 00:00:00 | 31.78 | 31.99 | 31.48 | 31.88 | 2970520
2012-12-11 00:00:00 | 31.25 | 32.03 | 31.11 | 31.89 | 3460218
2012-12-10 00:00:00 | 31.24 | 31.32 | 30.77 | 31.21 | 3470279
2012-12-07 00:00:00 | 31.83 | 31.93 | 31.31 | 31.53 | 2724886
2012-12-06 00:00:00 | 32.22 | 32.23 | 31.46 | 31.78 | 4229946
2012-12-05 00:00:00 | 32.29 | 32.38 | 32.02 | 32.23 | 1818665
2012-12-04 00:00:00 | 31.96 | 32.27 | 31.9 | 32.2 | 2121368
2012-12-03 00:00:00 | 32.23 | 32.39 | 31.81 | 31.98 | 1983529
2012-11-30 00:00:00 | 32.14 | 32.29 | 31.92 | 32.06 | 1975511
2012-11-29 00:00:00 | 31.75 | 32.15 | 31.6 | 32.11 | 2330105
2012-11-28 00:00:00 | 31.71 | 31.92 | 31.1 | 31.47 | 3490102
2012-11-27 00:00:00 | 32.19 | 32.4 | 31.75 | 31.83 | 2121337
2012-11-26 00:00:00 | 32.39 | 32.49 | 31.96 | 31.98 | 2130998
2012-11-23 00:00:00 | 32.19 | 32.41 | 31.64 | 32.38 | 2468383
2012-11-22 00:00:00 | 32.05 | 32.37 | 32.01 | 32.09 | 1739620
2012-11-21 00:00:00 | 31.59 | 32.08 | 31.57 | 32.02 | 2244674
2012-11-20 00:00:00 | 31.78 | 32 | 31.5 | 31.71 | 3031275
2012-11-19 00:00:00 | 31.76 | 32.06 | 31.48 | 32.01 | 3301205
2012-11-16 00:00:00 | 32.61 | 32.63 | 31.7 | 31.7 | 4948723
2012-11-15 00:00:00 | 32.54 | 32.8 | 32.37 | 32.67 | 3589481
2012-11-14 00:00:00 | 33.96 | 34.08 | 32.73 | 32.94 | 6026187
2012-11-13 00:00:00 | 32.4 | 32.93 | 31.17 | 32.93 | 9502997
2012-11-12 00:00:00 | 33.18 | 33.61 | 33.01 | 33.31 | 1886089
2012-11-09 00:00:00 | 33.37 | 33.59 | 32.7 | 33.15 | 4064073
2012-11-08 00:00:00 | 34.23 | 34.23 | 33.29 | 33.47 | 4177473
2012-11-07 00:00:00 | 35.25 | 35.44 | 34.05 | 34.17 | 3635129
2012-11-06 00:00:00 | 35.23 | 35.3 | 34.97 | 35.14 | 1741515
2012-11-05 00:00:00 | 35.13 | 35.3 | 34.89 | 35.08 | 1806247
2012-11-02 00:00:00 | 35.41 | 35.42 | 34.95 | 35.38 | 2123068
2012-11-01 00:00:00 | 35.08 | 35.67 | 35 | 35.42 | 1973485
2012-10-31 00:00:00 | 35 | 35.67 | 35 | 35.25 | 2671400
2012-10-30 00:00:00 | 34.77 | 35.06 | 34.71 | 34.94 | 1868748
2012-10-29 00:00:00 | 34.86 | 34.93 | 34.4 | 34.72 | 1442074
2012-10-26 00:00:00 | 34.48 | 35.1 | 34.31 | 34.86 | 1687583
2012-10-25 00:00:00 | 34.89 | 35.07 | 34.58 | 34.67 | 1925559
2012-10-24 00:00:00 | 35.11 | 35.16 | 34.52 | 34.92 | 2724924
2012-10-23 00:00:00 | 35.38 | 35.51 | 34.78 | 35.08 | 3237421
2012-10-22 00:00:00 | 35.5 | 35.56 | 35.27 | 35.37 | 1204102
2012-10-19 00:00:00 | 35.71 | 35.78 | 35.28 | 35.52 | 3637033
2012-10-18 00:00:00 | 35.89 | 35.9 | 35.56 | 35.82 | 1495151
2012-10-17 00:00:00 | 35.62 | 35.9 | 35.58 | 35.78 | 2295877
2012-10-16 00:00:00 | 35.06 | 35.56 | 34.86 | 35.42 | 2665191
2012-10-15 00:00:00 | 34.58 | 35.25 | 34.56 | 34.8 | 2268563
2012-10-12 00:00:00 | 34.76 | 34.92 | 34.51 | 34.56 | 1820167
2012-10-11 00:00:00 | 34.3 | 35.05 | 34.29 | 34.86 | 2153536
2012-10-10 00:00:00 | 34.46 | 34.71 | 34.18 | 34.48 | 2118100
2012-10-09 00:00:00 | 35.32 | 35.33 | 34.39 | 34.62 | 3508636
2012-10-08 00:00:00 | 35.63 | 35.64 | 35.14 | 35.29 | 2020135
2012-10-05 00:00:00 | 35.45 | 35.87 | 35.11 | 35.87 | 2763727
2012-10-04 00:00:00 | 36 | 36.07 | 35.33 | 35.39 | 2451785
2012-10-03 00:00:00 | 35.27 | 35.95 | 35.15 | 35.84 | 2752203
2012-10-02 00:00:00 | 34.84 | 35.61 | 34.77 | 35.21 | 2363002
2012-10-01 00:00:00 | 34.93 | 35.16 | 34.67 | 35.04 | 2013907
2012-09-28 00:00:00 | 35.6 | 35.63 | 34.81 | 34.81 | 2826312
2012-09-27 00:00:00 | 35.5 | 35.65 | 35.15 | 35.39 | 2367299
2012-09-26 00:00:00 | 35.17 | 35.38 | 34.9 | 35.13 | 3216963
2012-09-25 00:00:00 | 35.16 | 35.61 | 35.07 | 35.49 | 2616323
2012-09-24 00:00:00 | 34.99 | 35.28 | 34.85 | 35.03 | 1881243
2012-09-21 00:00:00 | 35.21 | 35.35 | 34.8 | 35.01 | 6732224
2012-09-20 00:00:00 | 35 | 35.15 | 34.74 | 34.98 | 2330085
2012-09-19 00:00:00 | 35.37 | 35.57 | 34.87 | 35.17 | 2455770
2012-09-18 00:00:00 | 35.63 | 35.7 | 35.21 | 35.24 | 2996870
2012-09-17 00:00:00 | 35.84 | 35.9 | 35.51 | 35.73 | 2087216
2012-09-14 00:00:00 | 36.27 | 36.28 | 35.58 | 36 | 3121877
2012-09-13 00:00:00 | 35.93 | 36.06 | 35.71 | 35.8 | 2703420
2012-09-12 00:00:00 | 35.95 | 36.46 | 35.78 | 35.92 | 2860572
2012-09-11 00:00:00 | 35.21 | 35.87 | 35.1 | 35.78 | 2884931
2012-09-10 00:00:00 | 35.14 | 35.55 | 35.04 | 35.3 | 2171686
2012-09-07 00:00:00 | 34.5 | 35.25 | 34.5 | 35.2 | 4606614
2012-09-06 00:00:00 | 33.69 | 34.67 | 33.69 | 34.46 | 3869052
2012-09-05 00:00:00 | 33.75 | 33.88 | 33.31 | 33.7 | 2061443
2012-09-04 00:00:00 | 33.88 | 34.19 | 33.71 | 33.76 | 2122828
2012-09-03 00:00:00 | 33.4 | 33.91 | 33.2 | 33.88 | 2071827
2012-08-31 00:00:00 | 32.88 | 33.63 | 32.88 | 33.34 | 2878404
2012-08-30 00:00:00 | 32.9 | 33.47 | 32.72 | 32.95 | 2419012
2012-08-29 00:00:00 | 33.06 | 33.32 | 32.82 | 33.04 | 1414641
2012-08-28 00:00:00 | 33.02 | 33.14 | 32.85 | 33.01 | 1339663
2012-08-27 00:00:00 | 32.9 | 33.24 | 32.49 | 33.2 | 1749119
2012-08-24 00:00:00 | 32.6 | 32.93 | 32.44 | 32.8 | 2080212
2012-08-23 00:00:00 | 33.3 | 33.4 | 32.12 | 32.43 | 3195413
2012-08-22 00:00:00 | 33.28 | 33.43 | 33.02 | 33.13 | 1973999
2012-08-21 00:00:00 | 33.49 | 33.68 | 33.24 | 33.38 | 1397068
2012-08-20 00:00:00 | 33.38 | 33.69 | 33.13 | 33.4 | 1520177
2012-08-17 00:00:00 | 33.39 | 33.68 | 33.08 | 33.39 | 2595102
2012-08-16 00:00:00 | 33 | 33.5 | 32.67 | 33.34 | 2183591
2012-08-15 00:00:00 | 32.96 | 33.06 | 32.54 | 32.91 | 2011829
2012-08-14 00:00:00 | 33.08 | 33.2 | 32.43 | 33.14 | 2294197
2012-08-13 00:00:00 | 33.17 | 33.66 | 32.79 | 32.94 | 2453743
2012-08-10 00:00:00 | 33.05 | 33.28 | 32.82 | 33.17 | 2018763
2012-08-09 00:00:00 | 33.31 | 33.43 | 32.7 | 33.15 | 2114759
2012-08-08 00:00:00 | 33.46 | 33.61 | 32.88 | 33.25 | 2397416
2012-08-07 00:00:00 | 33.06 | 33.79 | 33 | 33.56 | 2851432
2012-08-06 00:00:00 | 32.4 | 33.24 | 32.14 | 33.05 | 2513355
2012-08-03 00:00:00 | 31.07 | 32.67 | 30.94 | 32.55 | 3427287
2012-08-02 00:00:00 | 32.05 | 32.47 | 30.94 | 31.03 | 3957293
2012-08-01 00:00:00 | 31.87 | 32.27 | 31.79 | 31.98 | 1522700
2012-07-31 00:00:00 | 32.07 | 32.31 | 31.85 | 32 | 2213084
2012-07-30 00:00:00 | 32 | 32.19 | 31.69 | 32.02 | 2766198
2012-07-27 00:00:00 | 31.48 | 31.89 | 30.72 | 31.82 | 3448258
2012-07-26 00:00:00 | 30.09 | 31.51 | 29.76 | 31.43 | 4472617
2012-07-25 00:00:00 | 30.1 | 30.63 | 29.73 | 30 | 3623505
2012-07-24 00:00:00 | 30.89 | 30.89 | 30.15 | 30.38 | 3381296
2012-07-23 00:00:00 | 31.49 | 31.66 | 30.57 | 30.86 | 4166454
2012-07-20 00:00:00 | 33.16 | 33.33 | 31.72 | 31.87 | 7615395
2012-07-19 00:00:00 | 34.15 | 34.18 | 33.7 | 33.88 | 2762763
2012-07-18 00:00:00 | 34.05 | 34.16 | 33.47 | 34.15 | 2274517
2012-07-17 00:00:00 | 34.37 | 34.47 | 33.88 | 34.06 | 1733749
2012-07-16 00:00:00 | 33.88 | 34.35 | 33.65 | 34.2 | 1954419
2012-07-13 00:00:00 | 33.34 | 34.13 | 33.07 | 34.06 | 2697362
2012-07-12 00:00:00 | 33.49 | 33.8 | 33.05 | 33.37 | 2428326
2012-07-11 00:00:00 | 32.88 | 33.81 | 32.88 | 33.65 | 2281827
2012-07-10 00:00:00 | 32.76 | 33.49 | 32.46 | 33.13 | 2220692
2012-07-09 00:00:00 | 32.65 | 33.03 | 32.65 | 32.77 | 2232781
2012-07-06 00:00:00 | 32.93 | 33.42 | 32.77 | 32.78 | 2171218
2012-07-05 00:00:00 | 33.29 | 33.65 | 32.68 | 32.99 | 2616627
2012-07-04 00:00:00 | 33.09 | 33.55 | 32.8 | 33.45 | 2502594
2012-07-03 00:00:00 | 32.7 | 34.36 | 32.61 | 33.31 | 4238601
2012-07-02 00:00:00 | 32.28 | 32.9 | 31.93 | 32.81 | 2952437
2012-06-29 00:00:00 | 31.98 | 32.21 | 31.61 | 32.17 | 4663274
2012-06-28 00:00:00 | 31.6 | 31.84 | 30.86 | 31.24 | 3011283
2012-06-27 00:00:00 | 30.95 | 31.64 | 30.8 | 31.6 | 2522636
2012-06-26 00:00:00 | 30.46 | 30.99 | 30.28 | 30.8 | 3048876
2012-06-25 00:00:00 | 30.66 | 30.8 | 29.84 | 29.94 | 2496535
2012-06-22 00:00:00 | 30.51 | 31.25 | 30.4 | 30.93 | 2085062
2012-06-21 00:00:00 | 31.01 | 31.41 | 30.68 | 30.84 | 3418838
2012-06-20 00:00:00 | 30.24 | 31.2 | 30.15 | 31.19 | 3434492
2012-06-19 00:00:00 | 29.49 | 30.24 | 29.31 | 30.17 | 2402339
2012-06-18 00:00:00 | 30 | 30.12 | 29.41 | 29.54 | 2514819
2012-06-15 00:00:00 | 29.22 | 29.97 | 29.22 | 29.73 | 7568095
2012-06-14 00:00:00 | 28.96 | 29.31 | 28.6 | 29.14 | 2834901
2012-06-13 00:00:00 |  |  |  | 28.99 | 0
2012-06-12 00:00:00 |  |  |  | 28.76 | 0
2012-06-11 00:00:00 |  |  |  | 28.57 | 0
2012-06-08 00:00:00 |  |  |  | 28.66 | 0
2012-06-07 00:00:00 |  |  |  | 28.24 | 0
2012-06-06 00:00:00 |  |  |  | 28.74 | 0
2012-06-05 00:00:00 |  |  |  | 28.07 | 0
2012-06-04 00:00:00 |  |  |  | 28.48 | 0
2012-06-01 00:00:00 |  |  |  | 28.73 | 0
2012-05-31 00:00:00 |  |  |  | 29.53 | 0
2012-05-30 00:00:00 |  |  |  | 29.48 | 0
2012-05-29 00:00:00 |  |  |  | 29.75 | 0
2012-05-28 00:00:00 |  |  |  | 29.7 | 0
2012-05-25 00:00:00 |  |  |  | 30.45 | 0
2012-05-24 00:00:00 | 29.68 | 30.15 | 29.17 | 29.98 | 2955222
2012-05-23 00:00:00 | 30.15 | 30.23 | 29.2 | 29.34 | 3767087
2012-05-22 00:00:00 | 29.85 | 30.58 | 29.7 | 30.49 | 3277373
2012-05-21 00:00:00 | 29.95 | 29.95 | 29.41 | 29.73 | 2613410
2012-05-18 00:00:00 | 29.72 | 30.68 | 29.71 | 29.99 | 4718092
2012-05-17 00:00:00 | 30.55 | 30.61 | 29.94 | 30.22 | 2117653
2012-05-16 00:00:00 | 30.36 | 30.84 | 30.01 | 30.51 | 3207153
2012-05-15 00:00:00 | 31.37 | 31.43 | 30.36 | 30.68 | 2852910
2012-05-14 00:00:00 | 31.5 | 31.59 | 30.9 | 31.17 | 2964996
2012-05-11 00:00:00 | 31.46 | 31.93 | 31.2 | 31.81 | 2935028
2012-05-10 00:00:00 | 32.41 | 32.5 | 31.18 | 31.67 | 5279345
2012-05-09 00:00:00 | 32.01 | 32.23 | 31.67 | 32.15 | 4530601
2012-05-08 00:00:00 | 32.15 | 32.58 | 31.78 | 32.01 | 2661704
2012-05-07 00:00:00 | 31.6 | 32.41 | 31.55 | 32.3 | 2125599
2012-05-04 00:00:00 | 32.16 | 32.71 | 31.96 | 32.2 | 2960760
2012-05-03 00:00:00 | 32.17 | 32.73 | 31.99 | 32.22 | 3187428
2012-05-02 00:00:00 | 32.7 | 32.92 | 31.8 | 32.17 | 3354726
2012-05-01 00:00:00 | 32.91 | 33.13 | 32.35 | 32.47 | 2391119
2012-04-30 00:00:00 | 32.91 | 33.13 | 32.35 | 32.47 | 2391119
2012-04-27 00:00:00 | 32.41 | 33.06 | 31.95 | 32.89 | 3536330
2012-04-26 00:00:00 | 32.61 | 32.82 | 32 | 32.54 | 3455791
2012-04-25 00:00:00 | 32.86 | 33.06 | 32.45 | 32.68 | 3333549
2012-04-24 00:00:00 | 32.6 | 32.99 | 32.09 | 32.84 | 3931344
2012-04-23 00:00:00 | 33.75 | 33.85 | 32.57 | 32.6 | 5608474
2012-04-20 00:00:00 | 33.7 | 34.16 | 33.42 | 33.97 | 5391274
2012-04-19 00:00:00 | 35.7 | 36.01 | 35.3 | 35.72 | 7501820
2012-04-18 00:00:00 | 35.8 | 35.99 | 35.41 | 35.58 | 4379219
2012-04-17 00:00:00 | 35.08 | 36.02 | 35 | 35.76 | 4841160
2012-04-16 00:00:00 | 34.09 | 35.04 | 33.93 | 34.9 | 4944443
2012-04-13 00:00:00 | 34.61 | 34.72 | 33.84 | 34.08 | 4175588
2012-04-12 00:00:00 | 34.54 | 34.66 | 33.98 | 34.63 | 3804616
2012-04-11 00:00:00 | 34.33 | 34.73 | 34.13 | 34.6 | 1851937
2012-04-10 00:00:00 | 34.4 | 34.8 | 34.28 | 34.3 | 3646488
2012-04-09 00:00:00 | 35.12 | 35.12 | 34.26 | 34.8 | 3216138
2012-04-06 00:00:00 | 35.12 | 35.12 | 34.26 | 34.8 | 3216138
2012-04-05 00:00:00 | 35.12 | 35.12 | 34.26 | 34.8 | 3216138
2012-04-04 00:00:00 | 35.31 | 35.44 | 34.76 | 34.94 | 3926522
2012-04-03 00:00:00 | 35.88 | 36.04 | 35.43 | 35.5 | 2560579
2012-04-02 00:00:00 | 36.03 | 36.1 | 35.15 | 35.78 | 3709594
2012-03-30 00:00:00 | 35.65 | 35.94 | 35.38 | 35.8 | 2891177
2012-03-29 00:00:00 | 36 | 36.22 | 35.36 | 35.65 | 3478408
2012-03-28 00:00:00 | 36.28 | 36.64 | 35.94 | 36.11 | 2301503
2012-03-27 00:00:00 | 36.56 | 36.89 | 36.29 | 36.43 | 2799266
2012-03-26 00:00:00 | 36.04 | 36.43 | 35.69 | 36.41 | 2485825
2012-03-23 00:00:00 | 35.91 | 36.15 | 35.54 | 35.94 | 2756270
2012-03-22 00:00:00 | 36.4 | 36.4 | 35.67 | 35.9 | 3027769
2012-03-21 00:00:00 | 36.72 | 36.85 | 36.02 | 36.4 | 2559414
2012-03-20 00:00:00 | 36.66 | 37.12 | 36.42 | 36.51 | 2476561
2012-03-19 00:00:00 | 36.65 | 37.01 | 36.51 | 36.82 | 3621866
2012-03-16 00:00:00 | 36.57 | 36.9 | 36 | 36.9 | 11406233
2012-03-15 00:00:00 | 36.21 | 36.59 | 36.14 | 36.47 | 2808170
2012-03-14 00:00:00 | 36 | 36.43 | 35.85 | 36.15 | 4463089
2012-03-13 00:00:00 | 35.7 | 35.93 | 35.4 | 35.75 | 4553229
2012-03-12 00:00:00 | 35.25 | 35.55 | 35.02 | 35.45 | 2496045
2012-03-09 00:00:00 | 35.16 | 35.5 | 34.95 | 35.27 | 3575798
2012-03-08 00:00:00 | 34.4 | 35.14 | 34.16 | 35.04 | 4171705
2012-03-07 00:00:00 | 34.06 | 34.43 | 33.79 | 34.3 | 4333717
2012-03-06 00:00:00 | 35.4 | 36.35 | 34.23 | 34.44 | 11903013
2012-03-05 00:00:00 | 34.6 | 34.95 | 34.02 | 34.49 | 3458286
2012-03-02 00:00:00 | 34.8 | 35.35 | 34.68 | 34.73 | 3222139
2012-03-01 00:00:00 | 34.18 | 34.71 | 33.88 | 34.68 | 3586445
2012-02-29 00:00:00 | 34.16 | 34.81 | 34.03 | 34.2 | 5906220
2012-02-28 00:00:00 | 33.56 | 33.76 | 33.03 | 33.63 | 2794201
2012-02-27 00:00:00 | 33.12 | 33.53 | 32.88 | 33.46 | 3003887
2012-02-24 00:00:00 | 32.72 | 33.3 | 32.71 | 33.24 | 2883175
2012-02-23 00:00:00 | 32.91 | 33.07 | 32.13 | 32.52 | 2807308
2012-02-22 00:00:00 | 33.73 | 33.85 | 32.69 | 32.82 | 4229711
2012-02-21 00:00:00 | 33.77 | 33.78 | 33.03 | 33.56 | 2771312
2012-02-20 00:00:00 | 33.64 | 33.76 | 33.37 | 33.66 | 2427069
2012-02-17 00:00:00 | 33.21 | 33.63 | 32.95 | 33.33 | 3685064
2012-02-16 00:00:00 | 32.05 | 32.95 | 31.65 | 32.95 | 4846379
2012-02-15 00:00:00 | 33.1 | 33.29 | 32.07 | 32.34 | 3931022
2012-02-14 00:00:00 | 32.18 | 32.91 | 31.95 | 32.85 | 4374401
2012-02-13 00:00:00 | 31.94 | 32.5 | 31.92 | 32.16 | 3348753
2012-02-10 00:00:00 | 31.87 | 31.88 | 31.29 | 31.63 | 3439607
2012-02-09 00:00:00 | 32.7 | 32.95 | 31.58 | 32.09 | 6016209
2012-02-08 00:00:00 | 32.66 | 32.94 | 32.37 | 32.52 | 3373404
2012-02-07 00:00:00 | 32.64 | 32.87 | 31.91 | 32.36 | 3850727
2012-02-06 00:00:00 | 32 | 32.6 | 31.81 | 32.4 | 6084869
2012-02-03 00:00:00 | 30.69 | 31.83 | 30.65 | 31.58 | 5189309
2012-02-02 00:00:00 | 30.94 | 30.97 | 30.26 | 30.73 | 3520398
2012-02-01 00:00:00 | 29.51 | 30.69 | 29.47 | 30.68 | 7430770
2012-01-31 00:00:00 | 29.39 | 29.77 | 28.96 | 29.24 | 4172443
2012-01-30 00:00:00 | 29.05 | 29.34 | 28.95 | 29.15 | 4563968
2012-01-27 00:00:00 | 28.33 | 29.2 | 28.21 | 28.81 | 5031567
2012-01-26 00:00:00 | 27.22 | 28.53 | 27.18 | 28.48 | 5654962
2012-01-25 00:00:00 | 27.22 | 27.46 | 26.71 | 27.07 | 3425791
2012-01-24 00:00:00 | 26.17 | 26.91 | 26.04 | 26.82 | 3946864
2012-01-23 00:00:00 | 26.98 | 27 | 25.97 | 26.29 | 7560649
2012-01-20 00:00:00 | 27.67 | 27.73 | 26.93 | 26.93 | 6524793
2012-01-19 00:00:00 | 28.33 | 28.47 | 27.2 | 27.66 | 6654951
2012-01-18 00:00:00 | 28.86 | 29.26 | 28.24 | 28.26 | 3890574
2012-01-17 00:00:00 | 28.54 | 29 | 28.27 | 28.9 | 3645155
2012-01-16 00:00:00 | 27.56 | 28.1 | 27.41 | 28.07 | 1926367
2012-01-13 00:00:00 | 28.18 | 28.29 | 27.18 | 27.59 | 3527886
2012-01-12 00:00:00 | 28.12 | 28.6 | 27.58 | 27.89 | 2766593
2012-01-11 00:00:00 | 28.41 | 28.65 | 27.88 | 28.08 | 3175621
2012-01-10 00:00:00 | 28.24 | 28.65 | 28 | 28.55 | 3689626
2012-01-09 00:00:00 | 28.39 | 28.51 | 27.58 | 27.69 | 2509377
2012-01-06 00:00:00 | 28.13 | 28.8 | 28.07 | 28.37 | 3500247
2012-01-05 00:00:00 | 28.53 | 28.58 | 27.74 | 28.02 | 2661734
2012-01-04 00:00:00 | 28.9 | 28.96 | 28.31 | 28.4 | 2461756
2012-01-03 00:00:00 | 28.94 | 29.06 | 28.17 | 28.94 | 3208915
2012-01-02 00:00:00 | 27.21 | 28.6 | 27.21 | 28.6 | 3265941
2011-12-30 00:00:00 | 27.04 | 27.2 | 26.75 | 27.15 | 1151893
2011-12-29 00:00:00 | 26.64 | 26.95 | 26.47 | 26.95 | 2000282
2011-12-28 00:00:00 | 27.51 | 27.57 | 26.5 | 26.5 | 2629657
2011-12-27 00:00:00 | 27.75 | 27.82 | 27.45 | 27.51 | 970016
2011-12-26 00:00:00 | 27.73 | 27.79 | 27.43 | 27.58 | 1775619
2011-12-23 00:00:00 | 27.73 | 27.79 | 27.43 | 27.58 | 1775619
2011-12-22 00:00:00 | 26.55 | 27.52 | 26.53 | 27.52 | 6528500
2011-12-21 00:00:00 | 26.76 | 27.11 | 26.05 | 26.24 | 3663004
2011-12-20 00:00:00 | 26.06 | 26.45 | 25.93 | 26.45 | 4758058
2011-12-19 00:00:00 | 26.05 | 26.47 | 26.01 | 26.01 | 4830098
2011-12-16 00:00:00 | 26.38 | 26.38 | 26 | 26.25 | 18641921
2011-12-15 00:00:00 | 26 | 26.36 | 25.98 | 26.23 | 5043146
2011-12-14 00:00:00 | 26.31 | 26.44 | 25.67 | 26.04 | 7484303
2011-12-13 00:00:00 | 26.74 | 26.97 | 26.33 | 26.44 | 4902180
2011-12-12 00:00:00 | 27.78 | 27.78 | 26.75 | 26.75 | 4725760
2011-12-09 00:00:00 | 27.1 | 27.94 | 27.08 | 27.94 | 5479995
2011-12-08 00:00:00 | 27.75 | 28.15 | 26.88 | 27.37 | 8834456
2011-12-07 00:00:00 | 28.56 | 29 | 27.61 | 27.85 | 8881949
2011-12-06 00:00:00 | 27 | 28.51 | 26.66 | 28.15 | 23185919
2011-12-05 00:00:00 | 30.55 | 31.29 | 30.26 | 30.34 | 3851413
2011-12-02 00:00:00 | 30.87 | 31.2 | 29.96 | 30.11 | 3520043
2011-12-01 00:00:00 | 30.74 | 30.79 | 30.02 | 30.49 | 3891049
2011-11-30 00:00:00 | 28.94 | 30.84 | 28.73 | 30.72 | 6165583
2011-11-29 00:00:00 | 29.34 | 29.7 | 28.89 | 29.26 | 4115439
2011-11-28 00:00:00 | 28.64 | 29.75 | 28.55 | 29.56 | 4844839
2011-11-25 00:00:00 | 27.77 | 28.28 | 27.2 | 28.13 | 2487888
2011-11-24 00:00:00 | 28.04 | 28.53 | 27.44 | 27.61 | 4080629
2011-11-23 00:00:00 | 27.63 | 28.54 | 27.52 | 27.71 | 4018992
2011-11-22 00:00:00 | 27.92 | 28.47 | 27.59 | 27.99 | 4426094
2011-11-21 00:00:00 | 28.84 | 28.9 | 27.69 | 27.71 | 3544213
2011-11-18 00:00:00 | 28.51 | 29.5 | 28.38 | 28.99 | 3061132
2011-11-17 00:00:00 | 28.92 | 29.25 | 28.22 | 28.78 | 2991361
2011-11-16 00:00:00 | 28.6 | 29.56 | 28.47 | 29.07 | 2780596
2011-11-15 00:00:00 | 29.08 | 29.43 | 28.46 | 28.8 | 2827632
2011-11-14 00:00:00 | 30.25 | 30.48 | 29.2 | 29.39 | 2823403
2011-11-11 00:00:00 | 28.78 | 30.44 | 28.49 | 30.17 | 4173667
2011-11-10 00:00:00 | 27.5 | 29.37 | 27.35 | 28.76 | 4000242
2011-11-09 00:00:00 | 29.25 | 29.32 | 27.72 | 28.06 | 4401249
2011-11-08 00:00:00 | 29.33 | 29.95 | 28.67 | 28.75 | 3194678
2011-11-07 00:00:00 | 28.57 | 29.97 | 27.95 | 29.33 | 3853350
2011-11-04 00:00:00 | 30.76 | 30.8 | 28.76 | 28.91 | 3739123
2011-11-03 00:00:00 | 28.22 | 30.85 | 28.15 | 30.66 | 4608122
2011-11-02 00:00:00 | 29.16 | 29.28 | 28.05 | 28.95 | 4095584
2011-11-01 00:00:00 | 30.2 | 30.21 | 28.52 | 28.65 | 4994193
2011-10-31 00:00:00 | 31.9 | 31.92 | 30.94 | 30.94 | 2975007
2011-10-28 00:00:00 | 32.83 | 33.19 | 31.8 | 32.07 | 3735764
2011-10-27 00:00:00 | 31.97 | 32.9 | 31.61 | 32.9 | 4740168
2011-10-26 00:00:00 | 30.98 | 31.57 | 30.53 | 30.74 | 2589078
2011-10-25 00:00:00 | 30.89 | 31.72 | 30.29 | 30.6 | 3015168
2011-10-24 00:00:00 | 30.85 | 31.19 | 30.18 | 31.15 | 3030349
2011-10-21 00:00:00 | 29.02 | 30.4 | 28.8 | 30.4 | 4299788
2011-10-20 00:00:00 | 29.85 | 29.96 | 28.69 | 28.75 | 3359940
2011-10-19 00:00:00 | 29.35 | 30.4 | 29.31 | 30.31 | 3562625
2011-10-18 00:00:00 | 29.18 | 29.32 | 28.47 | 29.14 | 3370525
2011-10-17 00:00:00 | 30.49 | 30.88 | 29.29 | 29.4 | 3123481
2011-10-14 00:00:00 | 30.53 | 30.66 | 30.05 | 30.27 | 3279920
2011-10-13 00:00:00 | 31.12 | 31.39 | 30.07 | 30.32 | 3562053
2011-10-12 00:00:00 | 30.5 | 31.33 | 29.91 | 31.33 | 3508607
2011-10-11 00:00:00 | 30.5 | 30.75 | 30.08 | 30.53 | 2589422
2011-10-10 00:00:00 | 29.85 | 30.66 | 29.75 | 30.65 | 3258987
2011-10-07 00:00:00 | 29.08 | 30.07 | 29.08 | 29.74 | 3246439
2011-10-06 00:00:00 | 28.62 | 29.49 | 28.43 | 29.4 | 4264272
2011-10-05 00:00:00 | 27.29 | 28.5 | 27.06 | 28.44 | 3733511
2011-10-04 00:00:00 | 26.85 | 27.12 | 26.18 | 26.8 | 3691176
2011-10-03 00:00:00 | 26.99 | 27.74 | 26.69 | 27.23 | 2596018
2011-09-30 00:00:00 | 28.79 | 28.82 | 27.14 | 27.72 | 4603843
2011-09-29 00:00:00 | 27.39 | 28.54 | 27.2 | 28.37 | 2941747
2011-09-28 00:00:00 | 27.43 | 28.33 | 27.13 | 27.58 | 4263298
2011-09-27 00:00:00 | 26.36 | 27.91 | 26.2 | 27.8 | 6213784
2011-09-26 00:00:00 | 23.85 | 25.85 | 23.74 | 25.83 | 4934284
2011-09-23 00:00:00 | 23.94 | 24.2 | 23 | 24.14 | 4219253
2011-09-22 00:00:00 | 23.91 | 23.99 | 23.45 | 23.62 | 4509473
2011-09-21 00:00:00 | 25.85 | 25.92 | 24.62 | 24.62 | 3691963
2011-09-20 00:00:00 | 24.98 | 26.02 | 24.76 | 25.93 | 4560720
2011-09-19 00:00:00 | 25.01 | 25.19 | 24.24 | 24.99 | 3698241
2011-09-16 00:00:00 | 25.08 | 26.02 | 25.03 | 25.54 | 6944054
2011-09-15 00:00:00 | 23.7 | 24.98 | 23.65 | 24.84 | 4610237
2011-09-14 00:00:00 | 22.1 | 23.6 | 21.99 | 23.59 | 4896856
2011-09-13 00:00:00 | 22.12 | 22.48 | 21.22 | 22.31 | 4837448
2011-09-12 00:00:00 | 22.23 | 22.29 | 21.37 | 21.76 | 4892877
2011-09-09 00:00:00 | 23.69 | 23.89 | 22.6 | 22.68 | 4720919
2011-09-08 00:00:00 | 23.47 | 24.07 | 23.33 | 23.94 | 3176577
2011-09-07 00:00:00 | 23.4 | 23.62 | 23.05 | 23.43 | 3532090
2011-09-06 00:00:00 | 23.19 | 23.67 | 22.7 | 22.76 | 4052083
2011-09-05 00:00:00 | 24 | 24.11 | 23.09 | 23.13 | 4345988
2011-09-02 00:00:00 | 25.12 | 25.18 | 24.27 | 24.38 | 3608764
2011-09-01 00:00:00 | 26.22 | 26.22 | 25.33 | 25.45 | 3141168
2011-08-31 00:00:00 | 25.3 | 26.16 | 25.22 | 26.15 | 4101374
2011-08-30 00:00:00 | 26.17 | 26.18 | 25.04 | 25.23 | 2685201
2011-08-29 00:00:00 | 25.11 | 25.96 | 25.01 | 25.94 | 2176612
2011-08-26 00:00:00 | 25.46 | 25.56 | 24.1 | 24.66 | 3921012
2011-08-25 00:00:00 | 26.53 | 26.66 | 24.72 | 25.37 | 4948874
2011-08-24 00:00:00 | 25.73 | 26.51 | 25.58 | 26.38 | 2888848
2011-08-23 00:00:00 | 25.9 | 26.28 | 25.3 | 25.52 | 2687592
2011-08-22 00:00:00 | 25.07 | 26.2 | 25.03 | 25.61 | 3255018
2011-08-19 00:00:00 | 25.66 | 25.94 | 24.56 | 25.24 | 7363030
2011-08-18 00:00:00 | 27 | 27.18 | 25.36 | 25.65 | 5088049
2011-08-17 00:00:00 | 27.2 | 27.78 | 26.78 | 27.63 | 2648318
2011-08-16 00:00:00 | 27.85 | 28.4 | 27.19 | 27.33 | 3977416
2011-08-15 00:00:00 | 28.13 | 28.65 | 27.91 | 28.09 | 3454209
2011-08-12 00:00:00 | 26.21 | 27.92 | 25.67 | 27.92 | 5504684
2011-08-11 00:00:00 | 26.7 | 26.97 | 24.53 | 26.21 | 8544810
2011-08-10 00:00:00 | 28.6 | 29.1 | 25.58 | 25.94 | 9062851
2011-08-09 00:00:00 | 29.9 | 30.62 | 28.1 | 28.74 | 10172186
2011-08-08 00:00:00 | 32.15 | 33 | 30.69 | 30.69 | 9033503
2011-08-05 00:00:00 | 32.86 | 33.67 | 32.15 | 32.51 | 6602890
2011-08-04 00:00:00 | 35.04 | 35.1 | 33.44 | 33.67 | 4447320
2011-08-03 00:00:00 | 35 | 35.41 | 34.32 | 34.53 | 3765906
2011-08-02 00:00:00 | 35.2 | 35.71 | 35.02 | 35.15 | 2511115
2011-08-01 00:00:00 | 36.95 | 37.08 | 35.49 | 35.52 | 3199728
2011-07-29 00:00:00 | 36.75 | 36.79 | 35.76 | 36.54 | 3038126
2011-07-28 00:00:00 | 37.09 | 37.3 | 36.8 | 37.11 | 2374865
2011-07-27 00:00:00 | 37.64 | 37.8 | 36.92 | 37.16 | 1977673
2011-07-26 00:00:00 | 37.7 | 37.94 | 37.58 | 37.85 | 1435956
2011-07-25 00:00:00 | 37.42 | 37.86 | 37.3 | 37.53 | 1685761
2011-07-22 00:00:00 | 37.71 | 37.78 | 37.39 | 37.69 | 1605301
2011-07-21 00:00:00 | 36.72 | 37.62 | 36.33 | 37.48 | 2769318
2011-07-20 00:00:00 | 36.3 | 36.68 | 35.8 | 36.64 | 2403936
2011-07-19 00:00:00 | 35.47 | 36.17 | 35.35 | 35.99 | 2726949
2011-07-18 00:00:00 | 35.45 | 35.64 | 35.08 | 35.17 | 2074920
2011-07-15 00:00:00 | 35.77 | 35.9 | 35.36 | 35.52 | 2996092
2011-07-14 00:00:00 | 35.66 | 36.45 | 35.21 | 35.84 | 4044950
2011-07-13 00:00:00 | 35.52 | 35.87 | 35.28 | 35.86 | 2352889
2011-07-12 00:00:00 | 35.8 | 35.97 | 34.77 | 35.49 | 5037366
2011-07-11 00:00:00 | 37.15 | 37.29 | 36.23 | 36.34 | 3711214
2011-07-08 00:00:00 | 38.19 | 38.43 | 36.9 | 37.02 | 5465752
2011-07-07 00:00:00 | 38.52 | 38.73 | 38.1 | 38.57 | 1677066
2011-07-06 00:00:00 | 38.74 | 38.81 | 38.2 | 38.27 | 2710938
2011-07-05 00:00:00 | 38.96 | 39.1 | 38.71 | 38.82 | 2170977
2011-07-04 00:00:00 | 39.2 | 39.37 | 39.07 | 39.14 | 2086041
2011-07-01 00:00:00 | 38.34 | 39.06 | 38.27 | 38.82 | 2360408
2011-06-30 00:00:00 | 37.5 | 38.27 | 37.5 | 38.23 | 2147113
2011-06-29 00:00:00 | 37.49 | 37.85 | 37.36 | 37.73 | 2264757
2011-06-28 00:00:00 | 37.27 | 37.38 | 36.7 | 37.13 | 2083882
2011-06-27 00:00:00 | 37.19 | 37.3 | 36.94 | 37.05 | 1651201
2011-06-24 00:00:00 | 37.49 | 37.75 | 36.95 | 37.19 | 2778823
2011-06-23 00:00:00 | 38.3 | 38.37 | 37.16 | 37.23 | 3365964
2011-06-22 00:00:00 | 38.02 | 38.55 | 38 | 38.3 | 3137428
2011-06-21 00:00:00 | 37.61 | 38.07 | 37.25 | 38.07 | 3066627
2011-06-20 00:00:00 | 37.62 | 37.83 | 36.86 | 37.32 | 2530031
2011-06-17 00:00:00 | 37.27 | 38.08 | 37.06 | 37.91 | 8896017
2011-06-16 00:00:00 | 37.84 | 37.86 | 37.27 | 37.35 | 3393292
2011-06-15 00:00:00 | 38.7 | 38.8 | 37.76 | 37.91 | 3520544
2011-06-14 00:00:00 | 38.51 | 39.01 | 38.49 | 38.86 | 2057958
2011-06-13 00:00:00 | 38.44 | 38.44 | 38.01 | 38.16 | 1127934
2011-06-10 00:00:00 | 38.96 | 39.13 | 38.14 | 38.14 | 2363360
2011-06-09 00:00:00 | 38.65 | 39.17 | 38.53 | 39.02 | 1639204
2011-06-08 00:00:00 | 39.34 | 39.4 | 38.56 | 38.63 | 2725628
2011-06-07 00:00:00 | 37.99 | 38.93 | 37.91 | 38.78 | 2707373
2011-06-06 00:00:00 | 37.71 | 38.17 | 37.44 | 37.88 | 3507932
2011-06-03 00:00:00 | 39.26 | 39.5 | 37.62 | 38.19 | 7001482
2011-06-02 00:00:00 | 40 | 40.19 | 39.24 | 39.24 | 3289609
2011-06-01 00:00:00 | 40.81 | 40.83 | 40.11 | 40.11 | 3467280
2011-05-31 00:00:00 | 40.61 | 40.74 | 40.19 | 40.53 | 3266624
2011-05-30 00:00:00 | 40.05 | 40.33 | 40 | 40.31 | 4170517
2011-05-27 00:00:00 | 41.46 | 41.55 | 40.86 | 41.02 | 2104078
2011-05-26 00:00:00 | 41.73 | 41.84 | 41.05 | 41.17 | 2224115
2011-05-25 00:00:00 | 41 | 41.93 | 41 | 41.48 | 4306302
2011-05-24 00:00:00 | 40.6 | 41.06 | 40.57 | 40.71 | 2404777
2011-05-23 00:00:00 | 40.87 | 40.94 | 40.21 | 40.5 | 3226830
2011-05-20 00:00:00 | 41.97 | 42.17 | 41.24 | 41.42 | 5958402
2011-05-19 00:00:00 | 42.05 | 42.27 | 41.68 | 41.87 | 2525239
2011-05-18 00:00:00 | 42.21 | 42.35 | 41.67 | 41.93 | 2002549
2011-05-17 00:00:00 | 42.13 | 42.61 | 41.81 | 41.99 | 2534268
2011-05-16 00:00:00 | 42.69 | 42.82 | 41.67 | 42.22 | 3748025
2011-05-13 00:00:00 | 43.35 | 43.47 | 42.8 | 42.89 | 2129475
2011-05-12 00:00:00 | 44.01 | 44.06 | 43.1 | 43.23 | 2906103
2011-05-11 00:00:00 | 43.75 | 44.23 | 43.43 | 43.83 | 2655500
2011-05-10 00:00:00 | 43.34 | 43.88 | 43.1 | 43.61 | 2295550
2011-05-09 00:00:00 | 43.5 | 43.5 | 42.87 | 43.09 | 2369191
2011-05-06 00:00:00 | 43.4 | 43.86 | 43.31 | 43.72 | 2685489
2011-05-05 00:00:00 | 43.42 | 43.72 | 43.29 | 43.51 | 2278529
2011-05-04 00:00:00 | 44.11 | 44.45 | 43.5 | 43.55 | 2720537
2011-05-03 00:00:00 | 44.3 | 44.55 | 43.85 | 44 | 2277565
2011-05-02 00:00:00 | 44.19 | 44.62 | 43.98 | 44.12 | 1645189
2011-04-29 00:00:00 | 44 | 44.23 | 43.83 | 44.05 | 1169227
2011-04-28 00:00:00 | 43.31 | 44.05 | 43.23 | 43.91 | 2948615
2011-04-27 00:00:00 | 43.22 | 43.35 | 43.08 | 43.18 | 3043433
2011-04-26 00:00:00 | 42.95 | 43.38 | 42.85 | 43.25 | 2748817
2011-04-25 00:00:00 | 43.11 | 43.4 | 42.89 | 42.95 | 5150327
2011-04-22 00:00:00 | 43.11 | 43.4 | 42.89 | 42.95 | 5150327
2011-04-21 00:00:00 | 43.11 | 43.4 | 42.89 | 42.95 | 5150327
2011-04-20 00:00:00 | 45.29 | 46.24 | 45.2 | 46.24 | 9003601
2011-04-19 00:00:00 | 45.49 | 45.5 | 44.78 | 44.98 | 15407122
2011-04-18 00:00:00 | 46.5 | 46.5 | 45.18 | 45.49 | 4361272
2011-04-15 00:00:00 | 46.2 | 46.66 | 46.08 | 46.18 | 5785820
2011-04-14 00:00:00 | 47.15 | 47.19 | 46.5 | 46.65 | 2727702
2011-04-13 00:00:00 | 47.15 | 47.36 | 46.9 | 47.15 | 2094340
2011-04-12 00:00:00 | 46.9 | 47.27 | 46.73 | 46.75 | 2431850
2011-04-11 00:00:00 | 47.21 | 47.45 | 46.91 | 47.22 | 1987056
2011-04-08 00:00:00 | 47.06 | 47.31 | 46.74 | 47.09 | 2481727
2011-04-07 00:00:00 | 46.55 | 47.14 | 46.48 | 46.66 | 2556956
2011-04-06 00:00:00 | 46.69 | 46.93 | 45.93 | 46.61 | 1967721
2011-04-05 00:00:00 | 46.37 | 46.59 | 45.83 | 46.35 | 2360941
2011-04-04 00:00:00 | 45.76 | 46.38 | 45.64 | 46.29 | 2968468
2011-04-01 00:00:00 | 45.2 | 45.85 | 45.12 | 45.66 | 2471677
2011-03-31 00:00:00 | 45.31 | 45.54 | 44.89 | 44.94 | 2110538
2011-03-30 00:00:00 | 44.71 | 45.4 | 44.71 | 45.23 | 2587263
2011-03-29 00:00:00 | 44.71 | 44.86 | 44.1 | 44.47 | 1806726
2011-03-28 00:00:00 | 44.45 | 45.18 | 44.35 | 44.71 | 2191157
2011-03-25 00:00:00 | 44.41 | 44.83 | 44.23 | 44.69 | 2416274
2011-03-24 00:00:00 | 43.74 | 44.39 | 43.47 | 44.36 | 2751719
2011-03-23 00:00:00 | 43.5 | 43.92 | 43.12 | 43.91 | 2126240
2011-03-22 00:00:00 | 43.9 | 44.4 | 43.62 | 43.73 | 2171691
2011-03-21 00:00:00 | 43.8 | 44.17 | 43.47 | 43.82 | 3172042
2011-03-18 00:00:00 | 43.89 | 44.16 | 43.08 | 43.5 | 6754826
2011-03-17 00:00:00 | 43.25 | 43.79 | 42.64 | 43.76 | 4622206
2011-03-16 00:00:00 | 44.15 | 45.15 | 42.61 | 42.81 | 6082663
2011-03-15 00:00:00 | 42.35 | 44.64 | 42.25 | 43.99 | 11693469
2011-03-14 00:00:00 | 46.48 | 46.69 | 45.24 | 45.64 | 12217920
2011-03-11 00:00:00 | 47.5 | 48.44 | 47.37 | 47.92 | 4194451
2011-03-10 00:00:00 | 47.31 | 47.77 | 47.26 | 47.67 | 2734030
2011-03-09 00:00:00 | 47.9 | 47.9 | 47.31 | 47.51 | 2268477
2011-03-08 00:00:00 | 48.05 | 48.09 | 47.2 | 47.78 | 2181714
2011-03-07 00:00:00 | 47.68 | 48.39 | 47.53 | 47.62 | 2312595
2011-03-04 00:00:00 | 48.28 | 48.45 | 47.65 | 47.81 | 2597904
2011-03-03 00:00:00 | 48.32 | 48.64 | 47.88 | 48.14 | 2425788
2011-03-02 00:00:00 | 48.09 | 48.19 | 47.67 | 47.99 | 2913851
2011-03-01 00:00:00 | 49.19 | 49.19 | 47.86 | 48.24 | 4075027
2011-02-28 00:00:00 | 49 | 49.2 | 48.54 | 48.91 | 3765117
2011-02-25 00:00:00 | 49.44 | 49.45 | 48.9 | 49.22 | 3370939
2011-02-24 00:00:00 | 49.2 | 49.98 | 48.51 | 49.39 | 12406845
2011-02-23 00:00:00 | 52.6 | 52.75 | 51.78 | 52.09 | 2721050
2011-02-22 00:00:00 | 52.33 | 53.29 | 52.04 | 52.5 | 4482293
2011-02-21 00:00:00 | 52.58 | 52.94 | 52.15 | 52.25 | 2129067
2011-02-18 00:00:00 | 52.27 | 52.6 | 52.14 | 52.56 | 2830863
2011-02-17 00:00:00 | 51.65 | 52.68 | 51.62 | 52.22 | 2866790
2011-02-16 00:00:00 | 52.9 | 52.99 | 51.93 | 52.05 | 5113139
2011-02-15 00:00:00 | 52.98 | 53.1 | 52.48 | 52.86 | 4485000
2011-02-14 00:00:00 | 53.64 | 53.65 | 53.11 | 53.15 | 1808978
2011-02-11 00:00:00 | 53.37 | 53.58 | 53.01 | 53.47 | 1622198
2011-02-10 00:00:00 | 53.25 | 53.51 | 53.07 | 53.5 | 1739216
2011-02-09 00:00:00 | 52.99 | 53.6 | 52.84 | 53.2 | 1757410
2011-02-08 00:00:00 | 53.7 | 53.7 | 52.86 | 53.09 | 2419818
2011-02-07 00:00:00 | 53.63 | 53.97 | 53.25 | 53.4 | 2253977
2011-02-04 00:00:00 | 53.92 | 53.95 | 53.16 | 53.43 | 2058261
2011-02-03 00:00:00 | 53.55 | 54.04 | 53.52 | 53.73 | 1859107
2011-02-02 00:00:00 | 53.77 | 54.03 | 53.17 | 53.68 | 2210986
2011-02-01 00:00:00 | 53 | 53.77 | 52.7 | 53.55 | 2593568
2011-01-31 00:00:00 | 52.64 | 52.92 | 52.55 | 52.61 | 2333258
2011-01-28 00:00:00 | 53.07 | 53.33 | 52.6 | 52.64 | 2968466
2011-01-27 00:00:00 | 52.9 | 53.36 | 52.46 | 53.01 | 3034077
2011-01-26 00:00:00 | 54.15 | 54.15 | 52.55 | 53.01 | 5299384
2011-01-25 00:00:00 | 55 | 55.15 | 53.33 | 53.66 | 3941879
2011-01-24 00:00:00 | 55.69 | 55.88 | 54.02 | 54.74 | 4280917
2011-01-21 00:00:00 | 54.95 | 55.73 | 54.71 | 55.26 | 5476484
2011-01-20 00:00:00 | 53.33 | 55.3 | 53.25 | 54.88 | 5468667
2011-01-19 00:00:00 | 53.84 | 53.96 | 53.26 | 53.33 | 2384859
2011-01-18 00:00:00 | 53.4 | 53.71 | 52.83 | 53.69 | 2578776
2011-01-17 00:00:00 | 53.5 | 53.85 | 52.89 | 52.96 | 2357571
2011-01-14 00:00:00 | 52.95 | 53.92 | 52.78 | 53.27 | 4079945
2011-01-13 00:00:00 | 51.95 | 53.25 | 51.7 | 52.98 | 4596622
2011-01-12 00:00:00 | 50.63 | 51.99 | 50.55 | 51.87 | 3385746
2011-01-11 00:00:00 | 50.65 | 50.65 | 50.18 | 50.56 | 2227273
2011-01-10 00:00:00 | 51.16 | 51.16 | 50.07 | 50.27 | 2658371
2011-01-07 00:00:00 | 51.43 | 51.66 | 50.75 | 50.96 | 2290973
2011-01-06 00:00:00 | 51.67 | 51.86 | 51.23 | 51.42 | 2234515
2011-01-05 00:00:00 | 50.99 | 51.82 | 50.71 | 51.47 | 4108993
2011-01-04 00:00:00 | 50.52 | 51.29 | 50.32 | 50.98 | 2455828
2011-01-03 00:00:00 | 50.45 | 50.98 | 50.26 | 50.4 | 2288687
2010-12-31 00:00:00 | 50.35 | 50.47 | 49.82 | 49.89 | 1059984
2010-12-30 00:00:00 | 50.35 | 50.47 | 49.82 | 49.89 | 1059984
2010-12-29 00:00:00 | 50.2 | 50.36 | 49.91 | 50.15 | 1182294
2010-12-28 00:00:00 | 49.8 | 50.17 | 49.67 | 49.97 | 1062988
2010-12-27 00:00:00 | 50 | 50.05 | 49.4 | 49.6 | 1107503
2010-12-24 00:00:00 | 49.75 | 50.09 | 49.71 | 49.81 | 1208358
2010-12-23 00:00:00 | 49.75 | 50.09 | 49.71 | 49.81 | 1208358
2010-12-22 00:00:00 | 49.57 | 50.03 | 49.57 | 49.8 | 1971250
2010-12-21 00:00:00 | 49.62 | 49.93 | 49.59 | 49.62 | 1669827
2010-12-20 00:00:00 | 49.4 | 49.89 | 49.06 | 49.4 | 1902919
2010-12-17 00:00:00 | 49.77 | 49.84 | 49.01 | 49.01 | 5168971
2010-12-16 00:00:00 | 49.38 | 49.81 | 49.37 | 49.59 | 1806834
2010-12-15 00:00:00 | 49.68 | 49.85 | 49.3 | 49.47 | 2770532
2010-12-14 00:00:00 | 49.8 | 50.28 | 49.74 | 50.01 | 2120441
2010-12-13 00:00:00 | 49.59 | 50 | 49.41 | 49.73 | 1928814
2010-12-10 00:00:00 | 49.5 | 49.55 | 49.19 | 49.37 | 1990437
2010-12-09 00:00:00 | 48.6 | 49.6 | 48.48 | 49.41 | 4588332
2010-12-08 00:00:00 | 48.35 | 48.49 | 47.99 | 48.47 | 2351991
2010-12-07 00:00:00 | 48.2 | 48.46 | 48.08 | 48.4 | 2173605
2010-12-06 00:00:00 | 48.7 | 48.7 | 48.2 | 48.28 | 2219970
2010-12-03 00:00:00 | 48.55 | 48.66 | 48.1 | 48.56 | 2551084
2010-12-02 00:00:00 | 48.78 | 48.9 | 48.19 | 48.69 | 2596951
2010-12-01 00:00:00 | 48.5 | 48.96 | 48.34 | 48.68 | 2802336
2010-11-30 00:00:00 | 48.3 | 48.56 | 47.95 | 47.96 | 2610836
2010-11-29 00:00:00 | 49.01 | 49.17 | 48.05 | 48.09 | 2671862
2010-11-26 00:00:00 | 48.76 | 49.16 | 48.61 | 48.9 | 1781283
2010-11-25 00:00:00 | 48.6 | 49.23 | 48.53 | 49.03 | 2126037
2010-11-24 00:00:00 | 48.66 | 49.27 | 48.33 | 48.79 | 2438240
2010-11-23 00:00:00 | 49.35 | 49.72 | 48.68 | 48.68 | 2690610
2010-11-22 00:00:00 | 50.38 | 50.49 | 49.33 | 49.56 | 2273425
2010-11-19 00:00:00 | 50.19 | 50.19 | 49.53 | 49.78 | 2963085
2010-11-18 00:00:00 | 49.77 | 50.26 | 49.73 | 50.07 | 2273491
2010-11-17 00:00:00 | 49.39 | 49.64 | 49.27 | 49.52 | 1779755
2010-11-16 00:00:00 | 49.6 | 49.77 | 49.25 | 49.35 | 2341577
2010-11-15 00:00:00 | 49.94 | 49.94 | 49.5 | 49.8 | 2594613
2010-11-12 00:00:00 | 49.8 | 50.17 | 49.61 | 49.9 | 3056700
2010-11-11 00:00:00 | 50.74 | 50.89 | 49.88 | 50.25 | 4862362
2010-11-10 00:00:00 | 50.52 | 52 | 50.34 | 51 | 5055134
2010-11-09 00:00:00 | 50.25 | 50.78 | 50.23 | 50.44 | 2443004
2010-11-08 00:00:00 | 51.17 | 51.25 | 50.3 | 50.62 | 2573918
2010-11-05 00:00:00 | 51.46 | 51.49 | 50.95 | 51.29 | 2193658
2010-11-04 00:00:00 | 51.4 | 51.83 | 51.32 | 51.51 | 2149517
2010-11-03 00:00:00 | 51.69 | 51.75 | 50.92 | 51.1 | 1878245
2010-11-02 00:00:00 | 51.3 | 51.59 | 50.99 | 51.49 | 1438630
2010-11-01 00:00:00 | 51.7 | 51.72 | 50.96 | 51.22 | 1851907
2010-10-29 00:00:00 | 51.21 | 51.84 | 51.15 | 51.5 | 2251145
2010-10-28 00:00:00 | 51.12 | 51.61 | 50.93 | 51.2 | 1972715
2010-10-27 00:00:00 | 50.2 | 51.24 | 50.01 | 50.75 | 2900644
2010-10-26 00:00:00 | 50.54 | 50.77 | 50.3 | 50.47 | 1787405
2010-10-25 00:00:00 | 50.74 | 50.86 | 50.4 | 50.41 | 1543661
2010-10-22 00:00:00 | 50.59 | 50.83 | 50.15 | 50.33 | 1785689
2010-10-21 00:00:00 | 50.31 | 50.86 | 50.02 | 50.54 | 2103696
2010-10-20 00:00:00 | 50.15 | 50.27 | 49.73 | 50.15 | 1742135
2010-10-19 00:00:00 | 50.65 | 50.65 | 49.96 | 50.16 | 2108715
2010-10-18 00:00:00 | 49.67 | 50.65 | 49.49 | 50.25 | 2671970
2010-10-15 00:00:00 | 49.59 | 50.05 | 49.4 | 49.61 | 4370711
2010-10-14 00:00:00 | 48.4 | 49.55 | 48.27 | 49.02 | 3439315
2010-10-13 00:00:00 | 48.34 | 48.78 | 48.07 | 48.57 | 3376924
2010-10-12 00:00:00 | 48.81 | 48.84 | 47.64 | 48 | 4098494
2010-10-11 00:00:00 | 48.8 | 49.13 | 48.57 | 49.02 | 1817940
2010-10-08 00:00:00 | 49.5 | 49.5 | 48.46 | 48.8 | 3246261
2010-10-07 00:00:00 | 49.11 | 49.67 | 48.81 | 49.39 | 2347081
2010-10-06 00:00:00 | 49.3 | 49.46 | 48.65 | 49.13 | 2752432
2010-10-05 00:00:00 | 49 | 49.27 | 48.38 | 49.14 | 3857546
2010-10-04 00:00:00 | 49.67 | 49.67 | 48.97 | 49.24 | 2260250
2010-10-01 00:00:00 | 49.66 | 50.15 | 49.47 | 49.55 | 2478958
2010-09-30 00:00:00 | 49.75 | 50.26 | 49.39 | 49.55 | 2439805
2010-09-29 00:00:00 | 49.7 | 50.25 | 49.4 | 49.82 | 3324059
2010-09-28 00:00:00 | 50.17 | 50.46 | 49.78 | 50.16 | 2224595
2010-09-27 00:00:00 | 50.85 | 50.85 | 49.98 | 50.22 | 1896249
2010-09-24 00:00:00 | 49.92 | 50.62 | 49.58 | 50.4 | 2311008
2010-09-23 00:00:00 | 51.1 | 51.21 | 49.57 | 50.28 | 3180643
2010-09-22 00:00:00 | 51.6 | 51.7 | 50.52 | 50.68 | 2323068
2010-09-21 00:00:00 | 50.87 | 51.62 | 50.87 | 51.22 | 2432955
2010-09-20 00:00:00 | 50.99 | 51.13 | 50.54 | 51.1 | 2606813
2010-09-17 00:00:00 | 52.41 | 52.54 | 50.44 | 51 | 7914068
2010-09-16 00:00:00 | 52.3 | 52.51 | 52.04 | 52.14 | 1819199
2010-09-15 00:00:00 | 52.5 | 52.7 | 51.83 | 52.45 | 2382766
2010-09-14 00:00:00 | 53.18 | 53.24 | 51.95 | 52.55 | 4201745
2010-09-13 00:00:00 | 53.87 | 53.9 | 53.33 | 53.53 | 1907609
2010-09-10 00:00:00 | 53.71 | 53.96 | 53.15 | 53.46 | 2169287
2010-09-09 00:00:00 | 53.82 | 53.97 | 53.25 | 53.85 | 2983028
2010-09-08 00:00:00 | 53.66 | 54.48 | 53.62 | 54.24 | 1812495
2010-09-07 00:00:00 | 54.3 | 54.56 | 53.46 | 53.85 | 2123400
2010-09-06 00:00:00 | 54.5 | 54.84 | 54.13 | 54.21 | 3162457
2010-09-03 00:00:00 | 52.51 | 53.79 | 52.39 | 53.23 | 2417729
2010-09-02 00:00:00 | 52.4 | 52.75 | 51.5 | 52.57 | 2994955
2010-09-01 00:00:00 | 51.6 | 52.34 | 50.88 | 52.29 | 3018685
2010-08-31 00:00:00 | 51.5 | 51.73 | 51.28 | 51.68 | 2450927
2010-08-30 00:00:00 | 53.12 | 53.18 | 51.85 | 52.07 | 1507492
2010-08-27 00:00:00 | 51.9 | 52.62 | 51.79 | 52.41 | 2089717
2010-08-26 00:00:00 | 52.57 | 52.63 | 51.82 | 52.01 | 1472092
2010-08-25 00:00:00 | 52.62 | 52.98 | 51.55 | 52.26 | 2237234
2010-08-24 00:00:00 | 53.06 | 53.18 | 52.3 | 52.91 | 1702917
2010-08-23 00:00:00 | 53.69 | 53.9 | 53.18 | 53.43 | 1695435
2010-08-20 00:00:00 | 53.77 | 54.12 | 53.18 | 53.38 | 2261705
2010-08-19 00:00:00 | 54.75 | 54.82 | 53.57 | 53.7 | 2303364
2010-08-18 00:00:00 | 53.8 | 54.54 | 53.77 | 54.3 | 2246095
2010-08-17 00:00:00 | 53.19 | 54.16 | 53 | 54.08 | 2645166
2010-08-16 00:00:00 | 53.3 | 53.3 | 52.3 | 52.8 | 1941315
2010-08-13 00:00:00 | 53.9 | 53.94 | 52.9 | 53.22 | 2361856
2010-08-12 00:00:00 | 54.25 | 54.36 | 53.37 | 53.63 | 2707620
2010-08-11 00:00:00 | 55.01 | 55.24 | 54 | 54.19 | 2645106
2010-08-10 00:00:00 | 55.46 | 55.82 | 55.01 | 55.5 | 1869424
2010-08-09 00:00:00 | 55.95 | 56.12 | 55.75 | 55.99 | 1402646
2010-08-06 00:00:00 | 55.9 | 55.92 | 54.94 | 55.26 | 1949908
2010-08-05 00:00:00 | 56.35 | 56.4 | 55.63 | 55.79 | 2004753
2010-08-04 00:00:00 | 55.34 | 56.49 | 55.31 | 56.17 | 1987626
2010-08-03 00:00:00 | 55.65 | 55.78 | 55.02 | 55.78 | 1825517
2010-08-02 00:00:00 | 54.6 | 55.85 | 54.44 | 55.75 | 1667296
2010-07-30 00:00:00 | 54.36 | 54.55 | 53.53 | 54.19 | 1937812
2010-07-29 00:00:00 | 54.7 | 55.34 | 54.41 | 54.52 | 1620200
2010-07-28 00:00:00 | 54.7 | 55.32 | 54.47 | 54.66 | 1842667
2010-07-27 00:00:00 | 54 | 54.98 | 53.86 | 54.51 | 2543035
2010-07-26 00:00:00 | 53.84 | 53.85 | 53.33 | 53.67 | 1866553
2010-07-23 00:00:00 | 53.8 | 53.85 | 53.24 | 53.5 | 2282223
2010-07-22 00:00:00 | 52.34 | 53.89 | 52.34 | 53.85 | 2035490
2010-07-21 00:00:00 | 52.61 | 53.48 | 52.57 | 52.64 | 1986914
2010-07-20 00:00:00 | 52.7 | 52.85 | 51.9 | 52.4 | 1748912
2010-07-19 00:00:00 | 52.34 | 53.11 | 52.33 | 52.37 | 2099513
2010-07-16 00:00:00 | 54.34 | 54.57 | 51.8 | 52.33 | 6092142
2010-07-15 00:00:00 | 54.9 | 55.03 | 54.39 | 54.69 | 1780702
2010-07-14 00:00:00 | 54.88 | 55.09 | 54.61 | 55.06 | 2140724
2010-07-13 00:00:00 | 54.85 | 55.39 | 54.64 | 55.39 | 1735108
2010-07-12 00:00:00 | 55.22 | 55.34 | 54.88 | 54.95 | 1416739
2010-07-09 00:00:00 | 55.38 | 55.38 | 54.54 | 54.92 | 1325238
2010-07-08 00:00:00 | 54.8 | 55.08 | 54.4 | 55.08 | 1857950
2010-07-07 00:00:00 | 53.97 | 54.84 | 53.62 | 54.8 | 2127221
2010-07-06 00:00:00 | 53.48 | 54.8 | 53.36 | 54.38 | 2032267
2010-07-05 00:00:00 | 53.64 | 53.69 | 53.34 | 53.35 | 1201424
2010-07-02 00:00:00 | 53.39 | 54.21 | 53.05 | 53.35 | 1596844
2010-07-01 00:00:00 | 53.09 | 53.72 | 53.07 | 53.25 | 2235318
2010-06-30 00:00:00 | 53.36 | 53.89 | 53.2 | 53.72 | 2209161
2010-06-29 00:00:00 | 54.48 | 54.48 | 53.15 | 53.32 | 3069789
2010-06-28 00:00:00 | 55.26 | 55.5 | 54.58 | 55.08 | 1774639
2010-06-25 00:00:00 | 55.7 | 55.8 | 54.81 | 55.15 | 2053424
2010-06-24 00:00:00 | 56.76 | 56.76 | 55.24 | 55.44 | 2405142
2010-06-23 00:00:00 | 56.82 | 56.97 | 56.11 | 56.36 | 1780271
2010-06-22 00:00:00 | 57.54 | 57.83 | 56.1 | 57.15 | 2516438
2010-06-21 00:00:00 | 58 | 58.1 | 57.37 | 57.8 | 1845980
2010-06-18 00:00:00 | 56.8 | 57.54 | 56.61 | 57.1 | 4620843
2010-06-17 00:00:00 | 57.13 | 57.25 | 56.49 | 56.9 | 2692124
2010-06-16 00:00:00 | 57.2 | 57.35 | 56.48 | 57.22 | 3036652
2010-06-15 00:00:00 | 56.75 | 57.49 | 56.46 | 57.29 | 2131338
2010-06-14 00:00:00 | 56.89 | 56.97 | 56.5 | 56.89 | 1738818
2010-06-11 00:00:00 | 56.99 | 57.02 | 55.86 | 56.19 | 3304193
2010-06-10 00:00:00 | 56.17 | 56.69 | 55.7 | 56.6 | 2621045
2010-06-09 00:00:00 | 56.65 | 56.65 | 55.65 | 56.45 | 2745201
2010-06-08 00:00:00 | 57.5 | 57.56 | 55.57 | 56.26 | 5701348
2010-06-07 00:00:00 | 57.7 | 58.21 | 57.31 | 57.96 | 2235806
2010-06-04 00:00:00 | 59.17 | 59.85 | 58.18 | 58.27 | 3016775
2010-06-03 00:00:00 | 59.07 | 59.64 | 58.93 | 59.06 | 2047726
2010-06-02 00:00:00 | 58.1 | 58.78 | 57.41 | 58.57 | 2265106
2010-06-01 00:00:00 | 57.98 | 58.7 | 57.34 | 58.62 | 2784269
2010-05-31 00:00:00 | 58.74 | 58.91 | 58.34 | 58.34 | 1046687
2010-05-28 00:00:00 | 58.76 | 59.12 | 58.23 | 58.76 | 2406182
2010-05-27 00:00:00 | 57.19 | 58.56 | 57.09 | 58.35 | 4399676
2010-05-26 00:00:00 | 57 | 57.6 | 56.72 | 56.8 | 3869562
2010-05-25 00:00:00 | 55.73 | 57.15 | 55.65 | 56.54 | 4278009
2010-05-24 00:00:00 | 57.78 | 58.15 | 57.06 | 57.31 | 1981360
2010-05-21 00:00:00 | 58.55 | 58.91 | 56.42 | 57.6 | 17122309
2010-05-20 00:00:00 | 59.51 | 59.89 | 58.02 | 58.52 | 4537217
2010-05-19 00:00:00 | 59.93 | 60.38 | 58.85 | 59.2 | 3546082
2010-05-18 00:00:00 | 59.8 | 60.64 | 59.61 | 60.25 | 2309910
2010-05-17 00:00:00 | 59.48 | 60.03 | 59.2 | 59.37 | 2436182
2010-05-14 00:00:00 | 61.09 | 61.16 | 59.15 | 59.58 | 3533739
2010-05-13 00:00:00 | 61.89 | 61.89 | 60.75 | 61.21 | 1820923
2010-05-12 00:00:00 | 60.25 | 61.69 | 59.57 | 61.25 | 3674987
2010-05-11 00:00:00 | 58.7 | 59.94 | 58.7 | 59.75 | 4460081
2010-05-10 00:00:00 | 59.43 | 59.69 | 58.16 | 59.58 | 9179781
2010-05-07 00:00:00 | 59.45 | 60.1 | 57.28 | 58.17 | 7528830
2010-05-06 00:00:00 | 60.94 | 61.34 | 60.07 | 60.24 | 6215684
2010-05-05 00:00:00 | 62.33 | 62.38 | 60.9 | 61.29 | 5150208
2010-05-04 00:00:00 | 63.14 | 63.43 | 61.75 | 61.89 | 4599176
2010-05-03 00:00:00 | 62 | 62.83 | 61.64 | 62.6 | 1966793
2010-04-30 00:00:00 | 61.52 | 62.56 | 61.3 | 61.86 | 4415132
2010-04-29 00:00:00 | 61.3 | 61.52 | 60.66 | 61.01 | 2446688
2010-04-28 00:00:00 | 60.91 | 61.57 | 60.38 | 60.91 | 4737100
2010-04-27 00:00:00 | 62.15 | 62.75 | 61.04 | 61.04 | 3420605
2010-04-26 00:00:00 | 63 | 63.15 | 62.14 | 62.24 | 3331161
2010-04-23 00:00:00 | 62.8 | 63.12 | 62.64 | 62.64 | 5105560
2010-04-22 00:00:00 | 66.6 | 67.3 | 65.81 | 66.14 | 27341682
2010-04-21 00:00:00 | 67.44 | 67.48 | 66.49 | 66.49 | 9493253
2010-04-20 00:00:00 | 67 | 67.36 | 66.39 | 67.17 | 3316258
2010-04-19 00:00:00 | 66.9 | 67.18 | 66.57 | 66.64 | 2048053
2010-04-16 00:00:00 | 67.58 | 67.72 | 66.65 | 66.87 | 3885291
2010-04-15 00:00:00 | 67.69 | 67.79 | 67.07 | 67.67 | 2193401
2010-04-14 00:00:00 | 67.7 | 68.12 | 67.47 | 67.59 | 2225113
2010-04-13 00:00:00 | 67.82 | 68.04 | 67.03 | 67.36 | 2188961
2010-04-12 00:00:00 | 68.24 | 68.34 | 67.7 | 68.02 | 1655222
2010-04-09 00:00:00 | 66.74 | 68.07 | 66.41 | 67.84 | 2870645
2010-04-08 00:00:00 | 66.4 | 66.61 | 65.88 | 66.12 | 1706782
2010-04-07 00:00:00 | 66.5 | 67.1 | 66.24 | 66.4 | 1754178
2010-04-06 00:00:00 | 66.48 | 66.56 | 65.89 | 66.34 | 1641664
2010-04-05 00:00:00 | 65.84 | 66.28 | 65.51 | 66.28 | 1691376
2010-04-02 00:00:00 | 65.84 | 66.28 | 65.51 | 66.28 | 1691376
2010-04-01 00:00:00 | 65.84 | 66.28 | 65.51 | 66.28 | 1691376
2010-03-31 00:00:00 | 65.5 | 65.94 | 65.33 | 65.6 | 2096656
2010-03-30 00:00:00 | 65.04 | 66.25 | 65.04 | 65.83 | 2978374
2010-03-29 00:00:00 | 64.85 | 65.1 | 64.45 | 65 | 2259334
2010-03-26 00:00:00 | 64.64 | 64.86 | 64.23 | 64.5 | 2158575
2010-03-25 00:00:00 | 64.35 | 65.06 | 64.22 | 64.8 | 2614219
2010-03-24 00:00:00 | 64.3 | 64.41 | 63.78 | 64.18 | 1585003
2010-03-23 00:00:00 | 64.05 | 64.41 | 63.82 | 64.19 | 1324387
2010-03-22 00:00:00 | 64.1 | 64.26 | 63.57 | 63.96 | 1747976
2010-03-19 00:00:00 | 64.62 | 64.78 | 63.82 | 64.01 | 4212216
2010-03-18 00:00:00 | 64.42 | 64.7 | 64.17 | 64.42 | 1376833
2010-03-17 00:00:00 | 64.29 | 64.69 | 64.01 | 64.52 | 1856615
2010-03-16 00:00:00 | 64.5 | 64.6 | 64 | 64.27 | 1924355
2010-03-15 00:00:00 | 64.15 | 64.48 | 63.88 | 64.04 | 1452432
2010-03-12 00:00:00 | 64.75 | 64.75 | 63.99 | 63.99 | 1724582
2010-03-11 00:00:00 | 64.43 | 65 | 64.23 | 64.51 | 1461702
2010-03-10 00:00:00 | 64.32 | 64.76 | 64.15 | 64.5 | 1803962
2010-03-09 00:00:00 | 63.84 | 64.71 | 63.69 | 64.48 | 2619720
2010-03-08 00:00:00 | 63.24 | 63.91 | 63.13 | 63.61 | 2054601
2010-03-05 00:00:00 | 63 | 63.18 | 62.6 | 63 | 2583652
2010-03-04 00:00:00 | 62.82 | 63.04 | 62.62 | 62.92 | 1913285
2010-03-03 00:00:00 | 63.1 | 63.46 | 62.88 | 63.3 | 1696197
2010-03-02 00:00:00 | 62.91 | 63.12 | 62.67 | 63.12 | 1469482
2010-03-01 00:00:00 | 62.8 | 63.28 | 62.42 | 62.93 | 1931239
2010-02-26 00:00:00 | 62.19 | 62.34 | 61.48 | 62.28 | 2483999
2010-02-25 00:00:00 | 62.18 | 62.39 | 61.4 | 61.69 | 4765254
2010-02-24 00:00:00 | 63.65 | 63.86 | 62.91 | 63.31 | 2548193
2010-02-23 00:00:00 | 65.04 | 65.2 | 63.25 | 63.5 | 2858546
2010-02-22 00:00:00 | 65.01 | 65.2 | 64.46 | 64.63 | 1994106
2010-02-19 00:00:00 | 64.5 | 65 | 64.3 | 64.75 | 3402719
2010-02-18 00:00:00 | 64.33 | 65.19 | 63.98 | 65.05 | 1622246
2010-02-17 00:00:00 | 64.69 | 64.94 | 64.38 | 64.56 | 1953690
2010-02-16 00:00:00 | 64.32 | 64.67 | 63.39 | 64.47 | 2063513
2010-02-15 00:00:00 | 64.22 | 64.53 | 63.93 | 63.93 | 924547
2010-02-12 00:00:00 | 63.96 | 64.63 | 63.76 | 64.06 | 1627571
2010-02-11 00:00:00 | 64.41 | 64.92 | 63.08 | 63.5 | 1968610
2010-02-10 00:00:00 | 63.84 | 64.56 | 63.55 | 64.08 | 2240889
2010-02-09 00:00:00 | 63.41 | 63.58 | 62.8 | 63.4 | 2119018
2010-02-08 00:00:00 | 63.2 | 63.87 | 62.77 | 63.58 | 2083206
2010-02-05 00:00:00 | 63.58 | 63.92 | 62.6 | 62.65 | 3829075
2010-02-04 00:00:00 | 65 | 65.01 | 63.2 | 63.43 | 2422768
2010-02-03 00:00:00 | 65.75 | 65.92 | 64.66 | 64.79 | 1635673
2010-02-02 00:00:00 | 65 | 66.05 | 64.27 | 65.75 | 1780120
2010-02-01 00:00:00 | 64.1 | 65.49 | 64.09 | 64.98 | 1688409
2010-01-29 00:00:00 | 64.03 | 64.88 | 63.72 | 64.24 | 2866825
2010-01-28 00:00:00 | 66.18 | 66.2 | 63.87 | 63.87 | 3055825
2010-01-27 00:00:00 | 65.61 | 65.65 | 65.02 | 65.65 | 2236542
2010-01-26 00:00:00 | 65.48 | 66.04 | 65.03 | 65.98 | 1683876
2010-01-25 00:00:00 | 66.79 | 66.89 | 65.75 | 66.02 | 2298764
2010-01-22 00:00:00 | 67.16 | 67.7 | 66.33 | 67.07 | 2668916
2010-01-21 00:00:00 | 67.79 | 68.79 | 67.22 | 67.35 | 2607692
2010-01-20 00:00:00 | 68.21 | 68.71 | 67.02 | 67.22 | 1982006
2010-01-19 00:00:00 | 67.75 | 68.7 | 67.4 | 68.38 | 1804216
2010-01-18 00:00:00 | 68.38 | 68.56 | 67.7 | 67.77 | 1577933
2010-01-15 00:00:00 | 68.81 | 69.12 | 67.82 | 68.12 | 3144074
2010-01-14 00:00:00 | 68.25 | 68.67 | 67.45 | 68.67 | 2770807
2010-01-13 00:00:00 | 68.03 | 68.36 | 67.53 | 67.95 | 2001594
2010-01-12 00:00:00 | 68.61 | 68.8 | 67.15 | 68.1 | 2231692
2010-01-11 00:00:00 | 68.25 | 68.93 | 68.16 | 68.8 | 2303483
2010-01-08 00:00:00 | 68.36 | 68.55 | 67.27 | 68 | 1659596
2010-01-07 00:00:00 | 68.15 | 68.38 | 67.54 | 68.1 | 1759399
2010-01-06 00:00:00 | 68.43 | 68.81 | 68 | 68.39 | 1529993
2010-01-05 00:00:00 | 69 | 69.29 | 68.13 | 68.52 | 2033895
2010-01-04 00:00:00 | 68.45 | 68.98 | 68.3 | 68.96 | 2015367
2010-01-01 00:00:00 | 68.41 | 68.6 | 67.73 | 67.96 | 788422
2009-12-31 00:00:00 | 68.41 | 68.6 | 67.73 | 67.96 | 788422
2009-12-30 00:00:00 | 68.41 | 68.6 | 67.73 | 67.96 | 788422
2009-12-29 00:00:00 | 68.68 | 68.86 | 68.34 | 68.58 | 1167652
2009-12-28 00:00:00 | 68.18 | 68.7 | 68.17 | 68.24 | 1122698
2009-12-25 00:00:00 | 67.87 | 68.07 | 67.3 | 67.85 | 1364147
2009-12-24 00:00:00 | 67.87 | 68.07 | 67.3 | 67.85 | 1364147
2009-12-23 00:00:00 | 67.87 | 68.07 | 67.3 | 67.85 | 1364147
2009-12-22 00:00:00 | 66.86 | 67.95 | 66.42 | 67.47 | 1808304
2009-12-21 00:00:00 | 65.59 | 66.94 | 65.47 | 66.75 | 1732910
2009-12-18 00:00:00 | 65.47 | 66.09 | 65.41 | 65.46 | 4826985
2009-12-17 00:00:00 | 65.85 | 65.96 | 65.09 | 65.37 | 2276568
2009-12-16 00:00:00 | 65.25 | 66 | 65.05 | 66 | 1923095
2009-12-15 00:00:00 | 64.93 | 65.56 | 64.83 | 65.3 | 2216736
2009-12-14 00:00:00 | 65.02 | 65.14 | 64.69 | 64.88 | 1272190
2009-12-11 00:00:00 | 63.45 | 64.89 | 63.43 | 64.39 | 2019606
2009-12-10 00:00:00 | 62.75 | 63.73 | 62.66 | 63.58 | 1314223
2009-12-09 00:00:00 | 63.05 | 63.48 | 62.73 | 63.24 | 1613091
2009-12-08 00:00:00 | 63.11 | 64.09 | 62.76 | 63.12 | 2333630
2009-12-07 00:00:00 | 63.72 | 64.04 | 63.4 | 63.55 | 1541056
2009-12-04 00:00:00 | 63.15 | 64.62 | 63.15 | 64 | 1959330
2009-12-03 00:00:00 | 63.76 | 63.94 | 63.2 | 63.3 | 2263487
2009-12-02 00:00:00 | 62.7 | 63.09 | 62.38 | 63.01 | 1818429
2009-12-01 00:00:00 | 61.43 | 62.66 | 61.41 | 62.58 | 1818152
2009-11-30 00:00:00 | 62.33 | 62.4 | 60.81 | 61.13 | 1983853
2009-11-27 00:00:00 | 60.67 | 62.39 | 60.55 | 62.09 | 1803770
2009-11-26 00:00:00 | 62.61 | 62.85 | 61.25 | 61.5 | 1772632
2009-11-25 00:00:00 | 63.02 | 63.3 | 62.45 | 63.05 | 1563543
2009-11-24 00:00:00 | 62.86 | 63.15 | 62.48 | 63.02 | 1414175
2009-11-23 00:00:00 | 62.39 | 63.38 | 62.39 | 63.17 | 1307979
2009-11-20 00:00:00 | 62.92 | 63.49 | 62.07 | 62.12 | 2968089
2009-11-19 00:00:00 | 63.18 | 63.34 | 62.33 | 62.43 | 1572195
2009-11-18 00:00:00 | 62.77 | 63.4 | 62.56 | 63.03 | 1906341
2009-11-17 00:00:00 | 62.62 | 62.73 | 62.26 | 62.34 | 1100422
2009-11-16 00:00:00 | 62.35 | 62.59 | 61.75 | 62.56 | 1998162
2009-11-13 00:00:00 | 61.39 | 61.99 | 61.19 | 61.78 | 1785925
2009-11-12 00:00:00 | 60.77 | 62.28 | 60.75 | 61.53 | 1851102
2009-11-11 00:00:00 | 61.6 | 61.95 | 61.35 | 61.4 | 1936496
2009-11-10 00:00:00 | 60.51 | 61.2 | 60.44 | 60.77 | 1671276
2009-11-09 00:00:00 | 59.5 | 60.5 | 59.36 | 60.49 | 1618041
2009-11-06 00:00:00 | 59.12 | 59.47 | 58.55 | 59.3 | 1839090
2009-11-05 00:00:00 | 59 | 59.34 | 58.42 | 59.12 | 2827102
2009-11-04 00:00:00 | 59.15 | 59.53 | 58.92 | 59.3 | 1861957
2009-11-03 00:00:00 | 59.73 | 59.73 | 58.94 | 59.03 | 2159305
2009-11-02 00:00:00 | 59.78 | 60.26 | 59.23 | 59.83 | 1758029
2009-10-30 00:00:00 | 60.91 | 61.26 | 59.54 | 59.7 | 2613649
2009-10-29 00:00:00 | 61.2 | 61.9 | 60.15 | 60.87 | 2851846
2009-10-28 00:00:00 | 61.22 | 61.9 | 61.02 | 61.34 | 3210874
2009-10-27 00:00:00 | 61.29 | 61.62 | 60.73 | 60.98 | 2041547
2009-10-26 00:00:00 | 61.74 | 62.48 | 61.06 | 61.23 | 1833036
2009-10-23 00:00:00 | 62.38 | 62.72 | 61.32 | 61.32 | 2215313
2009-10-22 00:00:00 | 61.96 | 62.2 | 61.51 | 61.95 | 1333051
2009-10-21 00:00:00 | 62.4 | 62.55 | 61.46 | 62.26 | 2326655
2009-10-20 00:00:00 | 61.4 | 62.35 | 60.95 | 61.85 | 2444614
2009-10-19 00:00:00 | 61.3 | 61.35 | 60.81 | 61.13 | 1922761
2009-10-16 00:00:00 | 61.27 | 61.75 | 60.59 | 60.84 | 2854912
2009-10-15 00:00:00 | 62.23 | 62.31 | 60.66 | 61 | 3371162
2009-10-14 00:00:00 | 62.9 | 62.9 | 61.65 | 62.22 | 3509908
2009-10-13 00:00:00 | 63.43 | 63.43 | 62.23 | 62.37 | 1883445
2009-10-12 00:00:00 | 62.89 | 63.67 | 62.75 | 63.11 | 1689125
2009-10-09 00:00:00 | 63.22 | 63.51 | 62.5 | 63.08 | 1453787
2009-10-08 00:00:00 | 63.8 | 63.95 | 62.82 | 63.34 | 1778848
2009-10-07 00:00:00 | 63.29 | 63.89 | 63.16 | 63.23 | 1789354
2009-10-06 00:00:00 | 62.56 | 63.36 | 62.09 | 63.31 | 2402623
2009-10-05 00:00:00 | 62.18 | 62.53 | 61.55 | 62.47 | 1770806
2009-10-02 00:00:00 | 62.49 | 62.97 | 62.01 | 62.2 | 2394228
2009-10-01 00:00:00 | 63.76 | 64 | 62.63 | 62.65 | 1925915
2009-09-30 00:00:00 | 63.43 | 64.61 | 62.87 | 63.47 | 2752464
2009-09-29 00:00:00 | 64.67 | 65.14 | 63.49 | 63.59 | 3075279
2009-09-28 00:00:00 | 64.48 | 64.93 | 63.51 | 64.8 | 5243828
2009-09-25 00:00:00 | 62.63 | 62.9 | 61.98 | 62.19 | 1619890
2009-09-24 00:00:00 | 62.5 | 63.31 | 61.96 | 62.31 | 2052129
2009-09-23 00:00:00 | 62.83 | 63.64 | 62.68 | 62.74 | 1664715
2009-09-22 00:00:00 | 63 | 63.74 | 62.74 | 63.1 | 1903397
2009-09-21 00:00:00 | 63.06 | 63.24 | 61.95 | 62.66 | 2308488
2009-09-18 00:00:00 | 63.6 | 64.01 | 62.84 | 63.17 | 5841098
2009-09-17 00:00:00 | 63.05 | 63.61 | 62.85 | 63.53 | 2786844
2009-09-16 00:00:00 | 62.39 | 62.83 | 62.06 | 62.64 | 1848315
2009-09-15 00:00:00 | 62.45 | 62.56 | 61.85 | 62.3 | 1751542
2009-09-14 00:00:00 | 61.98 | 62.51 | 61.48 | 62.34 | 1554060
2009-09-11 00:00:00 | 63.1 | 63.22 | 61.97 | 62.54 | 1702298
2009-09-10 00:00:00 | 63 | 63.4 | 62.35 | 62.57 | 1747067
2009-09-09 00:00:00 | 62.3 | 63.08 | 61.85 | 62.84 | 1808590
2009-09-08 00:00:00 | 63.04 | 63.06 | 62.14 | 62.4 | 1721464
2009-09-07 00:00:00 | 62.62 | 62.88 | 62.25 | 62.6 | 1510457
2009-09-04 00:00:00 | 61.7 | 62.81 | 61.53 | 62.55 | 1989202
2009-09-03 00:00:00 | 62.9 | 62.95 | 61.83 | 62 | 1720739
2009-09-02 00:00:00 | 62.62 | 62.73 | 62 | 62.5 | 2516675
2009-09-01 00:00:00 | 64.97 | 64.97 | 62.83 | 62.9 | 3223672
2009-08-31 00:00:00 | 64.5 | 64.74 | 64 | 64.6 | 1813454
2009-08-28 00:00:00 | 66 | 66 | 64.74 | 65.07 | 2031808
2009-08-27 00:00:00 | 64.45 | 65.99 | 64.05 | 65.12 | 2768512
2009-08-26 00:00:00 | 64.46 | 64.89 | 64.15 | 64.45 | 1702955
2009-08-25 00:00:00 | 64 | 65.46 | 63.56 | 64.99 | 1866720
2009-08-24 00:00:00 | 64.15 | 64.99 | 63.84 | 64.54 | 2214528
2009-08-21 00:00:00 | 60.95 | 64.63 | 60.95 | 64.01 | 5436976
2009-08-20 00:00:00 | 60.39 | 61.38 | 60.39 | 61.22 | 2886586
2009-08-19 00:00:00 | 58.5 | 60.18 | 58.33 | 59.78 | 2072508
2009-08-18 00:00:00 | 58.48 | 58.95 | 58.36 | 58.89 | 1371499
2009-08-17 00:00:00 | 59.06 | 59.2 | 57.66 | 58.08 | 2154923
2009-08-14 00:00:00 | 59.89 | 60.14 | 58.91 | 59.16 | 1594435
2009-08-13 00:00:00 | 60 | 60.24 | 58.88 | 59.69 | 3061585
2009-08-12 00:00:00 | 58.1 | 59.76 | 57.85 | 59.51 | 2940298
2009-08-11 00:00:00 | 58.8 | 58.87 | 57.66 | 57.82 | 1716135
2009-08-10 00:00:00 | 58.9 | 58.91 | 58.19 | 58.66 | 1387560
2009-08-07 00:00:00 | 58.37 | 59.19 | 57.95 | 58.72 | 2549677
2009-08-06 00:00:00 | 59.21 | 59.3 | 57.8 | 58.15 | 1521695
2009-08-05 00:00:00 | 59.68 | 60.06 | 58.11 | 58.3 | 1916581
2009-08-04 00:00:00 | 59.56 | 59.93 | 59.22 | 59.72 | 1482865
2009-08-03 00:00:00 | 59.3 | 60.06 | 59.13 | 59.57 | 1626478
2009-07-31 00:00:00 | 59.46 | 60.4 | 59.08 | 59.25 | 2608384
2009-07-30 00:00:00 | 58.99 | 60 | 58.72 | 59.39 | 2537613
2009-07-29 00:00:00 | 57.59 | 58.85 | 57.59 | 58.38 | 1475714
2009-07-28 00:00:00 | 58.42 | 58.94 | 57.8 | 57.8 | 1594996
2009-07-27 00:00:00 | 58.6 | 58.9 | 57.66 | 58.09 | 1645038
2009-07-24 00:00:00 | 58.41 | 58.96 | 57.52 | 57.91 | 1995429
2009-07-23 00:00:00 | 58.24 | 58.96 | 57.14 | 58.72 | 2454014
2009-07-22 00:00:00 | 57.94 | 58.56 | 57.6 | 58.24 | 1824455
2009-07-21 00:00:00 | 57.86 | 58.44 | 57.49 | 57.62 | 1531806
2009-07-20 00:00:00 | 57 | 58.11 | 56.78 | 57.54 | 1914741
2009-07-17 00:00:00 | 56.41 | 56.94 | 56.26 | 56.48 | 1902861
2009-07-16 00:00:00 | 55.68 | 56.68 | 55.35 | 56.19 | 2190305
2009-07-15 00:00:00 | 54.9 | 55.85 | 54.69 | 55.82 | 2105695
2009-07-14 00:00:00 | 53.95 | 54.6 | 53.35 | 54.21 | 2061671
2009-07-13 00:00:00 | 52.61 | 53.95 | 51.98 | 53.95 | 1753651
2009-07-10 00:00:00 | 53.05 | 53.33 | 52.56 | 52.81 | 1501067
2009-07-09 00:00:00 | 53.23 | 53.57 | 52.71 | 53.09 | 1468204
2009-07-08 00:00:00 | 53.15 | 53.9 | 52.77 | 53.08 | 1950477
2009-07-07 00:00:00 | 54.81 | 54.96 | 53.17 | 53.42 | 1907141
2009-07-06 00:00:00 | 54.85 | 55.11 | 53.9 | 54.52 | 1588617
2009-07-03 00:00:00 | 56.25 | 56.29 | 54.69 | 55.27 | 1745094
2009-07-02 00:00:00 | 56.85 | 57.05 | 55.82 | 55.82 | 1786771
2009-07-01 00:00:00 | 56.09 | 57.69 | 56.04 | 57.17 | 1764141
2009-06-30 00:00:00 | 57.12 | 57.35 | 56 | 56.09 | 1695054
2009-06-29 00:00:00 | 55.46 | 57.19 | 55.46 | 56.93 | 1626533
2009-06-26 00:00:00 | 56.15 | 56.99 | 55.46 | 55.68 | 1759487
2009-06-25 00:00:00 | 56.35 | 56.74 | 55.8 | 56.4 | 1551050
2009-06-24 00:00:00 | 56.6 | 56.9 | 55.55 | 56.52 | 2279943
2009-06-23 00:00:00 | 56 | 57.35 | 55.99 | 56.43 | 2231306
2009-06-22 00:00:00 | 57.2 | 57.56 | 55.93 | 55.93 | 2320581
2009-06-19 00:00:00 | 56.73 | 57.56 | 56.64 | 56.99 | 6467649
2009-06-18 00:00:00 | 56.68 | 57.27 | 56.41 | 56.67 | 2289392
2009-06-17 00:00:00 | 57.49 | 57.56 | 56.51 | 56.7 | 2150688
2009-06-16 00:00:00 | 57.69 | 57.72 | 57.13 | 57.27 | 1394462
2009-06-15 00:00:00 | 58.9 | 58.91 | 57.41 | 57.5 | 1938380
2009-06-12 00:00:00 | 58.8 | 59.71 | 58.62 | 59.09 | 1469402
2009-06-11 00:00:00 | 58.55 | 59.48 | 58.22 | 59.1 | 1099028
2009-06-10 00:00:00 | 59.39 | 59.87 | 58.42 | 58.49 | 1884690
2009-06-09 00:00:00 | 58.36 | 59.15 | 58.23 | 58.71 | 1865579
2009-06-08 00:00:00 | 58.32 | 58.5 | 57.13 | 57.9 | 1713974
2009-06-05 00:00:00 | 59.18 | 59.53 | 57.86 | 58.52 | 2611332
2009-06-04 00:00:00 | 59.29 | 59.72 | 58.55 | 58.9 | 1925301
2009-06-03 00:00:00 | 60.43 | 60.5 | 59.01 | 59.27 | 1779606
2009-06-02 00:00:00 | 60.06 | 60.88 | 59.89 | 60.45 | 1644048
2009-06-01 00:00:00 | 59.4 | 60.54 | 59.15 | 60.04 | 1993339
2009-05-29 00:00:00 | 60.32 | 60.34 | 58.6 | 58.61 | 3468703
2009-05-28 00:00:00 | 59.46 | 60.28 | 59.24 | 59.87 | 1436223
2009-05-27 00:00:00 | 60.2 | 60.49 | 59.52 | 60.03 | 1578089
2009-05-26 00:00:00 | 59.03 | 60.18 | 57.85 | 59.99 | 2008715
2009-05-25 00:00:00 | 59.41 | 59.98 | 58.06 | 59.51 | 1104499
2009-05-22 00:00:00 | 59.11 | 59.97 | 58.75 | 59.1 | 1326229
2009-05-21 00:00:00 | 59.56 | 59.85 | 58.59 | 58.92 | 1250466
2009-05-20 00:00:00 | 59.25 | 60.54 | 58.9 | 60.13 | 2425758
2009-05-19 00:00:00 | 58.63 | 59.77 | 58.25 | 59.27 | 2937157
2009-05-18 00:00:00 | 58.3 | 58.93 | 57.15 | 58.74 | 3542747
2009-05-15 00:00:00 | 58.55 | 58.89 | 57.14 | 58.89 | 4306359
2009-05-14 00:00:00 | 59.19 | 59.59 | 57.72 | 58.3 | 2309454
2009-05-13 00:00:00 | 59.27 | 59.96 | 58.15 | 58.45 | 3237097
2009-05-12 00:00:00 | 58.23 | 59.32 | 57.71 | 58.82 | 2144814
2009-05-11 00:00:00 | 59 | 59.24 | 58.06 | 58.79 | 2489028
2009-05-08 00:00:00 | 57.4 | 59.22 | 57.19 | 58.69 | 3749044
2009-05-07 00:00:00 | 57.05 | 57.92 | 56.3 | 56.51 | 2618759
2009-05-06 00:00:00 | 56.08 | 57.65 | 55.95 | 56.79 | 2503311
2009-05-05 00:00:00 | 55.92 | 56.9 | 55.87 | 56.4 | 3136754
2009-05-04 00:00:00 | 55.48 | 56.25 | 55.2 | 56 | 1766456
2009-05-01 00:00:00 | 54.2 | 55.46 | 53.85 | 54.59 | 4301994
2009-04-30 00:00:00 | 54.2 | 55.46 | 53.85 | 54.59 | 4301994
2009-04-29 00:00:00 | 53.6 | 54.47 | 53.12 | 54 | 2264996
2009-04-28 00:00:00 | 51.9 | 53.28 | 51.44 | 52.94 | 2779900
2009-04-27 00:00:00 | 52.69 | 53.23 | 52.13 | 52.54 | 3261458
2009-04-24 00:00:00 | 53.18 | 53.74 | 52.66 | 53.3 | 3442539
2009-04-23 00:00:00 | 53.2 | 53.31 | 52.16 | 52.41 | 5465336
2009-04-22 00:00:00 | 57 | 57.84 | 56.59 | 57.6 | 8990729
2009-04-21 00:00:00 | 57.6 | 58.5 | 56.98 | 57.87 | 6403084
2009-04-20 00:00:00 | 58.4 | 58.7 | 56.72 | 57.02 | 3436677
2009-04-17 00:00:00 | 57.7 | 58.38 | 57.21 | 58.38 | 3493343
2009-04-16 00:00:00 | 56.9 | 57.86 | 56.15 | 57.34 | 1808023
2009-04-15 00:00:00 | 56.02 | 57 | 55.61 | 56.61 | 2452945
2009-04-14 00:00:00 | 56.97 | 57.42 | 55.76 | 56.86 | 2533487
2009-04-13 00:00:00 | 56.1 | 56.82 | 55.81 | 56.28 | 2131969
2009-04-10 00:00:00 | 56.1 | 56.82 | 55.81 | 56.28 | 2131969
2009-04-09 00:00:00 | 56.1 | 56.82 | 55.81 | 56.28 | 2131969
2009-04-08 00:00:00 | 53.85 | 55.84 | 53.48 | 55.51 | 2436389
2009-04-07 00:00:00 | 54.46 | 55.3 | 54.02 | 54.63 | 2406417
2009-04-06 00:00:00 | 53.5 | 55.08 | 53.06 | 53.94 | 3317175
2009-04-03 00:00:00 | 54.45 | 54.6 | 52 | 52.43 | 4176365
2009-04-02 00:00:00 | 53.76 | 55.27 | 53.7 | 54.69 | 3406756
2009-04-01 00:00:00 | 52.6 | 53.45 | 51.55 | 53.25 | 2228534
2009-03-31 00:00:00 | 52.09 | 53 | 51.8 | 52.81 | 1923423
2009-03-30 00:00:00 | 53.1 | 53.39 | 52 | 52.02 | 2531602
2009-03-27 00:00:00 | 54.95 | 55.28 | 53.05 | 53.95 | 2114796
2009-03-26 00:00:00 | 55.3 | 55.37 | 54.1 | 55.22 | 2085639
2009-03-25 00:00:00 | 53.57 | 55.55 | 53.44 | 54.93 | 2797413
2009-03-24 00:00:00 | 53.96 | 54.28 | 53.24 | 53.64 | 2566967
2009-03-23 00:00:00 | 53.9 | 53.9 | 52.44 | 53.13 | 2734928
2009-03-20 00:00:00 | 50.99 | 52.98 | 50.7 | 52.61 | 5456168
2009-03-19 00:00:00 | 50.68 | 52.33 | 50.58 | 51.64 | 3669716
2009-03-18 00:00:00 | 50.88 | 51.58 | 50.01 | 50.57 | 1824587
2009-03-17 00:00:00 | 51.3 | 51.49 | 49.82 | 50.47 | 2316566
2009-03-16 00:00:00 | 51 | 51.59 | 50.81 | 51.43 | 3001434
2009-03-13 00:00:00 | 50 | 51.75 | 49.8 | 50.1 | 2825006
2009-03-12 00:00:00 | 48.8 | 50.02 | 48.21 | 49.73 | 3627727
2009-03-11 00:00:00 | 49.36 | 50.34 | 47.62 | 48.88 | 3927925
2009-03-10 00:00:00 | 47.05 | 49.24 | 46.33 | 49.24 | 5013499
2009-03-09 00:00:00 | 48.57 | 48.69 | 47.11 | 48.32 | 3050139
2009-03-06 00:00:00 | 48.8 | 50.44 | 48.12 | 48.47 | 3955263
2009-03-05 00:00:00 | 48.8 | 49.86 | 48.3 | 48.8 | 4615846
2009-03-04 00:00:00 | 47.42 | 48.91 | 46.97 | 48.91 | 4000744
2009-03-03 00:00:00 | 46.75 | 47.69 | 46.6 | 46.76 | 3500618
2009-03-02 00:00:00 | 49.15 | 49.35 | 46.39 | 46.52 | 5083819
2009-02-27 00:00:00 | 50.98 | 51.39 | 48.34 | 49.97 | 5414376
2009-02-26 00:00:00 | 53.33 | 53.44 | 50.15 | 51.31 | 5614814
2009-02-25 00:00:00 | 54.5 | 54.87 | 51.85 | 52.63 | 4004346
2009-02-24 00:00:00 | 53.5 | 54.78 | 52.9 | 53.88 | 3748843
2009-02-23 00:00:00 | 54.43 | 55.48 | 53.07 | 53.57 | 3039575
2009-02-20 00:00:00 | 55.71 | 56.46 | 54.21 | 54.21 | 4062285
2009-02-19 00:00:00 | 55.19 | 56.98 | 54.03 | 56.68 | 2997786
2009-02-18 00:00:00 | 55.72 | 55.87 | 54.1 | 55.03 | 2191419
2009-02-17 00:00:00 | 55.47 | 56.4 | 54.8 | 55.46 | 3227019
2009-02-16 00:00:00 | 56.8 | 56.96 | 54.94 | 55.74 | 2823800
2009-02-13 00:00:00 | 58.68 | 58.95 | 56.57 | 57 | 3749328
2009-02-12 00:00:00 | 61.13 | 61.13 | 58 | 58.46 | 4188631
2009-02-11 00:00:00 | 61.07 | 61.3 | 60.12 | 61.1 | 2183021
2009-02-10 00:00:00 | 61.59 | 62.87 | 61.02 | 61.27 | 2748185
2009-02-09 00:00:00 | 63.2 | 63.2 | 61.3 | 62.04 | 2927297
2009-02-06 00:00:00 | 63.3 | 63.39 | 62.1 | 63.13 | 2874014
2009-02-05 00:00:00 | 61.9 | 63.17 | 61.62 | 62.75 | 3354675
2009-02-04 00:00:00 | 62.8 | 62.92 | 61.85 | 62.5 | 2872961
2009-02-03 00:00:00 | 60.5 | 61.88 | 60.1 | 61.8 | 2887437
2009-02-02 00:00:00 | 60.1 | 60.39 | 59.5 | 60.1 | 2213253
2009-01-30 00:00:00 | 61.49 | 62.19 | 60.52 | 60.87 | 2703969
2009-01-29 00:00:00 | 62.09 | 62.45 | 60.82 | 61.31 | 1928060
2009-01-28 00:00:00 | 62.5 | 62.5 | 61.1 | 62.33 | 2184429
2009-01-27 00:00:00 | 61.31 | 61.65 | 60.22 | 61.39 | 1810857
2009-01-26 00:00:00 | 59.84 | 61.85 | 59.24 | 61.26 | 2437541
2009-01-23 00:00:00 | 59 | 60.4 | 58 | 59.9 | 2305856
2009-01-22 00:00:00 | 60.4 | 60.85 | 58.71 | 59.35 | 1975414
2009-01-21 00:00:00 | 60.73 | 60.86 | 59.11 | 59.98 | 2599008
2009-01-20 00:00:00 | 60.28 | 61.58 | 59.7 | 60.54 | 2402983
2009-01-19 00:00:00 | 60.65 | 61.89 | 59.54 | 60.33 | 2017419
2009-01-16 00:00:00 | 60.37 | 61.24 | 59.08 | 59.47 | 2099597
2009-01-15 00:00:00 | 59.79 | 61.13 | 58.88 | 59.65 | 3266893
2009-01-14 00:00:00 | 61.42 | 61.7 | 59.3 | 60.11 | 3290264
2009-01-13 00:00:00 | 61.19 | 62.33 | 60.17 | 61.46 | 3890107
2009-01-12 00:00:00 | 62.7 | 63.3 | 60.95 | 61.4 | 3624384
2009-01-09 00:00:00 | 65.67 | 65.92 | 62.73 | 63.13 | 3294730
2009-01-08 00:00:00 | 65.92 | 66.62 | 64.67 | 65.83 | 2246670
2009-01-07 00:00:00 | 67.1 | 67.26 | 65.26 | 66 | 2014418
2009-01-06 00:00:00 | 68.4 | 69.12 | 67.25 | 67.42 | 1915926
2009-01-05 00:00:00 | 66.5 | 68.18 | 66.47 | 68.16 | 3153346
2009-01-02 00:00:00 | 64 | 66.46 | 63.4 | 66.04 | 2105113
2009-01-01 00:00:00 | 63.5 | 64.08 | 63.19 | 63.7 | 1440591
2008-12-31 00:00:00 | 63.5 | 64.08 | 63.19 | 63.7 | 1440591
2008-12-30 00:00:00 | 63.5 | 64.08 | 63.19 | 63.7 | 1440591
2008-12-29 00:00:00 | 61.99 | 62.66 | 61.57 | 62.66 | 1608252
2008-12-26 00:00:00 | 61.78 | 62.46 | 60.79 | 61.14 | 2151893
2008-12-25 00:00:00 | 61.78 | 62.46 | 60.79 | 61.14 | 2151893
2008-12-24 00:00:00 | 61.78 | 62.46 | 60.79 | 61.14 | 2151893
2008-12-23 00:00:00 | 61.78 | 62.46 | 60.79 | 61.14 | 2151893
2008-12-22 00:00:00 | 61.1 | 62.67 | 60.85 | 62.04 | 3097518
2008-12-19 00:00:00 | 63.5 | 63.9 | 60.79 | 60.79 | 8755741
2008-12-18 00:00:00 | 63.5 | 64.73 | 63.01 | 63.9 | 2765443
2008-12-17 00:00:00 | 62 | 63.11 | 60.99 | 63.07 | 3327036
2008-12-16 00:00:00 | 62.44 | 63.46 | 61.3 | 61.75 | 3682889
2008-12-15 00:00:00 | 62.7 | 63.68 | 62.21 | 62.44 | 2436968
2008-12-12 00:00:00 | 60.24 | 62.73 | 59.71 | 61.89 | 3492499
2008-12-11 00:00:00 | 60.35 | 63.2 | 59.79 | 62.5 | 4266283
2008-12-10 00:00:00 | 61.19 | 61.2 | 59.8 | 60.56 | 3038643
2008-12-09 00:00:00 | 60.25 | 61.25 | 58.18 | 60.12 | 4926104
2008-12-08 00:00:00 | 61.29 | 62.5 | 60.51 | 61 | 4358159
2008-12-05 00:00:00 | 60.7 | 61.29 | 57 | 58.21 | 5983727
2008-12-04 00:00:00 | 62.9 | 64.21 | 60.85 | 61.8 | 3823875
2008-12-03 00:00:00 | 62.5 | 64 | 61.05 | 63.25 | 3798753
2008-12-02 00:00:00 | 61 | 64.1 | 60.69 | 63.23 | 3336513
2008-12-01 00:00:00 | 65.22 | 65.83 | 61.15 | 62.06 | 3667136
2008-11-28 00:00:00 | 65.5 | 66.12 | 64.52 | 66.08 | 2740235
2008-11-27 00:00:00 | 66.47 | 66.73 | 65.21 | 65.63 | 2252334
2008-11-26 00:00:00 | 65.75 | 66.1 | 63.24 | 66 | 4379997
2008-11-25 00:00:00 | 62.9 | 68.29 | 62.21 | 65.83 | 5272296
2008-11-24 00:00:00 | 58.56 | 65.08 | 58.15 | 63.58 | 5310602
2008-11-21 00:00:00 | 60.43 | 61 | 57.11 | 57.87 | 6167547
2008-11-20 00:00:00 | 61.75 | 62.45 | 58.3 | 60.55 | 5900571
2008-11-19 00:00:00 | 65.21 | 65.58 | 63.1 | 63.57 | 3488603
2008-11-18 00:00:00 | 65.5 | 65.93 | 63.45 | 65.27 | 3355698
2008-11-17 00:00:00 | 66 | 67.39 | 64.01 | 64.92 | 3065964
2008-11-14 00:00:00 | 65.19 | 67.94 | 64.71 | 66.82 | 3899972
2008-11-13 00:00:00 | 63.46 | 64.86 | 62.05 | 63.66 | 3536160
2008-11-12 00:00:00 | 68.18 | 68.71 | 63.62 | 64.5 | 4229440
2008-11-11 00:00:00 | 69.39 | 69.99 | 65.93 | 67.2 | 3789759
2008-11-10 00:00:00 | 68.4 | 69.69 | 67.6 | 68.5 | 2326995
2008-11-07 00:00:00 | 64.54 | 68.14 | 64.5 | 66.75 | 2953859
2008-11-06 00:00:00 | 66.7 | 68.33 | 64.3 | 65.37 | 4532088
2008-11-05 00:00:00 | 69.34 | 69.9 | 67.7 | 69 | 3334798
2008-11-04 00:00:00 | 67.27 | 70.41 | 67.05 | 69.8 | 4365836
2008-11-03 00:00:00 | 66.86 | 68.4 | 64.61 | 68 | 4060143
2008-10-31 00:00:00 | 62.13 | 66.6 | 61.49 | 64.79 | 4734046
2008-10-30 00:00:00 | 64 | 65.41 | 60.82 | 63 | 5069685
2008-10-29 00:00:00 | 58.5 | 62.94 | 57.25 | 61.95 | 10079535
2008-10-28 00:00:00 | 54.9 | 55.47 | 49.1 | 53.06 | 13668820
2008-10-27 00:00:00 | 54.2 | 55.07 | 52.53 | 53 | 8477531
2008-10-24 00:00:00 | 57.5 | 59.29 | 55.03 | 59.29 | 6521955
2008-10-23 00:00:00 | 59.64 | 61.42 | 58.04 | 61.04 | 4641094
2008-10-22 00:00:00 | 60.25 | 61.26 | 58.62 | 60.21 | 5155721
2008-10-21 00:00:00 | 63.8 | 64.15 | 60.41 | 61.49 | 4608577
2008-10-20 00:00:00 | 60.76 | 62.9 | 60.13 | 62.46 | 4685827
2008-10-17 00:00:00 | 57.01 | 59.99 | 56.94 | 58.53 | 7738886
2008-10-16 00:00:00 | 54.5 | 58.95 | 53.82 | 55.32 | 7136178
2008-10-15 00:00:00 | 60.7 | 61.67 | 56.46 | 57.46 | 6217790
2008-10-14 00:00:00 | 60.34 | 64.86 | 59.75 | 61.49 | 6965592
2008-10-13 00:00:00 | 55 | 59.95 | 54.21 | 59.68 | 8668683
2008-10-10 00:00:00 | 54.2 | 54.45 | 50.95 | 52.53 | 12884920
2008-10-09 00:00:00 | 64.49 | 65 | 57.91 | 58.97 | 9085780
2008-10-08 00:00:00 | 65 | 67.22 | 62.61 | 64.08 | 8855391
2008-10-07 00:00:00 | 66.46 | 67.59 | 65.11 | 66.5 | 4925873
2008-10-06 00:00:00 | 66.53 | 67.27 | 64.87 | 65.51 | 6832424
2008-10-03 00:00:00 | 67.81 | 68.69 | 66.2 | 68.2 | 3446524
2008-10-02 00:00:00 | 68.26 | 68.83 | 66.5 | 66.85 | 3647745
2008-10-01 00:00:00 | 68.1 | 68.77 | 67.19 | 68.22 | 3093851
2008-09-30 00:00:00 | 65.18 | 68.42 | 64.89 | 67.5 | 5259054
2008-09-29 00:00:00 | 67.78 | 68.23 | 66.51 | 66.51 | 4127278
2008-09-26 00:00:00 | 67.78 | 68.5 | 67.12 | 67.87 | 2226045
2008-09-25 00:00:00 | 66.97 | 68.87 | 66.65 | 68.54 | 3592490
2008-09-24 00:00:00 | 66.6 | 67.14 | 65.82 | 66.41 | 2330068
2008-09-23 00:00:00 | 65.44 | 68 | 65.44 | 66.5 | 4736138
2008-09-22 00:00:00 | 66.2 | 67.19 | 64.88 | 65.36 | 4275953
2008-09-19 00:00:00 | 62.1 | 66.24 | 61.83 | 65.23 | 11350418
2008-09-18 00:00:00 | 62.96 | 63.66 | 60.71 | 61 | 6963145
2008-09-17 00:00:00 | 63.82 | 64.5 | 62.2 | 62.65 | 5091759
2008-09-16 00:00:00 | 65.26 | 65.81 | 63.19 | 63.79 | 7205084
2008-09-15 00:00:00 | 65.16 | 66.63 | 65.15 | 66.28 | 6311435
2008-09-12 00:00:00 | 66.03 | 67.56 | 66 | 67.18 | 4170787
2008-09-11 00:00:00 | 66 | 66.53 | 64.94 | 65.61 | 3564234
2008-09-10 00:00:00 | 67.18 | 67.18 | 64.8 | 66.15 | 5960532
2008-09-09 00:00:00 | 68.2 | 68.54 | 66.51 | 67 | 4537896
2008-09-08 00:00:00 | 69.95 | 69.95 | 68.37 | 68.55 | 3184518
2008-09-05 00:00:00 | 69.24 | 69.4 | 67.39 | 67.94 | 4772267
2008-09-04 00:00:00 | 71.76 | 71.97 | 69.21 | 69.57 | 4271867
2008-09-03 00:00:00 | 71.91 | 72.24 | 71.46 | 71.7 | 2180629
2008-09-02 00:00:00 | 73.19 | 73.19 | 71.85 | 72.34 | 3450809
2008-09-01 00:00:00 | 73.43 | 73.93 | 72.95 | 73.21 | 1480293
2008-08-29 00:00:00 | 73.46 | 73.9 | 73.1 | 73.63 | 2181635
2008-08-28 00:00:00 | 73 | 73.58 | 71.97 | 73.27 | 2792182
2008-08-27 00:00:00 | 72.99 | 73.23 | 72.34 | 72.98 | 1714802
2008-08-26 00:00:00 | 72.15 | 73.32 | 71.85 | 72.8 | 2079760
2008-08-25 00:00:00 | 72.75 | 72.88 | 72.13 | 72.38 | 1101767
2008-08-22 00:00:00 | 72.02 | 73.27 | 71.76 | 72.98 | 2376315
2008-08-21 00:00:00 | 72.04 | 72.5 | 71.1 | 72.06 | 2493583
2008-08-20 00:00:00 | 71.55 | 72.22 | 71.21 | 71.91 | 2057474
2008-08-19 00:00:00 | 71.93 | 72.38 | 71.29 | 71.44 | 2418122
2008-08-18 00:00:00 | 71.72 | 72.74 | 71.15 | 72.25 | 2372338
2008-08-15 00:00:00 | 72.97 | 73.1 | 71.64 | 71.99 | 3468353
2008-08-14 00:00:00 | 74 | 74.45 | 71.85 | 72.97 | 4987179
2008-08-13 00:00:00 | 74.5 | 75.6 | 73.37 | 73.37 | 3963957
2008-08-12 00:00:00 | 74.94 | 75.27 | 73.55 | 74.79 | 2436889
2008-08-11 00:00:00 | 75.2 | 75.87 | 74.51 | 75 | 2707032
2008-08-08 00:00:00 | 76.21 | 76.21 | 74.43 | 75.97 | 3096579
2008-08-07 00:00:00 | 75.9 | 76.83 | 75.9 | 75.98 | 2251292
2008-08-06 00:00:00 | 76.52 | 76.68 | 74.43 | 75.68 | 3696821
2008-08-05 00:00:00 | 75.91 | 77.42 | 75.85 | 76.28 | 2659784
2008-08-04 00:00:00 | 76.39 | 76.65 | 75.57 | 75.91 | 1272303
2008-08-01 00:00:00 | 76.7 | 77.41 | 75.72 | 76.25 | 1855593
2008-07-31 00:00:00 | 76.27 | 77.75 | 76.18 | 76.96 | 2699932
2008-07-30 00:00:00 | 75 | 76.54 | 74.5 | 75.88 | 2658627
2008-07-29 00:00:00 | 74.31 | 76.17 | 74.26 | 75.34 | 2173915
2008-07-28 00:00:00 | 75.86 | 76.08 | 74.65 | 75.12 | 1566091
2008-07-25 00:00:00 | 74.85 | 76.3 | 74.61 | 75.52 | 2726312
2008-07-24 00:00:00 | 76.15 | 76.34 | 74.55 | 75.37 | 3228289
2008-07-23 00:00:00 | 77.81 | 78.49 | 75.84 | 75.9 | 3629352
2008-07-22 00:00:00 | 76.7 | 77.8 | 76.3 | 77.47 | 2844995
2008-07-21 00:00:00 | 76 | 77.12 | 74.71 | 76.19 | 2534716
2008-07-18 00:00:00 | 76.48 | 77.15 | 75.11 | 75.5 | 4762346
2008-07-17 00:00:00 | 77 | 77.61 | 75.35 | 76.86 | 4164882
2008-07-16 00:00:00 | 76.65 | 77.8 | 76.65 | 77.17 | 2900383
2008-07-15 00:00:00 | 76.7 | 77.51 | 76.23 | 76.47 | 3376726
2008-07-14 00:00:00 | 78.19 | 78.67 | 77.43 | 77.8 | 1957641
2008-07-11 00:00:00 | 79.41 | 79.82 | 77.25 | 77.81 | 3102324
2008-07-10 00:00:00 | 79.5 | 79.64 | 78.02 | 78.83 | 3265827
2008-07-09 00:00:00 | 81.44 | 81.44 | 79.56 | 79.93 | 3575724
2008-07-08 00:00:00 | 80.76 | 81.25 | 80.06 | 81.2 | 3414408
2008-07-07 00:00:00 | 80.8 | 82.43 | 80.37 | 82.21 | 3257822
2008-07-04 00:00:00 | 81.19 | 81.19 | 79.54 | 79.71 | 1576956
2008-07-03 00:00:00 | 80.31 | 81.73 | 79.81 | 80.99 | 3454812
2008-07-02 00:00:00 | 80.56 | 81.72 | 80.3 | 81.37 | 3597337
2008-07-01 00:00:00 | 80.26 | 81.88 | 79.96 | 80.68 | 5174510
2008-06-30 00:00:00 | 78.89 | 80.28 | 78.48 | 80.23 | 3301667
2008-06-27 00:00:00 | 78.44 | 79.63 | 78.05 | 78.58 | 2725761
2008-06-26 00:00:00 | 78.02 | 79.19 | 78.01 | 78.64 | 2480791
2008-06-25 00:00:00 | 78.24 | 79.06 | 77.89 | 78.8 | 1926946
2008-06-24 00:00:00 | 79.7 | 79.82 | 77.25 | 78.35 | 2930486
2008-06-23 00:00:00 | 78.99 | 80.31 | 78.82 | 79.71 | 2512605
2008-06-20 00:00:00 | 81.3 | 81.3 | 77.79 | 78.88 | 9304993
2008-06-19 00:00:00 | 79.6 | 81.98 | 79.6 | 81.05 | 4041517
2008-06-18 00:00:00 | 79.84 | 80.95 | 79.38 | 80.29 | 3149896
2008-06-17 00:00:00 | 79.94 | 80.42 | 79.57 | 79.69 | 1830409
2008-06-16 00:00:00 | 80.8 | 80.81 | 78.81 | 79.73 | 2602712
2008-06-13 00:00:00 | 80.52 | 81 | 79.3 | 80.44 | 2683691
2008-06-12 00:00:00 | 81.2 | 81.86 | 80.27 | 80.98 | 2818863
2008-06-11 00:00:00 | 82.85 | 82.85 | 81.08 | 81.22 | 2975393
2008-06-10 00:00:00 | 82.45 | 83.29 | 81.97 | 82.7 | 2843845
2008-06-09 00:00:00 | 80.8 | 83.51 | 80.8 | 82.8 | 3431752
2008-06-06 00:00:00 | 82.52 | 83.2 | 80.65 | 81.2 | 3807055
2008-06-05 00:00:00 | 82.52 | 83.35 | 81.79 | 82.21 | 2641439
2008-06-04 00:00:00 | 84.89 | 84.89 | 82.13 | 83.17 | 3225769
2008-06-03 00:00:00 | 82.5 | 84.68 | 82.5 | 84.4 | 2899951
2008-06-02 00:00:00 | 82.82 | 83.65 | 82.32 | 83 | 2119111
2008-05-30 00:00:00 | 83.99 | 84.15 | 82.23 | 83.09 | 3003572
2008-05-29 00:00:00 | 83.75 | 84.3 | 82.62 | 83.76 | 6017420
2008-05-28 00:00:00 | 80.99 | 82.05 | 80.5 | 81.6 | 3715504
2008-05-27 00:00:00 | 79.9 | 81.42 | 79.52 | 80.48 | 4010068
2008-05-26 00:00:00 | 79.17 | 80.22 | 78.99 | 79.56 | 1337609
2008-05-23 00:00:00 | 80.54 | 80.63 | 78.67 | 79.17 | 3428049
2008-05-22 00:00:00 | 79.65 | 81.48 | 79.59 | 80.86 | 4481722
2008-05-21 00:00:00 | 78.53 | 80.44 | 78.46 | 79.48 | 4967031
2008-05-20 00:00:00 | 79.3 | 79.3 | 78.2 | 78.53 | 2394946
2008-05-19 00:00:00 | 77.99 | 79.97 | 77.5 | 79.47 | 3949878
2008-05-16 00:00:00 | 77.4 | 78.35 | 77.1 | 77.61 | 3471885
2008-05-15 00:00:00 | 77.3 | 77.6 | 76.63 | 77.26 | 2729842
2008-05-14 00:00:00 | 77.34 | 77.92 | 76.88 | 77.58 | 2639095
2008-05-13 00:00:00 | 78.24 | 78.3 | 76.82 | 77.32 | 2929656
2008-05-12 00:00:00 | 77.83 | 78.2 | 77.25 | 77.68 | 1591449
2008-05-09 00:00:00 | 78.51 | 79.2 | 76.83 | 77.48 | 3764784
2008-05-08 00:00:00 | 77.59 | 78.49 | 77.55 | 78.39 | 3239317
2008-05-07 00:00:00 | 76.73 | 79.03 | 76.73 | 78.48 | 6777768
2008-05-06 00:00:00 | 74.86 | 76.97 | 74.85 | 76.6 | 5968645
2008-05-05 00:00:00 | 74.8 | 75.2 | 74.6 | 74.93 | 1860117
2008-05-02 00:00:00 | 74.75 | 75.28 | 73.82 | 74.95 | 5338579
2008-05-01 00:00:00 | 74.2 | 74.23 | 73.25 | 73.94 | 3544636
2008-04-30 00:00:00 | 74.2 | 74.23 | 73.25 | 73.94 | 3544636
2008-04-29 00:00:00 | 74.06 | 74.17 | 73.42 | 73.9 | 3100720
2008-04-28 00:00:00 | 74.99 | 74.99 | 73.93 | 74.23 | 2900938
2008-04-25 00:00:00 | 75.03 | 75.22 | 74.02 | 74.76 | 2954456
2008-04-24 00:00:00 | 74.12 | 74.82 | 73.66 | 74.76 | 3325884
2008-04-23 00:00:00 | 72.23 | 74.98 | 72.22 | 74.47 | 5537047
2008-04-22 00:00:00 | 73.65 | 75.31 | 73.5 | 73.87 | 3516926
2008-04-21 00:00:00 | 74.32 | 74.61 | 73.64 | 73.98 | 2270869
2008-04-18 00:00:00 | 74.41 | 74.9 | 73.75 | 74.57 | 6138042
2008-04-17 00:00:00 | 77.89 | 77.89 | 76.8 | 77.33 | 4956485
2008-04-16 00:00:00 | 77.41 | 77.59 | 76.65 | 77.59 | 4793194
2008-04-15 00:00:00 | 77.31 | 77.7 | 76.55 | 77.03 | 2918423
2008-04-14 00:00:00 | 77.34 | 77.67 | 76.95 | 77.27 | 3104725
2008-04-11 00:00:00 | 78.89 | 79.15 | 77.21 | 77.9 | 4319741
2008-04-10 00:00:00 | 80.02 | 80.19 | 77.69 | 78.7 | 8247496
2008-04-09 00:00:00 | 81.26 | 81.26 | 79.95 | 81 | 2018937
2008-04-08 00:00:00 | 80.91 | 81.3 | 80.29 | 81.27 | 2297998
2008-04-07 00:00:00 | 81.8 | 81.81 | 80.2 | 80.95 | 2938838
2008-04-04 00:00:00 | 81.28 | 81.87 | 80.37 | 81.25 | 2576812
2008-04-03 00:00:00 | 81.2 | 81.8 | 80.51 | 81.35 | 2789253
2008-04-02 00:00:00 | 80.35 | 81.19 | 79.65 | 80.63 | 2813283
2008-04-01 00:00:00 | 77.96 | 80.67 | 77.54 | 79.74 | 4393312
2008-03-31 00:00:00 | 78 | 78.09 | 76.46 | 77.86 | 2243397
2008-03-28 00:00:00 | 78.26 | 78.9 | 76.92 | 77.93 | 3894221
2008-03-27 00:00:00 | 76.44 | 78.54 | 76.16 | 78.09 | 3525102
2008-03-26 00:00:00 | 76.3 | 77.03 | 76.24 | 76.53 | 3155123
2008-03-25 00:00:00 | 77.4 | 77.55 | 75.9 | 76.73 | 5331911
2008-03-24 00:00:00 | 76.61 | 77.12 | 75.71 | 76.01 | 11606535
2008-03-21 00:00:00 | 76.61 | 77.12 | 75.71 | 76.01 | 11606535
2008-03-20 00:00:00 | 76.61 | 77.12 | 75.71 | 76.01 | 11606535
2008-03-19 00:00:00 | 78.26 | 78.6 | 76.74 | 77.15 | 5081394
2008-03-18 00:00:00 | 78.15 | 78.15 | 76.62 | 77.8 | 3782382
2008-03-17 00:00:00 | 76.6 | 78.13 | 76.06 | 77 | 5780825
2008-03-14 00:00:00 | 79.09 | 79.52 | 77.57 | 78.47 | 3921014
2008-03-13 00:00:00 | 79.64 | 79.64 | 78.4 | 79.29 | 3212246
2008-03-12 00:00:00 | 80.73 | 80.78 | 79.56 | 79.72 | 3244268
2008-03-11 00:00:00 | 79.3 | 80.53 | 78.88 | 79.91 | 3990184
2008-03-10 00:00:00 | 77.94 | 79.9 | 77.18 | 78.95 | 4174385
2008-03-07 00:00:00 | 78.38 | 79.1 | 76.91 | 77.85 | 4131496
2008-03-06 00:00:00 | 78.12 | 79.56 | 78.06 | 78.87 | 4132861
2008-03-05 00:00:00 | 78.7 | 78.7 | 77.23 | 78.3 | 3999715
2008-03-04 00:00:00 | 78.53 | 79.75 | 77.5 | 77.8 | 4105816
2008-03-03 00:00:00 | 78.5 | 79.16 | 77.82 | 78.78 | 4143443
2008-02-29 00:00:00 | 81 | 81 | 78.95 | 79.87 | 4880827
2008-02-28 00:00:00 | 80.3 | 80.77 | 79.57 | 80.01 | 4257146
2008-02-27 00:00:00 | 80.5 | 81.08 | 79.98 | 80.59 | 4304384
2008-02-26 00:00:00 | 80.85 | 81.38 | 79.78 | 80.25 | 3527791
2008-02-25 00:00:00 | 80.91 | 81.4 | 79.3 | 80.58 | 4986500
2008-02-22 00:00:00 | 81.1 | 82.39 | 79 | 80.24 | 15810750
2008-02-21 00:00:00 | 85.91 | 86.5 | 84.56 | 85.08 | 4031276
2008-02-20 00:00:00 | 87.2 | 88.79 | 84.12 | 85.46 | 7953446
2008-02-19 00:00:00 | 87.33 | 88.95 | 86.4 | 87.99 | 3440158
2008-02-18 00:00:00 | 86.78 | 87.85 | 85.83 | 87.35 | 2078880
2008-02-15 00:00:00 | 87.4 | 88.14 | 85.09 | 85.98 | 4033066
2008-02-14 00:00:00 | 88.88 | 89.44 | 87.3 | 87.8 | 3346735
2008-02-13 00:00:00 | 87.32 | 88.48 | 86.64 | 88.1 | 2668312
2008-02-12 00:00:00 | 86.04 | 88.4 | 86.04 | 88.21 | 5067973
2008-02-11 00:00:00 | 83.99 | 86.15 | 83.63 | 85.19 | 3258531
2008-02-08 00:00:00 | 85.31 | 85.9 | 83.36 | 84.62 | 3109722
2008-02-07 00:00:00 | 84.63 | 85.21 | 82.61 | 84.41 | 4158281
2008-02-06 00:00:00 | 82.04 | 85.44 | 82.04 | 84.38 | 4835636
2008-02-05 00:00:00 | 83.95 | 86 | 82.13 | 82.86 | 5508365
2008-02-04 00:00:00 | 83.09 | 84.12 | 82.54 | 83.45 | 3590534
2008-02-01 00:00:00 | 83.12 | 83.25 | 81.42 | 82.52 | 2223378
2008-01-31 00:00:00 |  |  |  | 83.2
2008-01-30 00:00:00 | 83.97 | 84.9 | 82.36 | 82.88 | 1197592
2008-01-29 00:00:00 | 83 | 84.86 | 82.24 | 83.43 | 4546971
2008-01-28 00:00:00 | 82 | 83.58 | 81.61 | 82.93 | 4918992
2008-01-25 00:00:00 | 83.6 | 84.83 | 82.21 | 82.67 | 6118117
2008-01-24 00:00:00 | 80 | 82.4 | 79.52 | 81.55 | 9837342
2008-01-23 00:00:00 | 83.01 | 83.25 | 76.94 | 77.46 | 12125919
2008-01-22 00:00:00 | 83.2 | 85.94 | 80.69 | 82.28 | 15194092
2008-01-21 00:00:00 | 92.81 | 93.95 | 85.26 | 87.06 | 10393162
2008-01-18 00:00:00 | 93.3 | 95.65 | 93.22 | 93.69 | 5385971
2008-01-17 00:00:00 | 94.7 | 94.75 | 93 | 93.26 | 3299653
2008-01-16 00:00:00 | 95.1 | 96.18 | 92.56 | 94.08 | 6661110
2008-01-15 00:00:00 | 93.99 | 95.49 | 93.7 | 94.67 | 3872059
2008-01-14 00:00:00 | 96.5 | 96.74 | 94.31 | 94.31 | 4761994
2008-01-11 00:00:00 | 98.33 | 99.52 | 96.13 | 97.21 | 5175664
2008-01-10 00:00:00 | 100.04 | 100.49 | 98.09 | 98.79 | 4196068
2008-01-09 00:00:00 | 99.05 | 100.54 | 98.72 | 99.61 | 4884188
2008-01-08 00:00:00 | 100.57 | 101.11 | 98.05 | 99.11 | 6184883
2008-01-07 00:00:00 | 98.16 | 102.54 | 98.16 | 100.64 | 5436285
2008-01-04 00:00:00 | 98.24 | 99.76 | 97.02 | 97.73 | 4362923
2008-01-03 00:00:00 | 95 | 99.5 | 94.75 | 98.17 | 4707810
2008-01-02 00:00:00 | 96.44 | 97.33 | 94.92 | 95.28 | 2431617
2008-01-01 00:00:00 | 95.6 | 96.85 | 95.1 | 96 | 2534532
2007-12-31 00:00:00 | 95.6 | 96.85 | 95.1 | 96 | 2534532
2007-12-28 00:00:00 | 95.6 | 96.85 | 95.1 | 96 | 1255538
2007-12-27 00:00:00 | 95.54 | 95.9 | 94.95 | 95.74 | 1938039
2007-12-26 00:00:00 | 94.27 | 96 | 93.97 | 94.35 | 12877562
2007-12-25 00:00:00 | 94.27 | 96 | 93.97 | 94.35 | 12877562
2007-12-24 00:00:00 | 94.27 | 96 | 93.97 | 94.35 | 12877562
2007-12-21 00:00:00 | 94.27 | 96 | 93.97 | 94.35 | 6378491
2007-12-20 00:00:00 | 93.78 | 94.96 | 93.48 | 93.99 | 2316196
2007-12-19 00:00:00 | 95.22 | 95.7 | 93.35 | 93.7 | 4228351
2007-12-18 00:00:00 | 94.85 | 95.96 | 94.4 | 95.27 | 3695103
2007-12-17 00:00:00 | 94.63 | 95.96 | 94.6 | 95.78 | 2429008
2007-12-14 00:00:00 | 95.5 | 95.72 | 94.84 | 95.36 | 2162629
2007-12-13 00:00:00 | 95.31 | 95.93 | 94.4 | 94.69 | 2983490
2007-12-12 00:00:00 | 94.4 | 96.65 | 93.75 | 95.77 | 4051570
2007-12-11 00:00:00 | 96.92 | 96.92 | 94.33 | 94.52 | 4747388
2007-12-10 00:00:00 | 97.48 | 97.71 | 96.48 | 97.19 | 2441572
2007-12-07 00:00:00 | 97.9 | 98.4 | 97.34 | 97.9 | 2509967
2007-12-06 00:00:00 | 96.06 | 98.08 | 95.6 | 97.59 | 2806112
2007-12-05 00:00:00 | 95.08 | 96.38 | 95.06 | 96.16 | 2141120
2007-12-04 00:00:00 | 93.48 | 95.69 | 93.15 | 94.92 | 3755985
2007-12-03 00:00:00 | 92.82 | 94.3 | 92.5 | 93.22 | 2872217
2007-11-30 00:00:00 | 93.91 | 94.11 | 92.41 | 93.38 | 3400773
2007-11-29 00:00:00 | 92.81 | 93.82 | 92.08 | 93.41 | 2641387
2007-11-28 00:00:00 | 91.7 | 93.27 | 91.24 | 93.06 | 3416085
2007-11-27 00:00:00 | 91.12 | 92.01 | 89.75 | 91.43 | 3636529
2007-11-26 00:00:00 | 92.78 | 92.87 | 91.48 | 92.17 | 2445034
2007-11-23 00:00:00 | 93.5 | 93.67 | 91.42 | 91.96 | 3210204
2007-11-22 00:00:00 | 92.43 | 93.77 | 91.69 | 92.98 | 2906297
2007-11-21 00:00:00 | 90.6 | 92.74 | 90.16 | 92.39 | 4562376
2007-11-20 00:00:00 | 91.05 | 92.89 | 90.7 | 91.79 | 4107338
2007-11-19 00:00:00 | 88.96 | 91.04 | 88.96 | 90.27 | 4287139
2007-11-16 00:00:00 | 87.09 | 89.7 | 86.69 | 89.16 | 5345177
2007-11-15 00:00:00 | 88.7 | 88.95 | 86.8 | 87.3 | 6330547
2007-11-14 00:00:00 | 90 | 90.82 | 88.05 | 88.68 | 17347328
2007-11-13 00:00:00 | 93.44 | 95.2 | 93.44 | 94.35 | 2923356
2007-11-12 00:00:00 | 95.36 | 95.99 | 93.81 | 94.5 | 3429864
2007-11-09 00:00:00 | 93.42 | 96.04 | 92.9 | 95.61 | 4572405
2007-11-06 00:00:00 | 93.6 | 94.22 | 92.98 | 93.35 | 2197964
2007-11-05 00:00:00 | 92.45 | 93.88 | 92.35 | 93.55 | 2378915
2007-11-02 00:00:00 | 91.8 | 94.04 | 91.64 | 93.48 | 2857311
2007-11-01 00:00:00 | 93.07 | 95.47 | 92.23 | 92.85 | 3008494
2007-10-31 00:00:00 | 95.5 | 95.5 | 92.79 | 94.24 | 4564853
2007-10-30 00:00:00 | 95.81 | 96.38 | 95.4 | 95.97 | 2021129
2007-10-29 00:00:00 | 96.8 | 96.91 | 95.41 | 95.81 | 2362502
2007-10-26 00:00:00 | 95.8 | 97.36 | 95.35 | 95.92 | 2406910
2007-10-25 00:00:00 | 95 | 96.65 | 94.6 | 96.04 | 4743454
2007-10-24 00:00:00 | 93.79 | 94.75 | 92.71 | 94.55 | 4502199
2007-10-23 00:00:00 | 92.35 | 93.87 | 91.26 | 93.04 | 3351473
2007-10-22 00:00:00 | 91.56 | 93 | 91.25 | 92.2 | 3268287
2007-10-19 00:00:00 | 92.63 | 93.2 | 92.1 | 92.49 | 3388032
2007-10-18 00:00:00 | 92.86 | 94.04 | 92.21 | 93.2 | 2712912
2007-10-17 00:00:00 | 92.28 | 93.28 | 92.03 | 93.01 | 3612801
2007-10-16 00:00:00 | 89.87 | 92.92 | 89.5 | 92 | 5573920
2007-10-15 00:00:00 | 90.52 | 90.78 | 89.55 | 89.77 | 2685096
2007-10-12 00:00:00 | 89.56 | 89.87 | 88.74 | 89.44 | 2564930
2007-10-11 00:00:00 | 88.37 | 90.23 | 88.31 | 89.56 | 3907186
2007-10-10 00:00:00 | 88.51 | 88.82 | 88.05 | 88.66 | 2428117
2007-10-09 00:00:00 | 88.42 | 89.1 | 88.22 | 88.55 | 2187413
2007-10-08 00:00:00 | 88.2 | 88.95 | 88.1 | 88.52 | 2287246
2007-10-05 00:00:00 | 87.1 | 88.25 | 86.46 | 88.1 | 2456396
2007-10-04 00:00:00 | 87.1 | 87.44 | 86.51 | 87.09 | 2142017
2007-10-03 00:00:00 | 87.74 | 88.77 | 86.73 | 87.16 | 2256738
2007-10-02 00:00:00 | 88.72 | 89.12 | 87.45 | 87.83 | 3394978
2007-10-01 00:00:00 | 88 | 89.25 | 87.28 | 88.64 | 3244112
2007-09-28 00:00:00 | 87.45 | 88.45 | 86.74 | 88.2 | 2882937
2007-09-27 00:00:00 | 88.45 | 89.2 | 87.54 | 87.77 | 3072723
2007-09-26 00:00:00 | 87.1 | 88.71 | 87.06 | 88.21 | 4041512
2007-09-25 00:00:00 | 85.66 | 87.04 | 85.27 | 86.72 | 3339362
2007-09-24 00:00:00 | 86.07 | 86.74 | 85.4 | 85.8 | 1201795
2007-09-21 00:00:00 | 86.54 | 86.8 | 84.92 | 85.96 | 9036672
2007-09-20 00:00:00 | 85.55 | 87.01 | 85 | 86.41 | 4125244
2007-09-19 00:00:00 | 85.4 | 86.12 | 85.12 | 85.72 | 4900923
2007-09-18 00:00:00 | 83.71 | 85.7 | 83.59 | 85.31 | 5728522
2007-09-17 00:00:00 | 82.72 | 84.35 | 82.29 | 83.78 | 4747537
2007-09-14 00:00:00 | 81.71 | 82.85 | 81.71 | 82.54 | 3656782
2007-09-13 00:00:00 | 80.74 | 82.27 | 80.43 | 81.86 | 4038074
2007-09-12 00:00:00 | 79.86 | 80.95 | 79.56 | 80.75 | 2137267
2007-09-11 00:00:00 | 80 | 80.34 | 79.62 | 80 | 2122138
2007-09-10 00:00:00 | 79.65 | 80.68 | 79.17 | 79.43 | 3542664
2007-09-07 00:00:00 | 79.15 | 80.5 | 78.82 | 79.14 | 2787093
2007-09-06 00:00:00 | 80.7 | 80.96 | 79.29 | 80.23 | 2580350
2007-09-05 00:00:00 | 81.41 | 81.44 | 80.14 | 80.33 | 2855928
2007-09-04 00:00:00 | 81.44 | 81.84 | 80.57 | 81.7 | 2612208
2007-09-03 00:00:00 | 82.75 | 82.75 | 81.27 | 81.49 | 1899871
2007-08-31 00:00:00 | 81.61 | 82.65 | 81.61 | 82.54 | 3637311
2007-08-30 00:00:00 | 80.5 | 81.62 | 79.84 | 81.57 | 3274613
2007-08-29 00:00:00 | 80.3 | 80.6 | 79.6 | 80.19 | 2512828
2007-08-28 00:00:00 | 80.3 | 80.73 | 79.56 | 80.48 | 2472497
2007-08-27 00:00:00 | 80.84 | 80.89 | 79.82 | 80.18 | 1960669
2007-08-24 00:00:00 | 81.11 | 81.11 | 80.46 | 80.87 | 1662330
2007-08-23 00:00:00 | 81.55 | 81.69 | 80.67 | 81.13 | 2365648
2007-08-22 00:00:00 | 81.3 | 81.59 | 80.1 | 80.78 | 3546050
2007-08-21 00:00:00 | 80.8 | 81.43 | 79.79 | 81.14 | 3342172
2007-08-20 00:00:00 | 81.98 | 82.25 | 80.62 | 80.93 | 3310475
2007-08-17 00:00:00 | 80.6 | 82.7 | 79.3 | 81.91 | 8520824
2007-08-16 00:00:00 | 80.1 | 81.33 | 79.1 | 80.48 | 7825165
2007-08-15 00:00:00 | 79.61 | 81.48 | 79.61 | 81.04 | 4879743
2007-08-14 00:00:00 | 80 | 81.16 | 79.52 | 80.27 | 4375958
2007-08-13 00:00:00 | 79.89 | 80 | 79 | 79.8 | 3245421
2007-08-10 00:00:00 | 78 | 79.94 | 77.63 | 78.86 | 6020725
2007-08-09 00:00:00 | 80 | 80.15 | 78.3 | 78.86 | 5389907
2007-08-08 00:00:00 | 79.6 | 80.2 | 79.3 | 79.99 | 5365351
2007-08-07 00:00:00 | 79.15 | 79.58 | 78 | 79.29 | 3398921
2007-08-06 00:00:00 | 77.44 | 79.68 | 77 | 78.7 | 3919965
2007-08-03 00:00:00 | 79.1 | 79.38 | 77.51 | 78.08 | 2678461
2007-08-02 00:00:00 | 78 | 79.32 | 77.62 | 78.91 | 3636286
2007-08-01 00:00:00 | 76.95 | 77.9 | 76.8 | 77.37 | 3824774
2007-07-31 00:00:00 | 78.31 | 78.35 | 77.44 | 78.13 | 3641952
2007-07-30 00:00:00 | 77.95 | 78.66 | 77.19 | 77.43 | 3493289
2007-07-27 00:00:00 | 77.43 | 79.3 | 77.15 | 78.05 | 5531256
2007-07-26 00:00:00 | 78.81 | 79.74 | 77.8 | 78.4 | 5713518
2007-07-25 00:00:00 | 79.02 | 79.49 | 77.6 | 78.33 | 4067368
2007-07-24 00:00:00 | 80.26 | 80.75 | 79.36 | 79.59 | 2755044
2007-07-23 00:00:00 | 80.64 | 80.96 | 80 | 80.96 | 2082882
2007-07-20 00:00:00 | 81.62 | 81.67 | 80.06 | 80.35 | 3316025
2007-07-19 00:00:00 | 80.64 | 81.84 | 80.23 | 81.29 | 3494004
2007-07-18 00:00:00 | 80.3 | 80.74 | 79.62 | 80.22 | 3694596
2007-07-17 00:00:00 | 81.18 | 81.58 | 80.56 | 81.46 | 2567589
2007-07-16 00:00:00 | 82.01 | 82.28 | 81.13 | 81.65 | 2513585
2007-07-13 00:00:00 | 81.8 | 82.5 | 81.51 | 81.85 | 5058852
2007-07-12 00:00:00 | 78.54 | 81.24 | 77.79 | 81.15 | 5929900
2007-07-11 00:00:00 | 78.18 | 78.54 | 77.75 | 78.37 | 3144524
2007-07-10 00:00:00 | 80.42 | 80.61 | 78.32 | 78.75 | 4152668
2007-07-09 00:00:00 | 79.33 | 81 | 78.31 | 79.7 | 5120494
2007-07-06 00:00:00 | 78.4 | 79.1 | 78.13 | 79.06 | 2463136
2007-07-05 00:00:00 | 79.25 | 79.27 | 77.7 | 78.52 | 4729341
2007-07-04 00:00:00 | 79.24 | 79.55 | 78.29 | 78.7 | 2106802
2007-07-03 00:00:00 | 79 | 79.55 | 78.73 | 79.37 | 2659760
2007-07-02 00:00:00 | 78.5 | 79.16 | 78.35 | 78.46 | 3004913
2007-06-29 00:00:00 | 77.8 | 78.99 | 77.36 | 78.99 | 3804741
2007-06-28 00:00:00 | 77.76 | 77.76 | 77.01 | 77.4 | 2943687
2007-06-27 00:00:00 | 77 | 77.38 | 76.1 | 77.27 | 4600124
2007-06-26 00:00:00 | 77.61 | 78.66 | 77.23 | 77.77 | 3699553
2007-06-25 00:00:00 | 77.77 | 78.64 | 77.27 | 78.39 | 3732003
2007-06-22 00:00:00 | 79.55 | 79.68 | 77.02 | 78.56 | 4445561
2007-06-21 00:00:00 | 79.06 | 79.41 | 78.37 | 79.22 | 4812897
2007-06-20 00:00:00 | 81.01 | 81.72 | 79.46 | 79.79 | 4879003
2007-06-19 00:00:00 | 81.9 | 82.35 | 80.8 | 81.26 | 2915893
2007-06-18 00:00:00 | 82.01 | 82.74 | 81.5 | 82 | 3244233
2007-06-15 00:00:00 | 80 | 81.99 | 79.9 | 81.99 | 14614789
2007-06-14 00:00:00 | 80.42 | 80.6 | 79.84 | 80.6 | 3996930
2007-06-13 00:00:00 | 79.81 | 79.93 | 78.56 | 79.71 | 3586728
2007-06-12 00:00:00 | 80.04 | 80.58 | 79.26 | 79.81 | 3915722
2007-06-11 00:00:00 | 80.42 | 80.95 | 79.95 | 80.3 | 2863023
2007-06-08 00:00:00 | 80.24 | 80.68 | 78.68 | 80.08 | 5429570
2007-06-07 00:00:00 | 82 | 83.59 | 80 | 80.24 | 5925335
2007-06-06 00:00:00 | 82.94 | 83.25 | 81.5 | 81.88 | 4491760
2007-06-05 00:00:00 | 84.33 | 84.33 | 82.67 | 83.14 | 3173577
2007-06-04 00:00:00 | 84.33 | 84.86 | 83.36 | 84.2 | 2900406
2007-06-01 00:00:00 | 84.91 | 85.5 | 84.36 | 84.68 | 3846434
2007-05-31 00:00:00 | 83 | 84.8 | 82.84 | 84.2 | 7493635
2007-05-30 00:00:00 | 81.39 | 81.94 | 80.83 | 81.78 | 3351205
2007-05-29 00:00:00 | 81 | 81.89 | 80.62 | 81.81 | 2771446
2007-05-28 00:00:00 | 80.74 | 81.19 | 80.4 | 81.13 | 4001848
2007-05-25 00:00:00 | 80.74 | 81.19 | 80.4 | 81.13 | 1985550
2007-05-24 00:00:00 | 80.98 | 81.78 | 80.68 | 81.05 | 4295318
2007-05-23 00:00:00 | 81.5 | 82.41 | 80.97 | 82.05 | 2955328
2007-05-22 00:00:00 | 81.52 | 81.82 | 81 | 81.42 | 2648010
2007-05-21 00:00:00 | 82.75 | 82.88 | 81.31 | 81.53 | 2487311
2007-05-18 00:00:00 | 81.9 | 82.67 | 81.35 | 82.5 | 5671146
2007-05-17 00:00:00 | 81.9 | 81.9 | 80.85 | 81.86 | 2223697
2007-05-16 00:00:00 | 81.96 | 82.8 | 81.2 | 81.49 | 4491241
2007-05-15 00:00:00 | 81.75 | 82.9 | 81.75 | 82.36 | 4518503
2007-05-14 00:00:00 | 82.38 | 82.7 | 81.2 | 82 | 4193141
2007-05-11 00:00:00 | 81.15 | 83.45 | 80.67 | 82.7 | 17703732
2007-05-10 00:00:00 | 79.6 | 79.6 | 77.54 | 77.97 | 3627130
2007-05-09 00:00:00 | 79.3 | 79.55 | 78.19 | 79.33 | 2513361
2007-05-08 00:00:00 | 79.79 | 79.9 | 78.79 | 79.13 | 3093331
2007-05-07 00:00:00 | 79.5 | 80.27 | 79.32 | 79.98 | 2514421
2007-05-04 00:00:00 | 79.25 | 79.35 | 77.86 | 79.14 | 3265101
2007-05-03 00:00:00 | 78.95 | 79.41 | 78.25 | 79.07 | 4324602
2007-05-02 00:00:00 | 77.61 | 78.81 | 77.45 | 78.4 | 3227515
2007-05-01 00:00:00 | 76.25 | 77.97 | 76.09 | 77.61 | 5397958
2007-04-30 00:00:00 | 76.25 | 77.97 | 76.09 | 77.61 | 2582367
2007-04-27 00:00:00 | 77.46 | 77.82 | 75.37 | 76.88 | 4138417
2007-04-26 00:00:00 | 78.98 | 79 | 77.25 | 77.94 | 3758061
2007-04-25 00:00:00 | 78.25 | 79.11 | 77.81 | 78.39 | 3343270
2007-04-24 00:00:00 | 78.31 | 78.48 | 77.23 | 78.25 | 3659222
2007-04-23 00:00:00 | 78.43 | 78.5 | 77.3 | 78.42 | 3109362
2007-04-20 00:00:00 | 79.99 | 79.99 | 78.25 | 78.25 | 5898200
2007-04-19 00:00:00 | 78.48 | 79.65 | 77.91 | 79.48 | 5051357
2007-04-18 00:00:00 | 83.5 | 83.54 | 82.18 | 82.49 | 4769263
2007-04-17 00:00:00 | 83.38 | 84.34 | 83.09 | 83.98 | 3693937
2007-04-16 00:00:00 | 83 | 83.47 | 82.65 | 83.47 | 3870991
2007-04-13 00:00:00 | 82 | 82.63 | 81.4 | 82.63 | 2717212
2007-04-12 00:00:00 | 82.83 | 82.88 | 81.35 | 82.09 | 3492982
2007-04-11 00:00:00 | 82.91 | 83.5 | 82.4 | 82.69 | 3727409
2007-04-10 00:00:00 | 81.77 | 82.64 | 81 | 82.4 | 3195947
2007-04-09 00:00:00 | 82.15 | 82.18 | 81.38 | 81.54 | 2230353
2007-04-06 00:00:00 | 82.15 | 82.18 | 81.38 | 81.54 | 2230353
2007-04-05 00:00:00 | 82.15 | 82.18 | 81.38 | 81.54 | 2230353
2007-04-04 00:00:00 | 81.94 | 82.35 | 81.48 | 82.04 | 3502333
2007-04-03 00:00:00 | 80.5 | 81.5 | 80.18 | 81.36 | 4944827
2007-04-02 00:00:00 | 79.1 | 79.85 | 78.36 | 79.49 | 2847889
2007-03-30 00:00:00 | 78.36 | 79.5 | 78.11 | 79.19 | 4063008
2007-03-29 00:00:00 | 77.8 | 78.69 | 77.52 | 78.32 | 2893691
2007-03-28 00:00:00 | 77 | 77.7 | 76.9 | 77.43 | 2990587
2007-03-27 00:00:00 | 78.17 | 78.48 | 77.23 | 77.47 | 2944111
2007-03-26 00:00:00 | 78.68 | 78.7 | 77.61 | 78.09 | 2625357
2007-03-23 00:00:00 | 78.5 | 79.15 | 78.33 | 78.55 | 3473618
2007-03-22 00:00:00 | 78.4 | 79.35 | 77.93 | 78.9 | 5040043
2007-03-21 00:00:00 | 78.36 | 78.45 | 77.32 | 77.82 | 3092877
2007-03-20 00:00:00 | 77.16 | 78.09 | 76.5 | 78 | 5015799
2007-03-19 00:00:00 | 76.5 | 77.07 | 75.78 | 76.98 | 3805926
2007-03-16 00:00:00 | 75.6 | 75.85 | 74.95 | 75.85 | 8352409
2007-03-15 00:00:00 | 75.84 | 75.85 | 75 | 75.65 | 3899095
2007-03-14 00:00:00 | 75.27 | 75.85 | 74.42 | 74.72 | 5374680
2007-03-13 00:00:00 | 76.81 | 76.99 | 75.88 | 76.07 | 2351546
2007-03-12 00:00:00 | 77.51 | 77.75 | 76.05 | 76.77 | 3015741
2007-03-09 00:00:00 | 77.55 | 77.91 | 76.76 | 77.36 | 2675399
2007-03-08 00:00:00 | 76.94 | 77.81 | 76.24 | 77.6 | 3939162
2007-03-07 00:00:00 | 75.9 | 77.01 | 75.68 | 76.67 | 3545575
2007-03-06 00:00:00 | 76.8 | 77.12 | 75.63 | 76.12 | 3893073
2007-03-05 00:00:00 | 75.21 | 76.3 | 74.85 | 76.04 | 4427462
2007-03-02 00:00:00 | 76.8 | 76.8 | 75.45 | 76.28 | 4391901
2007-03-01 00:00:00 | 77 | 77.75 | 75.21 | 76.25 | 6240900
2007-02-28 00:00:00 | 77.3 | 78.23 | 76.6 | 77.1 | 7975947
2007-02-27 00:00:00 | 78.9 | 79.08 | 77.7 | 77.75 | 5562464
2007-02-26 00:00:00 | 78.7 | 79.68 | 78.52 | 79.38 | 4028875
2007-02-23 00:00:00 | 78.5 | 79.06 | 77.56 | 78.45 | 7531606
2007-02-22 00:00:00 | 78.9 | 79.54 | 77.18 | 77.33 | 13128288
2007-02-21 00:00:00 | 81.07 | 81.07 | 77.88 | 78.35 | 9962383
2007-02-20 00:00:00 | 81.9 | 82.32 | 80.66 | 81.11 | 3856984
2007-02-19 00:00:00 | 82.36 | 82.8 | 81.9 | 82.35 | 2205943
2007-02-16 00:00:00 | 82.26 | 83.18 | 82.26 | 82.45 | 3999187
2007-02-15 00:00:00 | 82.84 | 83.1 | 82.5 | 83 | 2119405
2007-02-14 00:00:00 | 83.74 | 83.92 | 82.7 | 83.15 | 2928216
2007-02-13 00:00:00 | 84 | 84.24 | 83.14 | 83.6 | 1835253
2007-02-12 00:00:00 | 83.63 | 84.05 | 83.1 | 83.65 | 1800630
2007-02-09 00:00:00 | 84.1 | 84.55 | 83.7 | 84.11 | 2389917
2007-02-08 00:00:00 | 84.3 | 84.78 | 82.99 | 83.56 | 2764537
2007-02-07 00:00:00 | 83.5 | 85.24 | 83.45 | 84.2 | 4136670
2007-02-06 00:00:00 | 82.65 | 83.34 | 82.3 | 83.19 | 3585859
2007-02-05 00:00:00 | 82.76 | 83.03 | 82.05 | 82.25 | 2713784
2007-02-02 00:00:00 | 81.44 | 83.03 | 81.31 | 82.27 | 4418329
2007-02-01 00:00:00 | 80.85 | 81.7 | 80.35 | 81.17 | 3759001
2007-01-31 00:00:00 | 81.3 | 81.3 | 79.61 | 80 | 3177543
2007-01-30 00:00:00 | 80.31 | 80.98 | 79.2 | 80.58 | 3033640
2007-01-29 00:00:00 | 81 | 81.32 | 79.67 | 80.55 | 2412234
2007-01-26 00:00:00 | 80.18 | 81.16 | 79.66 | 80.56 | 2952626
2007-01-25 00:00:00 | 82.35 | 82.35 | 80.61 | 80.91 | 2904268
2007-01-24 00:00:00 | 80 | 82.21 | 79.9 | 82.05 | 4463999
2007-01-23 00:00:00 | 80 | 80.29 | 79 | 79.39 | 2491276
2007-01-22 00:00:00 | 80.62 | 80.85 | 79.77 | 79.98 | 2445530
2007-01-19 00:00:00 | 80.15 | 80.24 | 78.91 | 80.24 | 4875596
2007-01-18 00:00:00 | 80.99 | 81.47 | 79.2 | 80 | 3924757
2007-01-17 00:00:00 | 81.9 | 81.9 | 80.07 | 80.48 | 3466326
2007-01-16 00:00:00 | 82.48 | 82.49 | 81.45 | 81.8 | 1823181
2007-01-15 00:00:00 | 82.9 | 82.96 | 81.94 | 82.21 | 2081579
2007-01-12 00:00:00 | 82.16 | 82.44 | 80.9 | 82.27 | 2587996
2007-01-11 00:00:00 | 80.74 | 82.4 | 80.2 | 82 | 3977693
2007-01-10 00:00:00 | 79.8 | 81.42 | 79.63 | 80.54 | 4763523
2007-01-09 00:00:00 | 81.6 | 81.81 | 79.8 | 79.84 | 3303098
2007-01-08 00:00:00 | 80.9 | 83.54 | 80.5 | 80.91 | 2901970
2007-01-05 00:00:00 | 83.35 | 83.54 | 79.78 | 80.5 | 5228777
2007-01-04 00:00:00 | 84.95 | 85.1 | 83.1 | 83.79 | 3198439
2007-01-03 00:00:00 | 85.55 | 85.85 | 85.1 | 85.49 | 2676697
2007-01-02 00:00:00 | 84.16 | 85.67 | 84.15 | 85.45 | 1993738
2007-01-01 00:00:00 | 84 | 84.23 | 83.02 | 83.5 | 0
2006-12-29 00:00:00 | 84 | 84.23 | 83.02 | 83.5 | 1084046
2006-12-28 00:00:00 | 84.76 | 84.84 | 83.8 | 84 | 1142846
2006-12-27 00:00:00 | 83.7 | 84.78 | 83.3 | 84.45 | 1619291
2006-12-26 00:00:00 | 83.78 | 84.31 | 82.56 | 82.81 | 0
2006-12-25 00:00:00 | 83.78 | 84.31 | 82.56 | 82.81 | 0
2006-12-22 00:00:00 | 83.78 | 84.31 | 82.56 | 82.81 | 2381605
2006-12-21 00:00:00 | 85.45 | 85.88 | 83.65 | 83.85 | 6196961
2006-12-20 00:00:00 | 88.05 | 88.8 | 86.06 | 86.21 | 4252851
2006-12-19 00:00:00 | 88.46 | 88.72 | 87.31 | 87.91 | 2500552
2006-12-18 00:00:00 | 89.9 | 90.3 | 88.96 | 89.34 | 1833664
2006-12-15 00:00:00 | 89.5 | 90.5 | 89.36 | 89.85 | 6880530
2006-12-14 00:00:00 | 88.85 | 89.58 | 88.19 | 89.49 | 3626004
2006-12-13 00:00:00 | 87.58 | 88.75 | 87.4 | 88.75 | 2913336
2006-12-12 00:00:00 | 87.55 | 88.38 | 87.29 | 88.02 | 2500513
2006-12-11 00:00:00 | 88.4 | 88.6 | 87.35 | 87.54 | 3047759
2006-12-08 00:00:00 | 87.3 | 88.07 | 86.32 | 87.95 | 4064541
2006-12-07 00:00:00 | 87.9 | 88.18 | 87.26 | 87.69 | 2581905
2006-12-06 00:00:00 | 87.79 | 88.38 | 87.21 | 87.98 | 1994678
2006-12-05 00:00:00 | 88 | 88.83 | 87 | 88.11 | 4507614
2006-12-04 00:00:00 | 86.17 | 87.99 | 85.25 | 87.9 | 4054242
2006-12-01 00:00:00 | 85.76 | 87 | 84.25 | 85.58 | 4533142
2006-11-30 00:00:00 | 85.71 | 87.32 | 85.22 | 85.61 | 4230450
2006-11-29 00:00:00 | 84.15 | 85.6 | 83.06 | 85.44 | 4731833
2006-11-28 00:00:00 | 86.21 | 86.94 | 83.44 | 83.8 | 6633843
2006-11-27 00:00:00 | 86.53 | 90.81 | 86.05 | 86.05 | 11987263
2006-11-24 00:00:00 | 83.23 | 88.6 | 83.23 | 86.54 | 11822557
2006-11-23 00:00:00 | 83.27 | 84.19 | 83.03 | 83.8 | 3319064
2006-11-22 00:00:00 | 82.82 | 83.5 | 82.51 | 82.82 | 2684991
2006-11-21 00:00:00 | 82.84 | 83.49 | 82.55 | 82.9 | 3146594
2006-11-20 00:00:00 | 80.1 | 82.65 | 80.07 | 82.49 | 3768545
2006-11-17 00:00:00 | 80.12 | 82.4 | 79.93 | 80.8 | 5428036
2006-11-16 00:00:00 | 79.65 | 80.29 | 78.95 | 80.28 | 2304682
2006-11-15 00:00:00 | 79.5 | 80.03 | 79.14 | 79.9 | 2216409
2006-11-14 00:00:00 | 79.18 | 79.75 | 78.8 | 79.37 | 1943788
2006-11-13 00:00:00 | 79.38 | 79.8 | 78.63 | 79.29 | 2264345
2006-11-10 00:00:00 | 78.91 | 79.5 | 78.51 | 79.38 | 2203610
2006-11-09 00:00:00 | 78.4 | 80.01 | 78.05 | 79.05 | 4417893
2006-11-08 00:00:00 | 77.4 | 78.5 | 77.38 | 77.59 | 2878831
2006-11-07 00:00:00 | 77.02 | 78.2 | 76.87 | 77.73 | 3520751
2006-11-06 00:00:00 | 76.27 | 76.92 | 75.93 | 76.77 | 2447957
2006-11-03 00:00:00 | 76.11 | 76.38 | 75.63 | 75.99 | 2214773
2006-11-02 00:00:00 | 76.65 | 76.87 | 75.33 | 76 | 3906408
2006-11-01 00:00:00 | 77.4 | 77.44 | 76.63 | 77.14 | 1913418
2006-10-31 00:00:00 | 77.55 | 78.36 | 77.03 | 77.43 | 2880860
2006-10-30 00:00:00 | 77.43 | 78.15 | 77 | 78.06 | 2025128
2006-10-27 00:00:00 | 77.9 | 78.18 | 76.75 | 77.38 | 2648447
2006-10-26 00:00:00 | 77.77 | 78.25 | 77.49 | 77.73 | 1674978
2006-10-25 00:00:00 | 78.22 | 78.27 | 77.27 | 77.4 | 2072308
2006-10-24 00:00:00 | 78 | 78.33 | 77.46 | 78.02 | 2132980
2006-10-23 00:00:00 | 78.2 | 78.58 | 77.54 | 77.95 | 2834374
2006-10-20 00:00:00 | 77.29 | 78.05 | 77.17 | 78 | 2454014
2006-10-19 00:00:00 | 76.8 | 77.6 | 76.14 | 77.28 | 2092278
2006-10-18 00:00:00 | 77.7 | 77.7 | 76.16 | 77.08 | 3533415
2006-10-17 00:00:00 | 77.4 | 77.83 | 76.79 | 77.14 | 3892976
2006-10-16 00:00:00 | 78.45 | 78.69 | 77.77 | 78.06 | 2594025
2006-10-13 00:00:00 | 77.78 | 78.33 | 77.1 | 77.87 | 2770448
2006-10-12 00:00:00 | 76.71 | 77.44 | 76.55 | 77.26 | 1932076
2006-10-11 00:00:00 | 77.12 | 77.12 | 76 | 76.88 | 2296847
2006-10-10 00:00:00 | 77.46 | 78.05 | 76.6 | 77.2 | 2670264
2006-10-09 00:00:00 | 77.05 | 78.24 | 76.85 | 77.3 | 4059266
2006-10-06 00:00:00 | 75.7 | 77.24 | 75.7 | 76.95 | 4838255
2006-10-05 00:00:00 | 74.5 | 76.4 | 74.09 | 76.05 | 6304994
2006-10-04 00:00:00 | 73.51 | 74.07 | 73.01 | 74.17 | 3022085
2006-10-03 00:00:00 | 73.69 | 73.8 | 72.98 | 73.6 | 2802948
2006-10-02 00:00:00 | 72.7 | 74.2 | 72.65 | 73.5 | 3738457
2006-09-29 00:00:00 | 73.3 | 73.58 | 72.5 | 72.75 | 3228177
2006-09-28 00:00:00 | 72.9 | 73.77 | 72.45 | 73.14 | 4669145
2006-09-27 00:00:00 | 71.15 | 72.9 | 71.05 | 72.48 | 5295953
2006-09-26 00:00:00 | 70.11 | 71.04 | 69.63 | 70.79 | 3538762
2006-09-25 00:00:00 | 69.75 | 70.6 | 68.9 | 69.47 | 2268597
2006-09-22 00:00:00 | 69.9 | 70.92 | 69.14 | 69.59 | 3757570
2006-09-21 00:00:00 | 72 | 72 | 69.36 | 70.44 | 7107735
2006-09-20 00:00:00 | 71.5 | 72.29 | 71.19 | 72.09 | 1905848
2006-09-19 00:00:00 | 72.58 | 72.75 | 71.46 | 71.63 | 2485760
2006-09-18 00:00:00 | 71.8 | 73.08 | 71.75 | 72.56 | 3187350
2006-09-15 00:00:00 | 71.41 | 72.18 | 70.5 | 71.8 | 6983173
2006-09-14 00:00:00 | 71.25 | 72.05 | 70.74 | 71.17 | 3401193
2006-09-13 00:00:00 | 71.1 | 71.17 | 70.43 | 71.17 | 1922798
2006-09-12 00:00:00 | 70.5 | 71 | 69.44 | 70.98 | 2689378
2006-09-11 00:00:00 | 70.05 | 70.92 | 69.59 | 70.27 | 1500959
2006-09-08 00:00:00 | 70.47 | 70.92 | 70.19 | 70.65 | 1456739
2006-09-07 00:00:00 | 70.03 | 70.99 | 69.82 | 70.06 | 2297839
2006-09-06 00:00:00 | 71.4 | 71.4 | 70.05 | 70.28 | 2656589
2006-09-05 00:00:00 | 71.14 | 71.3 | 70.53 | 71.11 | 1729472
2006-09-04 00:00:00 | 71.77 | 71.78 | 71.1 | 71.36 | 1043060
2006-09-01 00:00:00 | 71.44 | 71.79 | 71.05 | 71.39 | 1855856
2006-08-31 00:00:00 | 71.72 | 71.88 | 71.04 | 71.54 | 2140210
2006-08-30 00:00:00 | 72.1 | 72.14 | 71.09 | 71.72 | 1702168
2006-08-29 00:00:00 | 72.44 | 72.44 | 71.6 | 71.97 | 1584850
2006-08-28 00:00:00 | 71.37 | 72.65 | 70.83 | 72.32 | 1274170
2006-08-25 00:00:00 | 71.81 | 72 | 70.75 | 71.37 | 1827760
2006-08-24 00:00:00 | 71.2 | 72.78 | 70.65 | 71.94 | 2962794
2006-08-23 00:00:00 | 72.04 | 72.24 | 70.98 | 71.19 | 1772349
2006-08-22 00:00:00 | 72.59 | 72.64 | 70.95 | 72.13 | 1970809
2006-08-21 00:00:00 | 71.93 | 72.4 | 71.69 | 72.05 | 1261495
2006-08-18 00:00:00 | 72.2 | 72.44 | 71.46 | 71.94 | 2176162
2006-08-17 00:00:00 | 73.25 | 73.3 | 71.17 | 72.01 | 3400113
2006-08-16 00:00:00 | 73.3 | 73.36 | 71.86 | 73.32 | 3550464
2006-08-15 00:00:00 | 70.8 | 73.37 | 70.7 | 73.09 | 5433693
2006-08-14 00:00:00 | 69.91 | 70.93 | 69.6 | 70.73 | 2185675
2006-08-11 00:00:00 | 69.2 | 69.55 | 68.72 | 69.25 | 2050480
2006-08-10 00:00:00 | 68.2 | 69.13 | 67.39 | 69.03 | 4081210
2006-08-09 00:00:00 | 69.64 | 70.1 | 68.74 | 69.93 | 2465390
2006-08-08 00:00:00 | 69.9 | 70.4 | 68.3 | 69.23 | 2911951
2006-08-07 00:00:00 | 69.4 | 70.19 | 68.98 | 69.53 | 2253443
2006-08-04 00:00:00 | 69.47 | 70.47 | 68.98 | 70.21 | 2850317
2006-08-03 00:00:00 | 69.59 | 69.59 | 68.26 | 69.06 | 2624287
2006-08-02 00:00:00 | 68.7 | 69.43 | 68.23 | 69.39 | 2100953
2006-08-01 00:00:00 | 68.68 | 69.35 | 67.72 | 68.04 | 2381146
2006-07-31 00:00:00 | 68.02 | 69.07 | 67.8 | 68.77 | 2837624
2006-07-28 00:00:00 | 66.93 | 68.95 | 66.78 | 68.63 | 3121501
2006-07-27 00:00:00 | 67 | 67.71 | 66.39 | 67.43 | 3491368
2006-07-26 00:00:00 | 66.01 | 66.45 | 65.5 | 66.29 | 1877455
2006-07-25 00:00:00 | 66.93 | 66.93 | 65.51 | 65.87 | 3075925
2006-07-24 00:00:00 | 65 | 66.89 | 64.49 | 66.52 | 3158015
2006-07-21 00:00:00 | 65.01 | 65.85 | 64.85 | 65.09 | 2898752
2006-07-20 00:00:00 | 65.45 | 65.72 | 64.83 | 65.25 | 1904569
2006-07-19 00:00:00 | 63.86 | 65.33 | 63.48 | 65.18 | 3227795
2006-07-18 00:00:00 | 63.51 | 64.38 | 63.23 | 63.72 | 1785009
2006-07-17 00:00:00 | 63.82 | 63.95 | 62.75 | 63.8 | 2086261
2006-07-14 00:00:00 | 63.82 | 64.43 | 63.33 | 63.33 | 2297924
2006-07-13 00:00:00 | 64.85 | 64.85 | 63.9 | 64.44 | 2637707
2006-07-12 00:00:00 | 64.79 | 65.44 | 64.71 | 65.11 | 2273710
2006-07-11 00:00:00 | 65.1 | 65.54 | 63.98 | 64.49 | 2299429
2006-07-10 00:00:00 | 65.1 | 66.05 | 64.56 | 65.56 | 1935184
2006-07-07 00:00:00 | 64.9 | 65.65 | 64.22 | 65.22 | 1805963
2006-07-06 00:00:00 | 64.65 | 65.46 | 64.51 | 65.18 | 2087862
2006-07-05 00:00:00 | 64.65 | 64.95 | 64.12 | 64.45 | 1959662
2006-07-04 00:00:00 | 65.1 | 65.25 | 64.55 | 65.08 | 1363319
2006-07-03 00:00:00 | 65.1 | 66.17 | 64.52 | 65.12 | 2473719
2006-06-30 00:00:00 | 64.42 | 65.5 | 63.7 | 65.05 | 3420478
2006-06-29 00:00:00 | 62.49 | 64.03 | 62.12 | 63.57 | 3325208
2006-06-28 00:00:00 | 61.37 | 62.4 | 61.08 | 62.13 | 2032879
2006-06-27 00:00:00 | 62.6 | 62.99 | 61.31 | 61.56 | 2203114
2006-06-26 00:00:00 | 62.71 | 62.8 | 61.8 | 62.17 | 1877474
2006-06-23 00:00:00 | 62.5 | 63.04 | 61.37 | 62.65 | 3147025
2006-06-22 00:00:00 | 63.4 | 63.76 | 62.01 | 62.57 | 2821567
2006-06-21 00:00:00 | 62.91 | 62.93 | 61.38 | 62.72 | 3069996
2006-06-20 00:00:00 | 61.06 | 62.9 | 60.6 | 62.71 | 3336349
2006-06-19 00:00:00 | 62.1 | 62.55 | 61.07 | 61.64 | 3313013
2006-06-16 00:00:00 | 63.48 | 63.84 | 61.87 | 62.05 | 5597125
2006-06-15 00:00:00 | 62.9 | 63.32 | 62.06 | 63.03 | 3243848
2006-06-14 00:00:00 | 63 | 63.24 | 61.38 | 62.62 | 3496691
2006-06-13 00:00:00 | 62.77 | 63.62 | 62.52 | 62.88 | 4027454
2006-06-12 00:00:00 | 63.6 | 64.48 | 63.21 | 63.54 | 2522006
2006-06-09 00:00:00 | 64.54 | 64.67 | 63.45 | 64.11 | 2845872
2006-06-08 00:00:00 | 64.01 | 64.5 | 63.33 | 63.33 | 4078545
2006-06-07 00:00:00 | 64.75 | 65.75 | 64.34 | 65.13 | 3486475
2006-06-06 00:00:00 | 63.54 | 65.45 | 63.51 | 64.21 | 4001492
2006-06-05 00:00:00 | 64.52 | 64.85 | 63.24 | 64.38 | 1772473
2006-06-02 00:00:00 | 66.5 | 66.59 | 64.37 | 64.69 | 3441205
2006-06-01 00:00:00 | 66.21 | 66.21 | 64.81 | 65.85 | 3518829
2006-05-31 00:00:00 | 64.5 | 66.85 | 64.42 | 66.64 | 3770799
2006-05-30 00:00:00 | 66.08 | 66.3 | 64.79 | 65.29 | 3154062
2006-05-29 00:00:00 | 66.9 | 66.9 | 66.06 | 66.29 | 1128703
2006-05-26 00:00:00 | 66.5 | 67.27 | 66.09 | 67.27 | 3194348
2006-05-25 00:00:00 | 63.91 | 66.12 | 63.53 | 65.96 | 3755051
2006-05-24 00:00:00 | 63.9 | 64.34 | 63.15 | 63.53 | 3483775
2006-05-23 00:00:00 | 63.5 | 64.7 | 63.06 | 64.49 | 3378636
2006-05-22 00:00:00 | 63.3 | 64.3 | 62.3 | 63.18 | 3902288
2006-05-19 00:00:00 | 64 | 64.47 | 62.83 | 63.52 | 3864728
2006-05-18 00:00:00 | 63.99 | 64.8 | 63.4 | 64.15 | 4310642
2006-05-17 00:00:00 | 66.18 | 66.5 | 63.68 | 63.68 | 4530114
2006-05-16 00:00:00 | 65.44 | 66.3 | 65.07 | 65.8 | 3812267
2006-05-15 00:00:00 | 64.1 | 66.4 | 63.42 | 65.6 | 5880352
2006-05-12 00:00:00 | 66.5 | 66.52 | 64.26 | 64.5 | 6165756
2006-05-11 00:00:00 | 68.23 | 68.52 | 66.51 | 66.83 | 4753481
2006-05-10 00:00:00 | 67.9 | 69.08 | 67.77 | 68.39 | 3099151
2006-05-09 00:00:00 | 68.8 | 68.9 | 67.9 | 68.3 | 2277125
2006-05-08 00:00:00 | 69 | 69.27 | 68.39 | 68.98 | 2194604
2006-05-05 00:00:00 | 69.41 | 69.82 | 67.93 | 68.67 | 3939922
2006-05-04 00:00:00 | 68.77 | 69.82 | 68.55 | 69.69 | 1987476
2006-05-03 00:00:00 | 69.5 | 69.9 | 68.54 | 68.71 | 2520405
2006-05-02 00:00:00 | 68.38 | 69.41 | 68.3 | 69.33 | 2720067
2006-05-01 00:00:00 | 68.5 | 69.59 | 68.09 | 68.72 | 0
2006-04-28 00:00:00 | 68.5 | 69.59 | 68.09 | 68.72 | 4004536
2006-04-27 00:00:00 | 69.8 | 69.8 | 67.8 | 68.81 | 8077511
2006-04-26 00:00:00 | 72.15 | 72.33 | 70.4 | 70.4 | 5301666
2006-04-25 00:00:00 | 73.35 | 73.68 | 72.2 | 72.37 | 2331447
2006-04-24 00:00:00 | 73.38 | 74 | 72.9 | 73.09 | 2015146
2006-04-21 00:00:00 | 73.61 | 74.18 | 73.38 | 73.91 | 4998430
2006-04-20 00:00:00 | 72.1 | 73.25 | 71.8 | 72.81 | 2839522
2006-04-19 00:00:00 | 71.8 | 72.77 | 71.27 | 71.8 | 4035333
2006-04-18 00:00:00 | 70.31 | 71.13 | 69.99 | 71.06 | 2858741
2006-04-17 00:00:00 | 71.31 | 72.76 | 71.11 | 72.06 | 0
2006-04-14 00:00:00 | 71.31 | 72.76 | 71.11 | 72.06 | 0
2006-04-13 00:00:00 | 71.31 | 72.76 | 71.11 | 72.06 | 3269816
2006-04-12 00:00:00 | 70.34 | 71.66 | 69.92 | 71.1 | 2730597
2006-04-11 00:00:00 | 71.7 | 72.48 | 70.15 | 70.35 | 4657457
2006-04-10 00:00:00 | 69.2 | 70.99 | 69.1 | 70.95 | 2669491
2006-04-07 00:00:00 | 70.7 | 71.29 | 69.2 | 69.44 | 3122497
2006-04-06 00:00:00 | 71.7 | 71.86 | 70.6 | 70.72 | 2948964
2006-04-05 00:00:00 | 71.58 | 72.2 | 71.25 | 71.56 | 2650686
2006-04-04 00:00:00 | 71.9 | 71.97 | 71.12 | 71.69 | 1995160
2006-04-03 00:00:00 | 72.4 | 72.81 | 71.53 | 72.13 | 2480149
2006-03-31 00:00:00 | 70 | 72.28 | 69.9 | 71.82 | 3685081
2006-03-30 00:00:00 | 69.83 | 70.44 | 69.3 | 70.38 | 2410184
2006-03-29 00:00:00 | 69 | 69.42 | 68.8 | 69.22 | 1938173
2006-03-28 00:00:00 | 69.4 | 69.8 | 68.71 | 68.92 | 2473075
2006-03-27 00:00:00 | 70.61 | 70.88 | 69.68 | 69.88 | 2180149
2006-03-24 00:00:00 | 71.3 | 71.62 | 70.5 | 70.94 | 2027972
2006-03-23 00:00:00 | 71.52 | 71.78 | 70.28 | 71.19 | 2077260
2006-03-22 00:00:00 | 71.03 | 71.76 | 70.67 | 71.3 | 1897941
2006-03-21 00:00:00 | 71.91 | 71.99 | 70.5 | 71.82 | 2184725
2006-03-20 00:00:00 | 71.27 | 72.4 | 71.27 | 71.9 | 1673378
2006-03-17 00:00:00 | 71.42 | 72.31 | 71.2 | 71.59 | 5413926
2006-03-16 00:00:00 | 70.67 | 71.79 | 70.37 | 71.5 | 2704504
2006-03-15 00:00:00 | 70.3 | 70.84 | 69.8 | 70.53 | 3390015
2006-03-14 00:00:00 | 70.07 | 70.3 | 69.47 | 70.24 | 2651699
2006-03-13 00:00:00 | 71 | 71.01 | 69.99 | 70.45 | 3186663
2006-03-10 00:00:00 | 69 | 70.51 | 67.81 | 70.51 | 3475631
2006-03-09 00:00:00 | 70.85 | 70.99 | 69 | 69.33 | 3299881
2006-03-08 00:00:00 | 70.15 | 70.53 | 69.49 | 69.95 | 2458477
2006-03-07 00:00:00 | 70.07 | 70.4 | 69.28 | 70.19 | 3393126
2006-03-06 00:00:00 | 70.92 | 71.19 | 69.45 | 70.52 | 2776166
2006-03-03 00:00:00 | 70.9 | 71.64 | 70.1 | 70.25 | 3247601
2006-03-02 00:00:00 | 71.7 | 72.3 | 70.73 | 71.18 | 3389889
2006-03-01 00:00:00 | 72.36 | 72.39 | 70.56 | 71.9 | 2708768
2006-02-28 00:00:00 | 74.13 | 74.46 | 71.72 | 71.86 | 2762483
2006-02-27 00:00:00 | 74.2 | 74.6 | 73.87 | 74.13 | 2775838
2006-02-24 00:00:00 | 72.75 | 73.33 | 72.13 | 73.25 | 2347521
2006-02-23 00:00:00 | 73.46 | 74.22 | 71.87 | 72.6 | 4591575
2006-02-22 00:00:00 | 72.1 | 74.7 | 71.8 | 74.64 | 4282460
2006-02-21 00:00:00 | 70.91 | 74 | 70.51 | 71.69 | 5345576
2006-02-20 00:00:00 | 70.18 | 70.6 | 69.53 | 70.3 | 1705747
2006-02-17 00:00:00 | 69.65 | 70.36 | 69.33 | 70.04 | 3226659
2006-02-16 00:00:00 | 68.95 | 69.7 | 67.49 | 69.62 | 1817361
2006-02-15 00:00:00 | 67.49 | 68.95 | 67.49 | 68.52 | 2797838
2006-02-14 00:00:00 | 67.72 | 68.35 | 67.12 | 67.81 | 2445622
2006-02-13 00:00:00 | 67.56 | 67.79 | 67 | 67.76 | 2157720
2006-02-10 00:00:00 | 68.58 | 68.77 | 67.63 | 67.8 | 2211003
2006-02-09 00:00:00 | 68.7 | 68.98 | 68.18 | 68.72 | 2349750
2006-02-08 00:00:00 | 67.14 | 68.27 | 66.42 | 67.84 | 2582433
2006-02-07 00:00:00 | 68.31 | 68.47 | 66.84 | 67.57 | 2495243
2006-02-06 00:00:00 | 68.62 | 68.84 | 67.49 | 67.89 | 1646469
2006-02-03 00:00:00 | 68.3 | 69.37 | 67.61 | 68.19 | 2646535
2006-02-02 00:00:00 | 68.87 | 69.69 | 68.17 | 68.3 | 3626337
2006-02-01 00:00:00 | 67.5 | 69.43 | 67.25 | 68.62 | 2873971
2006-01-31 00:00:00 | 67.35 | 68.34 | 67.01 | 67.82 | 2823584
2006-01-30 00:00:00 | 66.18 | 67.29 | 65.8 | 66.87 | 2320497
2006-01-27 00:00:00 | 65.71 | 66.89 | 65.49 | 66.52 | 2798940
2006-01-26 00:00:00 | 64.5 | 65.49 | 63.92 | 65.25 | 2438380
2006-01-25 00:00:00 | 64.35 | 64.62 | 63.2 | 64.43 | 3348433
2006-01-24 00:00:00 | 64.78 | 65.07 | 64.18 | 64.34 | 2480390
2006-01-23 00:00:00 | 64.71 | 65.4 | 64.41 | 64.91 | 2867717
2006-01-20 00:00:00 | 66.35 | 66.46 | 65.21 | 65.31 | 3053312
2006-01-19 00:00:00 | 65.65 | 66.48 | 65.35 | 66.4 | 3060282
2006-01-18 00:00:00 | 64.4 | 65.85 | 64.2 | 65.4 | 3770456
2006-01-17 00:00:00 | 64.53 | 65.1 | 64.32 | 65.02 | 2642625
2006-01-16 00:00:00 | 63.65 | 65.27 | 63.4 | 65.2 | 4334405
2006-01-13 00:00:00 | 62.8 | 63.28 | 62.65 | 63.14 | 3193318
2006-01-12 00:00:00 | 62.78 | 63.57 | 62.5 | 63.11 | 1901897
2006-01-11 00:00:00 | 62.51 | 62.93 | 62.4 | 62.73 | 2387171
2006-01-10 00:00:00 | 62.15 | 62.34 | 61.58 | 61.95 | 2732244
2006-01-09 00:00:00 | 61.94 | 62.59 | 61.86 | 62.07 | 2543840
2006-01-06 00:00:00 | 62.6 | 62.68 | 61.83 | 62.15 | 1701412
2006-01-05 00:00:00 | 62.9 | 62.91 | 62.2 | 62.39 | 2360823
2006-01-04 00:00:00 | 63.05 | 63.25 | 62.41 | 63.05 | 2451837
2006-01-03 00:00:00 | 62.66 | 63.65 | 62.32 | 62.62 | 2592218
2006-01-02 00:00:00 | 62.37 | 62.88 | 62.05 | 62.73 | 858961
2005-12-30 00:00:00 | 62.37 | 62.55 | 61.86 | 62.55 | 1020062
2005-12-29 00:00:00 | 63.1 | 63.1 | 62.32 | 62.64 | 1141813
2005-12-28 00:00:00 | 63 | 63.44 | 62.76 | 62.88 | 1639677
2005-12-27 00:00:00 | 62.83 | 63.4 | 62.75 | 63.24 | 849364
2005-12-26 00:00:00 | 62.71 | 63.03 | 62.5 | 62.97 | 0
2005-12-23 00:00:00 | 62.71 | 63.03 | 62.5 | 62.97 | 1163550
2005-12-22 00:00:00 | 62.5 | 62.85 | 62.31 | 62.79 | 1607420
2005-12-21 00:00:00 | 61.3 | 62.65 | 61.3 | 62.45 | 3068015
2005-12-20 00:00:00 | 60.9 | 61.75 | 60.73 | 61.47 | 2340258
2005-12-19 00:00:00 | 60.61 | 61.2 | 60.39 | 61.2 | 1817807
2005-12-16 00:00:00 | 60.56 | 61.36 | 60.56 | 61 | 5758282
2005-12-15 00:00:00 | 60 | 60.67 | 60 | 60.46 | 2220245
2005-12-14 00:00:00 | 60.2 | 60.4 | 59.7 | 60.09 | 2588247
2005-12-13 00:00:00 | 59.17 | 60.15 | 59.15 | 60.01 | 2925009
2005-12-12 00:00:00 | 59.15 | 59.42 | 58.6 | 59.08 | 2027925
2005-12-09 00:00:00 | 58.53 | 58.98 | 58.41 | 58.68 | 1676435
2005-12-08 00:00:00 | 58.7 | 58.97 | 58.05 | 58.97 | 2466751
2005-12-07 00:00:00 | 59.2 | 59.37 | 58.36 | 58.9 | 2413746
2005-12-06 00:00:00 | 59.02 | 59.6 | 58.85 | 59.43 | 2207290
2005-12-05 00:00:00 | 59.71 | 59.8 | 58.82 | 59.33 | 2197949
2005-12-02 00:00:00 | 60 | 60.24 | 59.53 | 59.85 | 2477048
2005-12-01 00:00:00 | 58.6 | 60.45 | 58.6 | 59.64 | 3646207
2005-11-30 00:00:00 | 58.5 | 58.86 | 58.02 | 58.7 | 3169745
2005-11-29 00:00:00 | 57.74 | 58.93 | 57.56 | 58.62 | 2582765
2005-11-28 00:00:00 | 58.9 | 59.13 | 57.81 | 57.9 | 2791837
2005-11-25 00:00:00 | 58.4 | 58.7 | 58.04 | 58.6 | 1800880
2005-11-24 00:00:00 | 57.41 | 58.29 | 57.41 | 58.25 | 1981652
2005-11-23 00:00:00 | 57.9 | 57.9 | 57.22 | 57.6 | 2385814
2005-11-22 00:00:00 | 57.49 | 57.77 | 57.15 | 57.51 | 3314324
2005-11-21 00:00:00 | 56.95 | 57.34 | 56.48 | 57.1 | 2587494
2005-11-18 00:00:00 | 57.4 | 57.5 | 56.21 | 56.55 | 3703657
2005-11-17 00:00:00 | 57 | 57.5 | 56.76 | 56.81 | 2635433
2005-11-16 00:00:00 | 56.95 | 57.18 | 56.06 | 56.55 | 4433727
2005-11-15 00:00:00 | 56.6 | 57.87 | 56.5 | 57.83 | 3112507
2005-11-14 00:00:00 | 56.3 | 57.1 | 56.03 | 56.71 | 2030316
2005-11-11 00:00:00 | 56.74 | 56.94 | 56.11 | 56.41 | 2034717
2005-11-10 00:00:00 | 55.6 | 56.26 | 55.44 | 55.8 | 3602300
2005-11-09 00:00:00 | 55.9 | 56.27 | 55.28 | 55.38 | 3590168
2005-11-08 00:00:00 | 57.13 | 57.3 | 55.56 | 56 | 4153079
2005-11-07 00:00:00 | 56.5 | 57.71 | 56.05 | 57.21 | 8388435
2005-11-04 00:00:00 | 54.46 | 56.34 | 54.34 | 56.28 | 5539039
2005-11-03 00:00:00 | 53.75 | 54.74 | 53.5 | 54.64 | 4174040
2005-11-02 00:00:00 | 53.03 | 53.59 | 52.34 | 53.54 | 3650956
2005-11-01 00:00:00 | 53.12 | 53.4 | 52.9 | 53.22 | 2527463
2005-10-31 00:00:00 | 52.52 | 53.47 | 52.5 | 53.28 | 3322983
2005-10-28 00:00:00 | 51.43 | 52 | 50.72 | 52 | 3500301
2005-10-27 00:00:00 | 51.7 | 51.95 | 51.02 | 51.35 | 2906681
2005-10-26 00:00:00 | 52.27 | 52.93 | 51.57 | 52.18 | 3747273
2005-10-25 00:00:00 | 52.95 | 53.3 | 52.2 | 52.27 | 3171355
2005-10-24 00:00:00 | 51.8 | 52.88 | 51.8 | 52.68 | 4791297
2005-10-21 00:00:00 | 51.25 | 51.91 | 51.2 | 51.5 | 3197503
2005-10-20 00:00:00 | 52.3 | 52.39 | 51.19 | 51.53 | 4180050
2005-10-19 00:00:00 | 51 | 51.77 | 50.51 | 51.2 | 4993260
2005-10-18 00:00:00 | 52.1 | 52.24 | 51.3 | 51.66 | 2993420
2005-10-17 00:00:00 | 52.25 | 52.47 | 51.75 | 52 | 2911394
2005-10-14 00:00:00 | 52.35 | 52.49 | 51.32 | 52 | 6048595
2005-10-13 00:00:00 | 52.25 | 52.36 | 51.56 | 51.97 | 5248019
2005-10-12 00:00:00 | 52.9 | 53.14 | 52.3 | 52.48 | 3818948
2005-10-11 00:00:00 | 53 | 53.73 | 53 | 53.22 | 3055490
2005-10-10 00:00:00 | 53.65 | 54.27 | 52.93 | 53.26 | 2907866
2005-10-07 00:00:00 | 54.06 | 54.37 | 53.35 | 53.73 | 3668040
2005-10-06 00:00:00 | 54.4 | 54.66 | 54.05 | 54.4 | 3105911
2005-10-05 00:00:00 | 55.35 | 55.48 | 54.88 | 54.9 | 3038080
2005-10-04 00:00:00 | 55.63 | 55.85 | 54.82 | 55.7 | 4021387
2005-10-03 00:00:00 | 55.4 | 55.6 | 54.92 | 55.38 | 2485988
2005-09-30 00:00:00 | 55.38 | 55.45 | 54.67 | 55.05 | 2853561
2005-09-29 00:00:00 | 55.2 | 55.28 | 54.65 | 54.9 | 2185201
2005-09-28 00:00:00 | 55.17 | 55.4 | 54.84 | 55.2 | 2463382
2005-09-27 00:00:00 | 55.08 | 55.26 | 54.66 | 55.04 | 2963946
2005-09-26 00:00:00 | 55.25 | 55.79 | 54.82 | 55.21 | 4186397
2005-09-23 00:00:00 | 53.99 | 54.4 | 53.78 | 54.25 | 2314447
2005-09-22 00:00:00 | 54 | 54.27 | 53.41 | 53.95 | 4125148
2005-09-21 00:00:00 | 54.72 | 54.73 | 54.01 | 54.14 | 4390460
2005-09-20 00:00:00 | 55.38 | 55.4 | 54.65 | 54.98 | 2529995
2005-09-19 00:00:00 | 54.36 | 55.73 | 54.26 | 55.24 | 6607112
2005-09-16 00:00:00 | 55.4 | 57.05 | 55.3 | 56.9 | 7951223
2005-09-15 00:00:00 | 54.81 | 55.65 | 54.61 | 55.36 | 3050421
2005-09-14 00:00:00 | 55.25 | 55.65 | 54.63 | 55.1 | 2672365
2005-09-13 00:00:00 | 56.3 | 56.33 | 55.02 | 55.2 | 3426375
2005-09-12 00:00:00 | 56.89 | 57.15 | 55.84 | 56.17 | 3135704
2005-09-09 00:00:00 | 56.84 | 57.2 | 56.24 | 56.61 | 2536997
2005-09-08 00:00:00 | 56.75 | 56.82 | 56.31 | 56.81 | 2628533
2005-09-07 00:00:00 | 57.5 | 57.55 | 56.84 | 57 | 2342901
2005-09-06 00:00:00 | 56.46 | 57.51 | 56.31 | 57.29 | 4609434
2005-09-05 00:00:00 | 55.14 | 56.28 | 55 | 56.28 | 2808543
2005-09-02 00:00:00 | 54.75 | 55.54 | 54.46 | 54.84 | 2596560
2005-09-01 00:00:00 | 54.48 | 54.85 | 54.26 | 54.65 | 2594557
2005-08-31 00:00:00 | 53.45 | 54.14 | 53.36 | 54.18 | 2645866
2005-08-30 00:00:00 | 53.76 | 54.04 | 53.22 | 53.32 | 1855738
2005-08-29 00:00:00 | 52.84 | 53.74 | 52.07 | 53.74 | 1977528
2005-08-26 00:00:00 | 54.12 | 54.25 | 53.16 | 53.3 | 3194779
2005-08-25 00:00:00 | 54.17 | 54.44 | 53.9 | 54.06 | 1946000
2005-08-24 00:00:00 | 54.45 | 54.61 | 53.96 | 54.6 | 1931062
2005-08-23 00:00:00 | 54.61 | 54.67 | 54.22 | 54.48 | 1978095
2005-08-22 00:00:00 | 55.06 | 55.33 | 54.48 | 54.74 | 1620848
2005-08-19 00:00:00 | 54.24 | 55.06 | 54.04 | 55.06 | 3154007
2005-08-18 00:00:00 | 54.46 | 54.46 | 53.54 | 54.24 | 2491469
2005-08-16 00:00:00 | 55.7 | 55.92 | 54.63 | 54.81 | 2363190
2005-08-15 00:00:00 | 55.47 | 55.99 | 54.95 | 55.16 | 1682058
2005-08-12 00:00:00 | 55.49 | 55.72 | 55.19 | 55.42 | 1851317
2005-08-11 00:00:00 | 55.65 | 55.86 | 54.73 | 55.31 | 3910637
2005-08-10 00:00:00 | 54.74 | 56.2 | 54.74 | 56.2 | 4479027
2005-08-09 00:00:00 | 53.4 | 54.59 | 53.1 | 54.57 | 2730125
2005-08-08 00:00:00 | 53.8 | 54.12 | 53.25 | 53.32 | 2219311
2005-08-05 00:00:00 | 53.95 | 54.28 | 53.6 | 53.68 | 2751824
2005-08-04 00:00:00 | 54.52 | 54.81 | 53.95 | 54.35 | 3265060
2005-08-03 00:00:00 | 55 | 55.1 | 54.52 | 54.9 | 2436223
2005-08-02 00:00:00 | 54.84 | 55.33 | 54.71 | 55.2 | 2047330
2005-08-01 00:00:00 | 55.25 | 55.59 | 54.63 | 54.84 | 1868973
2005-07-29 00:00:00 | 55.55 | 56.08 | 54.63 | 55.26 | 2793673
2005-07-28 00:00:00 | 55.74 | 55.95 | 54.84 | 55.21 | 2461882
2005-07-27 00:00:00 | 55.73 | 55.8 | 55.22 | 55.3 | 1782878
2005-07-26 00:00:00 | 55.36 | 55.89 | 55.17 | 55.67 | 2032992
2005-07-25 00:00:00 | 55.38 | 55.98 | 55.19 | 55.6 | 2552892
2005-07-22 00:00:00 | 54.98 | 55.35 | 54.28 | 55.25 | 2537066
2005-07-21 00:00:00 | 54.26 | 55.25 | 53.97 | 54.85 | 5690781
2005-07-20 00:00:00 | 53.54 | 53.83 | 53.15 | 53.75 | 2644277
2005-07-19 00:00:00 | 53.99 | 53.99 | 52.93 | 53.62 | 3632218
2005-07-18 00:00:00 | 53.59 | 54.05 | 53.31 | 53.78 | 1717333
2005-07-15 00:00:00 | 53.43 | 53.53 | 52.8 | 53.43 | 3901576
2005-07-14 00:00:00 | 54.65 | 54.95 | 53.26 | 53.37 | 4712414
2005-07-13 00:00:00 | 54.55 | 54.55 | 53.72 | 54.4 | 2785221
2005-07-12 00:00:00 | 54.75 | 54.84 | 54.19 | 54.55 | 2353381
2005-07-11 00:00:00 | 53.3 | 54.82 | 53.21 | 54.77 | 4323191
2005-07-08 00:00:00 | 52.88 | 53.2 | 52.33 | 53.08 | 2614645
2005-07-07 00:00:00 | 53.41 | 53.41 | 51.51 | 52.29 | 7104345
2005-07-06 00:00:00 | 53.98 | 54.19 | 53.25 | 53.54 | 2521130
2005-07-05 00:00:00 | 54.55 | 54.55 | 53.24 | 53.9 | 2299510
2005-07-04 00:00:00 | 53.83 | 54.32 | 53.56 | 54.22 | 1434092
2005-07-01 00:00:00 | 53.35 | 54.3 | 53.28 | 53.95 | 3150702
2005-06-30 00:00:00 | 52.55 | 53.75 | 52.5 | 53.38 | 3361439
2005-06-29 00:00:00 | 52.4 | 52.57 | 51.85 | 52.3 | 2161802
2005-06-28 00:00:00 | 51.7 | 52.38 | 51.55 | 52.23 | 1772411
2005-06-27 00:00:00 | 51.75 | 51.9 | 51.36 | 51.58 | 1836234
2005-06-24 00:00:00 | 52 | 52.61 | 51.99 | 52.07 | 2289801
2005-06-23 00:00:00 | 52.22 | 52.57 | 52 | 52.48 | 1738750
2005-06-22 00:00:00 | 52.14 | 52.46 | 51.73 | 52.3 | 1656553
2005-06-21 00:00:00 | 51.93 | 52.35 | 51.87 | 52.15 | 2235844
2005-06-20 00:00:00 | 51.81 | 51.86 | 51.27 | 51.63 | 1605999
2005-06-17 00:00:00 | 51.45 | 52 | 51.03 | 51.7 | 7047432
2005-06-16 00:00:00 | 51.67 | 51.75 | 50.79 | 51.42 | 3809680
2005-06-15 00:00:00 | 53.05 | 53.15 | 51.05 | 51.4 | 4287106
2005-06-14 00:00:00 | 52.78 | 53.07 | 52.42 | 52.8 | 2175156
2005-06-13 00:00:00 | 52.4 | 53.03 | 52 | 52.86 | 2300327
2005-06-10 00:00:00 | 52.5 | 53.07 | 51.82 | 52.22 | 2709029
2005-06-09 00:00:00 | 52.2 | 52.48 | 51.89 | 52.09 | 2163350
2005-06-08 00:00:00 | 52.51 | 52.6 | 52 | 52.29 | 1966547
2005-06-07 00:00:00 | 50.99 | 52.55 | 50.85 | 52.52 | 4918945
2005-06-06 00:00:00 | 50.52 | 50.87 | 50.2 | 50.55 | 1375030
2005-06-03 00:00:00 | 50.97 | 51.25 | 50.18 | 50.35 | 2088145
2005-06-02 00:00:00 | 50.58 | 51.05 | 50.47 | 50.97 | 2021935
2005-06-01 00:00:00 | 49.87 | 50.82 | 49.76 | 50.74 | 2504668
2005-05-31 00:00:00 | 50.23 | 50.23 | 49.54 | 49.65 | 763541
2005-05-30 00:00:00 | 50.11 | 50.44 | 49.84 | 50.44 | 973823
2005-05-27 00:00:00 | 49.72 | 50.41 | 49.57 | 50.2 | 3458567
2005-05-26 00:00:00 | 48.55 | 49.87 | 48.46 | 49.71 | 2591340
2005-05-25 00:00:00 | 48.85 | 49 | 48.27 | 48.51 | 2186868
2005-05-24 00:00:00 | 48.85 | 49.09 | 48.46 | 48.85 | 3146684
2005-05-23 00:00:00 | 48.6 | 48.8 | 47.9 | 48.63 | 5643641
2005-05-20 00:00:00 | 47 | 47.39 | 46.76 | 47.17 | 2482121
2005-05-19 00:00:00 | 47 | 47.18 | 46.45 | 47.05 | 2494136
2005-05-18 00:00:00 | 46.28 | 46.94 | 45.81 | 46.94 | 3189225
2005-05-17 00:00:00 | 46.15 | 46.25 | 45.43 | 45.96 | 2398065
2005-05-16 00:00:00 | 46.2 | 46.27 | 45.7 | 46.02 | 1717947
2005-05-13 00:00:00 | 46.21 | 46.59 | 46.1 | 46.54 | 1816118
2005-05-12 00:00:00 | 46.9 | 47 | 46.18 | 46.38 | 2896754
2005-05-11 00:00:00 | 46.86 | 47.3 | 46.51 | 46.67 | 2179061
2005-05-10 00:00:00 | 46.92 | 47 | 46.58 | 46.86 | 1734345
2005-05-09 00:00:00 | 47.1 | 47.1 | 46.2 | 46.8 | 2237472
2005-05-06 00:00:00 | 47.75 | 47.75 | 46.81 | 46.9 | 2716616
2005-05-05 00:00:00 | 47.5 | 47.82 | 47.03 | 47.62 | 1630533
2005-05-04 00:00:00 | 47.38 | 47.79 | 46.95 | 47.54 | 2243517
2005-05-03 00:00:00 | 46.89 | 47.5 | 46.63 | 47.5 | 1935890
2005-05-02 00:00:00 | 46.41 | 47.08 | 46.41 | 46.76 | 1669164
2005-04-29 00:00:00 | 45.41 | 46.55 | 45.36 | 46.12 | 2270922
2005-04-28 00:00:00 | 45.95 | 46.22 | 45.22 | 45.89 | 2483011
2005-04-27 00:00:00 |  | 46.09 | 45.15 | 45.64 | 2338523
2005-04-26 00:00:00 | 46.21 | 46.21 | 45.5 | 46 | 1745871
2005-04-25 00:00:00 | 45.1 | 46.21 | 45.1 | 46.21 | 1913994
2005-04-22 00:00:00 | 45.8 | 45.95 | 45.27 | 45.51 | 2017020
2005-04-21 00:00:00 | 44.99 | 45.6 | 44.8 | 45.5 | 2932940
2005-04-20 00:00:00 | 45.31 | 45.96 | 45.11 | 45.34 | 4964630
2005-04-19 00:00:00 | 45.03 | 45.56 | 44.8 | 45.21 | 3161940
2005-04-18 00:00:00 | 45.46 | 46 | 44.89 | 44.9 | 5178890
2005-04-15 00:00:00 | 46.5 | 46.95 | 46.2 | 46.69 | 4381140
2005-04-14 00:00:00 | 48.27 | 49 | 47.95 | 48.51 | 3860530
2005-04-13 00:00:00 | 47.96 | 48.59 | 47.96 | 48.4 | 4540300
2005-04-12 00:00:00 | 47.57 | 47.96 | 47.55 | 47.65 | 3045760
2005-04-11 00:00:00 | 47.28 | 47.61 | 47.11 | 47.54 | 2077930
2005-04-08 00:00:00 | 47.5 | 47.64 | 47.2 | 47.3 | 1643890
2005-04-07 00:00:00 | 47.06 | 47.46 | 47.05 | 47.46 | 2288850
2005-04-06 00:00:00 | 46.95 | 47.39 | 46.88 | 47.19 | 3139360
2005-04-05 00:00:00 | 46.6 | 46.88 | 46.3 | 46.88 | 1784390
2005-04-04 00:00:00 | 46.48 | 46.48 | 45.86 | 46.21 | 2109870
2005-04-01 00:00:00 | 46.7 | 46.99 | 46.43 | 46.65 | 2083390
2005-03-31 00:00:00 | 46.81 | 47.02 | 46.48 | 46.65 | 2803220
2005-03-30 00:00:00 | 46.13 | 46.7 | 46.13 | 46.67 | 2124650
2005-03-29 00:00:00 | 45.8 | 46.6 | 45.51 | 46.6 | 3680260
2005-03-24 00:00:00 | 45.25 | 45.8 | 44.97 | 45.8 | 3100820
2005-03-23 00:00:00 | 44.6 | 45.27 | 44.36 | 45.25 | 3067720
2005-03-22 00:00:00 | 44.6 | 45.15 | 44.35 | 45.1 | 2397560
2005-03-21 00:00:00 | 45.06 | 45.3 | 44.67 | 44.78 | 2418720
2005-03-18 00:00:00 | 44.7 | 45.4 | 44.65 | 45.15 | 7798090
2005-03-17 00:00:00 | 43.98 | 44.69 | 43.94 | 44.67 | 2991630
2005-03-16 00:00:00 | 44.26 | 44.6 | 43.7 | 43.81 | 3088250
2005-03-15 00:00:00 | 43.73 | 44.54 | 43.73 | 44.36 | 3060040
2005-03-14 00:00:00 | 43.69 | 44 | 43.35 | 43.8 | 2860080
2005-03-11 00:00:00 | 42.93 | 43.43 | 42.73 | 43.22 | 3461400
2005-03-10 00:00:00 | 43 | 43.2 | 42.5 | 42.61 | 4843460
2005-03-09 00:00:00 | 44.2 | 44.62 | 43.22 | 43.4 | 4965680
2005-03-08 00:00:00 | 45 | 45.1 | 44.15 | 44.41 | 3797640
2005-03-07 00:00:00 | 44.85 | 45.32 | 44.83 | 45.09 | 1792780
2005-03-04 00:00:00 | 44.2 | 44.99 | 43.81 | 44.99 | 4346510
2005-03-03 00:00:00 | 44.55 | 44.55 | 44.05 | 44.16 | 3961860
2005-03-02 00:00:00 | 45.63 | 45.68 | 44.31 | 44.87 | 4789560
2005-03-01 00:00:00 | 45.64 | 46.13 | 45.45 | 45.87 | 1940650
2005-02-28 00:00:00 | 45.55 | 46.24 | 45.47 | 45.85 | 3608990
2005-02-25 00:00:00 | 45.2 | 45.72 | 45.11 | 45.31 | 3804810
2005-02-24 00:00:00 | 46.25 | 46.55 | 44.44 | 45.03 | 7303480
2005-02-23 00:00:00 | 45.9 | 46.81 | 45.79 | 46.6 | 4051740
2005-02-22 00:00:00 | 46.1 | 46.75 | 45.23 | 46.3 | 6734340
2005-02-21 00:00:00 | 47.55 | 47.63 | 45.63 | 45.8 | 5619340
2005-02-18 00:00:00 | 47.37 | 48.25 | 47.15 | 47.38 | 3669650
2005-02-17 00:00:00 | 47.21 | 47.78 | 47.21 | 47.46 | 1583470
2005-02-16 00:00:00 | 47.65 | 47.94 | 47.05 | 47.29 | 2742290
2005-02-15 00:00:00 | 47.05 | 47.77 | 46.9 | 47.71 | 1881450
2005-02-14 00:00:00 | 47.7 | 47.99 | 46.5 | 47.11 | 2706370
2005-02-11 00:00:00 | 47.3 | 47.91 | 47.25 | 47.65 | 3284340
2005-02-10 00:00:00 | 47.2 | 47.37 | 46.77 | 46.91 | 1796210
2005-02-09 00:00:00 | 47.2 | 47.43 | 46.6 | 46.85 | 2302140
2005-02-08 00:00:00 | 47.38 | 47.38 | 46.75 | 47.24 | 1927700
2005-02-07 00:00:00 | 47.61 | 47.83 | 47.01 | 47.36 | 3206000
2005-02-04 00:00:00 | 45.99 | 47.53 | 45.95 | 47.5 | 4912810
2005-02-03 00:00:00 | 45.73 | 45.99 | 45.53 | 45.81 | 2578230
2005-02-02 00:00:00 | 45.1 | 46.1 | 45.02 | 45.93 | 5378140
2005-02-01 00:00:00 | 44.26 | 45.33 | 44.17 | 45.1 | 5198830
2005-01-31 00:00:00 | 43.22 | 44.3 | 43.2 | 44.23 | 4123540
2005-01-28 00:00:00 | 42.89 | 43.27 | 42.66 | 42.87 | 1922080
2005-01-27 00:00:00 | 42.94 | 43.24 | 42.58 | 42.78 | 3601560
2005-01-26 00:00:00 | 43.57 | 43.65 | 43.04 | 43.08 | 2277860
2005-01-25 00:00:00 | 43.39 | 43.74 | 43.2 | 43.57 | 1918880
2005-01-24 00:00:00 | 43.25 | 43.47 | 42.88 | 43.42 | 2001460
2005-01-21 00:00:00 | 43.17 | 43.52 | 43.1 | 43.43 | 2802900
2005-01-20 00:00:00 | 43.45 | 43.55 | 43.11 | 43.37 | 3119600
2005-01-19 00:00:00 | 43.6 | 43.97 | 43.46 | 43.72 | 2932930
2005-01-18 00:00:00 | 43.6 | 43.6 | 43.07 | 43.48 | 2774230
2005-01-17 00:00:00 | 43.9 | 43.9 | 43.15 | 43.59 | 2425520
2005-01-14 00:00:00 | 42.82 | 43.95 | 42.82 | 43.8 | 4202950
2005-01-13 00:00:00 | 42.66 | 43.07 | 42.45 | 43.03 | 2590740
2005-01-12 00:00:00 | 43.11 | 43.12 | 42.33 | 42.55 | 2611680
2005-01-11 00:00:00 | 43.35 | 43.68 | 42.84 | 43.19 | 3692800
2005-01-07 00:00:00 | 42.9 | 43.56 | 42.9 | 43.45 | 3495240
2005-01-06 00:00:00 | 42.53 | 43.32 | 42.4 | 42.97 | 5109600
2005-01-05 00:00:00 | 40.87 | 42.53 | 40.73 | 42.33 | 6157930
2005-01-04 00:00:00 | 41.04 | 41.34 | 40.85 | 41.14 | 1887380
2005-01-03 00:00:00 | 40.81 | 41.15 | 40.38 | 41.1 | 1848110
2004-12-30 00:00:00 | 40.95 | 40.95 | 40.54 | 40.7 | 545469
2004-12-29 00:00:00 | 41.1 | 41.14 | 40.68 | 40.8 | 877237
2004-12-28 00:00:00 | 40.86 | 41.03 | 40.63 | 40.97 | 736592
2004-12-27 00:00:00 | 40.95 | 40.95 | 40.57 | 40.57 | 649108
2004-12-23 00:00:00 | 40.35 | 40.82 | 40.35 | 40.7 | 1048300
2004-12-22 00:00:00 | 40.44 | 40.73 | 40.35 | 40.64 | 2624470
2004-12-21 00:00:00 | 40.1 | 40.48 | 40.1 | 40.22 | 1835780
2004-12-20 00:00:00 | 39.5 | 40.2 | 39.39 | 40.14 | 3584720
2004-12-17 00:00:00 | 40.01 | 40.01 | 39.26 | 39.62 | 7100970
2004-12-16 00:00:00 | 39.92 | 40.1 | 39.87 | 39.92 | 3105450
2004-12-15 00:00:00 | 40.35 | 40.4 | 39.84 | 39.95 | 2225940
2004-12-14 00:00:00 | 39.92 | 40.24 | 39.92 | 40.15 | 2035470
2004-12-13 00:00:00 | 40.15 | 40.15 | 39.59 | 39.84 | 2979180
2004-12-10 00:00:00 | 39.72 | 39.86 | 39.52 | 39.85 | 2087740
2004-12-09 00:00:00 | 39.99 | 40.09 | 39.5 | 39.5 | 2657040
2004-12-08 00:00:00 | 39.86 | 40.12 | 39.75 | 39.9 | 2002950
2004-12-07 00:00:00 | 40.4 | 40.42 | 40.03 | 40.12 | 1909140
2004-12-06 00:00:00 | 40.55 | 40.6 | 40.04 | 40.24 | 1847810
2004-12-03 00:00:00 | 41.02 | 41.17 | 40.46 | 40.68 | 2534640
2004-12-02 00:00:00 | 40.65 | 41.12 | 40.55 | 40.93 | 3375440
2004-12-01 00:00:00 | 39.71 | 40.51 | 39.71 | 40.45 | 2020500
2004-11-30 00:00:00 | 40.3 | 40.58 | 39.81 | 39.99 | 3163390
2004-11-29 00:00:00 | 40.05 | 40.65 | 39.98 | 40.04 | 2727510
2004-11-26 00:00:00 | 39.97 | 40.14 | 39.8 | 40 | 1342660
2004-11-25 00:00:00 | 39.89 | 40.12 | 39.72 | 40.08 | 1546570
2004-11-24 00:00:00 | 40 | 40 | 39.62 | 39.69 | 2285980
2004-11-23 00:00:00 | 40.06 | 40.42 | 39.67 | 39.7 | 2443380
2004-11-22 00:00:00 | 40.01 | 40.07 | 39.57 | 39.96 | 2093210
2004-11-19 00:00:00 | 40.68 | 40.74 | 39.99 | 40.14 | 3165020
2004-11-18 00:00:00 | 40.75 | 40.94 | 40.41 | 40.7 | 2054010
2004-11-17 00:00:00 | 40.33 | 41.1 | 40.33 | 41.02 | 2561460
2004-11-16 00:00:00 | 40.58 | 40.85 | 40.34 | 40.38 | 2072660
2004-11-15 00:00:00 | 41.01 | 41.01 | 40.51 | 40.58 | 2876750
2004-11-12 00:00:00 | 41.21 | 41.41 | 40.92 | 40.93 | 2078630
2004-11-11 00:00:00 | 40.93 | 41.57 | 40.81 | 41.21 | 3175620
2004-11-10 00:00:00 | 41.66 | 41.83 | 40.86 | 40.93 | 4896590
2004-11-09 00:00:00 | 42.33 | 42.35 | 41.69 | 41.89 | 5505680
2004-11-08 00:00:00 | 42.74 | 43.39 | 42.26 | 43.31 | 2489270
2004-11-05 00:00:00 | 43.8 | 43.98 | 42.4 | 42.66 | 4662680
2004-11-04 00:00:00 | 43.38 | 43.5 | 43.1 | 43.5 | 2731720
2004-11-03 00:00:00 | 43.5 | 43.69 | 42.78 | 43.22 | 3766100
2004-11-02 00:00:00 | 42.85 | 43.25 | 42.58 | 43.21 | 3431170
2004-11-01 00:00:00 | 41.5 | 43.13 | 41.5 | 42.75 | 4629670
2004-10-29 00:00:00 | 40.93 | 41.71 | 40.9 | 41.52 | 3116270
2004-10-28 00:00:00 | 40.5 | 41.11 | 40.39 | 40.88 | 2799970
2004-10-27 00:00:00 | 39.73 | 40.34 | 39.69 | 40.32 | 1842660
2004-10-26 00:00:00 | 39.59 | 39.78 | 39.24 | 39.56 | 1532730
2004-10-25 00:00:00 | 39.51 | 39.74 | 39.1 | 39.58 | 2633060
2004-10-22 00:00:00 | 40.4 | 40.65 | 40.13 | 40.3 | 1518260
2004-10-21 00:00:00 | 40.31 | 40.58 | 40.22 | 40.49 | 1655020
2004-10-20 00:00:00 | 40.2 | 40.4 | 39.98 | 40.3 | 1801120
2004-10-19 00:00:00 | 40.54 | 40.96 | 40.48 | 40.6 | 2614020
2004-10-18 00:00:00 | 40.05 | 40.25 | 39.91 | 40.11 | 1136760
2004-10-15 00:00:00 | 40 | 40.16 | 39.76 | 40.05 | 2179770
2004-10-14 00:00:00 | 39.94 | 40.21 | 39.8 | 40.01 | 1539080
2004-10-13 00:00:00 | 40.05 | 40.5 | 40.05 | 40.15 | 1581800
2004-10-12 00:00:00 | 39.97 | 40.23 | 39.73 | 39.96 | 1681880
2004-10-11 00:00:00 | 40.17 | 40.32 | 39.9 | 40.09 | 1125930
2004-10-08 00:00:00 | 40 | 40.71 | 39.98 | 40.07 | 2769010
2004-10-07 00:00:00 | 40.12 | 40.3 | 39.83 | 40.14 | 1734850
2004-10-06 00:00:00 | 39.86 | 40.33 | 39.66 | 40.04 | 2247980
2004-10-05 00:00:00 | 39.78 | 40.2 | 39.66 | 39.87 | 1840130
2004-10-04 00:00:00 | 39.88 | 40.31 | 39.55 | 39.6 | 2710120
2004-10-01 00:00:00 | 38.35 | 39.59 | 38.35 | 39.52 | 2691730
2004-09-30 00:00:00 | 38.92 | 38.93 | 38.38 | 38.48 | 1492760
2004-09-29 00:00:00 | 38.24 | 38.93 | 38.1 | 38.61 | 2627430
2004-09-28 00:00:00 | 37.76 | 38.17 | 37.54 | 38.16 | 2250220
2004-09-27 00:00:00 | 38.08 | 38.19 | 37.76 | 37.82 | 1706570
2004-09-24 00:00:00 | 38.15 | 38.35 | 37.92 | 38.23 | 1133700
2004-09-23 00:00:00 | 38.41 | 38.45 | 37.9 | 38.17 | 1892030
2004-09-22 00:00:00 | 38.72 | 39.1 | 38.16 | 38.41 | 2078080
2004-09-21 00:00:00 | 39.01 | 39.05 | 38.63 | 38.93 | 2144900
2004-09-20 00:00:00 | 39.3 | 39.38 | 38.94 | 39.12 | 1674860
2004-09-17 00:00:00 | 39.36 | 39.48 | 38.92 | 39.35 | 4658160
2004-09-16 00:00:00 | 39.32 | 39.65 | 39.17 | 39.42 | 1564030
2004-09-15 00:00:00 | 39.08 | 39.39 | 39.04 | 39.22 | 1587290
2004-09-14 00:00:00 | 39.48 | 39.48 | 39 | 39.2 | 1547640
2004-09-13 00:00:00 | 39.22 | 39.4 | 38.96 | 39.39 | 1854390
2004-09-10 00:00:00 | 39.12 | 39.52 | 38.9 | 39.1 | 1641230
2004-09-09 00:00:00 | 39.1 | 39.24 | 38.77 | 39.11 | 2476050
2004-09-08 00:00:00 | 39.72 | 39.88 | 39.09 | 39.29 | 2671570
2004-09-07 00:00:00 | 40.22 | 40.3 | 39.48 | 39.76 | 3535840
2004-09-06 00:00:00 | 40.83 | 40.94 | 39.96 | 40.2 | 1993310
2004-09-03 00:00:00 | 40.52 | 40.99 | 40.42 | 40.83 | 1633830
2004-09-02 00:00:00 | 40.49 | 40.5 | 40.1 | 40.4 | 1663210
2004-09-01 00:00:00 | 40.65 | 40.68 | 40.15 | 40.45 | 1375000
2004-08-31 00:00:00 | 40.57 | 40.73 | 40.25 | 40.25 | 1342590
2004-08-30 00:00:00 | 40.51 | 40.67 | 40.36 | 40.62 | 1076220
2004-08-27 00:00:00 | 40.16 | 40.54 | 39.89 | 40.4 | 1339030
2004-08-26 00:00:00 | 40.01 | 40.25 | 39.96 | 40.15 | 1390730
2004-08-25 00:00:00 | 39.77 | 39.84 | 39.34 | 39.73 | 1597750
2004-08-24 00:00:00 | 39.36 | 39.59 | 39.1 | 39.27 | 1332260
2004-08-23 00:00:00 | 39.25 | 39.57 | 39.24 | 39.48 | 1260360
2004-08-20 00:00:00 | 38.94 | 39.07 | 38.62 | 38.95 | 1243780
2004-08-19 00:00:00 | 38.9 | 39.31 | 38.75 | 38.94 | 1326250
2004-08-18 00:00:00 | 38.91 | 38.98 | 38.5 | 38.9 | 2050020
2004-08-17 00:00:00 | 39.34 | 39.4 | 38.95 | 39.05 | 1930920
2004-08-16 00:00:00 | 39.25 | 39.56 | 39 | 39.5 | 1499150
2004-08-13 00:00:00 | 39 | 39.57 | 38.86 | 39.42 | 2382260
2004-08-12 00:00:00 | 39.55 | 39.69 | 38.81 | 39.23 | 2863590
2004-08-11 00:00:00 | 39.96 | 39.98 | 39.06 | 39.43 | 2926570
2004-08-10 00:00:00 | 39.59 | 39.87 | 39.12 | 39.87 | 5346240
2004-08-09 00:00:00 | 40.78 | 40.98 | 40.4 | 40.69 | 2209620
2004-08-06 00:00:00 | 40.85 | 41.05 | 40.27 | 40.8 | 2874810
2004-08-05 00:00:00 | 40.88 | 41.44 | 40.67 | 41.41 | 2346970
2004-08-04 00:00:00 | 40.6 | 40.84 | 40.57 | 40.7 | 1562160
2004-08-03 00:00:00 | 40.46 | 40.88 | 40.3 | 40.88 | 1512420
2004-08-02 00:00:00 | 40.5 | 40.72 | 40.12 | 40.49 | 1264340
2004-07-30 00:00:00 | 40.55 | 40.87 | 40.31 | 40.7 | 1271040
2004-07-29 00:00:00 | 39.85 | 40.49 | 39.65 | 40.34 | 1863350
2004-07-28 00:00:00 | 40.1 | 40.12 | 39.57 | 39.79 | 1664780
2004-07-27 00:00:00 | 39.67 | 39.96 | 39.45 | 39.96 | 1594840
2004-07-26 00:00:00 | 39.85 | 39.97 | 39.3 | 39.4 | 2197830
2004-07-23 00:00:00 | 40.28 | 40.43 | 39.85 | 39.99 | 1662580
2004-07-22 00:00:00 | 40.1 | 40.48 | 39.84 | 40.31 | 2170450
2004-07-21 00:00:00 | 40.94 | 40.98 | 40.42 | 40.63 | 1647350
2004-07-20 00:00:00 | 40.25 | 40.86 | 40.12 | 40.78 | 1742630
2004-07-19 00:00:00 | 40.62 | 40.8 | 40.26 | 40.42 | 1211370
2004-07-16 00:00:00 | 40.53 | 40.86 | 40.33 | 40.62 | 1855260
2004-07-15 00:00:00 | 40.48 | 41.12 | 40.26 | 40.53 | 1916660
2004-07-14 00:00:00 | 40.35 | 40.69 | 39.96 | 40.57 | 2233050
2004-07-13 00:00:00 | 40.95 | 40.97 | 40.51 | 40.57 | 1876980
2004-07-12 00:00:00 | 41.17 | 41.62 | 40.75 | 40.8 | 2643110
2004-07-09 00:00:00 | 40.78 | 41.44 | 40.16 | 41.25 | 3656360
2004-07-08 00:00:00 | 39.75 | 40.95 | 39.48 | 40.8 | 5555610
2004-07-07 00:00:00 | 39.07 | 39.94 | 38.81 | 39.75 | 3419210
2004-07-06 00:00:00 | 39.58 | 39.58 | 38.73 | 39.22 | 1870720
2004-07-05 00:00:00 | 39.28 | 39.48 | 38.81 | 39.34 | 1430640
2004-07-02 00:00:00 | 38.75 | 39.8 | 38.74 | 39.4 | 4620420
2004-07-01 00:00:00 | 38.86 | 39.43 | 38.61 | 38.74 | 2713340
2004-06-30 00:00:00 | 38.93 | 38.95 | 38.39 | 38.65 | 1766590
2004-06-29 00:00:00 | 38.93 | 39.15 | 38.6 | 38.86 | 1680150
2004-06-28 00:00:00 | 38.71 | 39.25 | 38.5 | 38.89 | 1539710
2004-06-25 00:00:00 | 38.5 | 38.79 | 38.24 | 38.7 | 1345710
2004-06-24 00:00:00 | 38.5 | 38.9 | 38.31 | 38.53 | 1577510
2004-06-23 00:00:00 | 38.2 | 38.68 | 38.1 | 38.3 | 1919520
2004-06-22 00:00:00 | 38 | 38.6 | 37.75 | 37.85 | 1797920
2004-06-21 00:00:00 | 38.75 | 38.98 | 37.89 | 38.07 | 1796280
2004-06-18 00:00:00 | 38.36 | 38.72 | 37.9 | 38.65 | 4422240
2004-06-17 00:00:00 | 38.11 | 38.45 | 37.78 | 38 | 2341850
2004-06-16 00:00:00 | 37.5 | 38.44 | 37.42 | 38.21 | 5380360
2004-06-15 00:00:00 | 36.25 | 37.45 | 36.25 | 37.26 | 2222780
2004-06-14 00:00:00 | 36.94 | 36.94 | 36.18 | 36.27 | 1280300
2004-06-11 00:00:00 | 37.11 | 37.34 | 36.82 | 36.98 | 918351
2004-06-10 00:00:00 | 36.66 | 37.53 | 36.66 | 37.22 | 1508150
2004-06-09 00:00:00 | 36.91 | 37.09 | 36.67 | 36.84 | 1574650
2004-06-08 00:00:00 | 36.95 | 37 | 36.63 | 36.64 | 1838690
2004-06-07 00:00:00 | 36.6 | 36.91 | 36.25 | 36.78 | 2158420
2004-06-04 00:00:00 | 36 | 36.48 | 35.82 | 36.27 | 2050280
2004-06-03 00:00:00 | 35.79 | 36.05 | 35.33 | 36.05 | 2315180
2004-06-02 00:00:00 | 35.66 | 36.16 | 35.56 | 35.73 | 1875490
2004-06-01 00:00:00 | 36.35 | 36.39 | 35.3 | 35.49 | 1789120
2004-05-31 00:00:00 | 35.86 | 36.22 | 35.8 | 36.18 | 347009
2004-05-28 00:00:00 | 36.6 | 36.7 | 35.7 | 35.7 | 2614460
2004-05-27 00:00:00 | 35.52 | 36.32 | 35.5 | 36.3 | 2405660
2004-05-26 00:00:00 | 36.01 | 36.08 | 35.29 | 35.43 | 1452660
2004-05-25 00:00:00 | 35.53 | 35.53 | 34.95 | 35.28 | 1819630
2004-05-24 00:00:00 | 35.6 | 36.14 | 35.5 | 35.75 | 1210070
2004-05-21 00:00:00 | 35.87 | 35.92 | 35.14 | 35.43 | 1804340
2004-05-20 00:00:00 | 35.56 | 35.81 | 35.37 | 35.66 | 742288
2004-05-19 00:00:00 | 35.47 | 36.12 | 35.26 | 35.96 | 3360220
2004-05-18 00:00:00 | 35.1 | 35.32 | 34.8 | 35.15 | 1701070
2004-05-17 00:00:00 | 35.25 | 35.62 | 34.55 | 35.11 | 3010280
2004-05-14 00:00:00 | 35.11 | 36.06 | 35 | 35.67 | 2200420
2004-05-13 00:00:00 | 34.88 | 35.52 | 34.7 | 35.33 | 1705340
2004-05-12 00:00:00 | 35.62 | 35.68 | 34.63 | 34.86 | 2407220
2004-05-11 00:00:00 | 35.01 | 35.54 | 34.9 | 35.54 | 3121700
2004-05-10 00:00:00 | 35.05 | 35.39 | 34.21 | 34.26 | 3727950
2004-05-07 00:00:00 | 35.69 | 36.27 | 35.24 | 35.87 | 2397720
2004-05-06 00:00:00 | 37 | 37.25 | 35.71 | 35.8 | 2602320
2004-05-05 00:00:00 | 36.75 | 37.46 | 36.4 | 37.33 | 2690970
2004-05-04 00:00:00 | 36.41 | 37.05 | 36.15 | 36.75 | 1325180
2004-05-03 00:00:00 | 35.85 | 36.69 | 35.74 | 36.64 | 1199300
2004-04-30 00:00:00 | 36.12 | 36.47 | 35.7 | 36.21 | 2550020
2004-04-29 00:00:00 | 37 | 37.05 | 36.05 | 36.12 | 3035820
2004-04-28 00:00:00 | 37.65 | 37.65 | 37.08 | 37.11 | 2539140
2004-04-27 00:00:00 | 37.7 | 37.97 | 37.28 | 37.87 | 1502880
2004-04-26 00:00:00 | 37.2 | 37.97 | 37.09 | 37.67 | 1622730
2004-04-23 00:00:00 | 37.7 | 37.74 | 36.86 | 37.12 | 2275820
2004-04-22 00:00:00 | 37.08 | 37.58 | 36.27 | 37.4 | 3813480
2004-04-21 00:00:00 | 37.31 | 37.39 | 36.78 | 36.97 | 4081510
2004-04-20 00:00:00 | 38.65 | 38.83 | 37.53 | 37.74 | 2920160
2004-04-19 00:00:00 | 38.75 | 39.01 | 38.14 | 38.5 | 1993060
2004-04-16 00:00:00 | 38.5 | 38.95 | 38.37 | 38.9 | 3394850
2004-04-14 00:00:00 | 39.12 | 39.56 | 38.62 | 38.92 | 2981980
2004-04-13 00:00:00 | 38.98 | 39.55 | 38.8 | 39.49 | 2673920
2004-04-08 00:00:00 | 38.25 | 38.98 | 38.23 | 38.44 | 2138280
2004-04-07 00:00:00 | 38.55 | 39.23 | 38 | 38 | 3504230
2004-04-06 00:00:00 | 38.8 | 38.8 | 38.21 | 38.55 | 2672510
2004-04-05 00:00:00 | 38.26 | 38.65 | 37.89 | 38.62 | 2937730
2004-04-02 00:00:00 | 37.31 | 38.36 | 37.07 | 38.04 | 2863220
2004-04-01 00:00:00 | 36.7 | 37.43 | 36.63 | 37.33 | 2489050
2004-03-31 00:00:00 | 36.54 | 36.9 | 36.28 | 36.53 | 1859390
2004-03-30 00:00:00 | 36.18 | 36.58 | 36.06 | 36.55 | 2163310
2004-03-29 00:00:00 | 35.9 | 36.16 | 35.4 | 36.09 | 1975890
2004-03-26 00:00:00 | 35.9 | 35.9 | 35.45 | 35.8 | 1643840
2004-03-25 00:00:00 | 35.59 | 35.9 | 35.19 | 35.74 | 2405610
2004-03-24 00:00:00 | 35 | 35.6 | 34.77 | 35.44 | 3077700
2004-03-23 00:00:00 | 35.1 | 35.45 | 34.86 | 35.15 | 2428210
2004-03-22 00:00:00 | 35.31 | 35.6 | 34.11 | 34.85 | 3540900
2004-03-19 00:00:00 | 35.51 | 36.25 | 35.51 | 35.88 | 7291330
2004-03-18 00:00:00 | 35.25 | 35.78 | 35.02 | 35.37 | 2623180
2004-03-17 00:00:00 | 35.14 | 35.46 | 34.77 | 35.35 | 3510430
2004-03-16 00:00:00 | 35.44 | 35.68 | 34.78 | 35.2 | 3144210
2004-03-15 00:00:00 | 35.74 | 36.39 | 35 | 35.45 | 3361790
2004-03-12 00:00:00 | 36.1 | 36.59 | 35.35 | 35.95 | 3127680
2004-03-11 00:00:00 | 36.8 | 36.91 | 35.72 | 36.35 | 4833100
2004-03-10 00:00:00 | 37.33 | 37.9 | 36.9 | 37.66 | 3026690
2004-03-09 00:00:00 | 37.87 | 37.9 | 37.22 | 37.61 | 3945060
2004-03-08 00:00:00 | 37.47 | 38.43 | 37.47 | 38.09 | 2168900
2004-03-05 00:00:00 | 36.69 | 38.8 | 36.66 | 37.41 | 10554300
2004-03-04 00:00:00 | 35.45 | 36.74 | 35.25 | 36.66 | 5061080
2004-03-03 00:00:00 | 35.4 | 35.59 | 35.01 | 35.29 | 2500120
2004-03-02 00:00:00 | 35.42 | 35.69 | 35.1 | 35.58 | 2202400
2004-03-01 00:00:00 | 35.65 | 35.81 | 34.81 | 35.4 | 3283850
2004-02-27 00:00:00 | 34.15 | 35.8 | 34.06 | 35.54 | 7192250
2004-02-26 00:00:00 | 32.85 | 33.81 | 32.85 | 33.51 | 4027670
2004-02-25 00:00:00 | 33.25 | 33.54 | 32.48 | 32.71 | 3308660
2004-02-24 00:00:00 | 33.65 | 33.65 | 32.48 | 33.08 | 2823700
2004-02-23 00:00:00 | 33.6 | 33.6 | 33.27 | 33.5 | 1272570
2004-02-20 00:00:00 | 33.62 | 34.1 | 33.15 | 33.3 | 3098140
2004-02-19 00:00:00 | 33.82 | 34.29 | 33.47 | 33.67 | 2572820
2004-02-18 00:00:00 | 33.7 | 34.2 | 33.46 | 33.66 | 1721080
2004-02-17 00:00:00 | 33.5 | 33.72 | 33.26 | 33.7 | 1093180
2004-02-16 00:00:00 | 33.3 | 33.56 | 33.05 | 33.42 | 1468870
2004-02-13 00:00:00 | 34.07 | 34.14 | 33.06 | 33.23 | 2551620
2004-02-12 00:00:00 | 34.1 | 34.41 | 33.77 | 34.15 | 1716120
2004-02-11 00:00:00 | 33.9 | 34.07 | 33.59 | 34.02 | 1951590
2004-02-10 00:00:00 | 34.31 | 34.36 | 33.86 | 33.99 | 2046490
2004-02-09 00:00:00 | 34 | 34.45 | 33.96 | 34.4 | 1448120
2004-02-06 00:00:00 | 33.56 | 34.04 | 33.16 | 33.9 | 1998860
2004-02-05 00:00:00 | 33.95 | 34.06 | 33.47 | 33.65 | 2633510
2004-02-04 00:00:00 | 33.65 | 34.58 | 33.42 | 33.86 | 3653280
2004-02-03 00:00:00 | 33.07 | 33.67 | 33.05 | 33.67 | 3133060
2004-02-02 00:00:00 | 32.3 | 33.07 | 32.3 | 32.94 | 2218740
2004-01-30 00:00:00 | 33.25 | 33.66 | 31.76 | 32.42 | 5864950
2004-01-29 00:00:00 | 32.7 | 33.65 | 32.7 | 33.07 | 3089990
2004-01-28 00:00:00 | 32.6 | 33.18 | 32.33 | 33.1 | 2360190
2004-01-27 00:00:00 | 33.5 | 33.5 | 32.75 | 32.85 | 2909060
2004-01-26 00:00:00 | 33.21 | 33.74 | 33.05 | 33.41 | 1996560
2004-01-23 00:00:00 | 32.87 | 33.5 | 32.7 | 33.37 | 2844990
2004-01-22 00:00:00 | 33.25 | 33.31 | 32.65 | 32.74 | 2934500
2004-01-21 00:00:00 | 31.59 | 33.24 | 31.53 | 32.96 | 5719120
2004-01-20 00:00:00 | 31 | 31.45 | 30.96 | 31.32 | 2328250
2004-01-19 00:00:00 | 30.6 | 31.23 | 30.56 | 31.15 | 1801440
2004-01-16 00:00:00 | 30.62 | 30.73 | 30.42 | 30.66 | 2615300
2004-01-15 00:00:00 | 30.57 | 30.75 | 30.38 | 30.66 | 2579470
2004-01-14 00:00:00 | 30.08 | 30.63 | 30.05 | 30.63 | 2233150
2004-01-13 00:00:00 | 30.69 | 30.83 | 29.83 | 30.11 | 3986970
2004-01-12 00:00:00 | 29.99 | 30.55 | 29.78 | 30.55 | 3659840
2004-01-09 00:00:00 | 29.9 | 30.02 | 29.66 | 29.93 | 3313580
2004-01-08 00:00:00 | 30 | 30.04 | 29.33 | 29.7 | 4452360
2004-01-07 00:00:00 | 30.78 | 30.85 | 29.6 | 29.81 | 4603870
2004-01-06 00:00:00 | 31.1 | 31.21 | 30.26 | 30.75 | 4321640
2004-01-05 00:00:00 | 31.2 | 31.4 | 30.82 | 31.35 | 2788080
2004-01-02 00:00:00 | 31.5 | 31.63 | 30.78 | 31.23 | 3105650
2003-12-30 00:00:00 | 32.23 | 32.54 | 31.12 | 31.37 | 1813410
2003-12-29 00:00:00 | 31.5 | 32.03 | 31.4 | 31.97 | 1272790
2003-12-23 00:00:00 | 30.99 | 31.5 | 30.9 | 31.36 | 2064810
2003-12-22 00:00:00 | 30.39 | 30.9 | 30.25 | 30.75 | 1830710
2003-12-19 00:00:00 | 30.92 | 30.92 | 30.2 | 30.5 | 4940520
2003-12-18 00:00:00 | 30.63 | 30.74 | 30.12 | 30.74 | 3166920
2003-12-17 00:00:00 | 30.09 | 30.88 | 29.85 | 30.62 | 4055440
2003-12-16 00:00:00 | 29.37 | 30.21 | 29.29 | 30.08 | 3079370
2003-12-15 00:00:00 | 29.45 | 29.78 | 29.34 | 29.51 | 2547020
2003-12-12 00:00:00 | 29.15 | 29.5 | 29.02 | 29.2 | 2718610
2003-12-11 00:00:00 | 28.95 | 29.15 | 28.79 | 29.15 | 1983720
2003-12-10 00:00:00 | 28.9 | 29.1 | 28.6 | 28.73 | 2580240
2003-12-09 00:00:00 | 28.94 | 29.2 | 28.6 | 29.01 | 2723540
2003-12-08 00:00:00 | 28.75 | 28.89 | 28.42 | 28.7 | 2520750
2003-12-05 00:00:00 | 28.68 | 28.83 | 28.33 | 28.7 | 3159520
2003-12-04 00:00:00 | 28.31 | 28.75 | 28 | 28.75 | 3041810
2003-12-03 00:00:00 | 27.6 | 28.32 | 27.55 | 28.31 | 4891340
2003-12-02 00:00:00 | 27.58 | 27.69 | 27.29 | 27.65 | 4114030
2003-12-01 00:00:00 | 27.05 | 27.6 | 26.98 | 27.55 | 3121040
2003-11-28 00:00:00 | 26.66 | 26.93 | 26.22 | 26.9 | 2812960
2003-11-27 00:00:00 | 26.4 | 26.72 | 26.35 | 26.65 | 1133480
2003-11-26 00:00:00 | 26.36 | 26.73 | 26.36 | 26.4 | 1825000
2003-11-25 00:00:00 | 26.59 | 26.76 | 26.3 | 26.41 | 1895850
2003-11-24 00:00:00 | 26.1 | 26.57 | 25.86 | 26.52 | 2079360
2003-11-21 00:00:00 | 26.16 | 26.39 | 25.81 | 25.99 | 2880580
2003-11-20 00:00:00 | 26.25 | 26.27 | 25.69 | 26.15 | 2878460
2003-11-19 00:00:00 | 25.32 | 26.17 | 25.24 | 26.15 | 2637410
2003-11-18 00:00:00 | 25.5 | 26.05 | 25.36 | 25.65 | 1815030
2003-11-17 00:00:00 | 25.49 | 25.86 | 25.25 | 25.35 | 2586510
2003-11-14 00:00:00 | 25.43 | 26.02 | 25.39 | 25.85 | 1918120
2003-11-13 00:00:00 | 26.25 | 26.65 | 25.19 | 25.5 | 5184890
2003-11-12 00:00:00 | 25.72 | 26.2 | 25.55 | 26.01 | 3620450
2003-11-11 00:00:00 | 25.27 | 25.88 | 25.18 | 25.52 | 3153980
2003-11-10 00:00:00 | 24.77 | 25.94 | 24.71 | 25.43 | 4333540
2003-11-07 00:00:00 | 24.8 | 25.04 | 24.56 | 24.76 | 1839520
2003-11-06 00:00:00 | 25.05 | 25.1 | 24.62 | 24.75 | 2046070
2003-11-05 00:00:00 | 24.77 | 25.04 | 24.58 | 24.98 | 2378890
2003-11-04 00:00:00 | 24.64 | 24.85 | 24.51 | 24.73 | 2305110
2003-11-03 00:00:00 | 23.9 | 24.69 | 23.82 | 24.6 | 2242870
2003-10-31 00:00:00 | 23.97 | 24.12 | 23.65 | 23.9 | 1418840
2003-10-30 00:00:00 | 23.75 | 24.23 | 23.42 | 23.99 | 2631200
2003-10-29 00:00:00 | 23.97 | 23.97 | 23.33 | 23.56 | 2069660
2003-10-28 00:00:00 | 23.63 | 24 | 23.51 | 23.86 | 1180880
2003-10-27 00:00:00 | 23.42 | 23.57 | 23.28 | 23.51 | 1190660
2003-10-24 00:00:00 | 23.57 | 23.6 | 23.13 | 23.24 | 1608470
2003-10-23 00:00:00 | 23.15 | 23.69 | 23.15 | 23.65 | 2152870
2003-10-22 00:00:00 | 23.79 | 23.95 | 23.3 | 23.3 | 1405840
2003-10-21 00:00:00 | 23.93 | 23.98 | 23.54 | 23.93 | 1932850
2003-10-20 00:00:00 | 23.35 | 23.98 | 23.26 | 23.84 | 2051640
2003-10-17 00:00:00 | 23.6 | 23.95 | 23.31 | 23.42 | 2806670
2003-10-16 00:00:00 | 23.48 | 23.81 | 23.27 | 23.67 | 2531140
2003-10-15 00:00:00 | 23.75 | 23.99 | 23.32 | 23.48 | 2425700
2003-10-14 00:00:00 | 23.68 | 23.68 | 23.32 | 23.62 | 1652120
2003-10-13 00:00:00 | 23.14 | 23.65 | 23.1 | 23.56 | 1659720
2003-10-10 00:00:00 | 23.31 | 23.59 | 22.98 | 23.17 | 1910510
2003-10-09 00:00:00 | 23.1 | 23.58 | 22.89 | 23.53 | 2331120
2003-10-08 00:00:00 | 23.25 | 23.55 | 22.89 | 23.05 | 2184450
2003-10-07 00:00:00 | 23.57 | 23.57 | 23.03 | 23.13 | 1819930
2003-10-06 00:00:00 | 23.25 | 23.6 | 23.12 | 23.46 | 1476960
2003-10-03 00:00:00 | 22.83 | 23.75 | 22.68 | 23.56 | 1550170
2003-10-02 00:00:00 | 23.4 | 23.43 | 22.52 | 22.66 | 2594060
2003-10-01 00:00:00 | 22.71 | 23.39 | 22.5 | 23.38 | 2508950
2003-09-30 00:00:00 | 23.05 | 23.2 | 22.36 | 22.84 | 2356370
2003-09-29 00:00:00 | 23.1 | 23.31 | 22.83 | 23.19 | 1088590
2003-09-26 00:00:00 | 22.9 | 23.45 | 22.82 | 23.32 | 2141480
2003-09-25 00:00:00 | 22.75 | 23.37 | 22.66 | 23.11 | 2913930
2003-09-24 00:00:00 | 23.53 | 23.74 | 22.75 | 22.86 | 2573840
2003-09-23 00:00:00 | 23.81 | 24.08 | 23.27 | 23.37 | 2702010
2003-09-22 00:00:00 | 24.25 | 24.46 | 23.79 | 23.79 | 2293840
2003-09-19 00:00:00 | 24.78 | 24.8 | 24.38 | 24.38 | 8175460
2003-09-18 00:00:00 | 24.48 | 24.75 | 24.39 | 24.57 | 2560940
2003-09-17 00:00:00 | 24.8 | 24.87 | 24.37 | 24.53 | 2274410
2003-09-16 00:00:00 | 24.73 | 24.88 | 24.53 | 24.8 | 1774020
2003-09-15 00:00:00 | 24.7 | 24.85 | 24.45 | 24.71 | 1353910
2003-09-12 00:00:00 | 25.02 | 25.28 | 24.49 | 24.6 | 2987190
2003-09-11 00:00:00 | 25.13 | 25.3 | 24.82 | 25.1 | 1884220
2003-09-10 00:00:00 | 25.25 | 25.49 | 25.03 | 25.24 | 1908240
2003-09-09 00:00:00 | 25.64 | 25.7 | 25.13 | 25.32 | 1811410
2003-09-08 00:00:00 | 25.7 | 25.85 | 25.43 | 25.47 | 2493830
2003-09-05 00:00:00 | 25.72 | 26.26 | 25.58 | 25.7 | 4106670
2003-09-04 00:00:00 | 25.4 | 25.99 | 25.2 | 25.9 | 2932290
2003-09-03 00:00:00 | 25.5 | 25.99 | 25.31 | 25.53 | 4413160
2003-09-02 00:00:00 | 24.8 | 25.54 | 24.73 | 25.43 | 3146920
2003-09-01 00:00:00 | 24.68 | 24.94 | 24.48 | 24.8 | 1153280
2003-08-29 00:00:00 | 24.78 | 24.78 | 24.35 | 24.53 | 1354700
2003-08-28 00:00:00 | 24.5 | 24.79 | 24.35 | 24.54 | 1687400
2003-08-27 00:00:00 | 24.21 | 24.58 | 24.15 | 24.45 | 2124790
2003-08-26 00:00:00 | 24.45 | 24.64 | 24.01 | 24.1 | 1220100
2003-08-25 00:00:00 | 24.38 | 24.65 | 24.2 | 24.43 | 1024650
2003-08-22 00:00:00 | 24.44 | 24.69 | 24.32 | 24.4 | 1098120
2003-08-21 00:00:00 | 24.48 | 24.68 | 24.25 | 24.55 | 1381580
2003-08-20 00:00:00 | 24.5 | 24.6 | 24.14 | 24.43 | 1756840
2003-08-19 00:00:00 | 24.94 | 25.05 | 24.2 | 24.35 | 2959740
2003-08-18 00:00:00 | 24.63 | 24.8 | 24.36 | 24.8 | 1584740
2003-08-15 00:00:00 | 24.79 | 24.8 | 24.26 | 24.56 | 1860230
2003-08-14 00:00:00 | 24.38 | 24.8 | 24.19 | 24.8 | 2751190
2003-08-13 00:00:00 | 24.8 | 24.8 | 24.09 | 24.4 | 2843070
2003-08-12 00:00:00 | 24.41 | 24.86 | 24.14 | 24.72 | 2955590
2003-08-11 00:00:00 | 24.43 | 24.69 | 24.22 | 24.59 | 1440820
2003-08-08 00:00:00 | 24.5 | 24.9 | 24.15 | 24.37 | 1606410
2003-08-07 00:00:00 | 24.25 | 24.47 | 23.88 | 24.41 | 1787760
2003-08-06 00:00:00 | 24.26 | 24.49 | 23.84 | 24.15 | 1721630
2003-08-05 00:00:00 | 24.35 | 24.65 | 24.03 | 24.48 | 1229320
2003-08-04 00:00:00 | 24.33 | 24.88 | 23.81 | 24.33 | 1976190
2003-08-01 00:00:00 | 24.88 | 25.17 | 24.25 | 24.58 | 2397310
2003-07-31 00:00:00 | 24.99 | 25.41 | 24.63 | 25.2 | 2198390
2003-07-30 00:00:00 | 24.78 | 25.27 | 24.75 | 24.89 | 1839660
2003-07-29 00:00:00 | 25.24 | 25.34 | 24.67 | 25.04 | 1567830
2003-07-28 00:00:00 | 25.25 | 25.35 | 24.97 | 25.24 | 1833620
2003-07-25 00:00:00 | 25.05 | 25.24 | 24.61 | 24.9 | 1252400
2003-07-24 00:00:00 | 24.75 | 25.25 | 24.52 | 25.23 | 2290300
2003-07-23 00:00:00 | 25.01 | 25.18 | 24.51 | 24.8 | 1238440
2003-07-22 00:00:00 | 24.44 | 25 | 24.27 | 24.8 | 1631050
2003-07-21 00:00:00 | 25.19 | 25.27 | 24.25 | 24.34 | 1794700
2003-07-18 00:00:00 | 24.95 | 25.23 | 24.78 | 25.03 | 1743710
2003-07-17 00:00:00 | 24.9 | 25.25 | 24.68 | 24.88 | 2718920
2003-07-16 00:00:00 | 25.64 | 25.64 | 24.54 | 24.92 | 3406810
2003-07-15 00:00:00 | 26.08 | 26.08 | 25.39 | 25.4 | 1623540
2003-07-14 00:00:00 | 25.8 | 26.22 | 25.36 | 26.06 | 1792600
2003-07-11 00:00:00 | 25.45 | 25.8 | 25.3 | 25.71 | 1215170
2003-07-10 00:00:00 | 25.42 | 25.76 | 25.12 | 25.45 | 1738240
2003-07-09 00:00:00 | 25.78 | 26.07 | 25.44 | 25.59 | 1293370
2003-07-08 00:00:00 | 25.82 | 26.17 | 25.52 | 25.85 | 1593860
2003-07-07 00:00:00 | 25.55 | 26 | 25.5 | 25.7 | 2520300
2003-07-04 00:00:00 | 25.8 | 25.8 | 25.05 | 25.34 | 1803190
2003-07-03 00:00:00 | 26.25 | 26.25 | 25.3 | 25.86 | 2587150
2003-07-02 00:00:00 | 25.87 | 26.42 | 25.75 | 26.32 | 2224880
2003-07-01 00:00:00 | 26.55 | 26.55 | 25.56 | 25.69 | 2273110
2003-06-30 00:00:00 | 26.21 | 26.7 | 25.96 | 26.29 | 2644260
2003-06-27 00:00:00 | 27 | 27 | 25.9 | 26.39 | 4033980
2003-06-26 00:00:00 | 26.64 | 27.5 | 26.4 | 27.11 | 4241350
2003-06-25 00:00:00 | 26 | 26.98 | 25.95 | 26.8 | 3884200
2003-06-24 00:00:00 | 26.5 | 26.64 | 25.65 | 26.05 | 3119560
2003-06-23 00:00:00 | 26.27 | 26.89 | 26.04 | 26.53 | 2277670
2003-06-20 00:00:00 | 25.86 | 26.65 | 25.85 | 26.27 | 6103930
2003-06-19 00:00:00 | 26.26 | 26.31 | 25.72 | 26 | 1355960
2003-06-18 00:00:00 | 26.19 | 26.5 | 25.79 | 26.13 | 2014180
2003-06-17 00:00:00 | 26.09 | 26.28 | 25.68 | 26.14 | 1947190
2003-06-16 00:00:00 | 25.59 | 25.98 | 25.03 | 25.93 | 1856550
2003-06-13 00:00:00 | 25.31 | 25.84 | 25.29 | 25.52 | 2245340
2003-06-12 00:00:00 | 24.8 | 25.48 | 24.68 | 25.24 | 2712200
2003-06-11 00:00:00 | 24.7 | 24.89 | 24.38 | 24.66 | 2096000
2003-06-10 00:00:00 | 24.61 | 25.02 | 24.51 | 24.72 | 1308340
2003-06-09 00:00:00 | 24.63 | 24.97 | 24.52 | 24.73 | 769623
2003-06-06 00:00:00 | 24.68 | 25.15 | 24.57 | 24.78 | 2231760
2003-06-05 00:00:00 | 25.15 | 25.18 | 24.44 | 24.75 | 1882380
2003-06-04 00:00:00 | 24.8 | 25.34 | 24.58 | 25.05 | 1833810
2003-06-03 00:00:00 | 24.76 | 25.13 | 24.35 | 24.87 | 1705640
2003-06-02 00:00:00 | 24.86 | 25.08 | 24.25 | 24.99 | 1908640
2003-05-30 00:00:00 | 24.35 | 24.78 | 24.02 | 24.69 | 1681580
2003-05-29 00:00:00 | 24.25 | 24.78 | 24.18 | 24.28 | 1025990
2003-05-28 00:00:00 | 24.45 | 24.69 | 23.73 | 24.29 | 2270000
2003-05-27 00:00:00 | 23.63 | 24.29 | 23.16 | 24.27 | 2192880
2003-05-26 00:00:00 | 23.8 | 24.3 | 23.52 | 23.77 | 626883
2003-05-23 00:00:00 | 24.43 | 24.43 | 23.75 | 23.82 | 1390040
2003-05-22 00:00:00 | 23.75 | 24.48 | 23.73 | 24.41 | 1827870
2003-05-21 00:00:00 | 24.19 | 24.3 | 23.13 | 23.82 | 2568860
2003-05-20 00:00:00 | 24.22 | 24.42 | 23.78 | 24.04 | 3541600
2003-05-19 00:00:00 | 24.88 | 25.14 | 24.13 | 24.38 | 2647770
2003-05-16 00:00:00 | 25.19 | 25.73 | 24.95 | 25.34 | 3446390
2003-05-14 00:00:00 | 25.2 | 25.76 | 25 | 25.25 | 3000930
2003-05-13 00:00:00 | 25.27 | 25.27 | 24.32 | 24.69 | 1790120
2003-05-12 00:00:00 | 25.5 | 25.5 | 24.46 | 24.94 | 1616940
2003-05-09 00:00:00 | 24.73 | 25.14 | 24.42 | 25.14 | 2266220
2003-05-08 00:00:00 | 25.23 | 25.43 | 24.5 | 24.58 | 3314210
2003-05-07 00:00:00 | 25.5 | 25.73 | 24.96 | 25.39 | 2665410
2003-05-06 00:00:00 | 24.9 | 25.83 | 24.68 | 25.56 | 2351440
2003-05-05 00:00:00 | 24.89 | 25.24 | 24.62 | 24.92 | 1679270
2003-05-02 00:00:00 | 23.83 | 24.75 | 23.71 | 24.75 | 2266840
2003-04-30 00:00:00 | 24.07 | 24.66 | 23.72 | 24.1 | 1866330
2003-04-29 00:00:00 | 24.62 | 24.76 | 23.97 | 23.99 | 1991140
2003-04-28 00:00:00 | 23.1 | 24.58 | 23.1 | 24.58 | 1658500
2003-04-25 00:00:00 | 23.51 | 23.98 | 23.05 | 23.16 | 1279680
2003-04-24 00:00:00 | 23.9 | 24.32 | 23.42 | 23.71 | 1827280
2003-04-23 00:00:00 | 24.45 | 24.55 | 23.31 | 24.15 | 2582020
2003-04-22 00:00:00 | 23.45 | 24.35 | 23.1 | 24.07 | 1938130
2003-04-17 00:00:00 | 22.85 | 23.97 | 22.62 | 23.45 | 2121730
2003-04-16 00:00:00 | 23.9 | 24.14 | 22.84 | 22.95 | 1831060
2003-04-15 00:00:00 | 23.2 | 23.92 | 23.02 | 23.33 | 1828450
2003-04-14 00:00:00 | 22.9 | 23.11 | 22.6 | 22.91 | 1353110
2003-04-11 00:00:00 | 22.12 | 23.22 | 22.12 | 22.69 | 2565000
2003-04-10 00:00:00 | 23.21 | 23.25 | 22.03 | 22.19 | 3368920
2003-04-09 00:00:00 | 23.7 | 24.09 | 23.14 | 23.31 | 2828190
2003-04-08 00:00:00 | 24.2 | 24.45 | 23.64 | 24.2 | 2190320
2003-04-07 00:00:00 | 23.36 | 24.7 | 23.36 | 24.69 | 3957820
2003-04-04 00:00:00 | 22.02 | 22.97 | 21.81 | 22.55 | 1978980
2003-04-03 00:00:00 | 22.4 | 22.65 | 21.61 | 21.91 | 1731270
2003-04-02 00:00:00 | 21.03 | 22.22 | 20.96 | 22.22 | 2181940
2003-04-01 00:00:00 | 20.3 | 21.09 | 20.22 | 20.91 | 1733770
2003-03-31 00:00:00 | 21.1 | 21.1 | 20.15 | 20.5 | 1874000
2003-03-28 00:00:00 | 21.32 | 21.8 | 21.17 | 21.3 | 1532500
2003-03-27 00:00:00 | 21.22 | 21.67 | 20.65 | 21.42 | 1744780
2003-03-26 00:00:00 | 22 | 22.59 | 21.25 | 21.35 | 2102600
2003-03-25 00:00:00 | 20.9 | 22.1 | 20.28 | 22.06 | 2786560
2003-03-24 00:00:00 | 21.3 | 21.74 | 20.76 | 20.76 | 2179110
2003-03-21 00:00:00 | 20.8 | 22.18 | 20.79 | 22.05 | 8609250
2003-03-20 00:00:00 | 21.05 | 21.85 | 20.52 | 20.87 | 2439830
2003-03-19 00:00:00 | 20.3 | 21.9 | 20.09 | 21.35 | 3782460
2003-03-18 00:00:00 | 20.5 | 20.97 | 19.78 | 20.5 | 3741510
2003-03-17 00:00:00 | 18.95 | 20.75 | 18.57 | 20.29 | 3137420
2003-03-14 00:00:00 | 19.1 | 20.04 | 18.55 | 19.39 | 3966650
2003-03-13 00:00:00 | 18.1 | 19.44 | 17.98 | 19.1 | 5125830
2003-03-12 00:00:00 | 18.75 | 19.05 | 17.6 | 17.68 | 3864240
2003-03-11 00:00:00 | 18.6 | 19.27 | 18.25 | 18.99 | 3198410
2003-03-10 00:00:00 | 20.2 | 20.3 | 18.63 | 18.71 | 3412510
2003-03-07 00:00:00 | 19.88 | 20.51 | 19.42 | 20.2 | 2633670
2003-03-06 00:00:00 | 20.79 | 21.45 | 19.85 | 20.08 | 3822640
2003-03-05 00:00:00 | 20.36 | 20.96 | 19.98 | 20.58 | 2199450
2003-03-04 00:00:00 | 20.3 | 20.72 | 19.9 | 20.4 | 2117550
2003-03-03 00:00:00 | 20.65 | 21.14 | 20.15 | 20.45 | 1308860
2003-02-28 00:00:00 | 20.62 | 21.08 | 20.3 | 20.48 | 2713670
2003-02-27 00:00:00 | 19.05 | 20.75 | 18.91 | 20.75 | 4464480
2003-02-26 00:00:00 | 20.45 | 20.67 | 19.02 | 19.15 | 3938400
2003-02-25 00:00:00 | 21.56 | 21.71 | 20.11 | 20.35 | 3714360
2003-02-24 00:00:00 | 22.4 | 22.4 | 21.62 | 21.73 | 2075790
2003-02-21 00:00:00 | 21.75 | 22.43 | 21.42 | 22.4 | 3071670
2003-02-20 00:00:00 | 21.58 | 22.02 | 21.31 | 21.57 | 2620240
2003-02-19 00:00:00 | 22.2 | 22.34 | 21.25 | 21.35 | 1845200
2003-02-18 00:00:00 | 22.15 | 22.39 | 21.7 | 22.21 | 2716440
2003-02-17 00:00:00 | 22.46 | 22.5 | 21.57 | 22.04 | 1165430
2003-02-14 00:00:00 | 21.64 | 22.47 | 21.3 | 22.24 | 2558540
2003-02-13 00:00:00 | 21.75 | 21.87 | 21.26 | 21.48 | 2819530
2003-02-12 00:00:00 | 22.75 | 22.75 | 21.97 | 21.97 | 2909580
2003-02-11 00:00:00 | 22.54 | 23.31 | 22.36 | 22.87 | 2307560
2003-02-10 00:00:00 | 22.45 | 22.99 | 22 | 22.5 | 3755980
2003-02-07 00:00:00 | 23.4 | 23.52 | 22.3 | 22.38 | 5843490
2003-02-06 00:00:00 | 24.5 | 24.51 | 23.2 | 23.43 | 5030850
2003-02-05 00:00:00 | 24.5 | 24.81 | 24.02 | 24.7 | 2644570
2003-02-03 00:00:00 | 25.7 | 25.99 | 25.11 | 25.53 | 2321050
2003-01-31 00:00:00 | 25.05 | 25.85 | 24.5 | 25.63 | 3400120
2003-01-30 00:00:00 | 25.75 | 25.86 | 24.93 | 25.3 | 3813960
2003-01-29 00:00:00 | 25.48 | 25.85 | 24.23 | 25.55 | 3676480
2003-01-28 00:00:00 | 25.28 | 25.75 | 25.09 | 25.46 | 2863240
2003-01-27 00:00:00 | 25.45 | 25.85 | 24.6 | 25.03 | 3758880
2003-01-23 00:00:00 | 26.57 | 26.71 | 25.57 | 25.78 | 2758330
2003-01-22 00:00:00 | 26.75 | 27.03 | 25.89 | 26.18 | 4272780
2003-01-21 00:00:00 | 27.28 | 27.41 | 26.65 | 26.75 | 2426940
2003-01-20 00:00:00 | 26.59 | 27.24 | 26.52 | 26.97 | 1911470
2003-01-17 00:00:00 | 27.31 | 27.68 | 26.15 | 26.39 | 3670860
2003-01-16 00:00:00 | 27.2 | 27.75 | 27.13 | 27.33 | 2975430
2003-01-15 00:00:00 | 27.35 | 27.66 | 27.02 | 27.28 | 3833510
2003-01-14 00:00:00 | 26.26 | 27.33 | 26.17 | 27.15 | 4246840
2003-01-13 00:00:00 | 26.27 | 26.94 | 26.26 | 26.33 | 2184480
2003-01-10 00:00:00 | 26.78 | 26.82 | 25.87 | 26.27 | 2359110
2003-01-09 00:00:00 | 26.4 | 26.86 | 26.05 | 26.66 | 2467150
2003-01-08 00:00:00 | 26.25 | 27.03 | 26.11 | 26.17 | 3291910
2003-01-07 00:00:00 | 26.7 | 26.9 | 25.94 | 26.4 | 2217310
2003-01-06 00:00:00 | 26.25 | 26.79 | 25.71 | 26.79 | 2010140
2003-01-03 00:00:00 | 26.12 | 26.55 | 25.73 | 26.11 | 2322090
2003-01-02 00:00:00 | 24.9 | 26.23 | 24.61 | 26.23 | 2298380
2002-12-30 00:00:00 | 24.19 | 24.96 | 24.16 | 24.7 | 791641
2002-12-27 00:00:00 | 25 | 25.59 | 24.06 | 24.12 | 901692
2002-12-23 00:00:00 | 25.6 | 25.77 | 25 | 25.49 | 1514650
2002-12-20 00:00:00 | 24.68 | 25.66 | 24.27 | 25.66 | 5540180
2002-12-19 00:00:00 | 24.94 | 25.97 | 24.2 | 24.6 | 3877990
2002-12-18 00:00:00 | 25.31 | 25.74 | 24.57 | 24.65 | 2428590
2002-12-17 00:00:00 | 25.82 | 26.15 | 25.09 | 25.45 | 2407920
2002-12-16 00:00:00 | 24.9 | 25.78 | 24.55 | 25.78 | 3373000
2002-12-13 00:00:00 | 25.9 | 26.1 | 25.11 | 25.8 | 2106070
2002-12-12 00:00:00 | 26.36 | 26.74 | 25.72 | 25.9 | 1750060
2002-12-11 00:00:00 | 26.21 | 27.07 | 26.07 | 26.49 | 1751060
2002-12-10 00:00:00 | 25.85 | 26.46 | 25.81 | 26.21 | 2127330
2002-12-09 00:00:00 | 26.5 | 27.14 | 25.63 | 25.63 | 1895380
2002-12-06 00:00:00 | 27.1 | 27.23 | 26.05 | 26.64 | 2464940
2002-12-05 00:00:00 | 28.23 | 28.63 | 27 | 27.04 | 2467360
2002-12-04 00:00:00 | 27.59 | 28.66 | 27.59 | 27.95 | 2254470
2002-12-03 00:00:00 | 28 | 28.47 | 27.51 | 27.51 | 1987400
2002-12-02 00:00:00 | 28.45 | 29.02 | 27.8 | 27.8 | 2087900
2002-11-29 00:00:00 | 29.2 | 29.49 | 28.25 | 28.25 | 1819260
2002-11-28 00:00:00 | 29.2 | 29.85 | 29.06 | 29.37 | 1719940
2002-11-27 00:00:00 | 27.94 | 29.86 | 27.69 | 29.59 | 2882760
2002-11-26 00:00:00 | 28.75 | 28.97 | 27.58 | 27.96 | 2185430
2002-11-25 00:00:00 | 29.05 | 29.38 | 28.25 | 28.62 | 1789300
2002-11-22 00:00:00 | 29.61 | 30.25 | 28.77 | 29.1 | 1989590
2002-11-21 00:00:00 | 29.3 | 30 | 29 | 29.96 | 2169410
2002-11-20 00:00:00 | 29.2 | 29.29 | 28.56 | 29.17 | 2220210
2002-11-19 00:00:00 | 29.9 | 30.04 | 28.65 | 29.2 | 2378220
2002-11-18 00:00:00 | 30.69 | 30.82 | 29.72 | 30.13 | 1958120
2002-11-15 00:00:00 | 31.3 | 31.31 | 29.93 | 30.55 | 3086380
2002-11-14 00:00:00 | 30.79 | 31.35 | 30.01 | 31.35 | 1870800
2002-11-13 00:00:00 | 31.1 | 31.3 | 29.8 | 30.6 | 2544980
2002-11-12 00:00:00 | 31.51 | 31.55 | 30.55 | 31.44 | 2055060
2002-11-11 00:00:00 | 30.71 | 31.88 | 30.6 | 31.64 | 1331260
2002-11-08 00:00:00 | 31.27 | 31.76 | 30.59 | 31 | 1587810
2002-11-07 00:00:00 | 32.03 | 32.53 | 30.82 | 31.1 | 2368970
2002-11-06 00:00:00 | 33.1 | 33.65 | 32 | 32.24 | 2649380
2002-11-05 00:00:00 | 32.35 | 32.87 | 31.45 | 32.57 | 1515900
2002-11-04 00:00:00 | 32.15 | 32.75 | 31.58 | 32.38 | 1764150
2002-11-01 00:00:00 | 31.35 | 32 | 30.66 | 31.86 | 1141350
2002-10-31 00:00:00 | 32 | 32.54 | 31.3 | 31.39 | 1608590
2002-10-30 00:00:00 | 31.4 | 32.14 | 30.6 | 31.7 | 1285720
2002-10-29 00:00:00 | 31.78 | 32.43 | 30.96 | 31.21 | 1706670
2002-10-28 00:00:00 | 31.91 | 32.7 | 31.22 | 31.96 | 1603170
2002-10-25 00:00:00 | 31.65 | 32.63 | 31.14 | 31.9 | 1784860
2002-10-24 00:00:00 | 31.36 | 32.34 | 31.19 | 31.88 | 1904250
2002-10-23 00:00:00 | 31.82 | 32.5 | 31 | 31.19 | 2232530
2002-10-22 00:00:00 | 32.4 | 32.98 | 31.13 | 31.39 | 2180840
2002-10-21 00:00:00 | 30.92 | 32.8 | 30.6 | 32.8 | 2191560
2002-10-18 00:00:00 | 31.1 | 31.44 | 30.23 | 31.19 | 2228830
2002-10-17 00:00:00 | 30.25 | 31.19 | 30.25 | 31.1 | 2862640
2002-10-16 00:00:00 | 30.25 | 30.65 | 29.51 | 29.86 | 3334570
2002-10-15 00:00:00 | 30 | 30.57 | 29.22 | 30.57 | 3019130
2002-10-14 00:00:00 | 29.76 | 30.5 | 28.93 | 29.6 | 1908730
2002-10-11 00:00:00 | 29.47 | 30.28 | 28.93 | 30.28 | 2978210
2002-10-10 00:00:00 | 29.5 | 29.74 | 28.12 | 29.47 | 2991830
2002-10-09 00:00:00 | 30.68 | 30.79 | 28.98 | 29.79 | 2839140
2002-10-08 00:00:00 | 30.42 | 31.25 | 30.1 | 30.68 | 2706100
2002-10-07 00:00:00 | 30.26 | 30.65 | 29.85 | 30.26 | 1893620
2002-10-04 00:00:00 | 31.2 | 31.5 | 30.05 | 30.65 | 1685100
2002-10-03 00:00:00 | 31.55 | 32.42 | 30.84 | 31.07 | 1655980
2002-10-02 00:00:00 | 31.05 | 32.8 | 31.02 | 32.22 | 2978790
2002-10-01 00:00:00 | 30.25 | 31.1 | 29.6 | 30.98 | 2154650
2002-09-30 00:00:00 | 30.33 | 30.5 | 29.16 | 29.8 | 2716640
2002-09-27 00:00:00 | 31.55 | 32.08 | 30 | 30.7 | 2176840
2002-09-26 00:00:00 | 30.3 | 32.35 | 30.04 | 31.81 | 4566110
2002-09-25 00:00:00 | 29 | 30.77 | 28.58 | 30.24 | 3063980
2002-09-24 00:00:00 | 29.6 | 30.23 | 28.16 | 29.31 | 2864340
2002-09-23 00:00:00 | 30.9 | 31.38 | 29 | 29.88 | 3042640
2002-09-20 00:00:00 | 30.77 | 31.53 | 30.52 | 31.03 | 6876810
2002-09-19 00:00:00 | 32.24 | 32.36 | 31 | 31 | 3106000
2002-09-18 00:00:00 | 33.3 | 33.3 | 31.84 | 32.01 | 2870420
2002-09-17 00:00:00 | 34.1 | 34.7 | 33.1 | 33.38 | 2392800
2002-09-16 00:00:00 | 35.11 | 35.12 | 33.7 | 33.8 | 1466080
2002-09-13 00:00:00 | 34.85 | 35.18 | 33.9 | 34.8 | 1833360
2002-09-12 00:00:00 | 36.1 | 36.28 | 34.8 | 34.8 | 1443210
2002-09-11 00:00:00 | 35.55 | 36.75 | 35.01 | 36.35 | 1498110
2002-09-10 00:00:00 | 34.9 | 35.5 | 34.72 | 35.45 | 1296840
2002-09-09 00:00:00 | 35.4 | 35.7 | 34.5 | 35.15 | 1336750
2002-09-06 00:00:00 | 35.19 | 35.65 | 34.15 | 35.65 | 2268180
2002-09-05 00:00:00 | 35.5 | 35.5 | 33.82 | 35.1 | 2616730
2002-09-04 00:00:00 | 35.11 | 35.8 | 34.57 | 35.5 | 2215190
2002-09-03 00:00:00 | 36.68 | 36.69 | 35.12 | 35.4 | 2492490
2002-09-02 00:00:00 | 37.45 | 37.45 | 36.61 | 37.05 | 679874
2002-08-30 00:00:00 | 36.6 | 37.5 | 35.85 | 37.45 | 1337120
2002-08-29 00:00:00 | 36.75 | 36.84 | 35.73 | 36.42 | 1789480
2002-08-28 00:00:00 | 38.13 | 38.13 | 36.7 | 36.85 | 1586140
2002-08-27 00:00:00 | 36.92 | 38.46 | 36.91 | 38.27 | 1764180
2002-08-26 00:00:00 | 37.3 | 38.33 | 36.6 | 36.94 | 1142330
2002-08-23 00:00:00 | 38.4 | 38.4 | 37.1 | 37.1 | 1345380
2002-08-22 00:00:00 | 38.1 | 38.39 | 37.7 | 38.33 | 1564160
2002-08-21 00:00:00 | 37.65 | 38.55 | 37.1 | 37.73 | 1954020
2002-08-20 00:00:00 | 38.9 | 38.92 | 37.6 | 37.6 | 1518830
2002-08-19 00:00:00 | 37.66 | 38.81 | 37.03 | 38.81 | 1543970
2002-08-16 00:00:00 | 37.75 | 37.96 | 36.82 | 37.53 | 2051850
2002-08-15 00:00:00 | 36.9 | 38 | 36.85 | 37.64 | 2704110
2002-08-14 00:00:00 | 35.81 | 36.57 | 35.5 | 36.25 | 1605600
2002-08-13 00:00:00 | 35.7 | 36.45 | 34.9 | 36.25 | 1387380
2002-08-12 00:00:00 | 35.75 | 36.15 | 35.5 | 35.56 | 1114000
2002-08-09 00:00:00 | 35.5 | 36.47 | 34.3 | 36.45 | 1635440
2002-08-08 00:00:00 | 34.3 | 35.5 | 34.15 | 35.45 | 2162440
2002-08-07 00:00:00 | 35.34 | 35.38 | 33.71 | 33.98 | 2001270
2002-08-06 00:00:00 | 32.5 | 35.25 | 31.98 | 34.95 | 2721580
2002-08-05 00:00:00 | 34.59 | 34.59 | 32.66 | 32.96 | 2061530
2002-08-02 00:00:00 | 34.15 | 34.49 | 33.5 | 34.3 | 2062460
2002-08-01 00:00:00 | 34 | 34.93 | 33.07 | 34.2 | 2786920
2002-07-31 00:00:00 | 34.7 | 35.15 | 33.4 | 33.86 | 2914070
2002-07-30 00:00:00 | 33.5 | 34.55 | 33.07 | 34.3 | 2835470
2002-07-29 00:00:00 | 33.1 | 33.7 | 32.3 | 33.68 | 2114200
2002-07-26 00:00:00 | 31.77 | 32.5 | 30.65 | 32.39 | 2859300
2002-07-25 00:00:00 | 33 | 33.26 | 31.1 | 31.5 | 3182640
2002-07-24 00:00:00 | 32.9 | 33.72 | 30.52 | 32.49 | 4319190
2002-07-23 00:00:00 | 33.8 | 34.39 | 32.45 | 32.95 | 2557220
2002-07-22 00:00:00 | 34.8 | 35.46 | 33 | 33.52 | 2675560
2002-07-19 00:00:00 | 35.84 | 35.84 | 34.75 | 34.8 | 2377520
2002-07-18 00:00:00 | 36.04 | 36.32 | 35.6 | 36.05 | 3581520
2002-07-17 00:00:00 | 36.18 | 36.67 | 35.45 | 36.2 | 2887950
2002-07-16 00:00:00 | 38.25 | 38.25 | 35.72 | 36.23 | 4633930
2002-07-15 00:00:00 | 38.2 | 38.89 | 37.29 | 37.29 | 2143600
2002-07-12 00:00:00 | 39 | 39.28 | 37.9 | 38.41 | 1920590
2002-07-11 00:00:00 | 38.64 | 39.07 | 38.27 | 38.59 | 2575620
2002-07-10 00:00:00 | 39.7 | 40.09 | 38.8 | 38.85 | 1575090
2002-07-09 00:00:00 | 40.52 | 40.79 | 39.84 | 40.02 | 2014670
2002-07-08 00:00:00 | 40.3 | 40.58 | 39.84 | 40.4 | 1569310
2002-07-05 00:00:00 | 39.41 | 40.65 | 39.41 | 40.32 | 2662930
2002-07-04 00:00:00 | 39.25 | 39.68 | 38.83 | 39.55 | 1453030
2002-07-03 00:00:00 | 39.11 | 39.59 | 38.61 | 38.98 | 2001690
2002-07-02 00:00:00 | 39.7 | 40 | 39.06 | 39.1 | 2126810
2002-07-01 00:00:00 | 40.2 | 40.6 | 39.63 | 40.22 | 1543980
2002-06-28 00:00:00 | 39.35 | 40.14 | 39.1 | 40.1 | 2530790
2002-06-27 00:00:00 | 38.88 | 39.28 | 38.13 | 39.28 | 2441960
2002-06-26 00:00:00 | 38.39 | 38.88 | 37.42 | 38.7 | 3475020
2002-06-25 00:00:00 | 38.5 | 39.68 | 38.31 | 39.4 | 3389930
2002-06-24 00:00:00 | 38.41 | 39.3 | 37.8 | 38.31 | 3078690
2002-06-21 00:00:00 | 38.05 | 38.81 | 37.52 | 38.5 | 8196610
2002-06-20 00:00:00 | 38.42 | 38.59 | 37.7 | 38.19 | 1883940
2002-06-19 00:00:00 | 38.47 | 38.6 | 38.02 | 38.31 | 2030260
2002-06-18 00:00:00 | 39.1 | 39.38 | 38.62 | 38.7 | 1494860
2002-06-17 00:00:00 | 38.8 | 38.95 | 38.44 | 38.8 | 2041250
2002-06-14 00:00:00 | 38.96 | 39.04 | 37.55 | 38.2 | 2614160
2002-06-13 00:00:00 | 38.8 | 39.42 | 38.78 | 38.86 | 1611300
2002-06-12 00:00:00 | 38.86 | 39.35 | 38.55 | 38.55 | 1675260
2002-06-11 00:00:00 | 39.15 | 39.78 | 38.86 | 38.86 | 1889440
2002-06-10 00:00:00 | 39.27 | 39.65 | 38.83 | 39.3 | 1512250
2002-06-07 00:00:00 | 39.15 | 39.39 | 38.51 | 39.39 | 2351380
2002-06-05 00:00:00 | 40.05 | 40.2 | 39.62 | 40 | 1419240
2002-06-04 00:00:00 | 40.5 | 40.62 | 39.25 | 39.86 | 1874400
2002-06-03 00:00:00 | 40.66 | 41.28 | 40.5 | 40.89 | 1200140
2002-05-31 00:00:00 | 40.35 | 41.1 | 39.79 | 40.85 | 2158760
2002-05-30 00:00:00 | 40.7 | 40.71 | 39.5 | 40 | 1589160
2002-05-29 00:00:00 | 40.9 | 41.27 | 40.63 | 40.75 | 1511540
2002-05-28 00:00:00 | 41.1 | 41.43 | 40.75 | 40.75 | 1580750
2002-05-27 00:00:00 | 41.1 | 41.25 | 40.84 | 41 | 1064060
2002-05-24 00:00:00 | 40.95 | 41.35 | 40.63 | 40.9 | 805870
2002-05-23 00:00:00 | 40.98 | 41.3 | 40.65 | 40.75 | 1111980
2002-05-22 00:00:00 | 40.92 | 40.95 | 40.34 | 40.75 | 1197140
2002-05-21 00:00:00 | 40.96 | 41.35 | 40.61 | 40.81 | 1116020
2002-05-20 00:00:00 | 40.92 | 41.3 | 40.82 | 41.15 | 467425
2002-05-17 00:00:00 | 41.45 | 41.54 | 40.85 | 41 | 1581090
2002-05-16 00:00:00 | 41.47 | 41.85 | 41.15 | 41.35 | 1200590
2002-05-15 00:00:00 | 42.35 | 42.45 | 41.12 | 41.45 | 1671870
2002-05-14 00:00:00 | 41.63 | 42.1 | 41.42 | 41.92 | 1147350
2002-05-13 00:00:00 | 40.95 | 41.98 | 40.82 | 41.85 | 1334330
2002-05-10 00:00:00 | 41.26 | 41.61 | 40.94 | 40.94 | 1141670
2002-05-09 00:00:00 | 41.5 | 41.7 | 41.31 | 41.46 | 570973
2002-05-08 00:00:00 | 41.82 | 41.95 | 41.27 | 41.8 | 1215230
2002-05-07 00:00:00 | 41.5 | 41.75 | 41.13 | 41.75 | 1572490
2002-05-06 00:00:00 | 41.61 | 41.85 | 41.39 | 41.75 | 706422
2002-05-03 00:00:00 | 41.88 | 42.3 | 41.32 | 41.6 | 1447410
2002-05-02 00:00:00 | 42.1 | 42.2 | 41.46 | 41.83 | 1133580
2002-04-30 00:00:00 | 41.56 | 42 | 41.3 | 42 | 1299530
2002-04-29 00:00:00 | 42.09 | 42.09 | 41.37 | 41.88 | 1404190
2002-04-26 00:00:00 | 42.55 | 42.55 | 41.75 | 41.87 | 1583650
2002-04-25 00:00:00 | 42.89 | 42.89 | 42.06 | 42.4 | 1537250
2002-04-24 00:00:00 | 42.8 | 43.21 | 42.5 | 42.87 | 1045680
2002-04-23 00:00:00 | 42.38 | 43.02 | 42.27 | 43 | 1709900
2002-04-22 00:00:00 | 42.5 | 42.57 | 42.23 | 42.26 | 988929
2002-04-19 00:00:00 | 42.31 | 42.69 | 42.11 | 42.68 | 1281560
2002-04-18 00:00:00 | 42.65 | 43.1 | 42.27 | 42.45 | 1962090
2002-04-17 00:00:00 | 43.5 | 43.5 | 42.67 | 42.83 | 1488170
2002-04-16 00:00:00 | 43.29 | 43.5 | 42.91 | 43.32 | 1156100
2002-04-15 00:00:00 | 43.58 | 43.58 | 42.96 | 43.45 | 1092590
2002-04-12 00:00:00 | 43.25 | 43.58 | 43.02 | 43.52 | 1134060
2002-04-11 00:00:00 | 43.26 | 43.38 | 42.8 | 43 | 1098890
2002-04-10 00:00:00 | 42.64 | 43.47 | 42.33 | 43.4 | 1566920
2002-04-09 00:00:00 | 42.65 | 42.95 | 42.21 | 42.64 | 1113170
2002-04-08 00:00:00 | 43.2 | 43.24 | 42.26 | 42.55 | 1115010
2002-04-05 00:00:00 | 43.6 | 43.67 | 43 | 43.1 | 1206340
2002-04-04 00:00:00 | 43 | 43.6 | 42.95 | 43.6 | 1681930
2002-04-03 00:00:00 | 42.6 | 43.3 | 42.5 | 43.05 | 1266220
2002-04-02 00:00:00 | 42.97 | 43.12 | 42.65 | 42.68 | 1153970
2002-03-28 00:00:00 | 42.84 | 43.45 | 42.7 | 43.08 | 1040890
2002-03-27 00:00:00 | 43.14 | 43.25 | 42.58 | 42.6 | 1128960
2002-03-26 00:00:00 | 42.21 | 43.4 | 42.1 | 43.3 | 2074880
2002-03-25 00:00:00 | 42.5 | 42.73 | 42.2 | 42.51 | 925178
2002-03-22 00:00:00 | 43 | 43.11 | 42.1 | 42.65 | 2303440
2002-03-19 00:00:00 | 41.85 | 42.26 | 41.7 | 42.05 | 1441340
2002-03-18 00:00:00 | 41.95 | 42.15 | 41.53 | 41.85 | 1187290
2002-03-15 00:00:00 | 41.15 | 41.99 | 40.61 | 41.99 | 5346070
2002-03-14 00:00:00 | 41.29 | 41.48 | 40.9 | 41.35 | 1426080
2002-03-13 00:00:00 | 41.69 | 41.72 | 40.9 | 41.21 | 1950940
2002-03-12 00:00:00 | 41.6 | 41.78 | 41.22 | 41.6 | 2167410
2002-03-11 00:00:00 | 41.45 | 41.98 | 41.24 | 41.6 | 1510890
2002-03-08 00:00:00 | 41.4 | 42.1 | 41.4 | 41.45 | 1352200
2002-03-07 00:00:00 | 42 | 42.2 | 41.26 | 41.26 | 4136080
2002-03-06 00:00:00 | 41.03 | 41.95 | 41.02 | 41.89 | 1528300
2002-03-05 00:00:00 | 41.56 | 41.75 | 40.73 | 41.3 | 2367280
2002-03-04 00:00:00 | 41.82 | 42.05 | 41.23 | 41.56 | 1560040
2002-03-01 00:00:00 | 41.51 | 41.94 | 41.2 | 41.36 | 1801450
2002-02-28 00:00:00 | 40.9 | 41.75 | 40.64 | 41.53 | 1503710
2002-02-27 00:00:00 | 40.82 | 41.1 | 40.4 | 40.75 | 1548620
2002-02-26 00:00:00 | 40.95 | 41.12 | 40.22 | 40.8 | 1409400
2002-02-25 00:00:00 | 40.74 | 40.8 | 40.11 | 40.8 | 1133580
2002-02-22 00:00:00 | 41.1 | 41.1 | 40.06 | 40.3 | 1475750
2002-02-21 00:00:00 | 40.51 | 41.4 | 40.51 | 41.15 | 1664870
2002-02-20 00:00:00 | 40.73 | 40.75 | 40.03 | 40.58 | 1249280
2002-02-19 00:00:00 | 40.8 | 40.93 | 40.41 | 40.55 | 1394240
2002-02-18 00:00:00 | 41 | 41.31 | 40.75 | 41.02 | 1270000
2002-02-15 00:00:00 | 41.62 | 41.85 | 40.85 | 41.05 | 1338570
2002-02-14 00:00:00 | 41.3 | 41.8 | 41.09 | 41.62 | 1472810
2002-02-13 00:00:00 | 41.37 | 41.89 | 40.57 | 41.47 | 1639990
2002-02-12 00:00:00 | 42.06 | 42.26 | 41.11 | 41.2 | 2133920
2002-02-11 00:00:00 | 42.6 | 42.8 | 41.75 | 42.23 | 1480380
2002-02-08 00:00:00 | 42.62 | 42.65 | 41.85 | 42.3 | 1419140
2002-02-07 00:00:00 | 43.2 | 43.48 | 42.31 | 42.85 | 2003340
2002-02-06 00:00:00 | 43.65 | 43.9 | 42.85 | 43.05 | 1496700
2002-02-05 00:00:00 | 43.68 | 43.85 | 42.79 | 43.35 | 1585750
2002-02-04 00:00:00 | 43.75 | 44.07 | 43.35 | 43.56 | 1224150
2002-02-01 00:00:00 | 43.11 | 43.9 | 43.11 | 43.8 | 1605230
2002-01-31 00:00:00 | 42.9 | 43.49 | 42.6 | 43.27 | 1273920
2002-01-30 00:00:00 | 42.71 | 43.25 | 42.32 | 42.65 | 1429800
2002-01-29 00:00:00 | 43.29 | 43.51 | 42.57 | 43 | 1267900
2002-01-28 00:00:00 | 43.29 | 43.8 | 42.85 | 43.27 | 921516
2002-01-25 00:00:00 | 43.69 | 43.9 | 42.76 | 43.3 | 1768920
2002-01-24 00:00:00 | 43.55 | 43.92 | 43.25 | 43.55 | 1374310
2002-01-23 00:00:00 | 43.34 | 43.59 | 42.9 | 43.35 | 1535750
2002-01-22 00:00:00 | 43.12 | 43.84 | 43 | 43 | 954746
2002-01-21 00:00:00 | 43.7 | 44.04 | 43 | 43.35 | 837702
2002-01-18 00:00:00 | 43.15 | 43.88 | 43.03 | 43.63 | 1568330
2002-01-17 00:00:00 | 42.71 | 43.51 | 42.52 | 43.43 | 1820980
2002-01-16 00:00:00 | 42.49 | 43.44 | 42.42 | 42.56 | 1954390
2002-01-15 00:00:00 | 42.69 | 43.1 | 42.3 | 42.5 | 1889740
2002-01-14 00:00:00 | 42.94 | 43.21 | 42.1 | 42.5 | 1894620
2002-01-11 00:00:00 | 42.25 | 43.35 | 42.25 | 42.55 | 1909650
2002-01-10 00:00:00 | 42.48 | 42.7 | 42.12 | 42.25 | 1582710
2002-01-09 00:00:00 | 41.81 | 42.49 | 41.33 | 42.49 | 1955860
2002-01-08 00:00:00 | 41.19 | 42.05 | 41.05 | 42 | 2029980
2002-01-07 00:00:00 | 41.89 | 41.89 | 40.9 | 40.95 | 1545980
2002-01-04 00:00:00 | 42.33 | 42.33 | 41.3 | 41.4 | 1601400
2002-01-03 00:00:00 | 41.99 | 42.49 | 41.5 | 42.15 | 1092320
2002-01-02 00:00:00 | 42.9 | 42.98 | 41.27 | 41.82 | 1147990
2001-12-28 00:00:00 | 41.95 | 42.52 | 41.83 | 42.2 | 661199
2001-12-27 00:00:00 | 41.7 | 41.99 | 41.27 | 41.9 | 707954
2001-12-21 00:00:00 | 40.89 | 41.7 | 40.3 | 41.05 | 2789740
2001-12-20 00:00:00 | 41.5 | 41.8 | 40.48 | 40.89 | 1896930
2001-12-19 00:00:00 | 40.85 | 41.35 | 40.35 | 41.05 | 1825860
2001-12-18 00:00:00 | 41.2 | 41.6 | 40.4 | 40.76 | 2043470
2001-12-17 00:00:00 | 40.75 | 41.8 | 40.39 | 41.19 | 1774580
2001-12-14 00:00:00 | 41 | 41.49 | 40.15 | 40.68 | 2457520
2001-12-13 00:00:00 | 40.6 | 41.1 | 40.19 | 40.76 | 1881320
2001-12-12 00:00:00 | 40.15 | 40.66 | 39.91 | 40.3 | 1607770
2001-12-11 00:00:00 | 40 | 40.9 | 39.99 | 40.02 | 1597040
2001-12-10 00:00:00 | 40.07 | 40.69 | 40 | 40 | 1370710
2001-12-07 00:00:00 | 40.9 | 41 | 40 | 40 | 2060850
2001-12-06 00:00:00 | 41.21 | 41.3 | 40.53 | 40.6 | 1937810
2001-12-05 00:00:00 | 41.1 | 41.49 | 40.32 | 40.81 | 2477170
2001-12-04 00:00:00 | 41.99 | 41.99 | 40.61 | 40.8 | 1953670
2001-12-03 00:00:00 | 41 | 41.98 | 40.75 | 41.65 | 1951140
2001-11-30 00:00:00 | 42.49 | 42.49 | 41.27 | 41.64 | 2191960
2001-11-29 00:00:00 | 41.9 | 42.35 | 41.59 | 42.1 | 1725350
2001-11-28 00:00:00 | 42.28 | 42.5 | 41.7 | 42 | 2715920
2001-11-27 00:00:00 | 43 | 43.25 | 41.27 | 42.36 | 8666460
2001-11-26 00:00:00 | 44.5 | 44.9 | 43.52 | 44.15 | 1399730
2001-11-23 00:00:00 | 44.4 | 44.6 | 43.53 | 44.52 | 1084670
2001-11-22 00:00:00 | 44.69 | 44.74 | 44 | 44.63 | 874453
2001-11-21 00:00:00 | 44 | 44.93 | 43.78 | 44.15 | 1763080
2001-11-20 00:00:00 | 43.4 | 44.45 | 43.11 | 43.82 | 1659740
2001-11-19 00:00:00 | 43.25 | 43.6 | 42.67 | 43.01 | 1483810
2001-11-16 00:00:00 | 43.1 | 43.59 | 42.36 | 42.76 | 2212110
2001-11-15 00:00:00 | 43.95 | 44.62 | 43.06 | 43.06 | 1454880
2001-11-14 00:00:00 | 43.4 | 44.5 | 43.2 | 43.45 | 1233210
2001-11-13 00:00:00 | 44.15 | 44.5 | 43.15 | 43.6 | 1701010
2001-11-12 00:00:00 | 43.36 | 44.14 | 42.94 | 43.79 | 1820400
2001-11-09 00:00:00 | 43 | 43.75 | 42.89 | 43.26 | 1139220
2001-11-08 00:00:00 | 43.25 | 43.53 | 42.51 | 43.51 | 1198080
2001-11-07 00:00:00 | 43.05 | 43.3 | 42.21 | 43.29 | 1390050
2001-11-06 00:00:00 | 44 | 44.2 | 42.44 | 42.7 | 1735310
2001-11-05 00:00:00 | 43.99 | 44.84 | 43.56 | 44.15 | 1377720
2001-11-02 00:00:00 | 45 | 45.03 | 43.56 | 44.35 | 1190050
2001-11-01 00:00:00 | 43.52 | 44.96 | 43.25 | 44.89 | 936312
2001-10-31 00:00:00 | 42.81 | 44.65 | 42.5 | 43.9 | 1609680
2001-10-30 00:00:00 | 42.52 | 44.4 | 42.52 | 43.2 | 1440860
2001-10-29 00:00:00 | 43.54 | 43.87 | 42.9 | 43.2 | 843579
2001-10-26 00:00:00 | 44.55 | 44.6 | 43.21 | 43.59 | 1393860
2001-10-25 00:00:00 | 45.3 | 45.77 | 43.24 | 44.1 | 1771450
2001-10-24 00:00:00 | 44.98 | 46.1 | 44.83 | 45.45 | 1214210
2001-10-23 00:00:00 | 44.55 | 45.35 | 43.9 | 45.19 | 2173170
2001-10-22 00:00:00 | 44.55 | 45.37 | 44.31 | 45.01 | 961063
2001-10-19 00:00:00 | 44.53 | 44.73 | 42.8 | 44.1 | 2031070
2001-10-18 00:00:00 | 44.35 | 45.49 | 44.1 | 44.53 | 1174740
2001-10-17 00:00:00 | 45.26 | 45.98 | 44.01 | 44.4 | 1466240
2001-10-16 00:00:00 | 44.25 | 45.83 | 44.25 | 45.39 | 1104330
2001-10-15 00:00:00 | 44.49 | 45.71 | 44.05 | 44.6 | 1046450
2001-10-12 00:00:00 | 45.25 | 45.41 | 43.13 | 44.65 | 2168170
2001-10-11 00:00:00 | 46.9 | 46.9 | 44.2 | 45.5 | 3008140
2001-10-09 00:00:00 | 46.15 | 46.25 | 45.25 | 45.7 | 983686
2001-10-08 00:00:00 | 45.3 | 46.6 | 44.5 | 46.24 | 1556860
2001-10-05 00:00:00 | 46.72 | 46.98 | 45.5 | 45.9 | 2303310
2001-10-04 00:00:00 | 46.21 | 47.89 | 45.77 | 47.38 | 2841940
2001-10-02 00:00:00 | 45.29 | 45.63 | 44.51 | 45.22 | 1811480
2001-10-01 00:00:00 | 44.4 | 45.88 | 43.5 | 45.02 | 2170810
2001-09-28 00:00:00 | 44.2 | 45.2 | 43.52 | 44.1 | 2167810
2001-09-27 00:00:00 | 41.6 | 44.23 | 41.01 | 44 | 3971750
2001-09-26 00:00:00 | 40.8 | 42.1 | 40.4 | 41.15 | 2976370
2001-09-25 00:00:00 | 39.8 | 41.91 | 39.01 | 39.9 | 2189300
2001-09-24 00:00:00 | 38.3 | 40.2 | 37.8 | 39.8 | 2036190
2001-09-21 00:00:00 | 38.5 | 40.4 | 36.17 | 37.1 | 7475840
2001-09-20 00:00:00 | 40.75 | 41.36 | 38.33 | 39.15 | 2887450
2001-09-19 00:00:00 | 41.95 | 42.41 | 40.05 | 40.05 | 1806610
2001-09-18 00:00:00 | 41.5 | 41.98 | 40.19 | 41.5 | 2004780
2001-09-17 00:00:00 | 40.6 | 43.2 | 39 | 41.87 | 3366950
2001-09-10 00:00:00 | 44.15 | 45.3 | 41.21 | 42.4 | 2761500
2001-09-07 00:00:00 | 45.7 | 46.3 | 43.51 | 44.34 | 1730300
2001-09-06 00:00:00 | 46.19 | 46.54 | 45.11 | 45.93 | 1801550
2001-09-05 00:00:00 | 46.7 | 46.9 | 45.51 | 46.11 | 1799050
2001-09-04 00:00:00 | 46.33 | 47 | 45.82 | 47 | 1439120
2001-09-03 00:00:00 | 46.05 | 46.44 | 45.51 | 46.15 | 882616
2001-08-31 00:00:00 | 46.2 | 46.72 | 45.67 | 46.3 | 897182
2001-08-30 00:00:00 | 46.16 | 46.67 | 45.76 | 46 | 1407380
2001-08-29 00:00:00 | 45.96 | 46.9 | 45.8 | 46.45 | 935121
2001-08-28 00:00:00 | 46.95 | 47.17 | 46.03 | 46.25 | 1156710
2001-08-27 00:00:00 | 47.4 | 47.58 | 46.6 | 47.14 | 651377
2001-08-24 00:00:00 | 47.4 | 47.9 | 46.7 | 47.3 | 849920
2001-08-23 00:00:00 | 47.64 | 47.64 | 46.54 | 47.13 | 1019840
2001-08-22 00:00:00 | 47.31 | 48.08 | 47 | 47.35 | 1250670
2001-08-21 00:00:00 | 48.11 | 48.11 | 47.06 | 47.45 | 1156290
2001-08-20 00:00:00 | 48 | 48.45 | 46.92 | 48.15 | 1548930
2001-08-17 00:00:00 | 48.8 | 49.1 | 47.41 | 48 | 1985480
2001-08-15 00:00:00 | 47.99 | 48.04 | 47.11 | 47.48 | 769009
2001-08-14 00:00:00 | 48.09 | 48.45 | 47.5 | 48.15 | 928656
2001-08-13 00:00:00 | 47.5 | 48.18 | 47.18 | 47.75 | 753965
2001-08-10 00:00:00 | 47.6 | 48.23 | 46.95 | 47.27 | 1031400
2001-08-09 00:00:00 | 48.05 | 48.78 | 47.16 | 47.6 | 1433600
2001-08-08 00:00:00 | 48.01 | 49.19 | 47.75 | 48.3 | 1444200
2001-08-07 00:00:00 | 47.7 | 48.69 | 47.4 | 48.18 | 964688
2001-08-06 00:00:00 | 47.6 | 48.34 | 47.01 | 47.54 | 586255
2001-08-03 00:00:00 | 47.45 | 48.19 | 47.37 | 47.44 | 1109450
2001-08-02 00:00:00 | 48.94 | 49.2 | 47.3 | 47.65 | 1276800
2001-08-01 00:00:00 | 48.51 | 48.9 | 48.01 | 48.71 | 894096
2001-07-31 00:00:00 | 48.45 | 49.08 | 48.01 | 49.07 | 1471580
2001-07-30 00:00:00 | 47.51 | 48.6 | 47.41 | 48.1 | 1283840
2001-07-26 00:00:00 | 47.9 | 48.45 | 47.74 | 48.4 | 1286960
2001-07-25 00:00:00 | 49 | 49.56 | 47.21 | 47.9 | 2044250
2001-07-24 00:00:00 | 50 | 50 | 48.74 | 49.19 | 1189750
2001-07-23 00:00:00 | 49.29 | 50.1 | 48.95 | 49.95 | 1494460
2001-07-20 00:00:00 | 48.8 | 50.05 | 48.52 | 49.29 | 2354540
2001-07-19 00:00:00 | 49.24 | 49.43 | 48.45 | 49.43 | 1294910
2001-07-18 00:00:00 | 49.78 | 49.82 | 48.87 | 49.25 | 1337840
2001-07-17 00:00:00 | 49.3 | 49.98 | 49.03 | 49.7 | 921053
2001-07-16 00:00:00 | 49.5 | 49.87 | 48.9 | 49.2 | 953673
2001-07-13 00:00:00 | 48.84 | 49.46 | 48.15 | 49.46 | 1109030
2001-07-12 00:00:00 | 48.95 | 49.04 | 48.3 | 48.56 | 1071360
2001-07-11 00:00:00 | 48 | 49.05 | 47.5 | 48.55 | 1869740
2001-07-10 00:00:00 | 49 | 49.28 | 47.51 | 47.91 | 1710000
2001-07-09 00:00:00 | 48.1 | 49.74 | 47.56 | 48.82 | 2266670
2001-07-06 00:00:00 | 47.24 | 48.73 | 47.06 | 47.74 | 2752840
2001-07-05 00:00:00 | 46.9 | 48.1 | 46.9 | 47.1 | 1439800
2001-07-04 00:00:00 | 46.95 | 47.27 | 46.71 | 46.9 | 1052260
2001-07-03 00:00:00 | 47 | 47.5 | 46.32 | 46.42 | 1060590
2001-07-02 00:00:00 | 47.05 | 47.46 | 46.45 | 46.76 | 1096950
2001-06-29 00:00:00 | 46.9 | 46.99 | 45.95 | 46.98 | 1246300
2001-06-28 00:00:00 | 46 | 46.97 | 45.68 | 46.76 | 1081500
2001-06-27 00:00:00 | 46.43 | 46.7 | 45.57 | 46.3 | 749593
2001-06-26 00:00:00 | 46.42 | 46.42 | 45.1 | 46.3 | 1408390
2001-06-25 00:00:00 | 45.79 | 46.98 | 45.55 | 46.35 | 1244870
2001-06-22 00:00:00 | 45.85 | 46.2 | 45.2 | 46.2 | 1491210
2001-06-21 00:00:00 | 45.99 | 45.99 | 45 | 45.8 | 1142770
2001-06-20 00:00:00 | 45.41 | 46 | 45.17 | 45.8 | 1055040
2001-06-19 00:00:00 | 45.35 | 46.24 | 45.1 | 45.82 | 1399020
2001-06-18 00:00:00 | 46.05 | 46.39 | 44.9 | 45.35 | 984561
2001-06-15 00:00:00 | 45.97 | 46.51 | 45.5 | 45.99 | 13143000
2001-06-14 00:00:00 | 45.8 | 46.5 | 45.19 | 46.15 | 808006
2001-06-13 00:00:00 | 45.4 | 46.1 | 45.16 | 46.03 | 918038
2001-06-12 00:00:00 | 45.67 | 45.68 | 44.5 | 45.14 | 984376
2001-06-11 00:00:00 | 45.25 | 45.67 | 44.82 | 45.2 | 755341
2001-06-08 00:00:00 | 46.4 | 46.4 | 44.9 | 45.31 | 1589870
2001-06-07 00:00:00 | 46.31 | 47.01 | 45.7 | 47.01 | 1982620
2001-06-06 00:00:00 | 46.5 | 47.34 | 45.84 | 46.31 | 1702060
2001-06-05 00:00:00 | 45.16 | 46.65 | 44.85 | 46.5 | 1251890
2001-06-04 00:00:00 | 44.51 | 45.52 | 44.51 | 44.96 | 299035
2001-06-01 00:00:00 | 44.6 | 45.59 | 44.07 | 44.9 | 1314660
2001-05-31 00:00:00 | 44.5 | 44.8 | 44.08 | 44.2 | 905624
2001-05-30 00:00:00 | 44.4 | 44.78 | 44.2 | 44.3 | 984388
2001-05-29 00:00:00 | 43.51 | 44.8 | 43.46 | 44.3 | 2403900
2001-05-28 00:00:00 | 42.84 | 43.48 | 42.4 | 43.05 | 704208
2001-05-25 00:00:00 | 42.3 | 42.89 | 42.3 | 42.56 | 608969
2001-05-24 00:00:00 | 41.29 | 42.85 | 41.23 | 42.35 | 711543
2001-05-23 00:00:00 | 42 | 42.17 | 40.97 | 41.25 | 956225
2001-05-22 00:00:00 | 42 | 42.49 | 41.65 | 41.74 | 1174770
2001-05-21 00:00:00 | 41.55 | 42 | 40.75 | 41.58 | 1272780
2001-05-18 00:00:00 | 40.8 | 41.45 | 40.7 | 41 | 1460100
2001-05-17 00:00:00 | 41.6 | 41.8 | 40.21 | 40.7 | 1392440
2001-05-16 00:00:00 | 41.34 | 41.57 | 40.31 | 41.57 | 1910490
2001-05-15 00:00:00 | 42.5 | 42.5 | 41.46 | 41.9 | 827641
2001-05-14 00:00:00 | 42.27 | 42.79 | 41.9 | 42.26 | 1585390
2001-05-11 00:00:00 | 42.56 | 43.34 | 42.18 | 42.71 | 674261
2001-05-10 00:00:00 | 41.2 | 42.97 | 41.2 | 42.27 | 2546970
2001-05-09 00:00:00 | 41.25 | 42 | 41.2 | 41.25 | 1119640
2001-05-08 00:00:00 | 42.37 | 42.96 | 41.18 | 41.5 | 1661660
2001-05-07 00:00:00 | 42.45 | 42.68 | 41.65 | 42.16 | 606874
2001-05-04 00:00:00 | 43.38 | 43.38 | 41.5 | 42.16 | 1045270
2001-05-03 00:00:00 | 43.65 | 43.7 | 42.24 | 42.9 | 834480
2001-05-02 00:00:00 | 44.5 | 44.5 | 42.67 | 43.36 | 863494
2001-04-30 00:00:00 | 43.75 | 44.15 | 43.43 | 44 | 429438
2001-04-27 00:00:00 | 43.45 | 44.33 | 43.35 | 43.65 | 770922
2001-04-26 00:00:00 | 43.5 | 44 | 43.09 | 43.45 | 776464
2001-04-25 00:00:00 | 43.98 | 43.98 | 43.08 | 43.37 | 2284660
2001-04-24 00:00:00 | 43.95 | 44.47 | 43.26 | 43.84 | 717038
2001-04-23 00:00:00 | 42.85 | 44 | 42.51 | 43.54 | 751702
2001-04-20 00:00:00 | 43.1 | 43.5 | 42.39 | 42.64 | 922786
2001-04-19 00:00:00 | 43.56 | 43.8 | 42.24 | 42.95 | 1047090
2001-04-18 00:00:00 | 43.11 | 44.98 | 42.76 | 43.55 | 1345850
2001-04-17 00:00:00 | 43 | 43.69 | 42.47 | 42.88 | 669360
2001-04-12 00:00:00 | 42.35 | 43 | 42.2 | 42.65 | 474120
2001-04-11 00:00:00 | 42.99 | 43.47 | 41.82 | 42.6 | 1029260
2001-04-10 00:00:00 | 43.19 | 43.38 | 42.22 | 43 | 1007800
2001-04-09 00:00:00 | 41.76 | 43.59 | 41.23 | 43.03 | 1297610
2001-04-06 00:00:00 | 42.31 | 42.4 | 41.1 | 41.76 | 788355
2001-04-05 00:00:00 | 41.29 | 42.39 | 40.66 | 41.75 | 944327
2001-04-04 00:00:00 | 40.43 | 41.5 | 39.69 | 40.81 | 1180500
2001-04-03 00:00:00 | 42.2 | 42.2 | 40.45 | 40.79 | 872655
2001-04-02 00:00:00 | 41.3 | 42.1 | 40.61 | 41.61 | 1243130
2001-03-30 00:00:00 | 41.05 | 41.25 | 40.32 | 40.7 | 891056
2001-03-29 00:00:00 | 40.5 | 41 | 40.32 | 40.95 | 1094270
2001-03-28 00:00:00 | 39.45 | 40.91 | 39.01 | 40.6 | 2191550
2001-03-27 00:00:00 | 38.25 | 39.27 | 36.94 | 39.27 | 1440250
2001-03-26 00:00:00 | 37.8 | 38.4 | 37 | 38.04 | 875384
2001-03-23 00:00:00 | 36.5 | 38.25 | 35.6 | 37.63 | 1787920
2001-03-22 00:00:00 | 36.21 | 37.15 | 35.4 | 35.93 | 1746390
2001-03-21 00:00:00 | 36.55 | 37.14 | 36.12 | 36.35 | 1020210
2001-03-20 00:00:00 | 37.6 | 37.99 | 36.92 | 37.25 | 876202
2001-03-19 00:00:00 | 37.64 | 38.3 | 37.56 | 37.65 | 753431
2001-03-16 00:00:00 | 39.1 | 39.15 | 37.11 | 37.64 | 10945400
2001-03-15 00:00:00 | 38.2 | 39.18 | 38.2 | 39.18 | 729683
2001-03-14 00:00:00 | 39.39 | 39.39 | 37.77 | 38.49 | 1420600
2001-03-13 00:00:00 | 39.99 | 40.18 | 39.15 | 39.15 | 1083360
2001-03-12 00:00:00 | 40.39 | 40.39 | 39.43 | 40.06 | 938583
2001-03-09 00:00:00 | 40 | 40.65 | 39.85 | 40.2 | 1373030
2001-03-08 00:00:00 | 40.5 | 40.5 | 39.4 | 39.85 | 1363070
2001-03-07 00:00:00 | 40.59 | 41 | 40.06 | 40.7 | 877763
2001-03-06 00:00:00 | 41.21 | 41.21 | 40.4 | 40.74 | 810607
2001-03-05 00:00:00 | 41.88 | 41.88 | 40.85 | 41.2 | 556224
2001-03-02 00:00:00 | 41.37 | 41.57 | 40.96 | 41.2 | 804191
2001-03-01 00:00:00 | 41.5 | 41.8 | 41.01 | 41.27 | 759305
2001-02-28 00:00:00 | 41.5 | 42.3 | 41.16 | 41.42 | 929668
2001-02-27 00:00:00 | 41.2 | 41.5 | 40.7 | 41.3 | 888761
2001-02-26 00:00:00 | 41.98 | 42 | 41.06 | 41.55 | 698880
2001-02-23 00:00:00 | 42.2 | 42.6 | 41.5 | 41.7 | 1148100
2001-02-22 00:00:00 | 43.32 | 43.38 | 42.22 | 42.47 | 820595
2001-02-21 00:00:00 | 43.25 | 43.74 | 42.61 | 43.29 | 756018
2001-02-20 00:00:00 | 44 | 44.26 | 42.5 | 43.25 | 1003930
2001-02-19 00:00:00 | 44.15 | 44.35 | 43.57 | 44 | 449625
2001-02-16 00:00:00 | 43.52 | 44.94 | 43.52 | 44.19 | 1432470
2001-02-15 00:00:00 | 43.3 | 44.1 | 43.3 | 43.92 | 744938
2001-02-14 00:00:00 | 43.73 | 44.58 | 43.19 | 43.26 | 1671000
2001-02-13 00:00:00 | 42.05 | 43.98 | 41.75 | 43.15 | 1763630
2001-02-12 00:00:00 | 41.9 | 42.34 | 41.4 | 41.9 | 711598
2001-02-09 00:00:00 | 41.65 | 42.1 | 41.32 | 41.89 | 612073
2001-02-08 00:00:00 | 42.26 | 42.74 | 41.76 | 42.3 | 1320840
2001-02-07 00:00:00 | 41.26 | 42.63 | 41.19 | 42.26 | 971642
2001-02-06 00:00:00 | 42.7 | 42.77 | 40.61 | 41.75 | 3275850
2001-02-05 00:00:00 | 42.75 | 43.1 | 42.46 | 42.47 | 965023
2001-02-02 00:00:00 | 43.05 | 43.5 | 42.05 | 42.75 | 923486
2001-02-01 00:00:00 | 43.65 | 43.65 | 43 | 43.1 | 713402
2001-01-31 00:00:00 | 42.72 | 43.5 | 41.88 | 43.1 | 1469700
2001-01-30 00:00:00 | 43.5 | 43.5 | 41.67 | 42.75 | 1124170
2001-01-29 00:00:00 | 43.5 | 44 | 42.65 | 43.8 | 791796
2001-01-26 00:00:00 | 43.36 | 44.8 | 42.51 | 43.2 | 1110650
2001-01-25 00:00:00 | 43.35 | 44.21 | 43.01 | 43.8 | 1162860
2001-01-24 00:00:00 | 44.1 | 44.1 | 42.31 | 43.2 | 1554160
2001-01-23 00:00:00 | 43.8 | 44.2 | 42.7 | 44.1 | 1021860
2001-01-22 00:00:00 | 44 | 44.79 | 43.4 | 44.25 | 847551
2001-01-19 00:00:00 | 43.05 | 43.95 | 42.61 | 43.6 | 1289950
2001-01-18 00:00:00 | 43.47 | 43.47 | 42.56 | 43.05 | 1050920
2001-01-17 00:00:00 | 44 | 44.34 | 42.76 | 43.35 | 1392020
2001-01-16 00:00:00 | 44.12 | 44.12 | 42.7 | 44 | 1078210
2001-01-15 00:00:00 | 44.35 | 45 | 43.61 | 44.03 | 793918
2001-01-12 00:00:00 | 45.5 | 45.5 | 43.88 | 44.8 | 1372740
2001-01-11 00:00:00 | 43.1 | 45.39 | 42.81 | 45.39 | 1588630
2001-01-10 00:00:00 | 43.5 | 43.58 | 42.21 | 42.57 | 985487
2001-01-09 00:00:00 | 43 | 43.9 | 42.41 | 42.8 | 1238870
2001-01-08 00:00:00 | 42.52 | 44.15 | 42.1 | 42.1 | 1519700
2001-01-05 00:00:00 | 45.2 | 45.2 | 42.2 | 42.54 | 2100060
2001-01-04 00:00:00 | 46.5 | 47 | 43.85 | 43.9 | 1934560
2001-01-03 00:00:00 | 47.15 | 48.25 | 46.55 | 47.16 | 884942
2001-01-02 00:00:00 | 47 | 48.5 | 47 | 47.69 | 1129930
2000-12-29 00:00:00 | 47.75 | 47.89 | 47.01 | 47.8 | 252761
2000-12-28 00:00:00 | 47.85 | 47.95 | 46.39 | 47.65 | 504818
2000-12-27 00:00:00 | 46.99 | 47.97 | 46.25 | 47.8 | 586363
2000-12-22 00:00:00 | 44.3 | 46.97 | 44.3 | 46.97 | 686332
2000-12-21 00:00:00 | 44.1 | 45.64 | 44.1 | 44.54 | 1215190
2000-12-20 00:00:00 | 44.71 | 45.97 | 43.9 | 44.28 | 1221820
2000-12-19 00:00:00 | 43.5 | 45.74 | 42.53 | 45.4 | 1310760
2000-12-18 00:00:00 | 42.85 | 44.2 | 42.85 | 43.64 | 1131140
2000-12-15 00:00:00 | 43.86 | 44.37 | 42.8 | 42.8 | 3055580
2000-12-14 00:00:00 | 45.11 | 45.9 | 43.75 | 44.4 | 1013540
2000-12-13 00:00:00 | 45.8 | 46.4 | 44.96 | 45.81 | 902618
2000-12-12 00:00:00 | 45.99 | 45.99 | 43.71 | 45.3 | 1290070
2000-12-11 00:00:00 | 48.1 | 48.75 | 45.37 | 45.63 | 1563660
2000-12-08 00:00:00 | 47.37 | 48.5 | 46.81 | 48.1 | 1121080
2000-12-07 00:00:00 | 46.25 | 48.15 | 45.9 | 47.35 | 1168120
2000-12-06 00:00:00 | 49 | 50.48 | 46.51 | 46.83 | 2286150
2000-12-05 00:00:00 | 49.1 | 50.45 | 48.2 | 49.43 | 1015760
2000-12-04 00:00:00 | 51.7 | 51.7 | 48.56 | 49.7 | 1199860
2000-12-01 00:00:00 | 49 | 51.7 | 49 | 51.7 | 1686980
2000-11-30 00:00:00 | 49 | 50.04 | 48.16 | 49.83 | 1473640
2000-11-29 00:00:00 | 46.75 | 49.94 | 46.75 | 48.64 | 1350860
2000-11-28 00:00:00 | 47.75 | 48.26 | 46.25 | 47.25 | 755163
2000-11-27 00:00:00 | 49.4 | 49.4 | 47.07 | 47.37 | 1344620
2000-11-24 00:00:00 | 48.21 | 49.03 | 46.8 | 49.03 | 1947080
2000-11-23 00:00:00 | 48.49 | 49.44 | 47.65 | 49.44 | 1324880
2000-11-22 00:00:00 | 47.2 | 48.85 | 46.3 | 48.5 | 1752400
2000-11-21 00:00:00 | 45.9 | 47.95 | 45.9 | 47.38 | 1024840
2000-11-20 00:00:00 | 46.73 | 46.73 | 45.54 | 46 | 781453
2000-11-17 00:00:00 | 46.2 | 46.74 | 45.81 | 45.98 | 868166
2000-11-16 00:00:00 | 47 | 47.26 | 46.05 | 46.74 | 886637
2000-11-15 00:00:00 | 47.99 | 47.99 | 46.2 | 46.6 | 1145060
2000-11-14 00:00:00 | 46.95 | 47.99 | 45.57 | 47.99 | 1013960
2000-11-13 00:00:00 | 47.95 | 48.45 | 46.12 | 47.12 | 1112000
2000-11-10 00:00:00 | 48.25 | 48.7 | 47.45 | 47.82 | 828009
2000-11-09 00:00:00 | 48.97 | 49 | 47.8 | 48.21 | 800999
2000-11-08 00:00:00 | 47.78 | 49 | 47.73 | 48.5 | 2238820
2000-11-07 00:00:00 | 47.75 | 48.09 | 47.3 | 47.77 | 538074
2000-11-06 00:00:00 | 46.66 | 48.15 | 46.53 | 47.55 | 2268440
2000-11-03 00:00:00 | 46 | 47.29 | 45.75 | 47.1 | 2197320
2000-11-02 00:00:00 | 46.8 | 46.8 | 45.81 | 46.24 | 864421
2000-11-01 00:00:00 | 46.65 | 47.5 | 46.4 | 46.52 | 1158810
2000-10-31 00:00:00 | 46.25 | 47.66 | 46.25 | 47.25 | 1165300
2000-10-30 00:00:00 | 46.3 | 46.93 | 45.36 | 46.33 | 873259
2000-10-27 00:00:00 | 46.8 | 46.8 | 45.1 | 46.2 | 917961
2000-10-26 00:00:00 | 45.5 | 46.75 | 45 | 46.2 | 1469080
2000-10-25 00:00:00 | 44.5 | 45.5 | 43.76 | 44.99 | 835170
2000-10-24 00:00:00 | 43.7 | 44.5 | 43.4 | 44.5 | 962452
2000-10-23 00:00:00 | 44.31 | 44.45 | 43.16 | 43.68 | 989065
2000-10-20 00:00:00 | 45.2 | 45.2 | 43.9 | 44.75 | 1054630
2000-10-19 00:00:00 | 44.5 | 45 | 43.75 | 45 | 1118160
2000-10-18 00:00:00 | 43.7 | 44.6 | 43.36 | 43.98 | 827285
2000-10-17 00:00:00 | 44.8 | 45.29 | 44 | 44.2 | 1002490
2000-10-16 00:00:00 | 43.8 | 44.77 | 43.52 | 44.7 | 648848
2000-10-13 00:00:00 | 43.1 | 44.75 | 42.95 | 44.61 | 1177010
2000-10-12 00:00:00 | 44.8 | 45.35 | 43.25 | 43.65 | 1493640
2000-10-11 00:00:00 | 43 | 45.1 | 43 | 44.46 | 2110500
2000-10-10 00:00:00 | 43.5 | 44.1 | 42.96 | 43.22 | 1410400
2000-10-09 00:00:00 | 45 | 45 | 43.4 | 43.48 | 2300820
2000-10-06 00:00:00 | 44.1 | 45.43 | 43.95 | 44.98 | 2963760
2000-10-05 00:00:00 | 41.3 | 44.03 | 41.25 | 44 | 2158190
2000-10-04 00:00:00 | 40.9 | 42.05 | 40.87 | 41.45 | 1236710
2000-10-02 00:00:00 | 40 | 40.75 | 39.52 | 40.64 | 1010870
2000-09-29 00:00:00 | 40.3 | 40.5 | 39.6 | 40 | 923772
2000-09-28 00:00:00 | 39.43 | 40.5 | 38.26 | 40.15 | 1146960
2000-09-27 00:00:00 | 39 | 39.53 | 38.35 | 38.9 | 1246910
2000-09-26 00:00:00 | 39.1 | 39.75 | 38.55 | 38.92 | 1143070
2000-09-25 00:00:00 | 39.85 | 40.14 | 38.5 | 38.9 | 1480080
2000-09-22 00:00:00 | 38.5 | 40.5 | 38.5 | 39.83 | 1103110
2000-09-21 00:00:00 | 39.05 | 39.79 | 38.35 | 39.7 | 1470850
2000-09-20 00:00:00 | 41.2 | 41.2 | 38.96 | 39.5 | 2665570
2000-09-19 00:00:00 | 40.75 | 41.22 | 40.6 | 41.1 | 1022180
2000-09-18 00:00:00 | 41 | 41.4 | 40.8 | 40.95 | 801460
2000-09-15 00:00:00 | 41.85 | 41.85 | 41.09 | 41.09 | 4306980
2000-09-14 00:00:00 | 42 | 42.05 | 41.35 | 41.75 | 1016390
2000-09-13 00:00:00 | 42 | 42.25 | 41.75 | 41.93 | 812488
2000-09-12 00:00:00 | 42.4 | 42.4 | 41.01 | 41.98 | 814288
2000-09-11 00:00:00 | 42 | 42.49 | 41.42 | 41.97 | 884528
2000-09-08 00:00:00 | 41.33 | 42.09 | 41.3 | 41.6 | 534493
2000-09-07 00:00:00 | 41.31 | 41.89 | 40.8 | 41.62 | 1721860
2000-09-06 00:00:00 | 42.25 | 42.7 | 41.5 | 41.78 | 739580
2000-09-05 00:00:00 | 42.6 | 42.6 | 41.92 | 42.1 | 855445
2000-09-04 00:00:00 | 42.1 | 42.75 | 42.05 | 42.53 | 813980
2000-09-01 00:00:00 | 41.89 | 42.5 | 41.81 | 42.22 | 857770
2000-08-31 00:00:00 | 41.98 | 42.29 | 41.65 | 41.9 | 911996
2000-08-30 00:00:00 | 42.25 | 42.3 | 41.8 | 42 | 1015760
2000-08-29 00:00:00 | 42.5 | 42.77 | 42.2 | 42.39 | 389452
2000-08-28 00:00:00 | 42.45 | 42.84 | 41.99 | 42.42 | 559725
2000-08-25 00:00:00 | 42.1 | 42.49 | 41.76 | 42.13 | 363558
2000-08-24 00:00:00 | 41.8 | 42.7 | 41.65 | 42.3 | 875948
2000-08-23 00:00:00 | 41.99 | 42.1 | 41.25 | 41.99 | 423379
2000-08-22 00:00:00 | 41.5 | 42.1 | 41.3 | 41.8 | 693600
2000-08-21 00:00:00 | 41.38 | 41.51 | 40.92 | 41.31 | 478801
2000-08-18 00:00:00 | 41.2 | 41.46 | 40.95 | 41.15 | 832304
2000-08-17 00:00:00 | 41.84 | 41.9 | 40.6 | 40.95 | 868773
2000-08-16 00:00:00 | 41.6 | 41.91 | 41.09 | 41.5 | 620567
2000-08-15 00:00:00 | 41.3 | 41.78 | 40.82 | 41.6 | 598938
2000-08-14 00:00:00 | 40.9 | 41.8 | 40.9 | 41.33 | 523002
2000-08-11 00:00:00 | 40.4 | 41.65 | 40.17 | 41.21 | 1383170
2000-08-10 00:00:00 | 40.08 | 40.65 | 39.95 | 40.42 | 966173
2000-08-09 00:00:00 | 39.6 | 40.4 | 39.44 | 39.85 | 1119460
2000-08-08 00:00:00 | 39.3 | 39.87 | 39.25 | 39.48 | 763186
2000-08-07 00:00:00 | 39.5 | 39.5 | 38.87 | 39.3 | 641009
2000-08-04 00:00:00 | 39.4 | 39.46 | 38.7 | 39.33 | 605070
2000-08-03 00:00:00 | 39.25 | 39.4 | 38.58 | 38.96 | 771885
2000-08-02 00:00:00 | 39.9 | 39.9 | 39.15 | 39.5 | 1230980
2000-08-01 00:00:00 | 38.85 | 39.9 | 38.55 | 39.85 | 1932620
2000-07-31 00:00:00 | 38.68 | 38.99 | 37.76 | 38.5 | 688814
2000-07-28 00:00:00 | 37.61 | 38.52 | 37.6 | 38.44 | 703976
2000-07-27 00:00:00 | 37.75 | 38.05 | 37.5 | 37.65 | 427194
2000-07-26 00:00:00 | 37.95 | 38.21 | 37.35 | 37.83 | 446743
2000-07-25 00:00:00 | 37.73 | 37.92 | 37.46 | 37.67 | 489725
2000-07-24 00:00:00 | 37.97 | 38.64 | 37.61 | 37.99 | 704359
2000-07-21 00:00:00 | 37.8 | 38.1 | 37.51 | 37.97 | 657682
2000-07-20 00:00:00 | 38.5 | 38.55 | 37.4 | 37.87 | 1124890
2000-07-19 00:00:00 | 38.02 | 38.49 | 37.72 | 38.15 | 699756
2000-07-18 00:00:00 | 37.52 | 38.5 | 37.52 | 38.29 | 664071
2000-07-17 00:00:00 | 37.75 | 38.17 | 37.1 | 37.95 | 786600
2000-07-14 00:00:00 | 36.57 | 37.84 | 36.12 | 37.56 | 907021
2000-07-13 00:00:00 | 36.95 | 37.2 | 36.1 | 37.03 | 707652
2000-07-12 00:00:00 | 37 | 37.47 | 35.98 | 36.82 | 557860
2000-07-11 00:00:00 | 37.6 | 37.6 | 36.26 | 36.8 | 604422
2000-07-10 00:00:00 | 37.25 | 37.75 | 36.77 | 37.45 | 560239
2000-07-07 00:00:00 | 36.3 | 37.35 | 35.44 | 36.98 | 703693
2000-07-06 00:00:00 | 35.55 | 36.4 | 35.2 | 36.11 | 766621
2000-07-05 00:00:00 | 36.1 | 36.46 | 35.3 | 35.69 | 684524
2000-07-04 00:00:00 | 35.23 | 36 | 35 | 35.68 | 682888
2000-07-03 00:00:00 | 35.1 | 35.1 | 33.71 | 35 | 1639390
2000-06-30 00:00:00 | 35.4 | 36 | 34.58 | 35.5 | 810504
2000-06-29 00:00:00 | 35.5 | 36.2 | 34.85 | 35.81 | 533357
2000-06-28 00:00:00 | 35.2 | 35.78 | 35.2 | 35.5 | 406848
2000-06-27 00:00:00 | 35.78 | 35.81 | 34.9 | 35.31 | 1031870
2000-06-26 00:00:00 | 36.15 | 36.94 | 35.5 | 36.09 | 1067260
2000-06-23 00:00:00 | 37.55 | 37.55 | 35.6 | 36.04 | 940157
2000-06-22 00:00:00 | 38.01 | 38.15 | 36.65 | 37.03 | 661066
2000-06-21 00:00:00 | 38.09 | 38.4 | 37.5 | 37.6 | 844710
2000-06-20 00:00:00 | 38.45 | 38.7 | 38.05 | 38.64 | 625797
2000-06-19 00:00:00 | 38.43 | 39.2 | 38.15 | 38.51 | 1036770
2000-06-16 00:00:00 | 40 | 40.45 | 37.75 | 37.75 | 9847600
2000-06-15 00:00:00 | 40.25 | 40.75 | 39.8 | 40.5 | 1377620
2000-06-14 00:00:00 | 40.2 | 40.2 | 39.54 | 40.1 | 751198
2000-06-13 00:00:00 | 39.8 | 40.41 | 39.36 | 40.02 | 652186
2000-06-12 00:00:00 | 39.15 | 40.35 | 39.15 | 40.35 | 311050
2000-06-09 00:00:00 | 39.81 | 40.38 | 39.14 | 39.8 | 977253
2000-06-08 00:00:00 | 40.45 | 40.48 | 39.7 | 40.3 | 1202710
2000-06-07 00:00:00 | 40.35 | 40.85 | 40 | 40.85 | 709196
2000-06-06 00:00:00 | 40.38 | 40.67 | 40.04 | 40.57 | 839230
2000-06-05 00:00:00 | 40.2 | 40.2 | 39.3 | 40.01 | 1006710
2000-06-02 00:00:00 | 39.8 | 40.4 | 39.46 | 40 | 1065600
2000-06-01 00:00:00 | 39 | 40.2 | 38.97 | 39.8 | 451704
2000-05-31 00:00:00 | 39 | 39.9 | 38.65 | 39.12 | 1431860
2000-05-30 00:00:00 | 38.15 | 38.92 | 37.75 | 38.9 | 834467
2000-05-29 00:00:00 | 38.15 | 38.63 | 37.75 | 38 | 596003
2000-05-26 00:00:00 | 38 | 38.6 | 37.6 | 38 | 715679
2000-05-25 00:00:00 | 38 | 38.3 | 37.3 | 38.02 | 763554
2000-05-24 00:00:00 | 38.48 | 38.48 | 37.21 | 37.92 | 1308240
2000-05-23 00:00:00 | 37.18 | 38.49 | 37 | 38.39 | 1465610
2000-05-22 00:00:00 | 36.21 | 37.3 | 35.8 | 37.25 | 1069670
2000-05-19 00:00:00 | 37 | 37.52 | 36 | 36.2 | 1602920
2000-05-18 00:00:00 | 36.35 | 37.37 | 36.35 | 37.16 | 851900
2000-05-17 00:00:00 | 37.15 | 37.15 | 36.17 | 36.83 | 955100
2000-05-16 00:00:00 | 37 | 37.55 | 36.22 | 36.98 | 708723
2000-05-15 00:00:00 | 36.98 | 37.63 | 36.5 | 36.85 | 800132
2000-05-12 00:00:00 | 36.5 | 37.1 | 35.85 | 36.74 | 779905
2000-05-11 00:00:00 | 35.5 | 36.25 | 35.25 | 36.11 | 591129
2000-05-10 00:00:00 | 35.51 | 36.45 | 35.51 | 35.87 | 589390
2000-05-09 00:00:00 | 35.8 | 36.32 | 35.51 | 35.9 | 548774
2000-05-08 00:00:00 | 35.95 | 36.32 | 35.4 | 35.85 | 627516
2000-05-05 00:00:00 | 35.55 | 36.2 | 35.08 | 36 | 652676
2000-05-04 00:00:00 | 35.7 | 36.1 | 35.3 | 35.55 | 656663
2000-05-03 00:00:00 | 35.97 | 36.4 | 35.68 | 35.93 | 575781
2000-05-02 00:00:00 | 36.1 | 36.7 | 35.21 | 36.2 | 710239
2000-04-28 00:00:00 | 36.9 | 36.9 | 35.03 | 35.67 | 964849
2000-04-27 00:00:00 | 37.2 | 37.24 | 35.78 | 36.3 | 747374
2000-04-26 00:00:00 | 37.84 | 37.84 | 36.77 | 37.24 | 844585
2000-04-25 00:00:00 | 35.75 | 37.48 | 35.6 | 37.48 | 691728
2000-04-20 00:00:00 | 35.45 | 36.31 | 35.31 | 36.31 | 1115130
2000-04-19 00:00:00 | 35.85 | 36.05 | 34.8 | 35.45 | 868792
2000-04-18 00:00:00 | 36.08 | 36.49 | 35.1 | 35.9 | 729154
2000-04-17 00:00:00 | 36.1 | 36.45 | 35.1 | 35.85 | 1418210
2000-04-14 00:00:00 | 36.45 | 37.3 | 36.11 | 36.67 | 954834
2000-04-13 00:00:00 | 36.5 | 37 | 36.1 | 36.99 | 630274
2000-04-12 00:00:00 | 37.09 | 37.3 | 36.56 | 36.84 | 694631
2000-04-11 00:00:00 | 37.49 | 37.8 | 36.6 | 36.89 | 691000
2000-04-10 00:00:00 | 37.35 | 37.69 | 36.68 | 37.5 | 557672
2000-04-07 00:00:00 | 37.3 | 37.57 | 36.5 | 37.03 | 625957
2000-04-06 00:00:00 | 37.15 | 37.2 | 36.5 | 37.03 | 901564
2000-04-05 00:00:00 | 38.1 | 38.4 | 36.75 | 37 | 1684190
2000-04-04 00:00:00 | 38.45 | 38.8 | 37.55 | 38.61 | 727702
2000-04-03 00:00:00 | 37.35 | 38.2 | 37.01 | 38.2 | 826619
2000-03-31 00:00:00 | 37.5 | 37.9 | 37.11 | 37.3 | 856625
2000-03-30 00:00:00 | 37.59 | 37.94 | 37.27 | 37.55 | 758080
2000-03-29 00:00:00 | 37.15 | 37.78 | 37.12 | 37.5 | 745778
2000-03-28 00:00:00 | 38.16 | 38.16 | 37 | 37.6 | 1188490
2000-03-27 00:00:00 | 37.55 | 38.1 | 37.45 | 37.63 | 1031990
2000-03-24 00:00:00 | 37 | 37.59 | 36.75 | 37.25 | 1093260
2000-03-23 00:00:00 | 36.5 | 37 | 35.9 | 36.55 | 1113280
2000-03-22 00:00:00 | 36.52 | 37.48 | 36.3 | 36.75 | 1752430
2000-03-21 00:00:00 | 35.3 | 36.5 | 35.21 | 36.4 | 1735700
2000-03-20 00:00:00 | 34.99 | 35.19 | 34.15 | 35.1 | 2182640
2000-03-17 00:00:00 | 34.49 | 34.9 | 33.8 | 34.01 | 18731100
2000-03-16 00:00:00 | 32.2 | 34.25 | 32.2 | 33.5 | 3027040
2000-03-15 00:00:00 | 31.1 | 32.25 | 31.1 | 31.7 | 2323440
2000-03-14 00:00:00 | 32.08 | 32.4 | 30.98 | 31.1 | 2091880
2000-03-13 00:00:00 | 32.85 | 33.25 | 32.3 | 32.4 | 1714710
2000-03-10 00:00:00 | 32.9 | 33.05 | 31.3 | 31.5 | 1047530
2000-03-09 00:00:00 | 32.17 | 33.33 | 32.17 | 32.85 | 1084150
2000-03-08 00:00:00 | 32.05 | 32.95 | 31.8 | 32.95 | 1410630
2000-03-07 00:00:00 | 33.15 | 33.68 | 32 | 32.35 | 1625070
2000-03-06 00:00:00 | 34.11 | 34.12 | 33.1 | 33.9 | 559187
2000-03-03 00:00:00 | 34.65 | 35 | 33.61 | 34.25 | 994470
2000-03-02 00:00:00 | 35.51 | 35.56 | 33.83 | 35 | 1963520
2000-03-01 00:00:00 | 35.09 | 35.8 | 33.72 | 35.8 | 2031150
2000-02-29 00:00:00 | 34 | 35.18 | 33.6 | 34.82 | 2282200
2000-02-28 00:00:00 | 33.25 | 34.2 | 32.5 | 34 | 1382620
2000-02-25 00:00:00 | 34.6 | 34.6 | 33.11 | 33.4 | 1866350
2000-02-24 00:00:00 | 35.96 | 36 | 34.05 | 34.06 | 2582470
2000-02-23 00:00:00 | 35.89 | 37.11 | 35.5 | 36.51 | 2000500
2000-02-22 00:00:00 | 34.61 | 35.8 | 34.49 | 35.35 | 2008310
2000-02-21 00:00:00 | 33.95 | 35.6 | 33.95 | 34.76 | 1346930
2000-02-18 00:00:00 | 34.5 | 35.02 | 33.8 | 33.99 | 1853400
2000-02-17 00:00:00 | 35.5 | 35.7 | 34.25 | 34.38 | 1357430
2000-02-16 00:00:00 | 34.95 | 35.6 | 34.55 | 35.2 | 2384160
2000-02-15 00:00:00 | 33.32 | 34.98 | 33.32 | 34.6 | 3199990
2000-02-14 00:00:00 | 30.6 | 33.1 | 30.5 | 33 | 1703940
2000-02-11 00:00:00 | 31.26 | 31.26 | 30.22 | 30.49 | 2790380
2000-02-10 00:00:00 | 31.38 | 31.99 | 30.3 | 31.55 | 1624060
2000-02-09 00:00:00 | 32.6 | 32.6 | 30.82 | 31.4 | 1218150
2000-02-08 00:00:00 | 31.35 | 32.86 | 31.2 | 32.26 | 1156340
2000-02-07 00:00:00 | 31.25 | 31.3 | 30.26 | 31.3 | 1284700
2000-02-04 00:00:00 | 31.6 | 32 | 30.8 | 31.1 | 1572730
2000-02-03 00:00:00 | 32.5 | 32.84 | 31.42 | 31.8 | 1367110
2000-02-02 00:00:00 | 33 | 33.03 | 31.95 | 32.58 | 808837
2000-02-01 00:00:00 | 33.58 | 33.58 | 32 | 32.47 | 1421940
2000-01-31 00:00:00 | 33.66 | 33.75 | 32.36 | 32.75 | 1267880
2000-01-28 00:00:00 | 33.9 | 34.85 | 33.19 | 34.15 | 768067
2000-01-27 00:00:00 | 34.3 | 34.85 | 33.22 | 33.9 | 1781890
2000-01-26 00:00:00 | 35.5 | 35.7 | 34.3 | 34.69 | 1434650
2000-01-25 00:00:00 | 35.9 | 35.97 | 35.08 | 35.18 | 1209910
2000-01-24 00:00:00 | 36.55 | 36.7 | 35.55 | 36.01 | 979768
2000-01-21 00:00:00 | 35.65 | 36.9 | 35.45 | 36.55 | 1811480
2000-01-20 00:00:00 | 36.35 | 36.39 | 35 | 35.3 | 1122890
2000-01-19 00:00:00 | 35.72 | 36.05 | 35.5 | 35.99 | 926792
2000-01-18 00:00:00 | 35.75 | 36.75 | 35.25 | 36.3 | 978277
2000-01-17 00:00:00 | 36.61 | 36.75 | 35.36 | 35.6 | 999600
2000-01-14 00:00:00 | 36.31 | 36.9 | 36.05 | 36.05 | 1208950
2000-01-13 00:00:00 | 36.67 | 37.2 | 36.3 | 36.4 | 1309910
2000-01-12 00:00:00 | 37.29 | 37.55 | 36.52 | 37.1 | 796489
2000-01-11 00:00:00 | 37.5 | 37.51 | 36.8 | 37.15 | 1308100
2000-01-10 00:00:00 | 37.98 | 37.99 | 36.96 | 37.3 | 1107610
2000-01-07 00:00:00 | 38.6 | 39 | 37.3 | 37.49 | 1526720
2000-01-06 00:00:00 | 37.5 | 38.5 | 37.31 | 38.29 | 932239
2000-01-05 00:00:00 | 36.98 | 38.65 | 36.5 | 37.96 | 1470450
2000-01-04 00:00:00 | 39.1 | 39.1 | 37.11 | 37.54 | 1443390
2000-01-03 00:00:00 | 39.7 | 40.2 | 38.55 | 38.81 | 1231950
1999-12-30 00:00:00 | 38.95 | 39.7 | 38.55 | 38.8 | 421724
1999-12-29 00:00:00 | 37.99 | 38.97 | 37.65 | 38.66 | 557015
1999-12-28 00:00:00 | 38.45 | 38.7 | 37.15 | 37.52 | 739100
1999-12-27 00:00:00 | 39.49 | 39.95 | 38.06 | 38.5 | 916659
1999-12-23 00:00:00 | 37.3 | 40.49 | 36.31 | 38.96 | 2382440
1999-12-22 00:00:00 | 36.84 | 37.02 | 36.17 | 37 | 647828
1999-12-21 00:00:00 | 36.67 | 36.7 | 35.7 | 36.57 | 881950
1999-12-20 00:00:00 | 37.1 | 37.35 | 35.9 | 36.41 | 831942
1999-12-17 00:00:00 | 37 | 37.84 | 36.63 | 37.1 | 2729650
1999-12-16 00:00:00 | 36.1 | 37.4 | 36.1 | 36.74 | 1171960
1999-12-15 00:00:00 | 36.75 | 36.75 | 35.8 | 36.45 | 1030430
1999-12-14 00:00:00 | 36.5 | 37 | 36.03 | 36.41 | 982791
1999-12-13 00:00:00 | 37.1 | 37.45 | 36.5 | 36.95 | 626768
1999-12-10 00:00:00 | 37.05 | 37.5 | 36.74 | 36.98 | 719267
1999-12-09 00:00:00 | 36.81 | 37.64 | 36.76 | 37.5 | 847383
1999-12-08 00:00:00 | 37.75 | 37.75 | 36.58 | 36.85 | 909530
1999-12-07 00:00:00 | 37.5 | 37.9 | 36.62 | 37.76 | 1542960
1999-12-06 00:00:00 | 38.44 | 38.44 | 37.4 | 37.63 | 1254820
1999-12-03 00:00:00 | 38.21 | 38.38 | 37.62 | 38.15 | 1193520
1999-12-02 00:00:00 | 38.9 | 39.2 | 38.11 | 38.2 | 1181050
1999-12-01 00:00:00 | 37.98 | 39.45 | 37.7 | 38.87 | 1430610
1999-11-30 00:00:00 | 37.96 | 38.6 | 37.62 | 38 | 589903
1999-11-29 00:00:00 | 38 | 38.31 | 37.86 | 38 | 981208
1999-11-26 00:00:00 | 38.1 | 38.55 | 37.5 | 38.4 | 1485680
1999-11-25 00:00:00 | 38.4 | 38.45 | 37.6 | 38.11 | 702177
1999-11-24 00:00:00 | 38.1 | 38.25 | 37.6 | 38.25 | 613366
1999-11-23 00:00:00 | 37.9 | 38.32 | 37.6 | 37.9 | 761650
1999-11-22 00:00:00 | 38 | 38.54 | 37.4 | 37.9 | 787433
1999-11-19 00:00:00 | 38.9 | 38.95 | 37.73 | 38.02 | 1976640
1999-11-18 00:00:00 | 38.3 | 39.59 | 38.15 | 39.59 | 3239210
1999-11-17 00:00:00 | 37.45 | 38.49 | 36.9 | 37.5 | 2169740
1999-11-16 00:00:00 | 37.36 | 37.59 | 36.86 | 37.1 | 1538390
1999-11-15 00:00:00 | 37.65 | 37.65 | 36.9 | 37.5 | 1524850
1999-11-12 00:00:00 | 37.54 | 38.25 | 37.1 | 37.1 | 1188170
1999-11-11 00:00:00 | 37.33 | 37.9 | 36.9 | 37.25 | 1234050
1999-11-10 00:00:00 | 38.05 | 38.65 | 37.3 | 37.5 | 860407
1999-11-09 00:00:00 | 38.1 | 38.94 | 37.87 | 37.87 | 600058
1999-11-08 00:00:00 | 37.95 | 38.5 | 37.5 | 38.09 | 674028
1999-11-05 00:00:00 | 38.19 | 38.19 | 37.26 | 37.42 | 1015020
1999-11-04 00:00:00 | 38.31 | 38.5 | 37.3 | 38.1 | 1384020
1999-11-03 00:00:00 | 38.94 | 39.01 | 38.2 | 38.2 | 1056890
1999-11-02 00:00:00 | 38.99 | 39.34 | 38.25 | 38.91 | 794782
1999-11-01 00:00:00 | 38.58 | 38.95 | 38.15 | 38.55 | 302741
1999-10-29 00:00:00 | 38.99 | 39.25 | 38 | 38.1 | 1183020
1999-10-28 00:00:00 | 37.51 | 38.94 | 37.51 | 38.6 | 1485200
1999-10-27 00:00:00 | 37.5 | 38.41 | 37.3 | 37.6 | 703335
1999-10-26 00:00:00 | 37.41 | 38.09 | 37.23 | 37.95 | 909107
1999-10-25 00:00:00 | 38.89 | 39 | 37.5 | 37.51 | 763061
1999-10-22 00:00:00 | 38.29 | 38.85 | 38.25 | 38.69 | 1300760
1999-10-21 00:00:00 | 37.45 | 38.1 | 37.25 | 37.74 | 970758
1999-10-20 00:00:00 | 36.45 | 37.52 | 35.81 | 37.25 | 1258200
1999-10-19 00:00:00 | 36.7 | 36.95 | 35.95 | 36 | 1128390
1999-10-18 00:00:00 | 36.5 | 36.89 | 35.76 | 36.62 | 1410800
1999-10-15 00:00:00 | 36.4 | 36.7 | 35.75 | 36.3 | 1234720
1999-10-14 00:00:00 | 37.22 | 37.52 | 36.05 | 36.37 | 1009800
1999-10-13 00:00:00 | 37.55 | 37.9 | 36.4 | 37.49 | 1240140
1999-10-12 00:00:00 | 37.04 | 37.34 | 36.95 | 37.2 | 1486880
1999-10-11 00:00:00 | 38 | 38.44 | 36.92 | 37.2 | 1969430
1999-10-08 00:00:00 | 39 | 39.1 | 37.85 | 38.3 | 1281420
1999-10-07 00:00:00 | 38.4 | 39.18 | 38 | 39 | 2193010
1999-10-06 00:00:00 | 39.5 | 39.7 | 38.05 | 38.25 | 1697020
1999-10-05 00:00:00 | 39.6 | 40.6 | 38.5 | 39.04 | 1399810
1999-10-04 00:00:00 | 39.9 | 40.2 | 38.7 | 39.1 | 1131050
1999-10-01 00:00:00 | 39.2 | 40 | 37.8 | 39.34 | 1614480
1999-09-30 00:00:00 | 40 | 40.14 | 38.8 | 39.18 | 857984
1999-09-29 00:00:00 | 40.25 | 40.39 | 39.75 | 39.88 | 751265
1999-09-28 00:00:00 | 40.88 | 41.4 | 39.76 | 39.85 | 1064140
1999-09-27 00:00:00 | 40.49 | 41.3 | 40.26 | 41 | 709730
1999-09-24 00:00:00 | 39.85 | 41.2 | 39.6 | 40.6 | 1677340
1999-09-23 00:00:00 | 39.35 | 41.19 | 39.05 | 40.37 | 2621290
1999-09-22 00:00:00 | 39.25 | 39.5 | 38.38 | 39.05 | 829098
1999-09-21 00:00:00 | 40.74 | 40.74 | 39.1 | 39.5 | 1355010
1999-09-20 00:00:00 | 41.4 | 41.65 | 40.46 | 40.58 | 865131
1999-09-17 00:00:00 | 42.3 | 42.39 | 41.12 | 41.12 | 3325520
1999-09-16 00:00:00 | 42.44 | 42.6 | 41.66 | 41.98 | 807320
1999-09-15 00:00:00 | 42.37 | 43.38 | 42.02 | 42.9 | 879244
1999-09-14 00:00:00 | 42.85 | 43.45 | 42.35 | 42.55 | 1011630
1999-09-13 00:00:00 | 42.77 | 43.15 | 42.53 | 42.55 | 541821
1999-09-10 00:00:00 | 43.1 | 43.45 | 42.5 | 42.72 | 946112
1999-09-09 00:00:00 | 42.29 | 43.14 | 42 | 42.79 | 811701
1999-09-08 00:00:00 | 42.24 | 43.12 | 41.85 | 42.5 | 1366800
1999-09-07 00:00:00 | 41.75 | 42.85 | 41.4 | 42.19 | 1092230
1999-09-06 00:00:00 | 41.3 | 42.02 | 41.15 | 41.15 | 455921
1999-09-03 00:00:00 | 41.54 | 41.6 | 40.43 | 41.3 | 1056780
1999-09-02 00:00:00 | 41.65 | 41.99 | 41 | 41 | 903284
1999-09-01 00:00:00 | 40.23 | 41.75 | 40 | 41.26 | 1214400
1999-08-31 00:00:00 | 41.49 | 41.49 | 40.05 | 40.05 | 1282650
1999-08-30 00:00:00 | 42.25 | 42.4 | 41.66 | 41.77 | 385985
1999-08-27 00:00:00 | 41.95 | 42.72 | 41.9 | 42.5 | 863685
1999-08-26 00:00:00 | 43.45 | 43.46 | 41.78 | 42.5 | 1181070
1999-08-25 00:00:00 | 41.79 | 43.45 | 41.57 | 43.2 | 1670520
1999-08-24 00:00:00 | 40.7 | 41.9 | 40.1 | 41.89 | 1470090
1999-08-23 00:00:00 | 40.09 | 41.15 | 40.03 | 40.22 | 1163570
1999-08-20 00:00:00 | 39 | 40.3 | 39 | 40 | 1342540
1999-08-19 00:00:00 | 39 | 39.73 | 38.48 | 39.08 | 699771
1999-08-18 00:00:00 | 38.8 | 39.2 | 37.95 | 38.8 | 877431
1999-08-17 00:00:00 | 37.5 | 39 | 37.5 | 38.5 | 1385990
1999-08-16 00:00:00 | 37 | 37.7 | 36.6 | 37.48 | 996114
1999-08-13 00:00:00 | 35.85 | 36.95 | 35.2 | 36.68 | 1002120
1999-08-12 00:00:00 | 36.8 | 37 | 35.22 | 35.5 | 1679760
1999-08-11 00:00:00 | 36.76 | 37.7 | 36 | 36.25 | 1519980
1999-08-10 00:00:00 | 37.8 | 37.8 | 36.3 | 36.49 | 1130150
1999-08-09 00:00:00 | 37.4 | 38.4 | 37 | 37.35 | 692369
1999-08-06 00:00:00 | 38.16 | 38.55 | 36.72 | 37.33 | 1488790
1999-08-05 00:00:00 | 39.11 | 39.35 | 37 | 37.72 | 1312420
1999-08-04 00:00:00 | 38.9 | 39.75 | 38.81 | 39.46 | 962646
1999-08-03 00:00:00 | 39.55 | 40.25 | 38.85 | 39.5 | 815733
1999-08-02 00:00:00 | 39.8 | 40.3 | 38.3 | 40.1 | 792294
1999-07-30 00:00:00 | 38.81 | 39.65 | 38.7 | 39.1 | 1293110
1999-07-29 00:00:00 | 40.35 | 40.35 | 38.11 | 38.35 | 1208590
1999-07-28 00:00:00 | 41.12 | 41.2 | 39.92 | 40.04 | 883144
1999-07-27 00:00:00 | 40.7 | 41.3 | 40.5 | 41.07 | 633254
1999-07-26 00:00:00 | 41.9 | 41.9 | 40.44 | 40.88 | 1335480
1999-07-23 00:00:00 | 42.25 | 42.5 | 41.49 | 42 | 768243
1999-07-22 00:00:00 | 41.5 | 42.2 | 40.95 | 41.7 | 796995
1999-07-21 00:00:00 | 42.6 | 43.15 | 41.6 | 41.72 | 775646
1999-07-20 00:00:00 | 43.1 | 43.6 | 42.02 | 42.55 | 609168
1999-07-19 00:00:00 | 43.3 | 43.39 | 42.55 | 43.23 | 505412
1999-07-16 00:00:00 | 43.11 | 43.56 | 42.8 | 43.22 | 500110
1999-07-15 00:00:00 | 43.05 | 44 | 42.78 | 43 | 823318
1999-07-14 00:00:00 | 43.8 | 43.9 | 42.95 | 43.05 | 758984
1999-07-13 00:00:00 | 44.61 | 44.99 | 43.1 | 43.25 | 972562
1999-07-12 00:00:00 | 45.2 | 45.4 | 44.6 | 44.75 | 399602
1999-07-09 00:00:00 | 45.65 | 46.7 | 44.45 | 44.75 | 961185
1999-07-08 00:00:00 | 45.6 | 46.2 | 45.11 | 45.65 | 530104
1999-07-07 00:00:00 | 46.33 | 46.65 | 44.52 | 45.3 | 1674490
1999-07-06 00:00:00 | 46.35 | 47.2 | 45.8 | 46.5 | 874198
1999-07-05 00:00:00 | 45.6 | 46.49 | 45.6 | 46.11 | 828573
1999-07-02 00:00:00 | 44.5 | 45.3 | 44.02 | 45.14 | 621572
1999-07-01 00:00:00 | 45 | 45.58 | 44 | 44.9 | 1112200
1999-06-30 00:00:00 | 44.7 | 45.25 | 44.5 | 44.89 | 1124640
1999-06-29 00:00:00 | 44.5 | 44.84 | 44.15 | 44.25 | 643775
1999-06-28 00:00:00 | 42.31 | 44.57 | 42.31 | 44.25 | 1381720
1999-06-25 00:00:00 | 43.4 | 43.4 | 42.2 | 42.2 | 1076820
1999-06-24 00:00:00 | 43.5 | 44.89 | 42.75 | 43.2 | 2317340
1999-06-23 00:00:00 | 41.8 | 43.49 | 41.8 | 42.9 | 1317490
1999-06-22 00:00:00 | 41.9 | 42.39 | 41.65 | 42.2 | 654889
1999-06-21 00:00:00 | 41.01 | 42.45 | 41.01 | 41.83 | 1062680
1999-06-18 00:00:00 | 41.3 | 42.15 | 40.7 | 40.7 | 6549210
1999-06-17 00:00:00 | 41.2 | 41.44 | 40.7 | 41.38 | 728864
1999-06-16 00:00:00 | 41.47 | 41.55 | 40.6 | 41.06 | 719466
1999-06-15 00:00:00 | 41.75 | 42.07 | 41.01 | 41.45 | 854933
1999-06-14 00:00:00 | 41.26 | 41.75 | 41.1 | 41.75 | 509696
1999-06-11 00:00:00 | 41 | 41.89 | 40.7 | 41.36 | 844762
1999-06-10 00:00:00 | 41.6 | 42.25 | 40.75 | 41.2 | 962818
1999-06-09 00:00:00 | 41.35 | 42.1 | 41.25 | 41.4 | 1116500
1999-06-08 00:00:00 | 41.42 | 42.45 | 41.05 | 41.68 | 1719320
1999-06-07 00:00:00 | 42.95 | 42.95 | 40.4 | 41 | 2609140
1999-06-04 00:00:00 | 42.75 | 43 | 41.82 | 43 | 534265
1999-06-02 00:00:00 | 42.31 | 42.8 | 41.3 | 42.75 | 470698
1999-06-01 00:00:00 | 42.55 | 43.4 | 40.85 | 42.2 | 970415
1999-05-31 00:00:00 | 43.5 | 43.5 | 42 | 42.15 | 316702
1999-05-28 00:00:00 | 42.5 | 43.48 | 42.01 | 43.3 | 775131
1999-05-27 00:00:00 | 43.95 | 44.5 | 42.6 | 42.71 | 658565
1999-05-26 00:00:00 | 44.2 | 44.25 | 43.25 | 44 | 841682
1999-05-25 00:00:00 | 44.35 | 44.5 | 43.5 | 43.88 | 521020
1999-05-21 00:00:00 | 44.49 | 44.7 | 43.86 | 44.7 | 596692
1999-05-20 00:00:00 | 44.35 | 44.89 | 44.2 | 44.59 | 520587
1999-05-19 00:00:00 | 45.25 | 45.25 | 44.2 | 44.89 | 842462
1999-05-18 00:00:00 | 45.25 | 45.41 | 44.5 | 45 | 724741
1999-05-17 00:00:00 | 47 | 47 | 45.25 | 45.31 | 424111
1999-05-14 00:00:00 | 45.75 | 47.6 | 45.75 | 46.98 | 1422420
1999-05-12 00:00:00 | 46.3 | 46.3 | 44.95 | 45.6 | 736221
1999-05-11 00:00:00 | 44.5 | 46.29 | 44.1 | 46.2 | 1194120
1999-05-10 00:00:00 | 44.7 | 44.7 | 43 | 44.4 | 404955
1999-05-07 00:00:00 | 43.8 | 45.25 | 43.5 | 44.01 | 898720
1999-05-06 00:00:00 | 43.6 | 44.64 | 43.5 | 43.8 | 713348
1999-05-05 00:00:00 | 43 | 43.95 | 42.6 | 43.35 | 759653
1999-05-04 00:00:00 | 44.3 | 44.9 | 42.65 | 43 | 710641
1999-05-03 00:00:00 | 43.7 | 44.85 | 43 | 44.41 | 568735
1999-04-30 00:00:00 | 42.75 | 43.5 | 42.65 | 43 | 827803
1999-04-29 00:00:00 | 42.22 | 43.59 | 42.1 | 42.55 | 712722
1999-04-28 00:00:00 | 43.3 | 43.3 | 41.7 | 42.3 | 728619
1999-04-27 00:00:00 | 42.4 | 42.7 | 41.52 | 42.5 | 1055060
1999-04-26 00:00:00 | 41.3 | 42.2 | 41 | 41.7 | 1010740
1999-04-23 00:00:00 | 42.08 | 42.35 | 40.33 | 40.75 | 872828
1999-04-22 00:00:00 | 42.3 | 43 | 41.6 | 41.88 | 630982
1999-04-21 00:00:00 | 42.2 | 42.3 | 40.7 | 41.6 | 552445
1999-04-20 00:00:00 | 41.1 | 42.55 | 41.01 | 41.25 | 640477
1999-04-19 00:00:00 | 41.4 | 42.5 | 41.1 | 42.5 | 783512
1999-04-16 00:00:00 | 43.7 | 43.7 | 40.62 | 40.7 | 1754600
1999-04-15 00:00:00 | 44.05 | 44.13 | 42.7 | 43.65 | 1292530
1999-04-14 00:00:00 | 44.64 | 44.78 | 43.33 | 44 | 713715
1999-04-13 00:00:00 | 45 | 45.49 | 44 | 44.65 | 662434
1999-04-12 00:00:00 | 43 | 44.85 | 43 | 44.44 | 647821
1999-04-09 00:00:00 | 43.29 | 44.8 | 43.29 | 44 | 1055240
1999-04-08 00:00:00 | 43.01 | 43.8 | 42.2 | 43.34 | 635931
1999-04-07 00:00:00 | 42.15 | 43.8 | 42.15 | 42.98 | 893731
1999-04-06 00:00:00 | 41.5 | 43 | 41.5 | 43 | 929799
1999-04-01 00:00:00 | 41.2 | 42 | 40.15 | 41.69 | 833926
1999-03-31 00:00:00 | 40.65 | 41.88 | 40.65 | 40.8 | 551685
1999-03-30 00:00:00 | 42.7 | 42.7 | 40.55 | 41 | 648615
1999-03-29 00:00:00 | 41.65 | 42.85 | 40.9 | 42 | 517035
1999-03-26 00:00:00 | 42.7 | 43.3 | 40.5 | 42 | 844423
1999-03-25 00:00:00 | 42.05 | 43 | 41.5 | 43 | 591434
1999-03-24 00:00:00 | 42.5 | 43 | 41.05 | 42.1 | 889269
1999-03-23 00:00:00 | 45.3 | 45.3 | 42.5 | 42.65 | 797455
1999-03-22 00:00:00 | 44.7 | 45.23 | 43.11 | 44.75 | 588406
1999-03-19 00:00:00 | 44 | 45.8 | 43.7 | 44.99 | 6026780
1999-03-18 00:00:00 | 43.9 | 44.5 | 42.7 | 43.8 | 996505
1999-03-17 00:00:00 | 43.2 | 45 | 43.2 | 44.46 | 675971
1999-03-16 00:00:00 | 44.5 | 44.95 | 43.15 | 43.49 | 1061310
1999-03-15 00:00:00 | 46.3 | 46.3 | 43.7 | 43.9 | 2085460
1999-03-12 00:00:00 | 47.52 | 48 | 45.21 | 47.2 | 5278260
1999-03-11 00:00:00 | 38.5 | 44.15 | 37.2 | 42 | 6257940
1999-03-10 00:00:00 | 38.8 | 38.8 | 37.25 | 37.9 | 500884
1999-03-09 00:00:00 | 37.3 | 38.45 | 36.3 | 38.45 | 676829
1999-03-08 00:00:00 | 38.5 | 38.5 | 36.66 | 37.39 | 483802
1999-03-05 00:00:00 | 37.4 | 38.35 | 36.79 | 38.2 | 778986
1999-03-04 00:00:00 | 37.05 | 37.3 | 35.2 | 37.2 | 1133540
1999-03-03 00:00:00 | 39.25 | 39.25 | 36.99 | 36.99 | 858468
1999-03-02 00:00:00 | 40 | 40 | 38.15 | 39.15 | 603856
1999-03-01 00:00:00 | 39.45 | 39.99 | 39.01 | 39.7 | 636014
1999-02-26 00:00:00 | 39.5 | 40.25 | 39.11 | 40.05 | 484030
1999-02-25 00:00:00 | 40.7 | 41.03 | 39.6 | 39.9 | 546093
1999-02-24 00:00:00 | 39.05 | 41.18 | 39.05 | 40.7 | 881175
1999-02-23 00:00:00 | 39.1 | 40 | 39 | 39.72 | 1603110
1999-02-22 00:00:00 | 38 | 38.9 | 37.1 | 38.8 | 776770
1999-02-19 00:00:00 | 38.5 | 38.5 | 36.82 | 37.97 | 718607
1999-02-18 00:00:00 | 38.03 | 38.75 | 37.5 | 38 | 624869
1999-02-17 00:00:00 | 38.9 | 38.9 | 38 | 38.74 | 581268
1999-02-16 00:00:00 | 39.25 | 39.9 | 38.23 | 38.97 | 684072
1999-02-15 00:00:00 | 37.65 | 38.45 | 37 | 38.45 | 409403
1999-02-12 00:00:00 | 39.8 | 39.8 | 36.9 | 37.5 | 1191640
1999-02-11 00:00:00 | 39 | 39.09 | 38.02 | 39 | 672075
1999-02-10 00:00:00 | 38.6 | 39.88 | 38.4 | 38.65 | 1023590
1999-02-09 00:00:00 | 40.8 | 40.8 | 37.5 | 38.49 | 1006390
1999-02-08 00:00:00 | 41.25 | 41.99 | 39.81 | 40.25 | 842687
1999-02-05 00:00:00 | 40.7 | 40.79 | 39.99 | 40.5 | 501532
1999-02-04 00:00:00 | 41.5 | 41.5 | 40.15 | 41 | 849025
1999-02-03 00:00:00 | 41.45 | 41.5 | 40.01 | 41 | 658820
1999-02-02 00:00:00 | 41.25 | 42.35 | 40.36 | 41.4 | 912141
1999-02-01 00:00:00 | 42.2 | 43.4 | 40.5 | 41.25 | 969713
1999-01-29 00:00:00 | 42 | 42.8 | 41.65 | 42.3 | 928081
1999-01-28 00:00:00 | 42.3 | 42.45 | 41.4 | 41.8 | 1291500
1999-01-27 00:00:00 | 39.01 | 43.5 | 39 | 42.6 | 3410360
1999-01-26 00:00:00 | 38.5 | 39.3 | 37.5 | 38.1 | 1129640
1999-01-25 00:00:00 | 39.8 | 40 | 37.8 | 37.8 | 620033
1999-01-22 00:00:00 | 39.99 | 40.3 | 38.85 | 39.8 | 575604
1999-01-21 00:00:00 | 38.9 | 40.5 | 38.9 | 40.45 | 848799
1999-01-20 00:00:00 | 39.5 | 39.95 | 38.5 | 39.5 | 725068
1999-01-19 00:00:00 | 39.5 | 40.3 | 38.35 | 39 | 1069720
1999-01-18 00:00:00 | 40.99 | 41.25 | 37.6 | 39.3 | 1292400
1999-01-15 00:00:00 | 40.11 | 41.45 | 39.1 | 40.1 | 1814950
1999-01-14 00:00:00 | 44.7 | 44.7 | 39.6 | 41 | 1451770
1999-01-13 00:00:00 | 46.01 | 46.53 | 42.1 | 43.42 | 1104870
1999-01-12 00:00:00 | 47.91 | 48.95 | 45.19 | 46.55 | 811002
1999-01-11 00:00:00 | 48.6 | 50 | 47.16 | 47.56 | 469984
1999-01-08 00:00:00 | 50.35 | 50.35 | 47.25 | 48.36 | 761532
1999-01-07 00:00:00 | 51.55 | 51.55 | 48.6 | 49.8 | 952007
1999-01-06 00:00:00 | 49.7 | 51.1 | 49.36 | 50.99 | 934609
1999-01-05 00:00:00 | 48.5 | 50.4 | 47.92 | 49.68 | 939641
1999-01-04 00:00:00 | 45 | 49.55 | 45 | 49.27 | 914119
1998-12-30 00:00:00 | 91.3 | 92.5 | 90.5 | 92.5 | 228828
1998-12-29 00:00:00 | 87.5 | 90.9 | 87.4 | 90.9 | 338023
1998-12-28 00:00:00 | 85.5 | 88.25 | 84.8 | 88 | 396352
1998-12-23 00:00:00 | 80.3 | 85.5 | 80.3 | 84.4 | 512550
1998-12-22 00:00:00 | 79.3 | 82.5 | 79.3 | 81.11 | 438034
1998-12-21 00:00:00 | 80 | 80.8 | 78 | 80.4 | 614973
1998-12-18 00:00:00 | 80 | 82 | 78.7 | 79.03 | 741210
1998-12-17 00:00:00 | 79.75 | 80.81 | 78.9 | 80.13 | 554250
1998-12-16 00:00:00 | 79.45 | 80.57 | 78.63 | 79.3 | 561731
1998-12-15 00:00:00 | 81 | 83.6 | 78 | 78 | 1050030
1998-12-14 00:00:00 | 81.5 | 82.45 | 79.6 | 81.7 | 674661
1998-12-11 00:00:00 | 82.95 | 83 | 80.5 | 81.95 | 767485
1998-12-10 00:00:00 | 83 | 84 | 80.56 | 82.95 | 570172
1998-12-09 00:00:00 | 83.5 | 83.9 | 81.1 | 82.5 | 592626
1998-12-08 00:00:00 | 83 | 85.2 | 80.5 | 83 | 609510
1998-12-07 00:00:00 | 88 | 88.75 | 83.42 | 84 | 571280
1998-12-04 00:00:00 | 83.95 | 88 | 82.1 | 87.2 | 572418
1998-12-03 00:00:00 | 84.7 | 85.8 | 81.7 | 84 | 910659
1998-12-02 00:00:00 | 89 | 89.5 | 84 | 85 | 835765
1998-12-01 00:00:00 | 90 | 90 | 86 | 87.1 | 779519
1998-11-30 00:00:00 | 92.5 | 92.5 | 89.25 | 89.25 | 651560
1998-11-27 00:00:00 | 88.6 | 92 | 88.6 | 91.7 | 652301
1998-11-26 00:00:00 | 88 | 89.9 | 87.6 | 89.5 | 576134
1998-11-25 00:00:00 | 87.3 | 88.3 | 85 | 87.7 | 420230
1998-11-24 00:00:00 | 88.8 | 90.69 | 86.75 | 87.35 | 753480
1998-11-23 00:00:00 | 86.7 | 88.9 | 86.7 | 88.8 | 596912
1998-11-20 00:00:00 | 86.19 | 88.45 | 85.8 | 87.8 | 652983
1998-11-19 00:00:00 | 86.2 | 88.99 | 85.06 | 87 | 832758
1998-11-18 00:00:00 | 84.3 | 86.8 | 83.1 | 85.1 | 816335
1998-11-17 00:00:00 | 88 | 88 | 84.32 | 84.5 | 789275
1998-11-16 00:00:00 | 84.5 | 88.5 | 84.5 | 88.2 | 668403
1998-11-13 00:00:00 | 86.6 | 87.7 | 84.2 | 84.5 | 540032
1998-11-12 00:00:00 | 86.81 | 88.3 | 86.01 | 86.15 | 456508
1998-11-11 00:00:00 | 86.4 | 88.5 | 86.4 | 87 | 456910
1998-11-10 00:00:00 | 87.01 | 89.5 | 85.8 | 87 | 937505
1998-11-09 00:00:00 | 90 | 91.47 | 85.3 | 88 | 2357260
1998-11-06 00:00:00 | 92.5 | 93.2 | 88.61 | 89.55 | 1446100
1998-11-05 00:00:00 | 93 | 93 | 90 | 91.5 | 966017
1998-11-04 00:00:00 | 88 | 93 | 88 | 92.9 | 1464640
1998-11-03 00:00:00 | 90.9 | 92.9 | 88.05 | 88.95 | 1069880
1998-11-02 00:00:00 | 90.5 | 92.1 | 89.5 | 89.5 | 903352
1998-10-30 00:00:00 | 88.99 | 90.5 | 88 | 90.06 | 865793
1998-10-29 00:00:00 | 87.8 | 89 | 85.2 | 88.45 | 670558
1998-10-28 00:00:00 | 88.8 | 89.55 | 85.41 | 87.3 | 478951
1998-10-27 00:00:00 | 86.2 | 89.8 | 85 | 89.8 | 697876
1998-10-26 00:00:00 | 83.4 | 86.2 | 83.4 | 84.7 | 538675
1998-10-23 00:00:00 | 83.25 | 85 | 82.7 | 83.5 | 394760
1998-10-22 00:00:00 | 84 | 84.9 | 83 | 83 | 771944
1998-10-21 00:00:00 | 83 | 84.15 | 82.25 | 84 | 380613
1998-10-20 00:00:00 | 82.25 | 84.5 | 81 | 83.99 | 960515
1998-10-19 00:00:00 | 82.9 | 84.95 | 80.2 | 82.2 | 512127
1998-10-16 00:00:00 | 85 | 86.5 | 80 | 82.9 | 1085840
1998-10-15 00:00:00 | 88 | 88 | 83.5 | 84.5 | 938994
1998-10-14 00:00:00 | 83 | 87.8 | 81.5 | 87.8 | 793757
1998-10-13 00:00:00 | 86.5 | 86.6 | 83 | 83 | 1024740
1998-10-12 00:00:00 | 89.5 | 89.5 | 87 | 87.5 | 634838
1998-10-09 00:00:00 | 86.15 | 90.5 | 84.37 | 89.2 | 1060500
1998-10-08 00:00:00 | 83.5 | 87.8 | 83 | 86.5 | 1115000
1998-10-07 00:00:00 | 84 | 87.9 | 83.2 | 86 | 1277000
1998-10-06 00:00:00 | 80.5 | 85.5 | 80 | 84.99 | 616500
1998-10-05 00:00:00 | 81 | 84 | 79.7 | 80.1 | 668000
1998-10-02 00:00:00 | 81.5 | 85 | 76.5 | 81.85 | 1561500
1998-10-01 00:00:00 | 76.5 | 81.61 | 75 | 78.9 | 1037000
1998-09-30 00:00:00 | 80.75 | 80.75 | 77 | 77.8 | 908000
1998-09-29 00:00:00 | 86.5 | 87.25 | 80.78 | 80.99 | 1010500
1998-09-28 00:00:00 | 88.5 | 91.4 | 84.1 | 87.5 | 611500
1998-09-25 00:00:00 | 89 | 91.49 | 84 | 90 | 1106500
1998-09-24 00:00:00 | 93.8 | 94.5 | 89.3 | 90 | 719500
1998-09-23 00:00:00 | 92 | 94 | 92 | 92.8 | 645500
1998-09-22 00:00:00 | 93 | 95 | 91.4 | 92.6 | 791000
1998-09-21 00:00:00 | 90.1 | 94.5 | 86.51 | 91.1 | 606000
1998-09-18 00:00:00 | 94.1 | 95.5 | 89.6 | 92.25 | 775000
1998-09-17 00:00:00 | 93 | 93.5 | 91.4 | 92.6 | 652500
1998-09-16 00:00:00 | 92 | 94.65 | 92 | 93.2 | 727500
1998-09-15 00:00:00 | 93.8 | 93.8 | 90.2 | 91.25 | 537000
1998-09-14 00:00:00 | 91.49 | 93.85 | 90 | 93 | 512000
1998-09-11 00:00:00 | 86 | 89.99 | 83.5 | 88.8 | 966500
1998-09-10 00:00:00 | 91 | 91 | 86.02 | 87 | 790500
1998-09-09 00:00:00 | 93.5 | 93.5 | 91.3 | 91.5 | 580500
1998-09-08 00:00:00 | 93 | 93.4 | 91.25 | 92.3 | 553500
1998-09-07 00:00:00 | 91.01 | 94 | 91.01 | 92.5 | 426000
1998-09-04 00:00:00 | 92.5 | 93.69 | 91.2 | 92.9 | 786000
1998-09-03 00:00:00 | 90.35 | 92.49 | 89.76 | 91.3 | 825500
1998-09-02 00:00:00 | 86 | 92.93 | 85.5 | 92.14 | 1358500
1998-09-01 00:00:00 | 81.99 | 87.03 | 81.1 | 84.5 | 1304500
1998-08-31 00:00:00 | 86.6 | 87.5 | 84 | 84.55 | 396500
1998-08-28 00:00:00 | 84.5 | 88 | 83.1 | 86.5 | 1090500
1998-08-27 00:00:00 | 88.35 | 90.5 | 84.33 | 88.5 | 1035000
1998-08-26 00:00:00 | 93.35 | 93.35 | 87.55 | 88.3 | 522000
1998-08-25 00:00:00 | 89.5 | 93.6 | 89.5 | 92 | 528500
1998-08-24 00:00:00 | 87.17 | 91.5 | 86 | 89.45 | 642000
1998-08-21 00:00:00 | 93.5 | 93.5 | 85.3 | 86.25 | 1050000
1998-08-20 00:00:00 | 93.7 | 96.98 | 93.05 | 93.1 | 588500
1998-08-19 00:00:00 | 92.8 | 93.9 | 91.35 | 92.8 | 665000
1998-08-18 00:00:00 | 90 | 92.48 | 89 | 92.48 | 461500
1998-08-17 00:00:00 | 90.9 | 91 | 88.1 | 89.02 | 406500
1998-08-14 00:00:00 | 90.77 | 92.5 | 90 | 91 | 384500
1998-08-13 00:00:00 | 88.36 | 91.41 | 87.4 | 91.4 | 562000
1998-08-12 00:00:00 | 90 | 91.32 | 88.5 | 89.82 | 452500
1998-08-11 00:00:00 | 89.2 | 91.68 | 86.5 | 88.75 | 915000
1998-08-10 00:00:00 | 91.5 | 91.5 | 87.82 | 89 | 495000
1998-08-07 00:00:00 | 90.2 | 90.7 | 88.31 | 90.2 | 435000
1998-08-06 00:00:00 | 92 | 92.4 | 88.85 | 89.75 | 705000
1998-08-05 00:00:00 | 91.5 | 92.85 | 90.25 | 91.2 | 752500
1998-08-04 00:00:00 | 93 | 95.3 | 92.5 | 92.52 | 309500
1998-08-03 00:00:00 | 95 | 95 | 91 | 94.1 | 662000
1998-07-31 00:00:00 | 98.2 | 98.5 | 95 | 95.2 | 512500
1998-07-30 00:00:00 | 97 | 98 | 95.7 | 98 | 395500
1998-07-29 00:00:00 | 98 | 98 | 95.2 | 95.7 | 599500
1998-07-28 00:00:00 | 98.01 | 99.6 | 96 | 98.05 | 614500
1998-07-27 00:00:00 | 98 | 101.4 | 97.11 | 97.5 | 503500
1998-07-24 00:00:00 | 99.7 | 100.35 | 98.2 | 99.5 | 566500
1998-07-23 00:00:00 | 101.6 | 101.8 | 99 | 101.2 | 555500
1998-07-22 00:00:00 | 102.2 | 103.9 | 101.5 | 102.4 | 484500
1998-07-21 00:00:00 | 102.7 | 104.5 | 101.3 | 103.25 | 627500
1998-07-20 00:00:00 | 99.8 | 103 | 99.8 | 102.65 | 639500
1998-07-17 00:00:00 | 99.4 | 100 | 98.22 | 99.7 | 556500
1998-07-16 00:00:00 | 99.2 | 100.4 | 98 | 98.22 | 552000
1998-07-15 00:00:00 | 101.95 | 102.2 | 98.5 | 98.5 | 925000
1998-07-14 00:00:00 | 99.89 | 101.2 | 99.5 | 101 | 434500
1998-07-13 00:00:00 | 98.25 | 102.4 | 98.25 | 100.3 | 425500
1998-07-10 00:00:00 | 102 | 102 | 98 | 98.25 | 650000
1998-07-09 00:00:00 | 101.25 | 102.7 | 100 | 100.65 | 510000
1998-07-08 00:00:00 | 103.85 | 103.85 | 99.7 | 101.4 | 534500
1998-07-07 00:00:00 | 101.9 | 103.55 | 101.6 | 103 | 538000
1998-07-06 00:00:00 | 100.5 | 102.25 | 99.95 | 101.4 | 595000
1998-07-03 00:00:00 | 103 | 103.6 | 98.95 | 99.95 | 744000
1998-07-02 00:00:00 | 107.05 | 108 | 102.35 | 102.9 | 729500
1998-07-01 00:00:00 | 105 | 109.8 | 105 | 108.8 | 640000
1998-06-30 00:00:00 | 109.75 | 109.75 | 103 | 104 | 778500
1998-06-29 00:00:00 | 111 | 111.7 | 109 | 109.1 | 580000
1998-06-26 00:00:00 | 109.9 | 110.4 | 108.4 | 110 | 488500
1998-06-25 00:00:00 | 108.1 | 111.95 | 108.1 | 110.8 | 862000
1998-06-24 00:00:00 | 107.5 | 107.5 | 104.75 | 107.2 | 347500
1998-06-23 00:00:00 | 106 | 107.45 | 104.2 | 107 | 515000
1998-06-22 00:00:00 | 106 | 107.45 | 104.1 | 106.2 | 445000
1998-06-19 00:00:00 | 103.5 | 108.55 | 102.55 | 105 | 1592000
1998-06-18 00:00:00 | 102.7 | 103.8 | 101 | 102 | 952500
1998-06-17 00:00:00 | 97.5 | 101.9 | 97 | 101.5 | 1138500
1998-06-16 00:00:00 | 94 | 96.53 | 94 | 96.1 | 740500
1998-06-15 00:00:00 | 98.3 | 98.3 | 93.3 | 95 | 743500
1998-06-12 00:00:00 | 100 | 100 | 97.4 | 97.9 | 494000
1998-06-10 00:00:00 | 102.3 | 102.5 | 100.25 | 100.7 | 494000
1998-06-09 00:00:00 | 102.8 | 102.8 | 100.8 | 102.2 | 477000
1998-06-08 00:00:00 | 101 | 103.25 | 101 | 102.8 | 598500
1998-06-05 00:00:00 | 98.6 | 100.6 | 98.05 | 100.6 | 761500
1998-06-04 00:00:00 | 98.4 | 98.75 | 96.5 | 98.4 | 527500
1998-06-03 00:00:00 | 96.6 | 99.4 | 96.6 | 98.6 | 789000
1998-06-02 00:00:00 | 95 | 98 | 94 | 97.1 | 970500
1998-05-29 00:00:00 | 94.95 | 95.2 | 94.1 | 95 | 581000
1998-05-28 00:00:00 | 96 | 96.5 | 93.4 | 94.98 | 626000
1998-05-27 00:00:00 | 97.1 | 97.54 | 95 | 95.9 | 738000
1998-05-26 00:00:00 | 98 | 99.2 | 97.9 | 98.75 | 891000
1998-05-25 00:00:00 | 97.11 | 97.9 | 96.85 | 97.46 | 435000
1998-05-22 00:00:00 | 97 | 98.65 | 96.1 | 96.5 | 594000
1998-05-20 00:00:00 | 94.85 | 97.67 | 93.6 | 95.5 | 1013000
1998-05-19 00:00:00 | 90 | 94.95 | 90 | 94.8 | 1070000
1998-05-18 00:00:00 | 89.4 | 89.95 | 88.95 | 89.7 | 451000
1998-05-15 00:00:00 | 89.1 | 90 | 89 | 89.7 | 594000
1998-05-14 00:00:00 | 90.25 | 90.25 | 88.7 | 89.05 | 514000
1998-05-13 00:00:00 | 89.39 | 90.65 | 89.03 | 89.59 | 449000
1998-05-12 00:00:00 | 90.2 | 90.2 | 88.7 | 89 | 365000
1998-05-11 00:00:00 | 88.7 | 90.4 | 88.6 | 90 | 684000
1998-05-08 00:00:00 | 87.8 | 88.8 | 87 | 88.69 | 724000
1998-05-07 00:00:00 | 89.75 | 90.29 | 86 | 86.9 | 1132000
1998-05-06 00:00:00 | 91 | 91.5 | 89.7 | 90.35 | 806000
1998-05-05 00:00:00 | 93.5 | 94.27 | 91.2 | 91.7 | 682000
1998-05-04 00:00:00 | 93.38 | 93.68 | 93.11 | 93.45 | 534000
1998-04-30 00:00:00 | 91.05 | 93.6 | 90.73 | 92.9 | 1142000
1998-04-29 00:00:00 | 91.75 | 91.75 | 90.5 | 91 | 603000
1998-04-28 00:00:00 | 90.5 | 91.5 | 89.95 | 91.4 | 961000
1998-04-27 00:00:00 | 91.15 | 91.6 | 89.75 | 89.93 | 1366000
1998-04-24 00:00:00 | 89.8 | 92.2 | 89.35 | 91.4 | 821000
1998-04-23 00:00:00 | 91.2 | 91.45 | 89.41 | 89.67 | 880000
1998-04-22 00:00:00 | 93.6 | 94.05 | 90.5 | 91.05 | 782000
1998-04-21 00:00:00 | 93.6 | 94.6 | 93 | 93.25 | 689000
1998-04-20 00:00:00 | 92.95 | 94.9 | 92.5 | 94 | 909000
1998-04-17 00:00:00 | 92.3 | 93.2 | 90.51 | 92 | 950000
1998-04-16 00:00:00 | 94.25 | 94.7 | 91.3 | 92.2 | 973000
1998-04-15 00:00:00 | 96.6 | 96.6 | 93.65 | 94.05 | 1001000
1998-04-14 00:00:00 | 97.9 | 99 | 96.45 | 96.6 | 619000
1998-04-09 00:00:00 | 97.2 | 98.05 | 97.2 | 97.89 | 566000
1998-04-08 00:00:00 | 97.1 | 98.54 | 97 | 97.05 | 669000
1998-04-07 00:00:00 | 98.4 | 98.54 | 97.03 | 97.5 | 852000
1998-04-06 00:00:00 | 97.46 | 98.75 | 97.46 | 98.4 | 597000
1998-04-03 00:00:00 | 99 | 99 | 97.03 | 97.3 | 507000
1998-04-02 00:00:00 | 100 | 100.05 | 97.76 | 98.3 | 773000
1998-04-01 00:00:00 | 98.15 | 100.6 | 98.15 | 100 | 987000
1998-03-31 00:00:00 | 100.5 | 101.2 | 97.99 | 98.1 | 768000
1998-03-30 00:00:00 | 99.59 | 100.2 | 98.7 | 100.2 | 384000
1998-03-27 00:00:00 | 99.9 | 100.6 | 99.55 | 99.6 | 636000
1998-03-26 00:00:00 | 99.5 | 100.25 | 99 | 99.5 | 520000
1998-03-25 00:00:00 | 98.25 | 100.55 | 97.6 | 100 | 1294000
1998-03-24 00:00:00 | 99.64 | 100.5 | 97.25 | 97.75 | 790000
1998-03-23 00:00:00 | 101 | 101.15 | 99.9 | 100.2 | 779000
1998-03-20 00:00:00 | 99 | 101.3 | 98.75 | 101 | 960000
1998-03-19 00:00:00 | 94.51 | 98.75 | 94.51 | 98.75 | 924000
1998-03-18 00:00:00 | 96.55 | 96.79 | 95.06 | 95.3 | 438000
1998-03-17 00:00:00 | 97.85 | 98.8 | 95.8 | 96.83 | 687000
1998-03-16 00:00:00 | 96.5 | 97.4 | 95.9 | 97.35 | 377000
1998-03-13 00:00:00 | 98.5 | 98.65 | 95.65 | 96.86 | 452000
1998-03-12 00:00:00 | 97.7 | 99 | 97.06 | 98.2 | 524000
1998-03-11 00:00:00 | 97.4 | 98 | 96.75 | 97.6 | 400000
1998-03-10 00:00:00 | 97.5 | 98.5 | 96.8 | 97.5 | 457000
1998-03-09 00:00:00 | 98 | 98.95 | 97.1 | 97.5 | 604000
1998-03-06 00:00:00 | 97.5 | 98.65 | 96.8 | 98 | 471000
1998-03-05 00:00:00 | 98.5 | 98.5 | 95.5 | 97.3 | 729000
1998-03-04 00:00:00 | 99.5 | 100 | 98 | 98.99 | 448000
1998-03-03 00:00:00 | 100 | 101.8 | 99.01 | 99.39 | 626000
1998-03-02 00:00:00 | 100 | 100.6 | 99.42 | 100.4 | 368000
1998-02-27 00:00:00 | 99.6 | 100.5 | 99.4 | 99.85 | 779000
1998-02-26 00:00:00 | 99.9 | 100 | 98.6 | 99.55 | 625000
1998-02-25 00:00:00 | 98.98 | 99.5 | 98.71 | 99.2 | 477000
1998-02-24 00:00:00 | 100 | 101 | 98.5 | 98.75 | 435000
1998-02-23 00:00:00 | 100.05 | 101.8 | 100.05 | 100.55 | 514000
1998-02-20 00:00:00 | 99.7 | 99.98 | 99.2 | 99.95 | 304000
1998-02-19 00:00:00 | 100.3 | 100.6 | 99.12 | 99.16 | 391000
1998-02-18 00:00:00 | 100.6 | 101.9 | 100.45 | 101.15 | 770000
1998-02-17 00:00:00 | 99.84 | 101.55 | 99.5 | 101 | 1519000
1998-02-16 00:00:00 | 99.6 | 99.85 | 98.82 | 99.59 | 250000
1998-02-13 00:00:00 | 100 | 100.05 | 98.3 | 99.4 | 360000
1998-02-12 00:00:00 | 100 | 100.45 | 99.13 | 99.59 | 437000
1998-02-11 00:00:00 | 101.5 | 102 | 99.7 | 100.3 | 909000
1998-02-10 00:00:00 | 99.85 | 100.5 | 99.6 | 100.25 | 497000
1998-02-09 00:00:00 | 100.75 | 101.25 | 99.75 | 99.9 | 394000
1998-02-06 00:00:00 | 100 | 100.45 | 98.25 | 100.4 | 766000
1998-02-05 00:00:00 | 99.8 | 100.5 | 98.8 | 99 | 512000
1998-02-04 00:00:00 | 101.5 | 101.5 | 98.75 | 99.55 | 414000
1998-02-03 00:00:00 | 102.25 | 102.9 | 100.5 | 101.4 | 350000
1998-02-02 00:00:00 | 102.5 | 103 | 102 | 102.5 | 525000
1998-01-30 00:00:00 | 102.8 | 103 | 101.7 | 102.25 | 309000
1998-01-29 00:00:00 | 101.5 | 102.75 | 101.2 | 102.65 | 454000
1998-01-28 00:00:00 | 101.25 | 102.25 | 100.65 | 101.45 | 455000
1998-01-27 00:00:00 | 101.7 | 102.3 | 100.15 | 100.6 | 605000
1998-01-26 00:00:00 | 101.05 | 102.65 | 101 | 102.2 | 422000
1998-01-23 00:00:00 | 103.2 | 103.5 | 102 | 103 | 353000
1998-01-22 00:00:00 | 101.3 | 103.5 | 101 | 103.05 | 611000
1998-01-21 00:00:00 | 104.45 | 104.7 | 101.5 | 102.2 | 788000
1998-01-20 00:00:00 | 102.5 | 104 | 102.5 | 103.9 | 600000
1998-01-19 00:00:00 | 100.3 | 102.65 | 100.25 | 102.3 | 501000
1998-01-16 00:00:00 | 100.45 | 101.25 | 99.4 | 100 | 601000
1998-01-15 00:00:00 | 98 | 100.4 | 98 | 100.2 | 533000
1998-01-14 00:00:00 | 99.4 | 99.7 | 97 | 98.8 | 578000
1998-01-13 00:00:00 | 99 | 99 | 97.05 | 98.6 | 441000
1998-01-12 00:00:00 | 97 | 98.15 | 93.5 | 98 | 689000
1998-01-09 00:00:00 | 98.8 | 98.8 | 97.1 | 98 | 362000
1998-01-08 00:00:00 | 99 | 99 | 97.5 | 98.5 | 410000
1998-01-07 00:00:00 | 100 | 101.65 | 98.5 | 98.5 | 803000
1998-01-06 00:00:00 | 99 | 100.5 | 98 | 100.3 | 496000
1998-01-05 00:00:00 | 100 | 100 | 98 | 98.9 | 559000
1998-01-02 00:00:00 | 96.25 | 99.4 | 96 | 99.4 | 348000
1997-12-30 00:00:00 | 99.9 | 101 | 93.52 | 94.5 | 366000
1997-12-29 00:00:00 | 93.5 | 98.7 | 93.5 | 98.5 | 269000
1997-12-23 00:00:00 | 93.9 | 94.5 | 91.31 | 93.5 | 248000
1997-12-22 00:00:00 | 93 | 94.9 | 91 | 93.4 | 324000
1997-12-19 00:00:00 | 93.5 | 94.39 | 92.8 | 93.5 | 752000
1997-12-18 00:00:00 | 94.5 | 95.5 | 94.12 | 95 | 368000
1997-12-17 00:00:00 | 92.7 | 95.3 | 91.5 | 94.3 | 524000
1997-12-16 00:00:00 | 91.65 | 92.9 | 90.13 | 92.7 | 459000
1997-12-15 00:00:00 | 92.5 | 92.69 | 90.36 | 90.6 | 252000
1997-12-12 00:00:00 | 91.5 | 93.4 | 91 | 92.5 | 357000
1997-12-11 00:00:00 | 88.5 | 94.7 | 87.5 | 93.5 | 578000
1997-12-10 00:00:00 | 93.35 | 93.8 | 92.8 | 92.8 | 670000
1997-12-09 00:00:00 | 97.29 | 97.5 | 93.8 | 93.8 | 599000
1997-12-08 00:00:00 | 99 | 99.5 | 95.6 | 96.25 | 451000
1997-12-05 00:00:00 | 97.7 | 98.89 | 95.8 | 97.5 | 944000
1997-12-04 00:00:00 | 92.4 | 98.75 | 92 | 98.35 | 1284000
1997-12-03 00:00:00 | 87.6 | 93.3 | 87.6 | 91.66 | 1015000
1997-12-02 00:00:00 | 91.99 | 93.3 | 90 | 91.65 | 723000
1997-12-01 00:00:00 | 88.15 | 91.8 | 88.15 | 91.59 | 634000
1997-11-28 00:00:00 | 88 | 88 | 85.96 | 87.3 | 357000
1997-11-27 00:00:00 | 87.2 | 88.42 | 86.8 | 87.75 | 300000
1997-11-26 00:00:00 | 85.1 | 87.85 | 85.1 | 87.35 | 474000
1997-11-25 00:00:00 | 84.15 | 86.5 | 83.7 | 84.9 | 426000
1997-11-24 00:00:00 | 86.4 | 87 | 84.6 | 84.78 | 649000
1997-11-21 00:00:00 | 86.5 | 87.45 | 85.82 | 87 | 779000
1997-11-20 00:00:00 | 81.45 | 85.6 | 80.55 | 85.22 | 996000
1997-11-19 00:00:00 | 78.3 | 80.9 | 78.3 | 80.2 | 486000
1997-11-18 00:00:00 | 80 | 80.2 | 79 | 79.9 | 471000
1997-11-17 00:00:00 | 79 | 80.4 | 79 | 79.9 | 555000
1997-11-14 00:00:00 | 77.7 | 80.5 | 77.2 | 77.2 | 946000
1997-11-13 00:00:00 | 75.69 | 77.9 | 75.1 | 77.25 | 1204000
1997-11-12 00:00:00 | 74.5 | 75.95 | 73.55 | 75.25 | 454000
1997-11-11 00:00:00 | 74.5 | 75.65 | 74.47 | 75.13 | 614000
1997-11-10 00:00:00 | 74 | 75.7 | 74 | 74.75 | 1002000
1997-11-07 00:00:00 | 75.5 | 75.5 | 72.5 | 74.35 | 746000
1997-11-06 00:00:00 | 77 | 77.2 | 76.45 | 76.5 | 436000
1997-11-05 00:00:00 | 77.75 | 77.99 | 76.91 | 77.1 | 457000
1997-11-04 00:00:00 | 77.01 | 78 | 76.1 | 76.9 | 416000
1997-11-03 00:00:00 | 76.25 | 77.9 | 76.25 | 77.55 | 278000
1997-10-31 00:00:00 | 76 | 76.9 | 74.65 | 75.5 | 419000
1997-10-30 00:00:00 | 75 | 76.7 | 73.5 | 76 | 711000
1997-10-29 00:00:00 | 76 | 78.4 | 75.2 | 77.8 | 1160000
1997-10-28 00:00:00 | 74.2 | 76.7 | 67 | 74.22 | 2267000
1997-10-27 00:00:00 | 80 | 80.9 | 77.8 | 78.65 | 801000
1997-10-24 00:00:00 | 84 | 84.25 | 81.75 | 81.8 | 787000
1997-10-23 00:00:00 | 87.04 | 87.2 | 82.4 | 83 | 985000
1997-10-22 00:00:00 | 88.16 | 89.5 | 87 | 87.35 | 514000
1997-10-21 00:00:00 | 85.99 | 87.8 | 85.99 | 87.8 | 376000
1997-10-20 00:00:00 | 84.51 | 85.25 | 83.18 | 85.23 | 213000
1997-10-17 00:00:00 | 85.15 | 86.09 | 84.25 | 85.19 | 753000
1997-10-16 00:00:00 | 88 | 88.1 | 85.9 | 86.95 | 553000
1997-10-15 00:00:00 | 89.75 | 89.8 | 86.3 | 87.81 | 483000
1997-10-14 00:00:00 | 89 | 91 | 87.3 | 90.05 | 529000
1997-10-13 00:00:00 | 88.7 | 89.8 | 88.65 | 88.8 | 306000
1997-10-10 00:00:00 | 89 | 89.1 | 87.45 | 88.4 | 389000
1997-10-09 00:00:00 | 89 | 90.39 | 86.2 | 88.7 | 788000
1997-10-08 00:00:00 | 88.37 | 91.2 | 88.35 | 89.65 | 734000
1997-10-07 00:00:00 | 87.09 | 88.5 | 87 | 88.2 | 459000
1997-10-06 00:00:00 | 87 | 87.5 | 86.05 | 87.19 | 335000
1997-10-02 00:00:00 | 88 | 88 | 86.2 | 87.2 | 313000
1997-10-01 00:00:00 | 85.4 | 87.49 | 84.15 | 87.25 | 786000
1997-09-30 00:00:00 | 86.5 | 86.5 | 84.7 | 85.63 | 189000
1997-09-29 00:00:00 | 86.5 | 86.5 | 82.55 | 85.49 | 516000
1997-09-26 00:00:00 | 82.1 | 84.48 | 80.6 | 84.15 | 924000
1997-09-25 00:00:00 | 85.4 | 85.4 | 82.7 | 83.2 | 670000
1997-09-24 00:00:00 | 87.5 | 87.5 | 84.4 | 85.55 | 1049000
1997-09-23 00:00:00 | 84.1 | 87.6 | 83 | 87.35 | 937000
1997-09-22 00:00:00 | 83.6 | 84.49 | 82.76 | 84 | 428000
1997-09-19 00:00:00 | 85.4 | 85.4 | 81.46 | 82.6 | 461000
1997-09-18 00:00:00 | 84.66 | 85.2 | 83.4 | 84.7 | 370000
1997-09-17 00:00:00 | 83.4 | 85.85 | 83 | 84.9 | 882000
1997-09-16 00:00:00 | 79.9 | 83.5 | 78.35 | 83.3 | 597000
1997-09-15 00:00:00 | 79.7 | 80.35 | 76.95 | 79.9 | 619000
1997-09-12 00:00:00 | 80 | 81.15 | 76.65 | 77.2 | 764000
1997-09-11 00:00:00 | 82 | 82.5 | 79.2 | 79.2 | 618000
1997-09-10 00:00:00 | 85.05 | 85.25 | 82.55 | 83.05 | 485000
1997-09-09 00:00:00 | 81.5 | 85.3 | 81.5 | 84.95 | 1184000
1997-09-08 00:00:00 | 81.6 | 81.9 | 80.91 | 81.75 | 359000
1997-09-05 00:00:00 | 83.4 | 83.45 | 80.9 | 80.9 | 471000
1997-09-04 00:00:00 | 83.7 | 83.7 | 81.95 | 82.5 | 245000
1997-09-03 00:00:00 | 84.49 | 85.75 | 82.35 | 82.35 | 719000
1997-09-02 00:00:00 | 83 | 84 | 83 | 83.7 | 700000
1997-09-01 00:00:00 | 83 | 83.3 | 82 | 82.99 | 437000
1997-08-29 00:00:00 | 79.8 | 82.4 | 79.8 | 82 | 514000
1997-08-28 00:00:00 | 83 | 84.35 | 78.72 | 80 | 975000
1997-08-27 00:00:00 | 78.4 | 82.45 | 78.09 | 80.88 | 651000
1997-08-26 00:00:00 | 81.3 | 82.9 | 75 | 79.15 | 950000
1997-08-25 00:00:00 | 82.5 | 82.5 | 81.05 | 81.6 | 415000
1997-08-22 00:00:00 | 82.5 | 82.5 | 79.7 | 81.5 | 378000
1997-08-21 00:00:00 | 85 | 86.2 | 81.25 | 83.49 | 596000
1997-08-20 00:00:00 | 85.29 | 86.1 | 83.16 | 84.8 | 436000
1997-08-19 00:00:00 | 84.99 | 85.6 | 83.9 | 85.11 | 712000
1997-08-18 00:00:00 | 84 | 85 | 82.8 | 83.45 | 940000
1997-08-15 00:00:00 | 88.6 | 90.4 | 85.05 | 85.15 | 1364000
1997-08-14 00:00:00 | 81.4 | 91 | 81.4 | 87.5 | 4220000
1997-08-13 00:00:00 | 80.9 | 82.8 | 77.8 | 79.65 | 725000
1997-08-12 00:00:00 | 83 | 83.9 | 83 | 83.2 | 231000
1997-08-11 00:00:00 | 83.5 | 84.6 | 82.89 | 83.68 | 436000
1997-08-08 00:00:00 | 85 | 85.69 | 84 | 84.69 | 642000
1997-08-07 00:00:00 | 86 | 87.33 | 85.55 | 86.64 | 659000
1997-08-06 00:00:00 | 81.29 | 86.15 | 81.21 | 85.71 | 977000
1997-08-05 00:00:00 | 80.5 | 81.7 | 80.5 | 81.29 | 500000
1997-08-04 00:00:00 | 80.72 | 81.2 | 79.58 | 80.55 | 415000
1997-08-01 00:00:00 | 81.5 | 82.75 | 79 | 80.6 | 587000
1997-07-31 00:00:00 | 81.5 | 81.85 | 81 | 81.21 | 423000
1997-07-30 00:00:00 | 80.1 | 81.77 | 80.1 | 81.3 | 1080000
1997-07-29 00:00:00 | 78.05 | 80.4 | 77.8 | 80.01 | 1056000
1997-07-28 00:00:00 | 77.4 | 78.37 | 76.3 | 78.3 | 276000
1997-07-25 00:00:00 | 77.7 | 78 | 75.89 | 76.75 | 338000
1997-07-24 00:00:00 | 76.1 | 78.73 | 76.1 | 77.36 | 832000
1997-07-23 00:00:00 | 75.8 | 79.04 | 75 | 75.5 | 644000
1997-07-22 00:00:00 | 74 | 75.3 | 73.75 | 74.99 | 390000
1997-07-21 00:00:00 | 73.6 | 74.8 | 73 | 73.25 | 267000
1997-07-18 00:00:00 | 74.11 | 74.11 | 73.05 | 73.6 | 546000
1997-07-17 00:00:00 | 75 | 75.9 | 73.98 | 74.1 | 815000
1997-07-16 00:00:00 | 74 | 75.5 | 74 | 74.95 | 581000
1997-07-15 00:00:00 | 73.7 | 75 | 73.6 | 74.2 | 459000
1997-07-14 00:00:00 | 74.18 | 74.6 | 73.7 | 73.89 | 491000
1997-07-11 00:00:00 | 75.95 | 76.19 | 74 | 74.45 | 407000
1997-07-10 00:00:00 | 76.5 | 76.5 | 75.37 | 75.71 | 323000
1997-07-09 00:00:00 | 76.7 | 77.7 | 76.25 | 76.7 | 828000
1997-07-08 00:00:00 | 76.37 | 76.79 | 76.06 | 76.56 | 364000
1997-07-07 00:00:00 | 76.55 | 76.8 | 76.02 | 76.57 | 296000
1997-07-04 00:00:00 | 77.5 | 78.1 | 76.4 | 76.4 | 499000
1997-07-03 00:00:00 | 75.35 | 77.5 | 75.35 | 77.3 | 926000
1997-07-02 00:00:00 | 74.51 | 75.42 | 74.2 | 75.2 | 539000
1997-07-01 00:00:00 | 74.92 | 75.02 | 74.25 | 74.7 | 382000
1997-06-30 00:00:00 | 74.98 | 75.25 | 74.49 | 74.84 | 370000
1997-06-27 00:00:00 | 75.5 | 75.6 | 74.8 | 74.91 | 284000
1997-06-26 00:00:00 | 75.7 | 76.05 | 75 | 75.65 | 439000
1997-06-25 00:00:00 | 76 | 76.23 | 75.45 | 75.81 | 416000
1997-06-24 00:00:00 | 75 | 76.05 | 74.9 | 75.5 | 303000
1997-06-23 00:00:00 | 76.35 | 76.35 | 75.5 | 75.8 | 225000
1997-06-20 00:00:00 | 75.5 | 76.7 | 75.5 | 76.45 | 490000
1997-06-19 00:00:00 | 75.45 | 76.2 | 75.3 | 76.01 | 448000
1997-06-18 00:00:00 | 75.45 | 75.6 | 74.5 | 75.3 | 289000
1997-06-17 00:00:00 | 75.9 | 76.6 | 75.01 | 75.49 | 682000
1997-06-16 00:00:00 | 75 | 76.1 | 74.9 | 75.9 | 581000
1997-06-13 00:00:00 | 74 | 75.3 | 74 | 74.7 | 666000
1997-06-12 00:00:00 | 72.7 | 74.3 | 72.51 | 74 | 770000
1997-06-11 00:00:00 | 73.73 | 73.8 | 72.05 | 72.5 | 288000
1997-06-10 00:00:00 | 73.6 | 73.83 | 73.41 | 73.5 | 321000
1997-06-09 00:00:00 | 74.7 | 74.95 | 73.85 | 74.15 | 359000
1997-06-06 00:00:00 | 74.7 | 74.93 | 73.88 | 74.47 | 323000
1997-06-05 00:00:00 | 74.1 | 75.12 | 74.1 | 74.96 | 249000
1997-06-04 00:00:00 | 75.6 | 75.7 | 74.2 | 74.4 | 221000
1997-06-03 00:00:00 | 74.5 | 75.55 | 74.4 | 75.45 | 324000
1997-06-02 00:00:00 | 72.26 | 75 | 72.26 | 74.3 | 345000
1997-05-30 00:00:00 | 75.31 | 75.31 | 72.6 | 73.2 | 334500
1997-05-29 00:00:00 | 75.55 | 75.7 | 75.55 | 75.7 | 6500
1997-05-28 00:00:00 | 76 | 76.5 | 75.49 | 75.55 | 360000
1997-05-27 00:00:00 | 76 | 76.5 | 75 | 75.7 | 343000
1997-05-26 00:00:00 | 74.6 | 75.96 | 74.6 | 75.6 | 320000
1997-05-23 00:00:00 | 75.25 | 75.25 | 74.2 | 74.55 | 177000
1997-05-22 00:00:00 | 75.7 | 76.3 | 74.7 | 75.21 | 270500
1997-05-21 00:00:00 | 72.43 | 75.5 | 72.3 | 75.5 | 612000
1997-05-20 00:00:00 | 73.61 | 73.61 | 72.3 | 72.4 | 392500
1997-05-16 00:00:00 | 74.2 | 74.8 | 74.1 | 74.1 | 376500
1997-05-15 00:00:00 | 74.8 | 74.8 | 73.75 | 74.19 | 324000
1997-05-14 00:00:00 | 74.75 | 75.45 | 74.5 | 75.2 | 378000
1997-05-13 00:00:00 | 74.6 | 75.9 | 74 | 74.9 | 369000
1997-05-12 00:00:00 | 72.55 | 74.62 | 72.5 | 74.6 | 313000
1997-05-09 00:00:00 | 73.4 | 73.65 | 72.3 | 72.3 | 208500
1997-05-07 00:00:00 | 74.4 | 74.45 | 73.1 | 73.4 | 291000
1997-05-06 00:00:00 | 74.65 | 74.95 | 73.81 | 73.85 | 382500
1997-05-05 00:00:00 | 72 | 74.15 | 72 | 73.63 | 352000
1997-05-02 00:00:00 | 72.13 | 72.13 | 70.82 | 71.52 | 272500
1997-04-30 00:00:00 | 72.8 | 72.99 | 70.55 | 71.79 | 434000
1997-04-29 00:00:00 | 70.4 | 73 | 70.4 | 72.45 | 658000
1997-04-28 00:00:00 | 68.33 | 70.45 | 68.33 | 70.35 | 443500
1997-04-25 00:00:00 | 69 | 69.38 | 68.8 | 68.9 | 419500
1997-04-24 00:00:00 | 68.5 | 69.99 | 68.5 | 69.55 | 382500
1997-04-23 00:00:00 | 67.8 | 69.25 | 67.78 | 68.24 | 685000
1997-04-22 00:00:00 | 67.17 | 67.5 | 66.5 | 67.1 | 458000
1997-04-21 00:00:00 | 66.1 | 67.5 | 66.1 | 67.27 | 443000
1997-04-18 00:00:00 | 67.4 | 68.1 | 67.3 | 68.09 | 482000
1997-04-17 00:00:00 | 66.4 | 67.8 | 66.4 | 67.57 | 734500
1997-04-16 00:00:00 | 66.45 | 66.99 | 65.84 | 66.39 | 490500
1997-04-15 00:00:00 | 65.4 | 66.4 | 65.4 | 66.4 | 626000
1997-04-14 00:00:00 | 65.55 | 65.55 | 64.5 | 65.2 | 906000
1997-04-11 00:00:00 | 67.4 | 67.4 | 66.15 | 66.45 | 568500
1997-04-10 00:00:00 | 68.5 | 68.6 | 67.36 | 67.75 | 288000
1997-04-09 00:00:00 | 69.5 | 70.7 | 68.2 | 68.98 | 495500
1997-04-08 00:00:00 | 69.49 | 69.5 | 68.28 | 68.92 | 317500
1997-04-07 00:00:00 | 68.12 | 70 | 67.5 | 69 | 570500
1997-04-04 00:00:00 | 68.5 | 68.7 | 67.05 | 67.48 | 523500
1997-04-03 00:00:00 | 68.8 | 69 | 67.75 | 68.4 | 747000
1997-04-02 00:00:00 | 72 | 72 | 68.33 | 68.81 | 717500
1997-04-01 00:00:00 | 72 | 72 | 70.15 | 71.1 | 733500
1997-03-27 00:00:00 | 74.79 | 74.8 | 74 | 74.3 | 331500
1997-03-26 00:00:00 | 73.55 | 75.42 | 73.25 | 75.17 | 473500
1997-03-25 00:00:00 | 72.7 | 73.6 | 72.51 | 73.6 | 546500
1997-03-24 00:00:00 | 74.05 | 74.07 | 72.07 | 72.53 | 353500
1997-03-21 00:00:00 | 74.45 | 74.59 | 73.57 | 74.08 | 437500
1997-03-20 00:00:00 | 75.94 | 75.95 | 71 | 73.5 | 627000
1997-03-19 00:00:00 | 74.97 | 76 | 74.4 | 75 | 345000
1997-03-18 00:00:00 | 76.2 | 76.2 | 74.65 | 74.95 | 398500
1997-03-17 00:00:00 | 77.5 | 77.5 | 75.1 | 76.11 | 298000
1997-03-14 00:00:00 | 76 | 77.99 | 75.1 | 77.36 | 465500
1997-03-13 00:00:00 | 77.2 | 77.9 | 75.03 | 76.3 | 680000
1997-03-12 00:00:00 | 77.7 | 78.65 | 77.5 | 78 | 541500
1997-03-11 00:00:00 | 77.89 | 78.4 | 77.5 | 77.5 | 408500
1997-03-10 00:00:00 | 77.6 | 78.63 | 76.76 | 77.51 | 410000
1997-03-07 00:00:00 | 78.35 | 78.5 | 77.15 | 77.9 | 674500
1997-03-06 00:00:00 | 77.2 | 79.48 | 77.2 | 78.4 | 1228000
1997-03-05 00:00:00 | 75.8 | 77.15 | 75.8 | 76.45 | 651000
1997-03-04 00:00:00 | 75.2 | 76.5 | 75.2 | 76.02 | 565000
1997-03-03 00:00:00 | 75.62 | 76.19 | 74.85 | 74.85 | 225000
1997-02-28 00:00:00 | 76.3 | 76.4 | 75.25 | 75.9 | 356000
1997-02-27 00:00:00 | 75.94 | 76.97 | 75.68 | 76.2 | 506500
1997-02-26 00:00:00 | 74.35 | 76.39 | 74.11 | 75.68 | 480500
1997-02-25 00:00:00 | 73.49 | 74.7 | 73.49 | 74.05 | 525500
1997-02-24 00:00:00 | 73 | 73.3 | 72.4 | 73 | 308000
1997-02-21 00:00:00 | 72.55 | 73.4 | 72.25 | 73.3 | 358000
1997-02-20 00:00:00 | 73.23 | 73.23 | 72.15 | 72.95 | 384000
1997-02-19 00:00:00 | 75.76 | 75.8 | 73.11 | 73.4 | 625500
1997-02-18 00:00:00 | 75.55 | 76.5 | 75.21 | 75.21 | 457500
1997-02-17 00:00:00 | 76 | 76.1 | 74.68 | 75.65 | 293500
1997-02-14 00:00:00 | 77.1 | 77.5 | 76 | 76.05 | 598500
1997-02-13 00:00:00 | 74.34 | 76.7 | 74.34 | 76.7 | 857500
1997-02-12 00:00:00 | 73.39 | 74.5 | 73.2 | 73.72 | 681500
1997-02-11 00:00:00 | 73.36 | 73.55 | 72.71 | 72.99 | 346000
1997-02-10 00:00:00 | 71.5 | 73.5 | 71.15 | 73.16 | 493000
1997-02-07 00:00:00 | 69.62 | 71.45 | 69.51 | 71.45 | 1027000
1997-02-06 00:00:00 | 68.8 | 69.7 | 68.2 | 69.41 | 475000
1997-02-05 00:00:00 | 68.99 | 69.05 | 68.6 | 69 | 460500
1997-02-04 00:00:00 | 69.15 | 69.5 | 68.66 | 68.75 | 321000
1997-02-03 00:00:00 | 68.3 | 68.8 | 67.56 | 68.7 | 553000
1997-01-31 00:00:00 | 68.3 | 69.47 | 68.3 | 68.9 | 597500
1997-01-30 00:00:00 | 68.14 | 68.2 | 67.65 | 68.1 | 313000
1997-01-29 00:00:00 | 67.71 | 68.23 | 67.6 | 68.05 | 341000
1997-01-28 00:00:00 | 66.26 | 68.55 | 66.22 | 68.19 | 870000
1997-01-27 00:00:00 | 66.42 | 66.73 | 66.23 | 66.23 | 262500
1997-01-24 00:00:00 | 67 | 67.78 | 66.42 | 66.42 | 495000
1997-01-23 00:00:00 | 67 | 68.7 | 67 | 68 | 559500
1997-01-22 00:00:00 | 67.5 | 67.95 | 66.72 | 66.95 | 368500
1997-01-21 00:00:00 | 68.35 | 68.35 | 66.5 | 67.26 | 509000
1997-01-20 00:00:00 | 69.29 | 69.35 | 68.31 | 68.32 | 308000
1997-01-17 00:00:00 | 68.9 | 69.13 | 68.25 | 68.78 | 365500
1997-01-16 00:00:00 | 68 | 69.97 | 68 | 68.7 | 619000
1997-01-15 00:00:00 | 68.5 | 68.52 | 67.65 | 67.86 | 352500
1997-01-14 00:00:00 | 68 | 68.45 | 67.61 | 68.2 | 510000
1997-01-13 00:00:00 | 67.5 | 68.45 | 67.5 | 67.85 | 400500
1997-01-10 00:00:00 | 66.5 | 67.25 | 65.65 | 66.64 | 544000
1997-01-09 00:00:00 | 66.45 | 66.46 | 65.22 | 66.32 | 552500
1997-01-08 00:00:00 | 65 | 66.6 | 65 | 66.2 | 643000
1997-01-07 00:00:00 | 64.5 | 64.86 | 64.4 | 64.7 | 342000
1997-01-06 00:00:00 | 63.75 | 64.78 | 63.67 | 64.5 | 374000
1997-01-03 00:00:00 | 63.2 | 63.83 | 62.3 | 63.6 | 342500
1997-01-02 00:00:00 | 63.81 | 63.98 | 62.81 | 62.94 | 327000
1996-12-30 00:00:00 | 64.9 | 65.05 | 64.5 | 64.76 | 232000
1996-12-27 00:00:00 | 64.5 | 64.89 | 64.5 | 64.76 | 167500
1996-12-23 00:00:00 | 63.95 | 64.52 | 63.9 | 64.5 | 71500
1996-12-20 00:00:00 | 63.1 | 64.15 | 63.1 | 63.9 | 416000
1996-12-19 00:00:00 | 62.9 | 63.18 | 62.11 | 63.13 | 400500
1996-12-18 00:00:00 | 63.7 | 64.46 | 62.79 | 62.79 | 493000
1996-12-17 00:00:00 | 65 | 65 | 63 | 63.25 | 257000
1996-12-16 00:00:00 | 64 | 65.41 | 64 | 65.25 | 361000
1996-12-13 00:00:00 | 64.3 | 64.55 | 62.01 | 63.85 | 647500
1996-12-12 00:00:00 | 65.8 | 66.9 | 64.5 | 65 | 732500
1996-12-11 00:00:00 | 66.8 | 66.8 | 65.25 | 65.8 | 928000
1996-12-10 00:00:00 | 68.48 | 68.5 | 67.2 | 67.26 | 589500
1996-12-09 00:00:00 | 67.7 | 67.91 | 67.1 | 67.73 | 567000
1996-12-06 00:00:00 | 67.35 | 67.8 | 66.1 | 66.7 | 1641500
1996-12-05 00:00:00 | 68.72 | 68.9 | 68.3 | 68.39 | 672000
1996-12-04 00:00:00 | 68.5 | 68.9 | 68.3 | 68.7 | 468500
1996-12-03 00:00:00 | 69 | 69.04 | 68.62 | 68.9 | 785500
1996-12-02 00:00:00 | 68.5 | 68.85 | 68.45 | 68.7 | 621500
1996-11-29 00:00:00 | 69 | 69 | 67.75 | 68.4 | 644000
1996-11-28 00:00:00 | 68.25 | 68.75 | 68.1 | 68.72 | 569000
1996-11-27 00:00:00 | 68.5 | 68.53 | 67.95 | 68.15 | 1106500
1996-11-26 00:00:00 | 68.2 | 69.4 | 68 | 68.5 | 1074000
1996-11-25 00:00:00 | 66.85 | 67.95 | 66.85 | 67.95 | 881000
1996-11-22 00:00:00 | 66.45 | 66.85 | 66.2 | 66.78 | 508000
1996-11-21 00:00:00 | 67 | 67 | 66.05 | 66.4 | 606000
1996-11-20 00:00:00 | 66.95 | 67.18 | 66.65 | 66.85 | 808000
1996-11-19 00:00:00 | 67 | 67.15 | 66.4 | 66.85 | 668500
1996-11-18 00:00:00 | 67.2 | 67.35 | 66.5 | 66.72 | 1000500
1996-11-15 00:00:00 | 66.38 | 67.5 | 66.38 | 67.35 | 851000
1996-11-14 00:00:00 | 67.17 | 67.22 | 65.91 | 66.42 | 1215000
1996-11-13 00:00:00 | 67.44 | 67.75 | 66.8 | 67 | 870000
1996-11-12 00:00:00 | 65.5 | 67.7 | 65.35 | 65.35 | 880000
1996-11-11 00:00:00 | 65.79 | 66.06 | 65.22 | 65.35 | 389000
1996-11-08 00:00:00 | 64.2 | 65.99 | 64.2 | 65.55 | 800000
1996-11-07 00:00:00 | 64.5 | 64.5 | 63 | 64.05 | 456500
1996-11-06 00:00:00 | 63.6 | 64.5 | 63.35 | 64.4 | 791500
1996-11-05 00:00:00 | 62.95 | 63.28 | 62.82 | 63.28 | 616500
1996-11-04 00:00:00 | 62.85 | 63.12 | 62.55 | 62.98 | 371500
1996-11-01 00:00:00 | 62.6 | 63.15 | 62.4 | 62.72 | 446000
1996-10-31 00:00:00 | 62.19 | 62.58 | 62.01 | 62.58 | 427000
1996-10-30 00:00:00 | 61.9 | 62.9 | 61.8 | 62 | 625000
1996-10-29 00:00:00 | 62.6 | 62.65 | 61.51 | 61.76 | 676500
1996-10-28 00:00:00 | 63.1 | 63.28 | 62.65 | 62.9 | 493500
1996-10-25 00:00:00 | 63.35 | 63.41 | 62.36 | 62.9 | 580000
1996-10-24 00:00:00 | 64 | 64.17 | 63.4 | 63.7 | 543500
1996-10-23 00:00:00 | 63.3 | 64.89 | 63.29 | 63.9 | 992000
1996-10-22 00:00:00 | 63.4 | 63.54 | 63 | 63.22 | 344500
1996-10-21 00:00:00 | 63.45 | 64.24 | 63.3 | 63.52 | 600000
1996-10-18 00:00:00 | 62.7 | 64.16 | 62.69 | 63.31 | 577000
1996-10-17 00:00:00 | 61.6 | 62.5 | 61.56 | 62.22 | 451500
1996-10-16 00:00:00 | 61.99 | 62.05 | 61.48 | 61.54 | 449000
1996-10-15 00:00:00 | 61.1 | 62.05 | 61.01 | 61.71 | 907500
1996-10-14 00:00:00 | 61.1 | 61.15 | 60.7 | 60.9 | 215000
1996-10-11 00:00:00 | 61.25 | 61.25 | 60.45 | 60.92 | 689000
1996-10-10 00:00:00 | 60.64 | 61.49 | 60.64 | 61.16 | 1044500
1996-10-09 00:00:00 | 58.08 | 60.65 | 58.08 | 60.12 | 1413000
1996-10-08 00:00:00 | 57.86 | 57.9 | 57.3 | 57.9 | 345500
1996-10-07 00:00:00 | 58.18 | 58.4 | 57.88 | 57.9 | 213000
1996-10-04 00:00:00 | 58.4 | 58.5 | 57.45 | 58.16 | 581500
1996-10-02 00:00:00 | 57.95 | 58.49 | 57.95 | 58.4 | 405000
1996-10-01 00:00:00 | 57.4 | 57.85 | 57.35 | 57.85 | 220500
1996-09-30 00:00:00 | 57.3 | 57.6 | 57.1 | 57.6 | 144500
1996-09-27 00:00:00 | 57.2 | 57.7 | 57.07 | 57.3 | 212500
1996-09-26 00:00:00 | 57.7 | 57.7 | 56.9 | 57.17 | 513500
1996-09-25 00:00:00 | 56.7 | 57.55 | 56.6 | 57.28 | 477500
1996-09-24 00:00:00 | 56.7 | 57.1 | 56.52 | 56.85 | 306000
1996-09-23 00:00:00 | 57.6 | 57.6 | 56.5 | 56.7 | 296500
1996-09-20 00:00:00 | 56.55 | 57.54 | 56.55 | 57.45 | 709000
1996-09-19 00:00:00 | 56.12 | 56.6 | 56.09 | 56.5 | 407500
1996-09-18 00:00:00 | 56.25 | 56.25 | 55.85 | 56.09 | 279500
1996-09-17 00:00:00 | 56 | 56.41 | 55.72 | 56.1 | 454500
1996-09-16 00:00:00 | 55.9 | 56.45 | 55.8 | 55.85 | 576000
1996-09-13 00:00:00 | 54.45 | 55.93 | 54.39 | 55.65 | 767500
1996-09-12 00:00:00 | 54.2 | 54.65 | 53.9 | 54.4 | 406000
1996-09-11 00:00:00 | 54.3 | 54.31 | 54 | 54.22 | 402000
1996-09-10 00:00:00 | 54.69 | 54.7 | 54.15 | 54.5 | 335000
1996-09-09 00:00:00 | 53.8 | 54.54 | 53.7 | 54.41 | 418000
1996-09-06 00:00:00 | 52.9 | 53.8 | 52.65 | 53.8 | 448500
1996-09-05 00:00:00 | 53.25 | 53.35 | 53 | 53.02 | 248500
1996-09-04 00:00:00 | 53.7 | 53.85 | 53.2 | 53.34 | 210500
1996-09-03 00:00:00 | 53.8 | 54 | 53.4 | 53.6 | 618000
1996-09-02 00:00:00 | 53.89 | 54.15 | 53.85 | 54.15 | 69500
1996-08-30 00:00:00 | 53.6 | 53.95 | 53.6 | 53.81 | 259000
1996-08-29 00:00:00 | 54.37 | 54.4 | 53.6 | 53.84 | 269000
1996-08-28 00:00:00 | 54.35 | 54.41 | 54.01 | 54.12 | 315000
1996-08-27 00:00:00 | 54.46 | 54.58 | 54.2 | 54.32 | 310500
1996-08-26 00:00:00 | 54.65 | 54.76 | 54.15 | 54.59 | 231500
1996-08-23 00:00:00 | 55.3 | 55.45 | 54.54 | 55.03 | 355000
1996-08-22 00:00:00 | 55 | 55.71 | 55 | 55.26 | 383000
1996-08-21 00:00:00 | 55.2 | 55.35 | 54.57 | 54.95 | 286000
1996-08-20 00:00:00 | 54.49 | 55.55 | 54.49 | 55.3 | 867500
1996-08-19 00:00:00 | 54 | 54.53 | 53.9 | 54.46 | 324500
1996-08-16 00:00:00 | 53.85 | 54.01 | 53.41 | 53.85 | 437500
1996-08-15 00:00:00 | 53.95 | 53.97 | 53.8 | 53.8 | 150000
1996-08-14 00:00:00 | 53.89 | 54.11 | 53.8 | 53.98 | 124500
1996-08-13 00:00:00 | 53.7 | 54.19 | 53.65 | 54.07 | 328500
1996-08-12 00:00:00 | 53.9 | 53.95 | 53.67 | 53.8 | 90000
1996-08-09 00:00:00 | 53.95 | 54.1 | 53.77 | 54.01 | 174000
1996-08-08 00:00:00 | 53.9 | 54.05 | 53.73 | 53.95 | 131000
1996-08-07 00:00:00 | 53.79 | 54.2 | 53.7 | 54.05 | 536500
1996-08-06 00:00:00 | 53.25 | 53.69 | 53.1 | 53.5 | 590500
1996-08-05 00:00:00 | 53 | 53.18 | 52.97 | 53.07 | 166500
1996-08-02 00:00:00 | 53.1 | 53.25 | 52.68 | 53.02 | 383500
1996-08-01 00:00:00 | 53 | 53.28 | 52.5 | 53.2 | 489000
1996-07-31 00:00:00 | 53.1 | 53.25 | 52.6 | 52.87 | 372000
1996-07-30 00:00:00 | 53.45 | 53.5 | 52.67 | 53.08 | 497500
1996-07-29 00:00:00 | 53.7 | 53.75 | 53.56 | 53.56 | 206500
1996-07-26 00:00:00 | 53.9 | 54.21 | 53.7 | 53.7 | 319000
1996-07-25 00:00:00 | 53.3 | 54 | 53.26 | 53.69 | 377000
1996-07-24 00:00:00 | 52.57 | 53.3 | 52.3 | 53.3 | 629000
1996-07-23 00:00:00 | 52.85 | 53.25 | 52.8 | 53.05 | 301500
1996-07-22 00:00:00 | 54.25 | 54.5 | 52.82 | 52.83 | 615500
1996-07-19 00:00:00 | 55 | 55.19 | 54.05 | 54.06 | 645500
1996-07-18 00:00:00 | 54.5 | 55.2 | 54.36 | 54.58 | 587000
1996-07-17 00:00:00 | 55.42 | 55.42 | 54.31 | 54.46 | 292000
1996-07-16 00:00:00 | 54.5 | 55.1 | 54.25 | 54.51 | 781500
1996-07-15 00:00:00 | 55.5 | 56.25 | 55.28 | 55.46 | 282500
1996-07-12 00:00:00 | 56 | 56.65 | 55.7 | 55.9 | 460500
1996-07-11 00:00:00 | 57.4 | 57.49 | 56.3 | 56.42 | 529500
1996-07-10 00:00:00 | 58.85 | 58.85 | 57.35 | 57.5 | 506000
1996-07-09 00:00:00 | 58.8 | 59.1 | 58.37 | 58.55 | 222500
1996-07-08 00:00:00 | 58.3 | 58.97 | 58.3 | 58.6 | 202500
1996-07-05 00:00:00 | 59.3 | 59.4 | 56 | 58.56 | 384500
1996-07-04 00:00:00 | 59.6 | 59.6 | 59.15 | 59.4 | 255000
1996-07-03 00:00:00 | 58.95 | 59.1 | 58.95 | 59.08 | 43500
1996-07-02 00:00:00 | 59.5 | 59.5 | 58.8 | 58.8 | 230000
1996-07-01 00:00:00 | 59.2 | 59.39 | 59.05 | 59.39 | 131000
1996-06-28 00:00:00 | 58.9 | 59.54 | 58.9 | 59.54 | 285000
1996-06-27 00:00:00 | 59.2 | 59.35 | 58.6 | 58.8 | 353500
1996-06-26 00:00:00 | 59.2 | 59.25 | 58.9 | 59.1 | 185500
1996-06-25 00:00:00 | 58.85 | 59.4 | 58.75 | 59.4 | 342000
1996-06-24 00:00:00 | 58.45 | 58.9 | 58.45 | 58.89 | 224500
1996-06-21 00:00:00 | 58.04 | 58.49 | 58.02 | 58.35 | 260500
1996-06-20 00:00:00 | 58.2 | 58.4 | 57.71 | 57.97 | 291500
1996-06-19 00:00:00 | 58.11 | 58.4 | 58.01 | 58.2 | 264500
1996-06-18 00:00:00 | 58.6 | 58.6 | 57.75 | 58.29 | 437500
1996-06-17 00:00:00 | 58.75 | 59 | 58.38 | 58.5 | 379500
1996-06-14 00:00:00 | 59.2 | 59.4 | 58.2 | 58.6 | 409000
1996-06-13 00:00:00 | 60.1 | 60.1 | 59.1 | 59.25 | 705000
1996-06-12 00:00:00 | 60.3 | 60.7 | 60.1 | 60.45 | 644500
1996-06-11 00:00:00 | 59.1 | 60.5 | 58.85 | 60.35 | 738000
1996-06-10 00:00:00 | 59.55 | 59.7 | 59.01 | 59.02 | 233000
1996-06-07 00:00:00 | 59.72 | 59.93 | 58.5 | 59.15 | 530500
1996-06-05 00:00:00 | 59.65 | 59.82 | 59.61 | 59.69 | 226500
1996-06-04 00:00:00 | 59.75 | 59.84 | 59.45 | 59.78 | 197500
1996-06-03 00:00:00 | 59.3 | 59.81 | 59.3 | 59.75 | 301500
1996-05-31 00:00:00 | 60.35 | 60.49 | 59 | 59.25 | 275500
1996-05-30 00:00:00 | 60.4 | 60.5 | 59.82 | 60.15 | 390500
1996-05-29 00:00:00 | 60.72 | 60.76 | 60.4 | 60.5 | 385500
1996-05-28 00:00:00 | 60.8 | 61.37 | 60.62 | 60.77 | 457500
1996-05-24 00:00:00 | 60.9 | 60.99 | 60.6 | 60.99 | 337500
1996-05-23 00:00:00 | 61 | 61.4 | 60.97 | 60.98 | 680000
1996-05-22 00:00:00 | 60.75 | 61 | 60.1 | 60.92 | 617500
1996-05-21 00:00:00 | 60.4 | 61.48 | 60.4 | 60.95 | 740000
1996-05-20 00:00:00 | 60.5 | 60.63 | 60.3 | 60.39 | 416500
1996-05-17 00:00:00 | 59.2 | 60.55 | 59.03 | 60.5 | 956000
1996-05-15 00:00:00 | 59.4 | 59.5 | 59.02 | 59.25 | 347500
1996-05-14 00:00:00 | 58.05 | 59.58 | 58.05 | 59.45 | 906500
1996-05-13 00:00:00 | 58.14 | 58.15 | 57.53 | 57.85 | 313000
1996-05-10 00:00:00 | 57.55 | 58.14 | 57.01 | 58.14 | 585500
1996-05-09 00:00:00 | 57.1 | 57.7 | 57 | 57.45 | 342000
1996-05-08 00:00:00 | 57.5 | 57.99 | 57.01 | 57.01 | 398500
1996-05-07 00:00:00 | 58.1 | 58.2 | 57.36 | 57.5 | 483500
1996-05-06 00:00:00 | 58.03 | 58.34 | 57.8 | 58.01 | 138000
1996-05-03 00:00:00 | 58.3 | 59.5 | 58.01 | 58.3 | 584500
1996-05-02 00:00:00 | 59.49 | 59.5 | 58.02 | 58.75 | 619000
1996-04-30 00:00:00 | 59.7 | 59.7 | 59.15 | 59.56 | 261000
1996-04-29 00:00:00 | 59.91 | 59.97 | 59.55 | 59.82 | 162000
1996-04-26 00:00:00 | 60.41 | 60.5 | 60.05 | 60.11 | 284500
1996-04-25 00:00:00 | 60.7 | 60.75 | 60.27 | 60.38 | 260500
1996-04-24 00:00:00 | 61.2 | 61.25 | 60.5 | 60.53 | 467500
1996-04-23 00:00:00 | 61.4 | 61.5 | 60.5 | 61.08 | 311500
1996-04-22 00:00:00 | 61.55 | 61.64 | 61.1 | 61.6 | 302000
1996-04-19 00:00:00 | 61.5 | 61.5 | 60.75 | 61.3 | 623500
1996-04-18 00:00:00 | 60.55 | 61.92 | 60.55 | 61.25 | 806500
1996-04-17 00:00:00 | 61.82 | 62.3 | 60.62 | 60.64 | 800500
1996-04-16 00:00:00 | 61 | 61.78 | 60.9 | 61.78 | 719500
1996-04-15 00:00:00 | 59.94 | 61.18 | 59.94 | 60.9 | 594500
1996-04-12 00:00:00 | 59.52 | 59.9 | 59.45 | 59.89 | 236000
1996-04-11 00:00:00 | 59.61 | 59.67 | 59.1 | 59.35 | 534000
1996-04-10 00:00:00 | 60 | 60.18 | 59.66 | 59.92 | 357000
1996-04-09 00:00:00 | 59 | 59.92 | 59 | 59.78 | 317000
1996-04-04 00:00:00 | 59.4 | 59.6 | 59.3 | 59.43 | 287000
1996-04-03 00:00:00 | 59.45 | 59.55 | 58.9 | 59.33 | 202500
1996-04-02 00:00:00 | 59.3 | 59.6 | 59.25 | 59.6 | 246500
1996-04-01 00:00:00 | 59.65 | 59.75 | 59.2 | 59.52 | 298000
1996-03-29 00:00:00 | 59.47 | 59.75 | 59.22 | 59.55 | 463500
1996-03-28 00:00:00 | 58.8 | 59.7 | 58.8 | 59.4 | 297000
1996-03-27 00:00:00 | 59.55 | 59.95 | 59.45 | 59.75 | 628500
1996-03-26 00:00:00 | 59.41 | 59.95 | 58.75 | 59.45 | 454500
1996-03-25 00:00:00 | 59.15 | 59.8 | 59.14 | 59.8 | 445500
1996-03-22 00:00:00 | 59.1 | 59.6 | 58.7 | 58.85 | 518500
1996-03-21 00:00:00 | 59.15 | 59.2 | 58.65 | 59.13 | 330000
1996-03-20 00:00:00 | 59.4 | 59.58 | 58.8 | 59 | 551500
1996-03-19 00:00:00 | 58.43 | 59.7 | 58.43 | 59.41 | 639500
1996-03-18 00:00:00 | 58.1 | 58.5 | 58.05 | 58.35 | 304500
1996-03-15 00:00:00 | 57.4 | 58.35 | 57.35 | 58.15 | 537000
1996-03-14 00:00:00 | 57.05 | 57.6 | 57.05 | 57.36 | 244500
1996-03-13 00:00:00 | 57.59 | 57.65 | 56.67 | 57.1 | 598000
1996-03-12 00:00:00 | 58.5 | 59 | 57.15 | 57.15 | 907000
1996-03-11 00:00:00 | 58.6 | 59.1 | 57.3 | 58.1 | 641500
1996-03-08 00:00:00 | 60.8 | 60.8 | 58.33 | 59.25 | 704000
1996-03-07 00:00:00 | 60.8 | 60.91 | 60.5 | 60.5 | 221500
1996-03-06 00:00:00 | 60.85 | 61.14 | 60.62 | 60.7 | 206000
1996-03-05 00:00:00 | 61.11 | 61.5 | 60.5 | 60.65 | 573500
1996-03-04 00:00:00 | 61.95 | 61.95 | 60.82 | 61.06 | 235000
1996-03-01 00:00:00 | 61.3 | 62 | 61.3 | 61.55 | 507500
1996-02-29 00:00:00 | 61.7 | 61.75 | 61 | 61.2 | 608500
1996-02-28 00:00:00 | 60 | 61.69 | 59.95 | 61.68 | 785000
1996-02-27 00:00:00 | 60.1 | 60.3 | 59.41 | 59.94 | 526500
1996-02-26 00:00:00 | 61.3 | 61.5 | 59.93 | 60 | 1007500
1996-02-23 00:00:00 | 60.5 | 61.9 | 60.5 | 61.74 | 818000
1996-02-22 00:00:00 | 59.25 | 60.3 | 59.25 | 60.24 | 540500
1996-02-21 00:00:00 | 58.2 | 59.55 | 58.12 | 59.45 | 651500
1996-02-20 00:00:00 | 59.4 | 59.55 | 58.25 | 58.6 | 550000
1996-02-19 00:00:00 | 59.75 | 59.9 | 58.71 | 59.21 | 538000
1996-02-16 00:00:00 | 59.7 | 60.65 | 59.69 | 60.3 | 737000
1996-02-15 00:00:00 | 60.1 | 60.24 | 59.79 | 59.95 | 420500
1996-02-14 00:00:00 | 58.1 | 60.4 | 58.01 | 60.4 | 1236000
1996-02-13 00:00:00 | 57.75 | 58.4 | 57.75 | 58.31 | 300500
1996-02-12 00:00:00 | 57.25 | 57.85 | 57.01 | 57.62 | 381000
1996-02-09 00:00:00 | 57.39 | 57.39 | 56.75 | 57.25 | 535000
1996-02-08 00:00:00 | 57.9 | 58.1 | 57 | 57.15 | 441000
1996-02-07 00:00:00 | 57.9 | 58.18 | 57.75 | 57.9 | 428000
1996-02-06 00:00:00 | 57 | 57.65 | 57 | 57.65 | 423000
1996-02-05 00:00:00 | 58.05 | 58.05 | 56.91 | 57.01 | 577000
1996-02-02 00:00:00 | 58.51 | 58.76 | 58.3 | 58.5 | 428500
1996-02-01 00:00:00 | 58.35 | 58.82 | 58.35 | 58.82 | 340500
1996-01-30 00:00:00 | 576 | 578.5 | 570 | 577.2 | 5050
1996-01-29 00:00:00 | 578.5 | 580.5 | 574 | 575 | 3050
1996-01-26 00:00:00 | 576.5 | 581 | 573.95 | 581 | 3900
1996-01-25 00:00:00 | 579.5 | 582.5 | 576 | 578 | 6300
1996-01-24 00:00:00 | 571 | 579 | 571 | 579 | 7400
1996-01-23 00:00:00 | 566 | 570.85 | 566 | 570.5 | 5300
1996-01-22 00:00:00 | 561.5 | 570.5 | 561.2 | 567.5 | 5150
1996-01-19 00:00:00 | 559.5 | 562 | 555 | 561.2 | 5900
1996-01-18 00:00:00 | 555.45 | 561.5 | 555.45 | 560 | 4350
1996-01-17 00:00:00 | 557.7 | 557.9 | 551 | 555.45 | 5000
1996-01-16 00:00:00 | 546 | 553.5 | 546 | 553.5 | 5950
1996-01-15 00:00:00 | 544.5 | 546.5 | 542.5 | 544.3 | 4950
1996-01-12 00:00:00 | 540 | 544.5 | 540 | 542.7 | 4300
1996-01-11 00:00:00 | 538 | 541.25 | 535.05 | 538 | 6400
1996-01-10 00:00:00 | 539.5 | 543 | 538 | 541 | 4000
1996-01-09 00:00:00 | 539 | 542.9 | 537.5 | 540 | 4450
1996-01-08 00:00:00 | 533.9 | 538.9 | 532 | 538.7 | 5950
1996-01-05 00:00:00 | 533 | 535.95 | 528 | 531.5 | 4200
1996-01-04 00:00:00 | 538.4 | 538.8 | 534.55 | 535.5 | 4650
1996-01-03 00:00:00 | 534 | 540 | 534 | 537.3 | 5100
1996-01-02 00:00:00 | 523 | 534 | 523 | 534 | 4800
1995-12-29 00:00:00 | 522 | 522.5 | 520.55 | 521.5 | 1350
1995-12-28 00:00:00 | 524.95 | 526 | 523 | 524 | 1300
1995-12-27 00:00:00 | 521.95 | 526 | 521.95 | 526 | 1100
1995-12-22 00:00:00 | 519 | 522 | 519 | 520.5 | 1550
1995-12-21 00:00:00 | 515.4 | 518.5 | 515.4 | 518.5 | 2100
1995-12-20 00:00:00 | 518 | 520.2 | 515 | 518.2 | 3900
1995-12-19 00:00:00 | 516 | 516 | 508.6 | 514.8 | 3000
1995-12-18 00:00:00 | 522 | 522 | 511 | 511 | 5050
1995-12-15 00:00:00 | 520 | 526 | 518.5 | 522 | 6600
1995-12-14 00:00:00 | 534 | 536.5 | 519 | 521.5 | 5650
1995-12-13 00:00:00 | 539 | 539 | 532 | 534.05 | 9250
1995-12-12 00:00:00 | 541.7 | 543.55 | 539 | 539 | 2450
1995-12-11 00:00:00 | 543 | 544 | 541.1 | 542.25 | 3200
1995-12-08 00:00:00 | 537.5 | 543.9 | 537.5 | 543.6 | 7400
1995-12-07 00:00:00 | 538 | 538.5 | 535 | 536.5 | 2900
1995-12-06 00:00:00 | 535.5 | 538 | 534.5 | 537.5 | 4200
1995-12-05 00:00:00 | 534 | 536.5 | 533 | 535.2 | 4550
1995-12-04 00:00:00 | 529 | 533 | 527.5 | 533 | 3650
1995-12-01 00:00:00 | 529.5 | 532.7 | 528.3 | 529.6 | 4550
1995-11-30 00:00:00 | 525 | 530 | 522 | 529 | 5050
1995-11-29 00:00:00 | 523.5 | 527 | 523.5 | 526.8 | 3750
1995-11-28 00:00:00 | 522 | 524.5 | 520 | 521.8 | 4300
1995-11-27 00:00:00 | 517 | 522.75 | 517 | 522.5 | 6700
1995-11-24 00:00:00 | 515 | 516 | 514 | 516 | 3950
1995-11-23 00:00:00 | 514 | 515.5 | 513.5 | 515.5 | 4000
1995-11-22 00:00:00 | 518 | 519 | 513.2 | 514.3 | 5500
1995-11-21 00:00:00 | 517.5 | 517.95 | 516 | 516.3 | 3050
1995-11-20 00:00:00 | 517 | 521 | 517 | 517 | 5400
1995-11-17 00:00:00 | 518.05 | 518.9 | 513.5 | 516 | 3400
1995-11-16 00:00:00 | 519 | 520.45 | 516.1 | 518.65 | 3200
1995-11-15 00:00:00 | 516 | 518.5 | 514.1 | 518.5 | 4450
1995-11-14 00:00:00 | 514.5 | 520 | 514.5 | 517.5 | 5100
1995-11-13 00:00:00 | 512.1 | 516.5 | 511 | 516.2 | 5700
1995-11-10 00:00:00 | 509.5 | 512.5 | 506 | 512.5 | 8050
1995-11-09 00:00:00 | 514 | 515.8 | 510.4 | 510.4 | 12400
1995-11-08 00:00:00 | 506.5 | 512 | 503.5 | 511 | 4650
1995-11-07 00:00:00 | 505 | 508 | 501.5 | 505.8 | 3700
1995-11-06 00:00:00 | 508 | 508 | 502.5 | 505 | 2700
1995-11-03 00:00:00 | 508.5 | 509.9 | 505.1 | 505.9 | 3100
1995-11-02 00:00:00 | 507 | 508 | 503.5 | 507 | 3900
1995-11-01 00:00:00 | 502.5 | 507 | 500 | 506.6 | 4700
1995-10-31 00:00:00 | 495.2 | 504 | 495 | 502.25 | 8800
1995-10-30 00:00:00 | 487.5 | 496.2 | 487.5 | 496.2 | 7350
1995-10-27 00:00:00 | 488.7 | 488.7 | 480 | 484.8 | 6400
1995-10-26 00:00:00 | 487 | 491.7 | 484 | 491.5 | 7550
1995-10-25 00:00:00 | 488.5 | 491.5 | 486.8 | 488.5 | 6500
1995-10-24 00:00:00 | 487.5 | 489.5 | 483.5 | 484.5 | 6600
1995-10-23 00:00:00 | 492.5 | 492.5 | 485.5 | 488.2 | 5150
1995-10-20 00:00:00 | 499 | 499 | 492 | 495.5 | 8750
1995-10-19 00:00:00 | 500.4 | 500.5 | 497.5 | 497.5 | 2550
1995-10-18 00:00:00 | 499.9 | 502 | 499 | 499.95 | 5550
1995-10-17 00:00:00 | 499.5 | 503.5 | 499.4 | 499.4 | 5000
1995-10-16 00:00:00 | 499.5 | 499.7 | 497 | 498 | 3700
1995-10-13 00:00:00 | 493 | 499.5 | 493 | 499 | 6700
1995-10-12 00:00:00 | 490.5 | 493.1 | 490.5 | 492.5 | 3700
1995-10-11 00:00:00 | 485 | 491.05 | 483.5 | 488.5 | 4500
1995-10-10 00:00:00 | 489 | 489 | 481.4 | 483.5 | 6400
1995-10-09 00:00:00 | 488 | 492.4 | 486 | 488.35 | 3300
1995-10-06 00:00:00 | 492 | 492 | 486.5 | 489.8 | 6250
1995-10-05 00:00:00 | 496 | 497 | 491 | 491.5 | 3350
1995-10-04 00:00:00 | 495.4 | 497 | 495.4 | 496.3 | 2600
1995-10-02 00:00:00 | 493 | 494.5 | 491.05 | 492 | 4550
1995-09-29 00:00:00 | 485 | 491.5 | 485 | 491.5 | 4100
1995-09-28 00:00:00 | 491 | 492.4 | 482 | 488 | 5800
1995-09-27 00:00:00 | 497 | 497 | 487.5 | 492 | 4150
1995-09-26 00:00:00 | 500 | 500.5 | 497 | 497.5 | 3500
1995-09-25 00:00:00 | 500 | 501 | 495.3 | 498 | 4100
1995-09-22 00:00:00 | 513.8 | 516 | 495.5 | 496 | 12200
1995-09-21 00:00:00 | 515 | 520 | 515 | 516 | 4050
1995-09-20 00:00:00 | 520 | 520.5 | 515.25 | 516.5 | 2900
1995-09-19 00:00:00 | 519.5 | 524.5 | 519 | 519.75 | 5450
1995-09-18 00:00:00 | 516 | 520 | 516 | 517.5 | 3450
1995-09-15 00:00:00 | 517 | 521 | 515.1 | 517.5 | 7700
1995-09-14 00:00:00 | 519.5 | 519.5 | 514.5 | 515.5 | 10400
1995-09-13 00:00:00 | 513.5 | 519.5 | 513 | 519.5 | 8200
1995-09-12 00:00:00 | 512 | 514 | 511 | 511.5 | 3700
1995-09-11 00:00:00 | 509.2 | 512 | 509.1 | 512 | 2200
1995-09-08 00:00:00 | 512.5 | 512.5 | 508.5 | 509.2 | 2850
1995-09-07 00:00:00 | 510 | 512.8 | 508 | 510.3 | 5150
1995-09-06 00:00:00 | 515.5 | 517.4 | 511 | 512.8 | 5250
1995-09-05 00:00:00 | 514.5 | 515.6 | 513.7 | 514.9 | 3250
1995-09-04 00:00:00 | 508.55 | 515 | 508.55 | 514.85 | 4800
1995-09-01 00:00:00 | 508.8 | 509.5 | 505.5 | 507.9 | 4100
1995-08-31 00:00:00 | 510 | 510 | 505.8 | 507.25 | 3450
1995-08-30 00:00:00 | 507 | 510.2 | 507 | 510 | 2950
1995-08-29 00:00:00 | 508 | 509 | 504.05 | 507.5 | 2600
1995-08-28 00:00:00 | 514 | 514.5 | 506.5 | 508.4 | 2750
1995-08-25 00:00:00 | 509.5 | 513.5 | 509.5 | 513 | 2200
1995-08-24 00:00:00 | 513.2 | 513.2 | 508.9 | 509.3 | 4350
1995-08-23 00:00:00 | 514.3 | 514.4 | 511 | 512.5 | 2000
1995-08-22 00:00:00 | 516.5 | 517 | 512 | 514 | 2500
1995-08-21 00:00:00 | 514.8 | 517.5 | 514.5 | 516.1 | 1600
1995-08-18 00:00:00 | 512.6 | 516.5 | 511.5 | 515 | 2800
1995-08-17 00:00:00 | 516 | 516.5 | 512.1 | 512.1 | 3500
1995-08-16 00:00:00 | 517.4 | 517.5 | 514 | 515 | 6000
1995-08-15 00:00:00 | 508 | 515.9 | 508 | 514.85 | 12450
1995-08-14 00:00:00 | 507.5 | 507.5 | 503 | 506 | 4750
1995-08-11 00:00:00 | 506 | 510.5 | 506 | 507.8 | 12150
1995-08-10 00:00:00 | 499.5 | 506.8 | 498.4 | 506.8 | 6900
1995-08-09 00:00:00 | 504 | 504 | 498.75 | 500 | 2650
1995-08-08 00:00:00 | 503.5 | 504.8 | 502 | 503 | 6650
1995-08-07 00:00:00 | 504.6 | 505 | 501.5 | 502.05 | 3500
1995-08-04 00:00:00 | 504 | 506.7 | 503 | 504.3 | 4450
1995-08-03 00:00:00 | 507.5 | 508 | 502.5 | 504 | 4500
1995-08-02 00:00:00 | 500 | 510 | 500 | 507 | 15000
1995-08-01 00:00:00 | 499 | 500.5 | 498 | 498 | 2250
1995-07-31 00:00:00 | 497 | 498.9 | 496.5 | 498.5 | 2300
1995-07-28 00:00:00 | 503.5 | 504 | 496.05 | 496.05 | 4500
1995-07-27 00:00:00 | 499 | 504 | 498.5 | 502.5 | 5750
1995-07-26 00:00:00 | 501.7 | 501.7 | 498.9 | 499.5 | 4900
1995-07-25 00:00:00 | 505.5 | 505.5 | 497 | 498.2 | 5200
1995-07-24 00:00:00 | 497 | 505 | 495.5 | 503.9 | 9200
1995-07-21 00:00:00 | 494.5 | 499.5 | 494.5 | 495.5 | 8150
1995-07-20 00:00:00 | 489 | 494 | 489 | 493 | 5100
1995-07-19 00:00:00 | 489.5 | 493.8 | 489 | 493.8 | 2950
1995-07-18 00:00:00 | 493 | 493 | 491 | 491 | 1900
1995-07-17 00:00:00 | 494 | 495.8 | 492.8 | 494 | 1950
1995-07-14 00:00:00 | 492 | 494.4 | 489 | 494 | 4700
1995-07-13 00:00:00 | 497 | 498.5 | 490.2 | 490.2 | 5800
1995-07-12 00:00:00 | 495 | 497.6 | 494 | 496 | 5150
1995-07-11 00:00:00 | 494 | 496 | 490.65 | 496 | 6550
1995-07-10 00:00:00 | 494 | 495.5 | 493.5 | 494.7 | 4000
1995-07-07 00:00:00 | 488 | 493 | 488 | 492.5 | 8800
1995-07-06 00:00:00 | 486 | 487.5 | 484.5 | 484.5 | 2600
1995-07-05 00:00:00 | 488 | 488.8 | 484.6 | 485.9 | 2250
1995-07-04 00:00:00 | 484 | 487.7 | 484 | 486 | 2450
1995-07-03 00:00:00 | 482 | 483 | 481.2 | 483 | 1950
1995-06-30 00:00:00 | 484 | 484 | 480 | 482.5 | 3550
1995-06-29 00:00:00 | 483.4 | 487 | 483.4 | 484.6 | 4450
1995-06-28 00:00:00 | 485.5 | 485.5 | 481 | 482.5 | 3500
1995-06-27 00:00:00 | 485.2 | 487.5 | 484 | 487.5 | 4650
1995-06-26 00:00:00 | 487.2 | 489 | 484.5 | 487.5 | 3450
1995-06-23 00:00:00 | 494 | 495 | 483.5 | 486 | 6750
1995-06-22 00:00:00 | 487 | 494.8 | 487 | 493 | 6200
1995-06-21 00:00:00 | 489.5 | 492.5 | 488.5 | 488.9 | 2300
1995-06-20 00:00:00 | 493.5 | 494.5 | 487.3 | 488 | 3450
1995-06-19 00:00:00 | 484 | 493.5 | 484 | 493.5 | 10500
1995-06-16 00:00:00 | 484 | 484 | 480 | 484 | 6950
1995-06-14 00:00:00 | 485.5 | 486 | 483.5 | 484.9 | 2750
1995-06-13 00:00:00 | 485 | 485 | 481.5 | 484.5 | 2400
1995-06-12 00:00:00 | 478 | 484.8 | 477 | 484.8 | 4900
1995-06-09 00:00:00 | 483.5 | 483.5 | 478.5 | 478.5 | 3400
1995-06-08 00:00:00 | 488.6 | 489 | 483 | 485.5 | 3100
1995-06-07 00:00:00 | 486.2 | 489 | 486.2 | 487.9 | 2300
1995-06-06 00:00:00 | 490.5 | 493.5 | 487.5 | 489.9 | 3550
1995-06-02 00:00:00 | 485.8 | 490.5 | 483.7 | 489.8 | 8650
1995-06-01 00:00:00 | 482 | 488 | 480.5 | 484.1 | 9450
1995-05-31 00:00:00 | 475.9 | 480 | 474.4 | 480 | 5650
1995-05-30 00:00:00 | 474.5 | 476.2 | 473.5 | 474 | 2900
1995-05-29 00:00:00 | 474 | 475 | 473 | 473.9 | 1750
1995-05-26 00:00:00 | 478 | 479 | 474 | 474 | 4150
1995-05-24 00:00:00 | 478.5 | 485 | 478.5 | 481.7 | 11450
1995-05-23 00:00:00 | 479 | 480 | 475.6 | 477.5 | 3150
1995-05-22 00:00:00 | 471.3 | 478.5 | 471 | 478.1 | 3800
1995-05-19 00:00:00 | 468 | 472.4 | 468 | 470 | 3750
1995-05-18 00:00:00 | 472 | 474 | 472 | 473 | 2750
1995-05-17 00:00:00 | 477.5 | 477.5 | 471.4 | 472 | 3900
1995-05-16 00:00:00 | 472 | 478.5 | 472 | 475.5 | 3900
1995-05-15 00:00:00 | 475.1 | 476 | 473 | 473 | 1600
1995-05-12 00:00:00 | 476.5 | 478 | 474.5 | 477.5 | 3400
1995-05-11 00:00:00 | 472.5 | 476.5 | 471 | 476.3 | 4700
1995-05-10 00:00:00 | 468 | 473 | 468 | 471 | 5950
1995-05-09 00:00:00 | 463.5 | 468 | 462.5 | 467 | 3950
1995-05-08 00:00:00 | 462 | 462 | 460.1 | 462 | 800
1995-05-05 00:00:00 | 463.5 | 464 | 461 | 461.1 | 1300
1995-05-04 00:00:00 | 467.5 | 469.2 | 464.2 | 464.2 | 3250
1995-05-03 00:00:00 | 466 | 466.1 | 464.1 | 466 | 1850
1995-05-02 00:00:00 | 467.2 | 470 | 467 | 467.7 | 2800
1995-04-28 00:00:00 | 469 | 469 | 465.5 | 467 | 3450
1995-04-27 00:00:00 | 470.5 | 471 | 468.3 | 468.3 | 2450
1995-04-26 00:00:00 | 473 | 473 | 470 | 470.5 | 4800
1995-04-25 00:00:00 | 466 | 472 | 465.5 | 469.8 | 7000
1995-04-24 00:00:00 | 463 | 465.5 | 461.5 | 465 | 4800
1995-04-21 00:00:00 | 460 | 466.9 | 460 | 465 | 7900
1995-04-20 00:00:00 | 452 | 460 | 452 | 458.5 | 9800
1995-04-19 00:00:00 | 447 | 452 | 445.5 | 450.8 | 6100
1995-04-18 00:00:00 | 453 | 453 | 447.6 | 447.6 | 4450
1995-04-13 00:00:00 | 455.6 | 456 | 453.7 | 453.7 | 2000
1995-04-12 00:00:00 | 451 | 457.5 | 451 | 454.1 | 5600
1995-04-11 00:00:00 | 449.5 | 451.8 | 447.5 | 449.4 | 5450
1995-04-10 00:00:00 | 449.3 | 450 | 445.5 | 446.7 | 3850
1995-04-07 00:00:00 | 449.5 | 450.5 | 447.6 | 447.9 | 2300
1995-04-06 00:00:00 | 448 | 451 | 447.6 | 449.9 | 3350
1995-04-05 00:00:00 | 453.8 | 454 | 448.5 | 449.3 | 3550
1995-04-04 00:00:00 | 453 | 455 | 451.7 | 451.9 | 5000
1995-04-03 00:00:00 | 447 | 453 | 446 | 449.8 | 4600
1995-03-31 00:00:00 | 454.5 | 454.5 | 446.5 | 446.5 | 6250
1995-03-30 00:00:00 | 449 | 456.5 | 445 | 452.7 | 9800
1995-03-29 00:00:00 | 449.9 | 450.5 | 446 | 446.5 | 6750
1995-03-28 00:00:00 | 453.5 | 454.5 | 449.5 | 449.5 | 4950
1995-03-27 00:00:00 | 452 | 454.5 | 451 | 451.1 | 3150
1995-03-24 00:00:00 | 452.5 | 454 | 446.1 | 449 | 7100
1995-03-23 00:00:00 | 460.5 | 461 | 446 | 453 | 7550
1995-03-22 00:00:00 | 460 | 463.6 | 460 | 460.5 | 4700
1995-03-21 00:00:00 | 461.5 | 465.6 | 460 | 460 | 6300
1995-03-20 00:00:00 | 461.5 | 463 | 459.5 | 459.5 | 3550
1995-03-17 00:00:00 | 460.5 | 460.5 | 456 | 456.5 | 8800
1995-03-16 00:00:00 | 460 | 462 | 457.4 | 459.6 | 5250
1995-03-15 00:00:00 | 458 | 461.4 | 456.5 | 457.8 | 6600
1995-03-14 00:00:00 | 452 | 459 | 451 | 457.5 | 9050
1995-03-13 00:00:00 | 457 | 458.5 | 450 | 450 | 8200
1995-03-10 00:00:00 | 450 | 457.5 | 445 | 455 | 7900
1995-03-09 00:00:00 | 457 | 459 | 448 | 448.5 | 5950
1995-03-08 00:00:00 | 448.7 | 457.7 | 448.7 | 455.5 | 6200
1995-03-07 00:00:00 | 455 | 459 | 451 | 451.3 | 5500
1995-03-06 00:00:00 | 456.5 | 457 | 450 | 453 | 4850
1995-03-03 00:00:00 | 461.2 | 463.9 | 455.7 | 457 | 4950
1995-03-02 00:00:00 | 466.5 | 467.5 | 462 | 462.8 | 6300
1995-03-01 00:00:00 | 465 | 468.5 | 465 | 467 | 8300
1995-02-28 00:00:00 | 465.5 | 468 | 465 | 465.5 | 5500
1995-02-27 00:00:00 | 462 | 465.5 | 459.5 | 463.6 | 3100
1995-02-24 00:00:00 | 467 | 467.1 | 463 | 465 | 4200
1995-02-23 00:00:00 | 463 | 468.2 | 463 | 468 | 10050
1995-02-22 00:00:00 | 460 | 462.7 | 457.4 | 461.4 | 6050
1995-02-21 00:00:00 | 458.5 | 462.5 | 454.5 | 461.8 | 6700
1995-02-20 00:00:00 | 459 | 459 | 456 | 457 | 2000
1995-02-17 00:00:00 | 461 | 463 | 459.5 | 460.5 | 4100
1995-02-16 00:00:00 | 463 | 470 | 460.8 | 462.5 | 15900
1995-02-15 00:00:00 | 449 | 462 | 449 | 460.5 | 22300
1995-02-14 00:00:00 | 449 | 450 | 447 | 448 | 8750
1995-02-13 00:00:00 | 443 | 448.1 | 442.5 | 448 | 6350
1995-02-10 00:00:00 | 443.5 | 447 | 442.5 | 443.6 | 6450
1995-02-09 00:00:00 | 437 | 444 | 435.4 | 442 | 9500
1995-02-08 00:00:00 | 439.5 | 439.5 | 436.5 | 437 | 3850
1995-02-07 00:00:00 | 438.3 | 440.5 | 438.2 | 439.5 | 4500
1995-02-06 00:00:00 | 437 | 439.2 | 436 | 437.5 | 5050
1995-02-03 00:00:00 | 427.2 | 436.5 | 427.2 | 436 | 7950
1995-02-02 00:00:00 | 424.7 | 426.5 | 422.5 | 426 | 4850
1995-02-01 00:00:00 | 419 | 426 | 418.5 | 425.5 | 6300
1995-01-31 00:00:00 | 416.5 | 418 | 416 | 418 | 2650
1995-01-30 00:00:00 | 416.5 | 417.4 | 415 | 415 | 2550
1995-01-27 00:00:00 | 416 | 417.5 | 415 | 416 | 3700
1995-01-26 00:00:00 | 420 | 422.5 | 414.5 | 418 | 6150
1995-01-25 00:00:00 | 415.5 | 420.5 | 415 | 418 | 4300
1995-01-24 00:00:00 | 419.8 | 420 | 414.7 | 415.5 | 7400
1995-01-23 00:00:00 | 426 | 427 | 415 | 417 | 7050
1995-01-20 00:00:00 | 434 | 434.1 | 428.5 | 428.5 | 4400
1995-01-19 00:00:00 | 439 | 440.5 | 435.4 | 435.7 | 3050
1995-01-18 00:00:00 | 437 | 438 | 436.5 | 438 | 2500
1995-01-17 00:00:00 | 439 | 440.5 | 436.4 | 438.5 | 7900
1995-01-16 00:00:00 | 433.5 | 438 | 432.5 | 437 | 8100
1995-01-13 00:00:00 | 431 | 432.1 | 429.3 | 432.1 | 3350
1995-01-12 00:00:00 | 433 | 433.3 | 429.3 | 429.7 | 4150
1995-01-11 00:00:00 | 431 | 433.5 | 429.5 | 431.1 | 6650
1995-01-10 00:00:00 | 426 | 431.4 | 424.5 | 431.2 | 6650
1995-01-09 00:00:00 | 431.5 | 432.5 | 427.9 | 428.2 | 2150
1995-01-06 00:00:00 | 429 | 431 | 429 | 430.9 | 2700
1995-01-05 00:00:00 | 433.4 | 433.5 | 429 | 429 | 6350
1995-01-04 00:00:00 | 430.5 | 434.5 | 430.5 | 432.2 | 6450
1995-01-03 00:00:00 | 433 | 433 | 428 | 430 | 5000
1995-01-02 00:00:00 | 431.6 | 433.5 | 430.5 | 432.5 | 3450
1994-12-30 00:00:00 | 430 | 434.5 | 430 | 434.5 | 1900
1994-12-29 00:00:00 | 436 | 436 | 428 | 429 | 2100
1994-12-28 00:00:00 | 439 | 439 | 435.5 | 435.5 | 1200
1994-12-27 00:00:00 | 438.5 | 441 | 437.5 | 438.7 | 3650
1994-12-23 00:00:00 | 437 | 440 | 437 | 438.1 | 4750
1994-12-22 00:00:00 | 439 | 440 | 435 | 437 | 5900
1994-12-21 00:00:00 | 442.5 | 444 | 436.5 | 438.5 | 4050
1994-12-20 00:00:00 | 437 | 441.5 | 437 | 441.5 | 2750
1994-12-19 00:00:00 | 440 | 443 | 438 | 438 | 2500
1994-12-16 00:00:00 | 434.7 | 438.5 | 434.3 | 436 | 3900
1994-12-15 00:00:00 | 432.5 | 435.5 | 432.5 | 434.4 | 2500
1994-12-14 00:00:00 | 431 | 432 | 426.5 | 432 | 2550
1994-12-13 00:00:00 | 430 | 431.5 | 428.5 | 430.3 | 2650
1994-12-12 00:00:00 | 431 | 434.5 | 428 | 428 | 3450
1994-12-09 00:00:00 | 431 | 431.5 | 429 | 430 | 3500
1994-12-08 00:00:00 | 446 | 448.5 | 432 | 432.1 | 8100
1994-12-07 00:00:00 | 452 | 453 | 445 | 445 | 4050
1994-12-06 00:00:00 | 453.5 | 453.5 | 451.5 | 451.5 | 4550
1994-12-05 00:00:00 | 451 | 454.3 | 451 | 452 | 2550
1994-12-02 00:00:00 | 447 | 450.2 | 447 | 449 | 2050
1994-12-01 00:00:00 | 451 | 452 | 448 | 449.5 | 2200
1994-11-30 00:00:00 | 448 | 451.9 | 448 | 451.7 | 1550
1994-11-29 00:00:00 | 452.5 | 452.5 | 448 | 448 | 2000
1994-11-28 00:00:00 | 453 | 456.1 | 451 | 452 | 4100
1994-11-25 00:00:00 | 455 | 455 | 450 | 451.6 | 10950
1994-11-24 00:00:00 | 452.5 | 455.5 | 452 | 454.7 | 4900
1994-11-23 00:00:00 | 453 | 454.5 | 448.4 | 452 | 7900
1994-11-22 00:00:00 | 461.9 | 463 | 458.9 | 460.5 | 5500
1994-11-21 00:00:00 | 461.5 | 467 | 461.5 | 463.1 | 5600
1994-11-18 00:00:00 | 460.5 | 461.2 | 455.5 | 459 | 5750
1994-11-17 00:00:00 | 463 | 463.9 | 459.8 | 461.2 | 4400
1994-11-15 00:00:00 | 464 | 467 | 464 | 465.5 | 6450
1994-11-14 00:00:00 | 460.5 | 463.5 | 460.1 | 463.5 | 4000
1994-11-11 00:00:00 | 462.5 | 462.5 | 457.6 | 458.5 | 3450
1994-11-10 00:00:00 | 462.9 | 464 | 458.5 | 463 | 5450
1994-11-09 00:00:00 | 456 | 464 | 456 | 462 | 10300
1994-11-08 00:00:00 | 452 | 455 | 452 | 454.7 | 1700
1994-11-07 00:00:00 | 455 | 455 | 451 | 451.5 | 1350
1994-11-04 00:00:00 | 456 | 457.5 | 454.5 | 456.5 | 4550
1994-11-03 00:00:00 | 453 | 458 | 451.1 | 455.7 | 4250
1994-11-02 00:00:00 | 456 | 456.1 | 452 | 452 | 4600
1994-11-01 00:00:00 | 457.5 | 462.4 | 457.5 | 460.5 | 2850
1994-10-31 00:00:00 | 460 | 463.1 | 458.5 | 458.5 | 3100
1994-10-28 00:00:00 | 452 | 460.5 | 451 | 458 | 6000
1994-10-27 00:00:00 | 449 | 452.4 | 446.8 | 447.6 | 4050
1994-10-26 00:00:00 | 448.5 | 451 | 447 | 448 | 4200
1994-10-25 00:00:00 | 451.1 | 451.1 | 440 | 448.5 | 6600
1994-10-24 00:00:00 | 457.5 | 457.5 | 455 | 455.5 | 900
1994-10-21 00:00:00 | 457 | 459 | 452.5 | 455 | 3150
1994-10-20 00:00:00 | 461 | 467 | 459 | 460 | 3150
1994-10-19 00:00:00 | 464.5 | 465 | 460 | 462.2 | 2300
1994-10-18 00:00:00 | 468 | 468 | 462 | 463.5 | 3200
1994-10-17 00:00:00 | 467 | 476 | 464 | 466 | 5250
1994-10-14 00:00:00 | 463 | 470 | 460 | 469.9 | 4400
1994-10-13 00:00:00 | 454 | 463 | 452 | 463 | 7150
1994-10-12 00:00:00 | 454 | 457 | 450 | 457 | 4650
1994-10-11 00:00:00 | 449 | 455.5 | 448 | 454 | 4950
1994-10-10 00:00:00 | 437 | 452 | 436 | 451.5 | 4200
1994-10-07 00:00:00 | 430 | 434 | 428 | 434 | 2700
1994-10-06 00:00:00 | 431 | 432.5 | 427 | 431.5 | 4300
1994-10-05 00:00:00 | 441 | 441 | 425 | 425.5 | 9450
1994-10-04 00:00:00 | 449 | 450 | 438.5 | 442 | 5400
1994-09-30 00:00:00 | 457 | 457.5 | 446 | 448 | 6400
1994-09-29 00:00:00 | 465 | 465 | 456 | 457 | 4100
1994-09-28 00:00:00 | 466 | 469 | 465 | 467 | 2350
1994-09-27 00:00:00 | 460 | 465 | 460 | 464.5 | 1950
1994-09-26 00:00:00 | 469 | 471 | 460 | 461 | 2450
1994-09-23 00:00:00 | 461.7 | 470 | 461.7 | 468 | 3600
1994-09-22 00:00:00 | 458 | 462 | 458 | 459 | 1800
1994-09-21 00:00:00 | 455 | 462 | 455 | 456 | 8450
1994-09-20 00:00:00 | 459.5 | 459.5 | 455 | 455 | 3400
1994-09-19 00:00:00 | 458 | 462 | 456 | 462 | 1700
1994-09-16 00:00:00 | 464 | 466.5 | 455.5 | 457.5 | 4800
1994-09-15 00:00:00 | 462 | 464 | 459 | 464 | 3000
1994-09-14 00:00:00 | 460 | 463.7 | 459 | 460 | 3650
1994-09-13 00:00:00 | 464 | 464 | 455.5 | 463 | 4750
1994-09-12 00:00:00 | 465 | 465 | 461.5 | 464.5 | 3050
1994-09-09 00:00:00 | 470 | 473 | 464 | 464.5 | 4850
1994-09-08 00:00:00 | 471 | 472.1 | 469 | 471 | 2100
1994-09-07 00:00:00 | 469.5 | 471.5 | 461.5 | 468 | 2550
1994-09-06 00:00:00 | 470 | 471 | 467 | 467 | 2300
1994-09-05 00:00:00 | 475 | 475.5 | 468.5 | 472 | 4650
1994-09-02 00:00:00 | 469.5 | 479.8 | 469.5 | 476.5 | 6800
1994-09-01 00:00:00 | 470 | 474 | 468.9 | 470 | 3400
1994-08-31 00:00:00 | 469 | 477 | 469 | 470 | 5650
1994-08-30 00:00:00 | 475 | 476.5 | 469 | 469 | 3450
1994-08-29 00:00:00 | 467.9 | 480 | 466.5 | 474.5 | 7350
1994-08-26 00:00:00 | 458 | 469 | 457 | 468 | 5300
1994-08-25 00:00:00 | 454.5 | 460 | 453 | 457 | 6600
1994-08-24 00:00:00 | 444 | 453 | 443 | 452.8 | 5700
1994-08-23 00:00:00 | 440.9 | 444.1 | 438.5 | 444 | 1600
1994-08-22 00:00:00 | 446 | 447 | 438 | 440 | 2100
1994-08-19 00:00:00 | 449 | 451.5 | 448.1 | 449 | 1800
1994-08-18 00:00:00 | 452 | 453.5 | 448.5 | 449.5 | 2000
1994-08-17 00:00:00 | 447 | 454 | 446.5 | 452.7 | 5700
1994-08-16 00:00:00 | 444 | 447 | 444 | 446 | 3150
1994-08-15 00:00:00 | 442 | 446.5 | 441 | 444 | 2700
1994-08-12 00:00:00 | 441 | 442.2 | 438.5 | 442.2 | 3500
1994-08-11 00:00:00 | 445 | 446.8 | 443.5 | 444 | 4750
1994-08-10 00:00:00 | 445.1 | 448 | 441.7 | 444.5 | 4150
1994-08-09 00:00:00 | 448 | 448 | 444 | 445.5 | 2850
1994-08-08 00:00:00 | 447 | 448 | 444 | 448 | 1600
1994-08-05 00:00:00 | 444 | 448 | 444 | 447 | 3400
1994-08-04 00:00:00 | 449 | 449 | 444 | 444 | 2400
1994-08-03 00:00:00 | 450 | 451.7 | 447.5 | 448 | 2750
1994-08-02 00:00:00 | 447 | 451 | 445 | 450.5 | 3750
1994-08-01 00:00:00 | 442.5 | 445.5 | 442.5 | 445.5 | 2400
1994-07-29 00:00:00 | 445 | 446.6 | 440.7 | 442.5 | 3050
1994-07-28 00:00:00 | 443 | 444 | 441.5 | 443.5 | 1650
1994-07-27 00:00:00 | 451 | 451 | 442 | 443.5 | 4000
1994-07-26 00:00:00 | 454.5 | 454.5 | 450 | 450 | 2000
1994-07-25 00:00:00 | 458 | 458.5 | 453 | 454 | 2450
1994-07-22 00:00:00 | 458 | 461 | 456.5 | 459.2 | 4000
1994-07-21 00:00:00 | 453 | 455.9 | 451 | 455.9 | 3800
1994-07-20 00:00:00 | 456 | 458.5 | 451 | 452 | 7500
1994-07-19 00:00:00 | 456 | 459 | 453.8 | 456 | 5000
1994-07-18 00:00:00 | 447.6 | 455 | 446 | 453 | 5500
1994-07-15 00:00:00 | 440 | 450.5 | 437 | 450 | 6300
1994-07-14 00:00:00 | 433 | 439.5 | 432.1 | 438 | 3350
1994-07-13 00:00:00 | 430.5 | 433.6 | 430.5 | 430.5 | 3650
1994-07-12 00:00:00 | 433.8 | 436 | 428 | 429.2 | 5150
1994-07-11 00:00:00 | 421 | 435 | 421 | 434.5 | 4400
1994-07-08 00:00:00 | 418 | 423 | 417.6 | 421 | 2050
1994-07-07 00:00:00 | 417 | 419.5 | 416 | 416.5 | 2250
1994-07-06 00:00:00 | 415 | 419 | 414 | 416 | 1250
1994-07-05 00:00:00 | 423 | 423 | 415.6 | 417 | 4750
1994-07-04 00:00:00 | 418 | 421.5 | 418 | 421.5 | 3900
1994-07-01 00:00:00 | 415.5 | 417 | 414.9 | 416.5 | 1450
1994-06-30 00:00:00 | 419.5 | 420 | 413 | 413 | 2500
1994-06-29 00:00:00 | 417 | 421 | 414.5 | 417 | 3100
1994-06-28 00:00:00 | 416 | 418 | 412.6 | 418 | 4600
1994-06-27 00:00:00 | 409 | 414.6 | 407 | 414.5 | 4100
1994-06-24 00:00:00 | 416 | 418 | 412 | 415 | 3500
1994-06-23 00:00:00 | 407 | 420 | 407 | 420 | 5500
1994-06-22 00:00:00 | 397 | 407 | 397 | 405.4 | 6050
1994-06-21 00:00:00 | 406 | 408 | 392.3 | 392.3 | 5350
1994-06-20 00:00:00 | 418 | 420 | 400 | 407 | 7550
1994-06-17 00:00:00 | 424 | 425 | 420.2 | 421.5 | 3950
1994-06-16 00:00:00 | 426.5 | 426.5 | 420 | 422 | 4450
1994-06-15 00:00:00 | 432 | 433 | 428 | 430 | 2800
1994-06-14 00:00:00 | 429 | 433 | 426.5 | 433 | 5450
1994-06-13 00:00:00 | 442 | 442 | 432 | 432 | 2450
1994-06-10 00:00:00 | 443.5 | 450 | 441 | 444 | 3050
1994-06-09 00:00:00 | 450 | 450 | 440.5 | 442 | 1850
1994-06-08 00:00:00 | 448 | 452.2 | 448 | 450 | 1950
1994-06-07 00:00:00 | 453 | 453.5 | 446 | 448 | 1400
1994-06-06 00:00:00 | 459.7 | 459.7 | 454.5 | 455 | 2500
1994-06-03 00:00:00 | 454 | 458 | 453 | 458 | 2300
1994-06-01 00:00:00 | 458 | 459 | 450.5 | 450.5 | 2050
1994-05-31 00:00:00 | 452 | 458.5 | 450 | 457.5 | 3000
1994-05-30 00:00:00 | 451.9 | 455.5 | 450 | 455 | 2150
1994-05-27 00:00:00 | 460.5 | 463 | 448 | 448.1 | 4650
1994-05-26 00:00:00 | 447 | 460 | 442 | 460 | 3700
1994-05-25 00:00:00 | 456 | 457 | 440.5 | 448 | 9000
1994-05-24 00:00:00 | 467 | 468.5 | 451 | 453 | 9250
1994-05-20 00:00:00 | 477 | 477 | 469.5 | 470.5 | 3950
1994-05-19 00:00:00 | 478 | 479.8 | 475.5 | 476 | 3650
1994-05-18 00:00:00 | 482 | 484 | 477 | 478 | 13900
1994-05-17 00:00:00 | 475 | 480 | 473.7 | 478.8 | 17650
1994-05-16 00:00:00 | 474 | 475.9 | 474 | 475 | 2300
1994-05-13 00:00:00 | 474 | 475 | 472.5 | 472.5 | 3500
1994-05-11 00:00:00 | 473.5 | 475.5 | 472.3 | 473.4 | 4350
1994-05-10 00:00:00 | 471 | 473.9 | 469.5 | 471 | 4350
1994-05-09 00:00:00 | 468 | 471 | 463.7 | 467.5 | 3150
1994-05-06 00:00:00 | 474 | 474 | 467.5 | 471.5 | 4350
1994-05-05 00:00:00 | 475 | 476 | 472 | 475 | 4600
1994-05-04 00:00:00 | 475.5 | 480 | 473.5 | 473.5 | 10150
1994-05-03 00:00:00 | 472 | 476.3 | 472 | 475 | 9950
1994-05-02 00:00:00 | 470 | 471 | 469 | 470 | 2450
1994-04-29 00:00:00 | 469 | 471 | 466.3 | 469 | 4500
1994-04-28 00:00:00 | 479 | 479 | 470.5 | 470.5 | 3150
1994-04-27 00:00:00 | 478.8 | 482 | 476.5 | 477.5 | 6000
1994-04-26 00:00:00 | 473 | 478.5 | 472.5 | 477.5 | 6750
1994-04-25 00:00:00 | 468 | 474.5 | 466 | 471.5 | 8100
1994-04-22 00:00:00 | 464 | 469.9 | 462 | 469.5 | 6450
1994-04-21 00:00:00 | 467 | 467 | 458 | 460.5 | 3050
1994-04-20 00:00:00 | 464 | 467 | 462 | 465 | 5200
1994-04-19 00:00:00 | 467 | 469.5 | 460 | 464.5 | 3300
1994-04-18 00:00:00 | 464.5 | 469.5 | 464 | 466.5 | 4450
1994-04-15 00:00:00 | 463 | 463 | 460 | 462 | 1450
1994-04-14 00:00:00 | 467 | 468.5 | 459 | 460 | 3800
1994-04-13 00:00:00 | 466.5 | 467.5 | 462.8 | 466.5 | 2500
1994-04-12 00:00:00 | 469 | 470 | 466 | 466 | 5200
1994-04-11 00:00:00 | 463.5 | 468.8 | 463.5 | 466.5 | 4100
1994-04-08 00:00:00 | 457.5 | 463.5 | 457.5 | 462.3 | 8200
1994-04-07 00:00:00 | 454 | 456 | 449.5 | 454 | 6550
1994-04-06 00:00:00 | 450 | 453.4 | 450 | 452.2 | 5800
1994-04-05 00:00:00 | 437.7 | 449.8 | 437 | 449.5 | 4700
1994-03-31 00:00:00 | 444.5 | 445.7 | 438 | 443 | 2500
1994-03-30 00:00:00 | 445 | 446.9 | 442 | 446 | 4250
1994-03-29 00:00:00 | 452.9 | 455 | 450 | 450 | 2750
1994-03-28 00:00:00 | 447.6 | 452.5 | 447.6 | 452.4 | 2500
1994-03-25 00:00:00 | 446.5 | 452 | 445 | 448.5 | 3800
1994-03-24 00:00:00 | 459 | 459 | 446 | 452 | 7600
1994-03-23 00:00:00 | 458 | 460 | 454.5 | 459.3 | 5450
1994-03-22 00:00:00 | 450 | 457 | 450 | 456 | 2050
1994-03-21 00:00:00 | 457 | 457 | 447 | 450 | 4100
1994-03-18 00:00:00 | 459 | 462 | 450.5 | 455.7 | 10200
1994-03-17 00:00:00 | 462.5 | 464.5 | 459 | 460.5 | 3450
1994-03-16 00:00:00 | 464 | 467 | 460 | 461.4 | 5300
1994-03-15 00:00:00 | 459 | 466.8 | 458 | 466.5 | 5300
1994-03-14 00:00:00 | 454 | 459 | 453.5 | 458 | 4100
1994-03-11 00:00:00 | 458 | 459 | 445 | 447 | 6300
1994-03-10 00:00:00 | 460 | 463.9 | 459.5 | 460.5 | 5700
1994-03-09 00:00:00 | 456 | 460 | 456 | 457.5 | 3000
1994-03-08 00:00:00 | 459 | 463 | 455.5 | 459.5 | 3950
1994-03-07 00:00:00 | 452 | 460.5 | 452 | 460 | 6950
1994-03-04 00:00:00 | 437 | 448 | 437 | 448 | 3950
1994-03-03 00:00:00 | 427 | 438.5 | 426 | 434.5 | 5900
1994-03-02 00:00:00 | 440 | 440 | 420 | 425 | 9450
1994-03-01 00:00:00 | 454 | 454 | 440 | 440 | 2750
1994-02-28 00:00:00 | 451 | 455.2 | 451 | 454.9 | 1400
1994-02-25 00:00:00 | 446 | 451.5 | 444 | 449.5 | 4300
1994-02-24 00:00:00 | 462 | 462.5 | 449 | 451 | 4350
1994-02-23 00:00:00 | 460 | 465.5 | 460 | 464.5 | 3350
1994-02-22 00:00:00 | 459.5 | 459.5 | 454.9 | 458.7 | 2600
1994-02-21 00:00:00 | 462 | 464.4 | 458 | 458.3 | 4000
1994-02-18 00:00:00 | 470 | 471.5 | 465.1 | 465.1 | 3450
1994-02-17 00:00:00 | 463.7 | 479 | 463.7 | 474.1 | 9050
1994-02-16 00:00:00 | 466.5 | 469 | 462.5 | 463 | 4950
1994-02-15 00:00:00 | 463.5 | 465 | 461 | 465 | 2000
1994-02-14 00:00:00 | 467 | 469 | 462 | 464.4 | 1650
1994-02-11 00:00:00 | 468 | 468 | 460.5 | 465 | 3400
1994-02-10 00:00:00 | 470 | 471 | 466 | 468 | 5100
1994-02-09 00:00:00 | 463 | 469 | 460 | 469 | 4550
1994-02-08 00:00:00 | 468 | 470 | 464 | 465 | 6400
1994-02-07 00:00:00 | 470 | 474 | 460.5 | 465 | 6100
1994-02-04 00:00:00 | 476.9 | 479 | 474.1 | 477 | 4050
1994-02-03 00:00:00 | 496 | 497 | 475.5 | 477 | 6200
1994-02-02 00:00:00 | 498 | 498 | 494 | 495 | 2450
1994-02-01 00:00:00 | 499.7 | 502.5 | 492 | 498 | 3050
1994-01-31 00:00:00 | 494 | 499 | 492.5 | 497.5 | 4500
1994-01-28 00:00:00 | 488 | 494 | 486.5 | 492 | 3000
1994-01-27 00:00:00 | 491 | 492 | 486 | 486 | 3150
1994-01-26 00:00:00 | 483 | 490 | 482.3 | 489 | 2700
1994-01-25 00:00:00 | 482 | 490.5 | 482 | 484 | 4550
1994-01-24 00:00:00 | 481 | 485 | 470 | 484 | 5050
1994-01-21 00:00:00 | 490 | 490 | 479 | 481 | 7450
1994-01-20 00:00:00 | 500.5 | 503.5 | 490 | 490.5 | 3950
1994-01-19 00:00:00 | 495 | 501 | 495 | 500.7 | 2350
1994-01-18 00:00:00 | 490.1 | 497 | 490 | 496.5 | 2150
1994-01-17 00:00:00 | 497.5 | 500 | 491 | 492 | 1900
1994-01-14 00:00:00 | 497 | 500 | 480 | 496 | 4400
1994-01-13 00:00:00 | 500 | 504 | 495 | 497 | 3850
1994-01-12 00:00:00 | 510 | 510 | 502 | 502 | 4850
1994-01-11 00:00:00 | 513.5 | 514 | 510.5 | 511.1 | 4600
1994-01-10 00:00:00 | 513.5 | 516 | 511.9 | 511.9 | 4050
1994-01-07 00:00:00 | 512.5 | 513.3 | 498 | 512.5 | 4600
1994-01-06 00:00:00 | 515 | 515 | 510 | 513.5 | 2550
1994-01-05 00:00:00 | 523 | 527 | 515 | 515 | 5600
1994-01-04 00:00:00 | 530 | 531.5 | 519.5 | 519.5 | 5650
1994-01-03 00:00:00 | 524 | 530 | 520 | 528.7 | 2750
1993-12-30 00:00:00 | 514 | 533 | 514 | 518 | 5250
1993-12-29 00:00:00 | 516 | 519 | 512 | 513.5 | 2950
1993-12-28 00:00:00 | 523 | 528 | 510 | 516 | 3450
1993-12-27 00:00:00 | 508.5 | 520 | 508.5 | 520 | 3550
1993-12-23 00:00:00 | 507 | 512 | 506 | 509.5 | 7150
1993-12-22 00:00:00 | 495 | 504.5 | 494.5 | 504 | 7400
1993-12-21 00:00:00 | 498 | 499.2 | 491.3 | 495 | 4650
1993-12-20 00:00:00 | 487 | 498.5 | 487 | 496.2 | 8700
1993-12-17 00:00:00 | 490 | 492 | 486 | 486.5 | 2950
1993-12-16 00:00:00 | 485.5 | 488.5 | 484 | 487.5 | 3400
1993-12-15 00:00:00 | 484 | 487.5 | 480.5 | 484 | 4400
1993-12-14 00:00:00 | 487.5 | 490 | 483 | 483 | 4800
1993-12-13 00:00:00 | 488 | 491.2 | 486.5 | 488.4 | 4750
1993-12-10 00:00:00 | 490.8 | 491 | 485 | 487.5 | 7700
1993-12-09 00:00:00 | 500 | 505 | 488.5 | 490 | 41050
1993-12-08 00:00:00 | 500 | 500.9 | 497.3 | 500 | 37300
1993-12-07 00:00:00 | 498.5 | 501.5 | 496.5 | 499 | 17300
1993-12-06 00:00:00 | 496 | 501 | 496 | 498.1 | 42800
1993-12-03 00:00:00 | 487.5 | 499 | 487.5 | 496 | 4600
1993-12-02 00:00:00 | 479.9 | 490 | 479.5 | 486 | 6800
1993-12-01 00:00:00 | 472.1 | 478 | 470.8 | 478 | 5950
1993-11-30 00:00:00 | 468.5 | 469.5 | 467.5 | 468.1 | 4100
1993-11-29 00:00:00 | 465 | 467.9 | 465 | 467.8 | 3200
1993-11-26 00:00:00 | 463 | 466.5 | 463 | 466.5 | 2600
1993-11-25 00:00:00 | 462 | 463.4 | 461.5 | 463.4 | 2300
1993-11-24 00:00:00 | 463 | 463 | 458 | 461.9 | 6800
1993-11-23 00:00:00 | 461 | 465.5 | 460 | 461 | 3700
1993-11-22 00:00:00 | 466.2 | 466.2 | 462 | 462 | 3250
1993-11-19 00:00:00 | 467 | 468 | 466 | 468 | 2750
1993-11-18 00:00:00 | 470 | 473 | 467.5 | 468.5 | 4000
1993-11-16 00:00:00 | 465 | 470.5 | 465 | 467 | 5400
1993-11-15 00:00:00 | 463 | 465 | 463 | 464 | 3250
1993-11-12 00:00:00 | 464.5 | 464.5 | 461 | 462.5 | 2350
1993-11-11 00:00:00 | 465 | 465.9 | 464 | 465.9 | 1400
1993-11-10 00:00:00 | 467 | 467.5 | 463.5 | 463.5 | 1600
1993-11-09 00:00:00 | 464 | 467.5 | 463 | 467.5 | 3400
1993-11-08 00:00:00 | 468 | 468 | 464 | 464.5 | 1200
1993-11-05 00:00:00 | 469.5 | 469.5 | 461.5 | 466 | 5500
1993-11-04 00:00:00 | 477.1 | 477.1 | 472 | 472.5 | 2100
1993-11-03 00:00:00 | 482 | 484.7 | 478 | 479 | 3500
1993-11-02 00:00:00 | 474.7 | 484.3 | 474.5 | 479.5 | 7050
1993-11-01 00:00:00 | 474.9 | 476 | 473.8 | 474 | 650
1993-10-29 00:00:00 | 473 | 475 | 473 | 473 | 2100
1993-10-28 00:00:00 | 471 | 473.7 | 469 | 473.7 | 2350
1993-10-27 00:00:00 | 477.5 | 477.5 | 472 | 472 | 1000
1993-10-26 00:00:00 | 479 | 482 | 476.5 | 476.5 | 3600
1993-10-25 00:00:00 | 480 | 481 | 478 | 478 | 1950
1993-10-22 00:00:00 | 472 | 483.3 | 471.5 | 482 | 7800
1993-10-21 00:00:00 | 469.5 | 470.8 | 468 | 470.8 | 3350
1993-10-20 00:00:00 | 471 | 471 | 468.5 | 469 | 2500
1993-10-19 00:00:00 | 471 | 472 | 469.5 | 470.5 | 2950
1993-10-18 00:00:00 | 469.5 | 472.2 | 469.5 | 471 | 5200
1993-10-15 00:00:00 | 463.5 | 471 | 462.5 | 468.2 | 7850
1993-10-14 00:00:00 | 467 | 467 | 460.5 | 462 | 5700
1993-10-13 00:00:00 | 473.5 | 474 | 465 | 467.6 | 4600
1993-10-12 00:00:00 | 475.5 | 476 | 468.4 | 471 | 3800
1993-10-11 00:00:00 | 480 | 480 | 474 | 475 | 6850
1993-10-08 00:00:00 | 463.5 | 481 | 461.5 | 475 | 10500
1993-10-07 00:00:00 | 460 | 464 | 458 | 462.5 | 5750
1993-10-06 00:00:00 | 449 | 460 | 449 | 459.9 | 7600
1993-10-05 00:00:00 | 442 | 450 | 442 | 447.5 | 5950
1993-10-04 00:00:00 | 440 | 442.5 | 439.9 | 442.5 | 3800
1993-10-01 00:00:00 | 437.5 | 441 | 437.5 | 441 | 2150
1993-09-30 00:00:00 | 438.2 | 439 | 437.7 | 437.7 | 1750
1993-09-29 00:00:00 | 438.2 | 439 | 437.7 | 438 | 1000
1993-09-28 00:00:00 | 441 | 441 | 438 | 439.5 | 2150
1993-09-27 00:00:00 | 436 | 438 | 434.5 | 435.1 | 3100
1993-09-24 00:00:00 | 436 | 438 | 434.5 | 435.1 | 3100
1993-09-23 00:00:00 | 438 | 441.5 | 436 | 436 | 4450
1993-09-22 00:00:00 | 433 | 437.5 | 431 | 436 | 1950
1993-09-21 00:00:00 | 437.5 | 443 | 437.5 | 438.5 | 3400
1993-09-20 00:00:00 | 432 | 439 | 431 | 439 | 4300
1993-09-17 00:00:00 | 432 | 433.5 | 430 | 430.5 | 3250
1993-09-16 00:00:00 | 430.4 | 430.7 | 429 | 430 | 1250
1993-09-15 00:00:00 | 431 | 432.3 | 430.5 | 430.5 | 4150
1993-09-14 00:00:00 | 431 | 434 | 430.7 | 430.7 | 5000
1993-09-13 00:00:00 | 430 | 431 | 430 | 431 | 650
1993-09-10 00:00:00 | 431.5 | 432.5 | 430 | 430.5 | 1500
1993-09-09 00:00:00 | 433.5 | 433.5 | 430 | 430.5 | 1850
1993-09-08 00:00:00 | 429 | 433 | 428.5 | 431 | 1200
1993-09-07 00:00:00 | 433 | 433.7 | 429.5 | 429.6 | 2650
1993-09-06 00:00:00 | 430 | 432.5 | 430 | 431.5 | 2050
1993-09-03 00:00:00 | 435.5 | 435.5 | 431 | 431 | 3700
1993-09-02 00:00:00 | 432.5 | 435.5 | 430 | 434.5 | 4400
1993-09-01 00:00:00 | 434 | 440.5 | 430 | 434.5 | 5550
1993-08-31 00:00:00 | 425 | 434.9 | 425 | 431.5 | 6100
1993-08-30 00:00:00 | 422.5 | 424.2 | 422.5 | 424 | 1450
1993-08-27 00:00:00 | 421.5 | 423 | 420.5 | 421.6 | 650
1993-08-26 00:00:00 | 425 | 425.5 | 420 | 420 | 2250
1993-08-25 00:00:00 | 422.5 | 425.5 | 422.5 | 424 | 1700
1993-08-24 00:00:00 | 421 | 423 | 421 | 422.5 | 1100
1993-08-23 00:00:00 | 424 | 424 | 421 | 421.3 | 1050
1993-08-20 00:00:00 | 426 | 427 | 422.5 | 424 | 2250
1993-08-19 00:00:00 | 422.5 | 425.5 | 420.5 | 425.5 | 5650
1993-08-18 00:00:00 | 423 | 423.5 | 419.5 | 422 | 3200
1993-08-17 00:00:00 | 422 | 423.8 | 420.8 | 423 | 1800
1993-08-16 00:00:00 | 427.8 | 427.9 | 422.5 | 422.5 | 1750
1993-08-13 00:00:00 | 423 | 430 | 423 | 425.5 | 9350
1993-08-12 00:00:00 | 423 | 424 | 420.5 | 421.6 | 4550
1993-08-11 00:00:00 | 417 | 421.5 | 417 | 421.5 | 3300
1993-08-10 00:00:00 | 419.5 | 420.5 | 416 | 416 | 3500
1993-08-09 00:00:00 | 421 | 421.8 | 419 | 419 | 1000
1993-08-06 00:00:00 | 423.3 | 423.4 | 421 | 423 | 1950
1993-08-05 00:00:00 | 422.9 | 423.2 | 418 | 422.6 | 4250
1993-08-04 00:00:00 | 425 | 427.5 | 421.1 | 421.5 | 3650
1993-08-03 00:00:00 | 422.5 | 424.7 | 422 | 424.5 | 3300
1993-08-02 00:00:00 | 420.8 | 421 | 415 | 421 | 2900
1993-07-30 00:00:00 | 421 | 425 | 417 | 422.8 | 4850
1993-07-29 00:00:00 | 424 | 425 | 420 | 420 | 4500
1993-07-28 00:00:00 | 427.5 | 428.5 | 423.5 | 424.3 | 4000
1993-07-27 00:00:00 | 430 | 430 | 426 | 428 | 6050
1993-07-26 00:00:00 | 414 | 430.4 | 414 | 430 | 8300
1993-07-23 00:00:00 | 412.5 | 414.5 | 411.7 | 414.5 | 4150
1993-07-22 00:00:00 | 412.5 | 413.9 | 410 | 413.3 | 6250
1993-07-21 00:00:00 | 407.5 | 413 | 407.5 | 411.5 | 10650
1993-07-20 00:00:00 | 404.5 | 413.3 | 404 | 408.4 | 11550
1993-07-19 00:00:00 | 403.9 | 408.5 | 403.9 | 404.5 | 4000
1993-07-16 00:00:00 | 401 | 403.5 | 400.9 | 403.5 | 2950
1993-07-15 00:00:00 | 402.7 | 402.7 | 400 | 401 | 3200
1993-07-14 00:00:00 | 403.5 | 403.6 | 401.7 | 402.5 | 1500
1993-07-13 00:00:00 | 403.2 | 404.5 | 401 | 404.5 | 3750
1993-07-12 00:00:00 | 405.5 | 407.5 | 402.5 | 402.6 | 5200
1993-07-09 00:00:00 | 403 | 406 | 401 | 404.9 | 7850
1993-07-08 00:00:00 | 396.5 | 401 | 395.2 | 401 | 6550
1993-07-07 00:00:00 | 391.5 | 396.5 | 391 | 395.5 | 7400
1993-07-06 00:00:00 | 390.2 | 391.5 | 390 | 391.5 | 450
1993-07-05 00:00:00 | 389 | 390.4 | 389 | 389.5 | 1250
1993-07-02 00:00:00 | 391.5 | 391.8 | 389.5 | 390.4 | 2300
1993-07-01 00:00:00 | 391 | 394 | 390.5 | 390.5 | 6500
1993-06-30 00:00:00 | 390.7 | 390.7 | 388 | 389.8 | 1050
1993-06-29 00:00:00 | 390.5 | 390.9 | 389 | 390.5 | 2400
1993-06-28 00:00:00 | 391.5 | 391.5 | 390.3 | 391 | 1050
1993-06-25 00:00:00 | 391 | 391.5 | 390 | 390.8 | 1450
1993-06-24 00:00:00 | 391 | 391 | 389.5 | 390.5 | 1350
1993-06-23 00:00:00 | 392 | 393.5 | 390.4 | 390.5 | 2500
1993-06-22 00:00:00 | 393 | 393 | 391.5 | 391.5 | 700
1993-06-21 00:00:00 | 390.1 | 393 | 389.1 | 393 | 1850
1993-06-18 00:00:00 | 391 | 392 | 390 | 390.8 | 4650
1993-06-17 00:00:00 | 394.3 | 394.4 | 390 | 390 | 3450
1993-06-16 00:00:00 | 393 | 395 | 393 | 394.5 | 1600
1993-06-15 00:00:00 | 394.5 | 394.5 | 392.6 | 392.6 | 900
1993-06-14 00:00:00 | 394.5 | 397 | 394.5 | 395 | 3500
1993-06-11 00:00:00 | 393.5 | 394 | 392.2 | 393.3 | 3800
1993-06-09 00:00:00 | 392.5 | 394.3 | 392.5 | 393.4 | 2450
1993-06-08 00:00:00 | 389.5 | 393.3 | 389.5 | 392.5 | 5000
1993-06-07 00:00:00 | 387 | 390 | 387 | 389.5 | 2550
1993-06-04 00:00:00 | 386 | 387.2 | 385.8 | 386.8 | 1500
1993-06-03 00:00:00 | 385.5 | 386 | 385.5 | 386 | 550
1993-06-02 00:00:00 | 387 | 387 | 385.5 | 386.3 | 1200
1993-06-01 00:00:00 | 387 | 387.5 | 385.5 | 386.5 | 2450
1993-05-28 00:00:00 | 389.5 | 390 | 386 | 386.5 | 1850
1993-05-27 00:00:00 | 391 | 392.5 | 389.5 | 390.5 | 3750
1993-05-26 00:00:00 | 390 | 391 | 390 | 391 | 1450
1993-05-25 00:00:00 | 388 | 390.3 | 388 | 390.1 | 3150
1993-05-24 00:00:00 | 387.5 | 388.7 | 387.3 | 388 | 1500
1993-05-21 00:00:00 | 388.5 | 389 | 387 | 387.5 | 1650
1993-05-19 00:00:00 | 392 | 392 | 388.1 | 388.1 | 1500
1993-05-18 00:00:00 | 392.5 | 393.5 | 392 | 392 | 2250
1993-05-17 00:00:00 | 391.5 | 392.5 | 391.5 | 392 | 650
1993-05-14 00:00:00 | 393.5 | 394 | 392.5 | 392.7 | 1100
1993-05-13 00:00:00 | 392 | 393 | 391.5 | 393 | 2050
1993-05-12 00:00:00 | 390 | 391.5 | 390 | 390.8 | 1450
1993-05-11 00:00:00 | 388.5 | 390 | 388.5 | 390 | 1800
1993-05-10 00:00:00 | 386.5 | 389 | 386.5 | 389 | 600
1993-05-07 00:00:00 | 390 | 390 | 387 | 387 | 1700
1993-05-06 00:00:00 | 391.8 | 393 | 391.5 | 391.5 | 900
1993-05-05 00:00:00 | 390 | 391 | 388.8 | 391 | 1100
1993-05-04 00:00:00 | 392.5 | 392.5 | 390 | 390 | 1600
1993-05-03 00:00:00 | 389.5 | 390.7 | 389.5 | 390.5 | 450
1993-04-30 00:00:00 | 388.5 | 390.4 | 388.5 | 390.4 | 600
1993-04-29 00:00:00 | 389.2 | 389.2 | 386 | 386.6 | 2450
1993-04-28 00:00:00 | 392 | 392 | 388 | 390 | 1700
1993-04-27 00:00:00 | 392.5 | 392.9 | 390.8 | 390.8 | 1750
1993-04-26 00:00:00 | 392 | 393.5 | 391 | 391 | 4400
1993-04-23 00:00:00 | 398 | 398.5 | 393 | 393 | 2500
1993-04-22 00:00:00 | 396.5 | 397.5 | 396.5 | 397.5 | 800
1993-04-21 00:00:00 | 396 | 397 | 395.5 | 396.5 | 1200
1993-04-20 00:00:00 | 398.5 | 398.6 | 396.5 | 396.5 | 2350
1993-04-19 00:00:00 | 397.5 | 400 | 397.5 | 398.5 | 2300
1993-04-16 00:00:00 | 398 | 399.5 | 397 | 397 | 1850
1993-04-15 00:00:00 | 396.8 | 399 | 396.2 | 396.2 | 2150
1993-04-14 00:00:00 | 394 | 397 | 394 | 396.9 | 1650
1993-04-13 00:00:00 | 391 | 394.7 | 391 | 394.2 | 2500
1993-04-08 00:00:00 | 390 | 391 | 389.6 | 389.6 | 1250
1993-04-07 00:00:00 | 392.5 | 393 | 389.5 | 390 | 1850
1993-04-06 00:00:00 | 390 | 393.7 | 390 | 393 | 3900
1993-04-05 00:00:00 | 387.5 | 389.5 | 387.5 | 389 | 450
1993-04-02 00:00:00 | 389 | 390 | 387 | 387 | 850
1993-04-01 00:00:00 | 390.7 | 391.5 | 388.4 | 389 | 1850
1993-03-31 00:00:00 | 393.5 | 393.5 | 391 | 391 | 1200
1993-03-30 00:00:00 | 394 | 395 | 393 | 394 | 1900
1993-03-29 00:00:00 | 392.5 | 393.5 | 392.5 | 393.5 | 500
1993-03-26 00:00:00 | 394 | 394 | 391.5 | 391.7 | 1050
1993-03-25 00:00:00 | 394 | 395.5 | 392.5 | 393 | 2100
1993-03-24 00:00:00 | 392.5 | 393 | 391 | 392.8 | 1050
1993-03-23 00:00:00 | 394.5 | 394.5 | 393 | 394 | 1600
1993-03-22 00:00:00 | 397 | 397 | 393 | 394.5 | 1900
1993-03-19 00:00:00 | 398 | 399.5 | 397 | 397 | 2150
1993-03-18 00:00:00 | 396.5 | 398.3 | 396 | 397.5 | 1500
1993-03-17 00:00:00 | 398 | 398 | 396.5 | 396.5 | 900
1993-03-16 00:00:00 | 399 | 399.5 | 398 | 398 | 750
1993-03-15 00:00:00 | 399.5 | 401 | 398.5 | 399.7 | 1550
1993-03-12 00:00:00 | 404 | 404 | 395 | 397 | 2750
1993-03-11 00:00:00 | 402.5 | 405 | 400 | 402.5 | 2150
1993-03-10 00:00:00 | 403.5 | 404 | 402 | 402.8 | 1350
1993-03-09 00:00:00 | 403.5 | 404.5 | 403 | 403.9 | 2050
1993-03-08 00:00:00 | 397 | 403 | 397 | 403 | 2500
1993-03-05 00:00:00 | 400 | 401.5 | 396 | 397.8 | 2300
1993-03-04 00:00:00 | 400.5 | 400.8 | 398.5 | 398.8 | 1950
1993-03-03 00:00:00 | 404 | 405 | 399 | 400.5 | 5450
1993-03-02 00:00:00 | 407 | 407.5 | 402.5 | 403 | 4850
1993-03-01 00:00:00 | 408 | 411.7 | 407 | 407 | 5100
1993-02-26 00:00:00 | 414 | 418.2 | 406 | 406.5 | 7003
1993-02-25 00:00:00 | 412.5 | 413.9 | 411.5 | 413.5 | 4057
1993-02-24 00:00:00 | 414.5 | 414.8 | 411.5 | 412.6 | 4298
1993-02-23 00:00:00 | 414.3 | 418 | 413 | 413.5 | 7341
1993-02-22 00:00:00 | 408.5 | 418 | 407.5 | 415.5 | 6423
1993-02-19 00:00:00 | 405 | 409 | 403.1 | 407 | 5312
1993-02-18 00:00:00 | 403.8 | 405.2 | 403.5 | 404.5 | 2801
1993-02-17 00:00:00 | 402 | 404 | 401.5 | 403 | 2608
1993-02-16 00:00:00 | 403.6 | 405.5 | 401.8 | 401.8 | 4395
1993-02-15 00:00:00 | 403 | 403.4 | 402.3 | 403.2 | 1642
1993-02-12 00:00:00 | 403 | 404.5 | 402 | 403 | 5216
1993-02-11 00:00:00 | 404 | 404 | 402.3 | 403.5 | 1062
1993-02-10 00:00:00 | 404 | 405.5 | 403.2 | 403.5 | 3284
1993-02-09 00:00:00 | 406 | 406 | 403 | 403 | 1690
1993-02-08 00:00:00 | 407 | 407.5 | 405.5 | 406 | 1642
1993-02-05 00:00:00 | 404 | 409 | 404 | 407.5 | 5699
1993-02-04 00:00:00 | 403 | 403.5 | 401.5 | 403 | 1738
1993-02-03 00:00:00 | 402.5 | 403.5 | 402 | 403.1 | 2414
1993-02-02 00:00:00 | 402.3 | 402.5 | 401 | 402 | 1690
1993-02-01 00:00:00 | 399 | 403 | 399 | 402.3 | 1497
1993-01-29 00:00:00 | 399 | 400 | 399 | 400 | 676
1993-01-28 00:00:00 | 398 | 399.5 | 397.6 | 398.5 | 2028
1993-01-27 00:00:00 | 398 | 399.7 | 398 | 398.5 | 2414
1993-01-26 00:00:00 | 398.5 | 399.7 | 397.4 | 399.1 | 3236
1993-01-25 00:00:00 | 399 | 400 | 398.5 | 399.5 | 917
1993-01-22 00:00:00 | 401.4 | 403 | 401 | 402.5 | 3670
1993-01-21 00:00:00 | 400 | 401 | 399 | 400.5 | 2028
1993-01-20 00:00:00 | 400 | 403.5 | 399.5 | 400.5 | 3670
1993-01-19 00:00:00 | 401 | 403 | 399.5 | 399.5 | 3284
1993-01-18 00:00:00 | 401.5 | 403 | 400 | 402 | 3670
1993-01-15 00:00:00 | 401 | 401.5 | 400 | 401.3 | 2511
1993-01-14 00:00:00 | 398 | 400 | 398 | 400 | 2270
1993-01-13 00:00:00 | 400 | 400.5 | 396 | 397 | 2946
1993-01-12 00:00:00 | 400.5 | 401 | 398.5 | 398.5 | 2946
1993-01-11 00:00:00 | 402 | 403 | 399.5 | 400.8 | 3525
1993-01-08 00:00:00 | 399.5 | 403 | 399.5 | 401 | 1110
1993-01-07 00:00:00 | 404 | 404 | 402 | 402 | 676
1993-01-06 00:00:00 | 405.5 | 407.5 | 404 | 405 | 1062
1993-01-05 00:00:00 | 401 | 406 | 401 | 406 | 2318
1993-01-04 00:00:00 | 399 | 400 | 398 | 400 | 1159
1992-12-30 00:00:00 | 398 | 402 | 398 | 401 | 531
1992-12-29 00:00:00 | 403 | 404 | 401 | 402.7 | 821
1992-12-28 00:00:00 | 401 | 403 | 401 | 402.5 | 579
1992-12-23 00:00:00 | 399 | 400.9 | 398 | 400.9 | 1062
1992-12-22 00:00:00 | 396 | 400.5 | 396 | 399 | 3042
1992-12-21 00:00:00 | 397 | 397 | 393 | 395.5 | 2753
1992-12-18 00:00:00 | 386 | 392 | 385.7 | 391 | 2559
1992-12-17 00:00:00 | 386.5 | 386.5 | 386 | 386 | 821
1992-12-16 00:00:00 | 384 | 387 | 384 | 386.5 | 1497
1992-12-15 00:00:00 | 384.5 | 387 | 384.5 | 385 | 2511
1992-12-14 00:00:00 | 384 | 384.5 | 381 | 384 | 2414
1992-12-11 00:00:00 | 380 | 384 | 376.5 | 384 | 5361
1992-12-10 00:00:00 | 403 | 405 | 382 | 382.5 | 10239
1992-12-09 00:00:00 | 403 | 404.3 | 402.5 | 403.6 | 9804
1992-12-08 00:00:00 | 407 | 407.5 | 405 | 405.5 | 1400
1992-12-07 00:00:00 | 407 | 407.5 | 405 | 405.5 | 1400
1992-12-04 00:00:00 | 407 | 407.5 | 405 | 405.5 | 1400
1992-12-03 00:00:00 | 407 | 407.5 | 405 | 405.5 | 1400
1992-12-02 00:00:00 | 407 | 407.5 | 405 | 405.5 | 1400
1992-12-01 00:00:00 | 407 | 407.5 | 405 | 405.5 | 1400
1992-11-30 00:00:00 | 407 | 407.5 | 405 | 405.5 | 1400
1992-11-27 00:00:00 | 407 | 407.5 | 405 | 405.5 | 1400
1992-11-26 00:00:00 | 403 | 407.5 | 403 | 406.5 | 6182
1992-11-25 00:00:00 | 403 | 407.3 | 402 | 403.5 | 9321
1992-11-24 00:00:00 | 398 | 402.8 | 398 | 401.5 | 2414
1992-11-23 00:00:00 | 404 | 406 | 401 | 401 | 2125
1992-11-20 00:00:00 | 402.5 | 403 | 401.5 | 402.5 | 2028
1992-11-19 00:00:00 | 402.5 | 403.5 | 402 | 403 | 1787
1992-11-17 00:00:00 | 400.7 | 402.5 | 400 | 402 | 2994
1992-11-16 00:00:00 | 397 | 401 | 397 | 399 | 2076
1992-11-13 00:00:00 | 396.5 | 403 | 395 | 397 | 3863
1992-11-12 00:00:00 | 395.5 | 398 | 395 | 396.5 | 3139
1992-11-11 00:00:00 | 394.5 | 396.1 | 394 | 394.5 | 2318
1992-11-10 00:00:00 | 395 | 395.5 | 393.5 | 395 | 2076
1992-11-09 00:00:00 | 392.5 | 396 | 392 | 393 | 917
1992-11-06 00:00:00 | 391 | 391 | 389 | 390.9 | 676
1992-11-05 00:00:00 | 389.5 | 391.5 | 389 | 391.5 | 2608
1992-11-04 00:00:00 | 392 | 392 | 390 | 391 | 917
1992-11-03 00:00:00 | 392.5 | 394 | 391.7 | 393 | 2608
1992-11-02 00:00:00 | 393 | 393.5 | 390 | 392.5 | 2366
1992-10-30 00:00:00 | 396.5 | 398 | 396 | 396 | 2173
1992-10-29 00:00:00 | 397 | 398 | 393 | 397.5 | 1545
1992-10-28 00:00:00 | 401 | 402 | 396 | 396 | 965
1992-10-27 00:00:00 | 404 | 404.5 | 401 | 402 | 1352
1992-10-26 00:00:00 | 400 | 407.5 | 400 | 404.7 | 6906
1992-10-23 00:00:00 | 403.5 | 406 | 403.5 | 404.3 | 2704
1992-10-22 00:00:00 | 398 | 404 | 398 | 402.5 | 3429
1992-10-21 00:00:00 | 402 | 402.5 | 397 | 398.9 | 5989
1992-10-20 00:00:00 | 391 | 404.5 | 391 | 402 | 5506
1992-10-19 00:00:00 | 382.5 | 389 | 382.5 | 389 | 2704
1992-10-16 00:00:00 | 381 | 383.5 | 381 | 381.5 | 2318
1992-10-15 00:00:00 | 377 | 381.5 | 376 | 380.7 | 3091
1992-10-14 00:00:00 | 378 | 379.5 | 375 | 379.5 | 1690
1992-10-13 00:00:00 | 374 | 379.5 | 373 | 379.5 | 1835
1992-10-12 00:00:00 | 367.1 | 372 | 366 | 372 | 917
1992-10-09 00:00:00 | 374 | 374.2 | 370.1 | 370.5 | 1159
1992-10-08 00:00:00 | 371.5 | 375 | 371 | 372.1 | 965
1992-10-07 00:00:00 | 366.5 | 371 | 366 | 371 | 4733
1992-10-06 00:00:00 | 368 | 369.5 | 366 | 366 | 2318
1992-10-05 00:00:00 | 375 | 375 | 365 | 366 | 1304
1992-10-02 00:00:00 | 380.5 | 380.5 | 377.5 | 377.5 | 1062
1992-10-01 00:00:00 | 378 | 382 | 378 | 381 | 917
1992-09-30 00:00:00 | 383 | 383 | 375.5 | 378 | 4008
1992-09-29 00:00:00 | 381 | 389 | 379 | 383.5 | 2318
1992-09-28 00:00:00 | 380 | 384 | 380 | 382.5 | 965
1992-09-25 00:00:00 | 391.5 | 391.5 | 386 | 389 | 1255
1992-09-24 00:00:00 | 394 | 394 | 390.5 | 392.5 | 2028
1992-09-23 00:00:00 | 394.5 | 397.5 | 393.5 | 394 | 1980
1992-09-22 00:00:00 | 394 | 395.5 | 393 | 394.5 | 1883
1992-09-21 00:00:00 | 398 | 398 | 394.5 | 394.5 | 1642
1992-09-18 00:00:00 | 396 | 402 | 395.5 | 400 | 3719
1992-09-17 00:00:00 | 392 | 397 | 392 | 396 | 2511
1992-09-16 00:00:00 | 389 | 397 | 386.5 | 397 | 3525
1992-09-15 00:00:00 | 397 | 397.5 | 390.5 | 391.5 | 1255
1992-09-14 00:00:00 | 403 | 405 | 390 | 396.5 | 4684
1992-09-11 00:00:00 | 387.4 | 387.4 | 385.5 | 386.5 | 1304
1992-09-10 00:00:00 | 385 | 387.2 | 384.5 | 386.5 | 2801
1992-09-09 00:00:00 | 390 | 390 | 384.5 | 385.5 | 1593
1992-09-08 00:00:00 | 391 | 394 | 388.5 | 388.5 | 4250
1992-09-07 00:00:00 | 388.9 | 393 | 388.9 | 390 | 4250
1992-09-04 00:00:00 | 386 | 388.5 | 386 | 387.5 | 2946
1992-09-03 00:00:00 | 381.5 | 385.5 | 381.3 | 385.5 | 2946
1992-09-02 00:00:00 | 378.5 | 381 | 376.5 | 381 | 2173
1992-09-01 00:00:00 | 380 | 383.5 | 378.5 | 380 | 2801
1992-08-31 00:00:00 | 381 | 383 | 380 | 380.5 | 2076
1992-08-28 00:00:00 | 373.4 | 379.5 | 372 | 379.5 | 1642
1992-08-27 00:00:00 | 367 | 374.5 | 367 | 374 | 2753
1992-08-26 00:00:00 | 365 | 367 | 364 | 365 | 1642
1992-08-25 00:00:00 | 369.8 | 371 | 362 | 364 | 3187
1992-08-24 00:00:00 | 372 | 372.5 | 367.9 | 368.5 | 3091
1992-08-21 00:00:00 | 371 | 375 | 370.5 | 375 | 1593
1992-08-20 00:00:00 | 374 | 375 | 370 | 370 | 3332
1992-08-19 00:00:00 | 375 | 375 | 372.6 | 374.5 | 1738
1992-08-18 00:00:00 | 378 | 378 | 374 | 376 | 1352
1992-08-17 00:00:00 | 379 | 379 | 377.5 | 379 | 1883
1992-08-14 00:00:00 | 376.5 | 378.7 | 375 | 378 | 965
1992-08-13 00:00:00 | 375 | 377 | 373 | 377 | 1690
1992-08-12 00:00:00 | 377 | 378.5 | 375.7 | 375.7 | 2125
1992-08-11 00:00:00 | 381 | 382.5 | 377 | 378.5 | 3332
1992-08-10 00:00:00 | 385 | 386 | 381.2 | 383 | 1545
1992-08-07 00:00:00 | 386.5 | 386.5 | 386 | 386.5 | 338
1992-08-06 00:00:00 | 389 | 389 | 386.5 | 386.7 | 821
1992-08-05 00:00:00 | 386 | 389 | 385.5 | 388.5 | 1980
1992-08-04 00:00:00 | 385.5 | 387.5 | 385 | 387.5 | 1931
1992-08-03 00:00:00 | 386.2 | 386.5 | 383 | 385.8 | 2414
1992-07-31 00:00:00 | 385.5 | 387.5 | 383 | 386.5 | 1593
1992-07-30 00:00:00 | 386.5 | 387.5 | 384 | 384.8 | 1690
1992-07-29 00:00:00 | 381.5 | 387 | 380 | 387 | 2656
1992-07-28 00:00:00 | 380 | 381 | 379.5 | 381 | 1787
1992-07-27 00:00:00 | 381 | 381 | 378 | 379.2 | 869
1992-07-24 00:00:00 | 380.5 | 380.5 | 378 | 379 | 1062
1992-07-23 00:00:00 | 384 | 384 | 380.3 | 381.5 | 1690
1992-07-22 00:00:00 | 384 | 384 | 380.5 | 383 | 2656
1992-07-21 00:00:00 | 388 | 389 | 384.5 | 386.5 | 1787
1992-07-20 00:00:00 | 400 | 400 | 380 | 385 | 3091
1992-07-17 00:00:00 | 405 | 405 | 401 | 401.3 | 3670
1992-07-16 00:00:00 | 407 | 408 | 406 | 406 | 1062
1992-07-15 00:00:00 | 406.2 | 407 | 405.7 | 406 | 965
1992-07-14 00:00:00 | 406 | 406.2 | 404.5 | 405 | 1014
1992-07-13 00:00:00 | 405.5 | 406.5 | 405 | 405 | 1062
1992-07-10 00:00:00 | 410 | 410 | 408 | 408 | 1255
1992-07-09 00:00:00 | 409.3 | 411 | 408 | 411 | 1255
1992-07-08 00:00:00 | 410.5 | 410.5 | 408 | 408.5 | 1110
1992-07-07 00:00:00 | 411.5 | 412.5 | 410.6 | 411.5 | 1593
1992-07-06 00:00:00 | 415 | 415 | 411.5 | 412 | 1835
1992-07-03 00:00:00 | 419 | 419 | 416 | 416 | 2125
1992-07-02 00:00:00 | 421.5 | 422 | 418 | 418.5 | 6230
1992-07-01 00:00:00 | 417.5 | 420.5 | 416.5 | 420 | 4443
1992-06-30 00:00:00 | 416.5 | 417.5 | 415.2 | 417.5 | 2656
1992-06-29 00:00:00 | 415.5 | 417.4 | 415.5 | 416 | 1448
1992-06-26 00:00:00 | 414 | 415 | 413 | 415 | 2559
1992-06-25 00:00:00 | 415.5 | 416.5 | 414.5 | 414.5 | 965
1992-06-24 00:00:00 | 414 | 416 | 413.5 | 414.5 | 2173
1992-06-23 00:00:00 | 415.5 | 416.8 | 413 | 414 | 2125
1992-06-22 00:00:00 | 411 | 415 | 411 | 415 | 3477
1992-06-19 00:00:00 | 409 | 412 | 409 | 411.5 | 1304
1992-06-17 00:00:00 | 413.2 | 413.2 | 410.5 | 411 | 869
1992-06-16 00:00:00 | 410.5 | 414.4 | 410.5 | 414.2 | 1738
1992-06-15 00:00:00 | 411 | 411.8 | 409 | 409.5 | 724
1992-06-12 00:00:00 | 413.5 | 413.5 | 412 | 413 | 434
1992-06-11 00:00:00 | 413.5 | 415 | 412 | 412.5 | 2318
1992-06-10 00:00:00 | 412 | 414 | 411.5 | 414 | 1690
1992-06-09 00:00:00 | 414 | 414.5 | 412 | 413 | 1352
1992-06-05 00:00:00 | 415 | 415 | 412.8 | 413.5 | 1448
1992-06-04 00:00:00 | 414 | 415 | 413.5 | 414 | 2270
1992-06-03 00:00:00 | 416.3 | 417.5 | 413 | 415 | 4974
1992-06-02 00:00:00 | 415.2 | 417 | 414.3 | 416.7 | 4443
1992-06-01 00:00:00 | 416.5 | 416.8 | 413.5 | 415 | 4540
1992-05-29 00:00:00 | 412 | 415.2 | 411.8 | 415.2 | 4974
1992-05-27 00:00:00 | 409 | 412 | 409 | 410.6 | 3525
1992-05-26 00:00:00 | 412 | 414 | 409.5 | 411 | 7438
1992-05-25 00:00:00 | 405.5 | 412.5 | 404 | 411.1 | 5216
1992-05-22 00:00:00 | 403 | 406 | 403 | 405 | 3525
1992-05-21 00:00:00 | 403.5 | 405.8 | 401 | 402.5 | 3622
1992-05-20 00:00:00 | 401 | 404.5 | 401 | 403 | 3380
1992-05-19 00:00:00 | 400.5 | 402.5 | 400 | 400.5 | 3767
1992-05-18 00:00:00 | 398.5 | 402 | 398 | 400.2 | 5167
1992-05-15 00:00:00 | 398 | 398.5 | 396 | 396 | 1159
1992-05-14 00:00:00 | 402 | 402 | 398.6 | 398.6 | 2414
1992-05-13 00:00:00 | 401.1 | 404 | 401 | 401 | 4250
1992-05-12 00:00:00 | 403.5 | 403.5 | 400.6 | 400.6 | 1497
1992-05-11 00:00:00 | 399 | 403.8 | 398.5 | 403 | 6182
1992-05-08 00:00:00 | 398.5 | 398.6 | 397.5 | 398 | 917
1992-05-07 00:00:00 | 398.8 | 399 | 397 | 397.5 | 2125
1992-05-06 00:00:00 | 397.5 | 399.3 | 397.5 | 398 | 1738
1992-05-05 00:00:00 | 395.5 | 397 | 395.5 | 397 | 1110
1992-05-04 00:00:00 | 397.2 | 398 | 397 | 397 | 531
1992-04-30 00:00:00 | 399.5 | 399.5 | 396 | 396 | 1159
1992-04-29 00:00:00 | 401 | 401 | 400 | 400 | 821
1992-04-28 00:00:00 | 405 | 405 | 401.5 | 402.5 | 1738
1992-04-27 00:00:00 | 403.5 | 405 | 403.5 | 404.3 | 1014
1992-04-24 00:00:00 | 403 | 407 | 401.8 | 405.5 | 2221
1992-04-23 00:00:00 | 405 | 406.5 | 403 | 403.5 | 2753
1992-04-22 00:00:00 | 404 | 405 | 402.7 | 403.5 | 2221
1992-04-21 00:00:00 | 400.5 | 402.5 | 400.5 | 402.1 | 772
1992-04-16 00:00:00 | 402 | 402.7 | 401 | 401.5 | 917
1992-04-15 00:00:00 | 401 | 402 | 400 | 401.5 | 2173
1992-04-14 00:00:00 | 398 | 399.7 | 397.5 | 399.5 | 1593
1992-04-13 00:00:00 | 399.5 | 399.7 | 397 | 397.7 | 869
1992-04-10 00:00:00 | 400 | 400 | 398.9 | 399.8 | 2173
1992-04-09 00:00:00 | 394.5 | 397.5 | 394 | 396.5 | 434
1992-04-08 00:00:00 | 397.5 | 397.5 | 395 | 395 | 1787
1992-04-07 00:00:00 | 400.5 | 401 | 399.5 | 399.5 | 2318
1992-04-06 00:00:00 | 395 | 401 | 395 | 399.5 | 1062
1992-04-03 00:00:00 | 397.2 | 397.5 | 395.5 | 395.5 | 676
1992-04-02 00:00:00 | 393.5 | 398 | 393.5 | 397.2 | 2270
1992-04-01 00:00:00 | 394 | 394 | 391.2 | 391.5 | 531
1992-03-31 00:00:00 | 393 | 393.7 | 392.5 | 393.7 | 821
1992-03-30 00:00:00 | 391 | 392.8 | 391 | 392.8 | 579
1992-03-27 00:00:00 | 394.5 | 395 | 392.5 | 392.5 | 821
1992-03-26 00:00:00 | 396.8 | 397.4 | 395 | 395 | 2028
1992-03-25 00:00:00 | 397 | 397.9 | 395.5 | 396.8 | 2125
1992-03-24 00:00:00 | 397.1 | 397.5 | 396 | 396.5 | 1738
1992-03-23 00:00:00 | 400 | 400 | 398 | 398.4 | 676
1992-03-20 00:00:00 | 401.5 | 403.3 | 400.5 | 400.5 | 1883
1992-03-19 00:00:00 | 400 | 400.5 | 399 | 400.2 | 1690
1992-03-18 00:00:00 | 402 | 402 | 399.5 | 400 | 676
1992-03-17 00:00:00 | 399 | 401.5 | 399 | 401 | 869
1992-03-16 00:00:00 | 399 | 399 | 397 | 398.5 | 531
1992-03-13 00:00:00 | 398 | 400 | 398 | 399.7 | 869
1992-03-12 00:00:00 | 401 | 401 | 397.5 | 398 | 1738
1992-03-11 00:00:00 | 401.5 | 402 | 400.1 | 401.1 | 1062
1992-03-10 00:00:00 | 401.5 | 403 | 400 | 402.5 | 2463
1992-03-09 00:00:00 | 398.6 | 401 | 398.6 | 400.7 | 821
1992-03-06 00:00:00 | 403.5 | 404.5 | 400 | 400 | 1014
1992-03-05 00:00:00 | 400.5 | 406.5 | 400 | 405 | 3815
1992-03-04 00:00:00 | 406.5 | 406.9 | 402 | 402.8 | 2897
1992-03-03 00:00:00 | 404.4 | 406 | 404.4 | 405 | 1980
1992-03-02 00:00:00 | 404.5 | 404.5 | 403.8 | 403.9 | 579
1992-02-28 00:00:00 | 403 | 405.5 | 403 | 403.5 | 3187
1992-02-27 00:00:00 | 400 | 403.9 | 399.5 | 401.8 | 7051
1992-02-26 00:00:00 | 395 | 399.8 | 395 | 399 | 4346
1992-02-25 00:00:00 | 395 | 399 | 393.2 | 393.2 | 7148
1992-02-24 00:00:00 | 389 | 394.5 | 389 | 394 | 3525
1992-02-21 00:00:00 | 390.5 | 390.5 | 388 | 389.5 | 2173
1992-02-20 00:00:00 | 386 | 389.8 | 386 | 389.4 | 3332
1992-02-19 00:00:00 | 386.2 | 387 | 385 | 385.5 | 1159
1992-02-18 00:00:00 | 388.5 | 389.5 | 386.9 | 387.5 | 2173
1992-02-17 00:00:00 | 388.9 | 389 | 387 | 387.9 | 724
1992-02-14 00:00:00 | 389 | 390 | 387 | 388 | 1110
1992-02-13 00:00:00 | 391.5 | 392.5 | 389.5 | 389.5 | 5602
1992-02-12 00:00:00 | 385 | 390.5 | 384.5 | 390.2 | 4008
1992-02-11 00:00:00 | 387.5 | 387.5 | 387 | 387 | 338
1992-02-10 00:00:00 | 386.1 | 387 | 384.5 | 387 | 821
1992-02-07 00:00:00 | 388 | 388 | 386.5 | 387 | 869
1992-02-06 00:00:00 | 388 | 392 | 387 | 388 | 4057
1992-02-05 00:00:00 | 388.5 | 388.5 | 387 | 387.2 | 1738
1992-02-04 00:00:00 | 387 | 388 | 386.5 | 387.3 | 1014
1992-02-03 00:00:00 | 386 | 391 | 385 | 388 | 2463
1992-01-31 00:00:00 | 385.5 | 386.2 | 384.5 | 385 | 1255
1992-01-30 00:00:00 | 385.5 | 385.5 | 384 | 384 | 1883
1992-01-29 00:00:00 | 389.5 | 389.5 | 384 | 386 | 2270
1992-01-28 00:00:00 | 392 | 392 | 388.5 | 389 | 1545
1992-01-27 00:00:00 | 389 | 393 | 389 | 391.5 | 4250
1992-01-24 00:00:00 | 389 | 390.5 | 387 | 388.8 | 3042
1992-01-23 00:00:00 | 396 | 396 | 391 | 391 | 1835
1992-01-22 00:00:00 | 395.5 | 396.5 | 393 | 393.5 | 2366
1992-01-21 00:00:00 | 402 | 404 | 396.5 | 397.8 | 4588
1992-01-20 00:00:00 | 396 | 398.5 | 394 | 398 | 1835
1992-01-17 00:00:00 | 396.5 | 398 | 396 | 396.5 | 821
1992-01-16 00:00:00 | 398 | 398.6 | 395 | 395.4 | 1497
1992-01-15 00:00:00 | 396 | 398.5 | 396 | 398.1 | 2463
1992-01-14 00:00:00 | 393 | 394.5 | 392 | 394.5 | 2270
1992-01-13 00:00:00 | 390 | 392.5 | 390 | 391.5 | 1352
1992-01-10 00:00:00 | 390 | 392.5 | 390 | 391 | 1883
1992-01-09 00:00:00 | 388 | 390.5 | 387.5 | 390 | 1738
1992-01-08 00:00:00 | 388 | 388 | 386.5 | 387 | 676
1992-01-07 00:00:00 | 390 | 390 | 387.5 | 388.5 | 1207
1992-01-06 00:00:00 | 394 | 395 | 391 | 391 | 1690
1992-01-03 00:00:00 | 392 | 394 | 392 | 392.5 | 2463
1992-01-02 00:00:00 | 387 | 391.5 | 385.5 | 391 | 1304
1991-12-30 00:00:00 | 384 | 386 | 383.8 | 384 | 1497
1991-12-27 00:00:00 | 378 | 383 | 378 | 383 | 1352
1991-12-23 00:00:00 | 374 | 376 | 374 | 375 | 386
1991-12-20 00:00:00 | 377.3 | 378 | 374.3 | 375 | 821
1991-12-19 00:00:00 | 379 | 379 | 377 | 378.5 | 917
1991-12-18 00:00:00 | 379 | 380 | 379 | 379 | 579
1991-12-17 00:00:00 | 376 | 379.5 | 375.5 | 378.5 | 965
1991-12-16 00:00:00 | 375 | 375.8 | 374 | 375.8 | 627
1991-12-13 00:00:00 | 374 | 375.4 | 374 | 375.4 | 1931
1991-12-12 00:00:00 | 386 | 386.7 | 370.5 | 374 | 3091
1991-12-11 00:00:00 | 388 | 389 | 385.5 | 386.2 | 1448
1991-12-10 00:00:00 | 391 | 391.5 | 389 | 389 | 2221
1991-12-09 00:00:00 | 393 | 393 | 391.5 | 391.5 | 1062
1991-12-06 00:00:00 | 392.6 | 394 | 392 | 393.5 | 917
1991-12-05 00:00:00 | 394.5 | 394.5 | 393 | 394 | 1304
1991-12-04 00:00:00 | 396.6 | 397.5 | 395 | 395 | 1352
1991-12-03 00:00:00 | 396 | 396.5 | 394 | 395 | 1062
1991-12-02 00:00:00 | 389.5 | 394 | 389 | 392.5 | 965
1991-11-29 00:00:00 | 400 | 400 | 392.5 | 395 | 1835
1991-11-28 00:00:00 | 401 | 404 | 400.5 | 401.1 | 1835
1991-11-27 00:00:00 | 407 | 407.5 | 401.5 | 401.5 | 2125
1991-11-26 00:00:00 | 399.5 | 407 | 399.5 | 405.5 | 4974
1991-11-25 00:00:00 | 397 | 398.5 | 397 | 397 | 482
1991-11-22 00:00:00 | 398.5 | 398.9 | 398 | 398 | 338
1991-11-21 00:00:00 | 395.5 | 398.5 | 395.5 | 398 | 531
1991-11-19 00:00:00 | 398.1 | 398.1 | 394 | 394 | 1738
1991-11-18 00:00:00 | 388 | 399 | 387.5 | 395.5 | 2608
1991-11-15 00:00:00 | 399.5 | 399.9 | 398.1 | 399.9 | 1593
1991-11-14 00:00:00 | 399.5 | 399.9 | 398 | 399.5 | 1545
1991-11-13 00:00:00 | 401 | 401 | 398 | 398.5 | 1642
1991-11-12 00:00:00 | 402 | 402 | 399 | 401 | 2559
1991-11-11 00:00:00 | 401.5 | 402 | 397.7 | 400 | 2318
1991-11-08 00:00:00 | 402 | 403 | 400 | 402.5 | 4829
1991-11-07 00:00:00 | 394 | 400.5 | 394 | 398.7 | 4588
1991-11-06 00:00:00 | 392 | 397 | 392 | 394 | 5167
1991-11-05 00:00:00 | 387 | 392 | 387 | 391.5 | 1448
1991-11-04 00:00:00 | 386 | 386.1 | 385.5 | 385.5 | 531
1991-11-01 00:00:00 | 385.5 | 387 | 385 | 387 | 434
1991-10-31 00:00:00 | 385.5 | 386.5 | 385.5 | 386.5 | 482
1991-10-30 00:00:00 | 388 | 388 | 386 | 386.5 | 1062
1991-10-29 00:00:00 | 382.5 | 387.7 | 382.5 | 387 | 2414
1991-10-28 00:00:00 | 382 | 382.5 | 379.5 | 381 | 1593
1991-10-25 00:00:00 | 384 | 384 | 382 | 382 | 386
1991-10-24 00:00:00 | 385.2 | 385.5 | 383 | 383 | 676
1991-10-23 00:00:00 | 384.5 | 386 | 384 | 384 | 724
1991-10-22 00:00:00 | 383 | 384.1 | 382.5 | 383.6 | 965
1991-10-21 00:00:00 | 383.9 | 384.5 | 383.2 | 383.2 | 917
1991-10-18 00:00:00 | 384 | 384 | 382 | 384 | 1062
1991-10-17 00:00:00 | 384 | 384 | 383 | 384 | 1207
1991-10-16 00:00:00 | 384.7 | 385.2 | 382.5 | 383.5 | 1931
1991-10-15 00:00:00 | 382.5 | 385 | 382.5 | 383 | 1062
1991-10-14 00:00:00 | 381 | 382 | 380 | 380.5 | 531
1991-10-11 00:00:00 | 379 | 382.5 | 379 | 382 | 1352
1991-10-10 00:00:00 | 378 | 379 | 377 | 378.5 | 1207
1991-10-09 00:00:00 | 383 | 383 | 379 | 379.5 | 869
1991-10-08 00:00:00 | 384.5 | 385 | 381 | 382.5 | 1062
1991-10-07 00:00:00 | 386.5 | 387.5 | 382.5 | 382.5 | 869
1991-10-04 00:00:00 | 383.5 | 388 | 383.5 | 387 | 1497
1991-10-02 00:00:00 | 383 | 387 | 381 | 385.5 | 1207
1991-10-01 00:00:00 | 381 | 384.5 | 379.5 | 383.5 | 1400
1991-09-30 00:00:00 | 380 | 381.5 | 380 | 380 | 386
1991-09-27 00:00:00 | 380 | 380 | 377 | 380 | 434
1991-09-26 00:00:00 | 382.5 | 382.5 | 379.5 | 379.5 | 965
1991-09-25 00:00:00 | 387 | 387.9 | 382.5 | 382.5 | 1448
1991-09-24 00:00:00 | 384.5 | 387.8 | 384.4 | 386 | 2318
1991-09-23 00:00:00 | 379 | 384.2 | 378 | 383.5 | 1014
1991-09-20 00:00:00 | 379.5 | 379.5 | 377 | 378.5 | 869
1991-09-19 00:00:00 | 379 | 381 | 378.5 | 379.5 | 531
1991-09-18 00:00:00 | 379.5 | 380.5 | 377 | 379.5 | 2463
1991-09-17 00:00:00 | 378.5 | 379.3 | 378 | 378 | 676
1991-09-16 00:00:00 | 379 | 379 | 378 | 378 | 289
1991-09-13 00:00:00 | 381 | 382.5 | 381 | 381 | 579
1991-09-12 00:00:00 | 377 | 379 | 377 | 379 | 289
1991-09-11 00:00:00 | 376.5 | 377 | 376.5 | 376.5 | 386
1991-09-10 00:00:00 | 377 | 377.5 | 376 | 376.5 | 434
1991-09-09 00:00:00 | 380 | 380.5 | 378 | 379 | 434
1991-09-06 00:00:00 | 383 | 384 | 381 | 381 | 1062
1991-09-05 00:00:00 | 379 | 382 | 379 | 381.5 | 531
1991-09-04 00:00:00 | 379 | 379.5 | 378.5 | 379 | 627
1991-09-03 00:00:00 | 380 | 380.5 | 380 | 380.5 | 289
1991-09-02 00:00:00 | 381 | 382 | 379.5 | 380 | 1014
1991-08-30 00:00:00 | 381.5 | 382 | 379 | 379.5 | 821
1991-08-29 00:00:00 | 383 | 384.5 | 380 | 380 | 965
1991-08-28 00:00:00 | 382 | 382 | 380.5 | 381 | 482
1991-08-27 00:00:00 | 386.5 | 390 | 380.2 | 380.2 | 1642
1991-08-26 00:00:00 | 379 | 387.5 | 379 | 385 | 1207
1991-08-23 00:00:00 | 377 | 381 | 376.2 | 379 | 1255
1991-08-22 00:00:00 | 378 | 378 | 374.5 | 374.5 | 917
1991-08-21 00:00:00 | 364 | 377 | 364 | 376 | 4540
1991-08-20 00:00:00 | 355 | 364.5 | 354 | 361.5 | 3574
1991-08-19 00:00:00 | 360 | 360 | 331 | 348 | 6423
1991-08-16 00:00:00 | 386.5 | 386.5 | 384 | 385.5 | 579
1991-08-15 00:00:00 | 385.9 | 388 | 385.9 | 388 | 1255
1991-08-14 00:00:00 | 387.5 | 389 | 385 | 385 | 917
1991-08-13 00:00:00 | 384.5 | 387.5 | 384.5 | 387.5 | 772
1991-08-12 00:00:00 | 383 | 384.5 | 383 | 384 | 386
1991-08-09 00:00:00 | 385 | 386 | 384.5 | 384.5 | 772
1991-08-08 00:00:00 | 385 | 386 | 384.5 | 385 | 1159
1991-08-07 00:00:00 | 385 | 386.5 | 384.5 | 385 | 1207
1991-08-06 00:00:00 | 384 | 386.5 | 383 | 383.5 | 1980
1991-08-05 00:00:00 | 385 | 388 | 384.6 | 385 | 676
1991-08-02 00:00:00 | 382 | 385.7 | 381.5 | 385.7 | 627
1991-08-01 00:00:00 | 383 | 385.8 | 383 | 384 | 1400
1991-07-31 00:00:00 | 380 | 383.2 | 378 | 382.5 | 2028
1991-07-30 00:00:00 | 373.5 | 379 | 373.5 | 377.5 | 2511
1991-07-29 00:00:00 | 369 | 372 | 369 | 372 | 386
1991-07-26 00:00:00 | 370 | 370 | 368.5 | 368.5 | 676
1991-07-25 00:00:00 | 373 | 373 | 367.5 | 370.5 | 917
1991-07-24 00:00:00 | 379.5 | 379.5 | 374.5 | 375 | 869
1991-07-23 00:00:00 | 380.5 | 381 | 380.5 | 381 | 338
1991-07-22 00:00:00 | 381 | 381 | 380 | 381 | 627
1991-07-19 00:00:00 | 384.2 | 384.2 | 381.5 | 382.3 | 1014
1991-07-18 00:00:00 | 386 | 386 | 382.5 | 382.5 | 1980
1991-07-17 00:00:00 | 386.5 | 388 | 386 | 388 | 434
1991-07-16 00:00:00 | 390.1 | 392.5 | 389 | 389 | 1110
1991-07-15 00:00:00 | 391 | 391.3 | 389 | 389.5 | 676
1991-07-12 00:00:00 | 390.5 | 391.5 | 390 | 390.9 | 386
1991-07-11 00:00:00 | 391 | 391 | 388 | 388 | 1352
1991-07-10 00:00:00 | 392.5 | 393.5 | 391 | 392 | 1304
1991-07-09 00:00:00 | 388.5 | 391.5 | 388.5 | 391.5 | 1690
1991-07-08 00:00:00 | 386 | 387 | 385.5 | 385.5 | 531
1991-07-05 00:00:00 | 393 | 393 | 388 | 389 | 965
1991-07-04 00:00:00 | 393 | 396 | 392.5 | 393 | 1159
1991-07-03 00:00:00 | 393.5 | 393.5 | 391 | 391.5 | 821
1991-07-02 00:00:00 | 399 | 399.5 | 392.5 | 395 | 1448
1991-07-01 00:00:00 | 399 | 399.5 | 397 | 399.5 | 821
1991-06-28 00:00:00 | 401.5 | 401.5 | 396 | 398.5 | 1448
1991-06-27 00:00:00 | 405.5 | 410 | 401 | 403 | 1835
1991-06-26 00:00:00 | 412.5 | 412.5 | 402.5 | 404.7 | 1545
1991-06-25 00:00:00 | 411 | 413 | 410 | 411 | 1110
1991-06-24 00:00:00 | 418 | 418 | 412 | 412.9 | 821
1991-06-21 00:00:00 | 414 | 419 | 414 | 418.5 | 1400
1991-06-20 00:00:00 | 409 | 413 | 409 | 412 | 1159
1991-06-19 00:00:00 | 411.5 | 411.5 | 407.5 | 408 | 1593
1991-06-18 00:00:00 | 413.5 | 413.5 | 411 | 413 | 1448
1991-06-17 00:00:00 | 416.5 | 417.5 | 415 | 415 | 434
1991-06-14 00:00:00 | 416 | 416.5 | 413.5 | 415 | 1014
1991-06-13 00:00:00 | 417 | 417 | 413 | 415 | 724
1991-06-12 00:00:00 | 422 | 422.5 | 415.5 | 415.5 | 1497
1991-06-11 00:00:00 | 419 | 422 | 418 | 422 | 1159
1991-06-10 00:00:00 | 416.5 | 416.5 | 414 | 416 | 434
1991-06-07 00:00:00 | 419 | 421.5 | 416 | 416.5 | 1207
1991-06-06 00:00:00 | 422 | 424.5 | 414 | 418 | 2173
1991-06-05 00:00:00 | 418 | 424 | 418 | 422.5 | 2076
1991-06-04 00:00:00 | 418 | 421 | 416.5 | 416.5 | 1207
1991-06-03 00:00:00 | 421 | 424.5 | 418 | 419.5 | 2028
1991-05-31 00:00:00 | 418 | 424.5 | 418 | 422 | 2463
1991-05-29 00:00:00 | 413.5 | 419 | 413.5 | 414.5 | 1787
1991-05-28 00:00:00 | 412.5 | 414 | 410 | 414 | 1787
1991-05-27 00:00:00 | 412 | 413.5 | 411 | 412 | 917
1991-05-24 00:00:00 | 407 | 415 | 407 | 413 | 2897
1991-05-23 00:00:00 | 403 | 408 | 403 | 407.5 | 2608
1991-05-22 00:00:00 | 399.5 | 403 | 399.5 | 401 | 1448
1991-05-21 00:00:00 | 396.5 | 398 | 396.5 | 398 | 869
1991-05-17 00:00:00 | 397 | 397 | 395 | 395 | 338
1991-05-16 00:00:00 | 395 | 396.5 | 394 | 396.5 | 724
1991-05-15 00:00:00 | 395 | 395 | 393 | 395 | 772
1991-05-14 00:00:00 | 399.5 | 399.5 | 395 | 395 | 917
1991-05-13 00:00:00 | 400 | 401 | 398 | 401 | 821
1991-05-10 00:00:00 | 403.7 | 404 | 402 | 402.5 | 821
1991-05-08 00:00:00 | 401 | 402.5 | 400 | 400.5 | 1207
1991-05-07 00:00:00 | 404 | 406.5 | 402.6 | 402.6 | 2849
1991-05-06 00:00:00 | 398.5 | 402 | 397 | 401 | 2656
1991-05-03 00:00:00 | 398 | 401 | 398 | 399 | 1304
1991-05-02 00:00:00 | 395 | 398 | 394 | 397.5 | 1062
1991-04-30 00:00:00 | 397 | 397 | 392.5 | 393.7 | 579
1991-04-29 00:00:00 | 398 | 401 | 396 | 397 | 965
1991-04-26 00:00:00 | 395.5 | 399 | 395 | 395.5 | 676
1991-04-25 00:00:00 | 396 | 401 | 396 | 396 | 1400
1991-04-24 00:00:00 | 394 | 395 | 393 | 394.5 | 821
1991-04-23 00:00:00 | 390 | 394.5 | 389 | 394.5 | 1304
1991-04-22 00:00:00 | 387 | 391 | 387 | 389 | 772
1991-04-19 00:00:00 | 399 | 399 | 392 | 392 | 1207
1991-04-18 00:00:00 | 410 | 410.5 | 399 | 401 | 1448
1991-04-17 00:00:00 | 411 | 413 | 407.5 | 408.5 | 2076
1991-04-16 00:00:00 | 405.5 | 409 | 403 | 405.5 | 2463
1991-04-15 00:00:00 | 397 | 405 | 397 | 404 | 1931
1991-04-12 00:00:00 | 396.5 | 397.5 | 395.5 | 396 | 965
1991-04-11 00:00:00 | 395 | 396 | 393.5 | 395 | 917
1991-04-10 00:00:00 | 395 | 397 | 391 | 393 | 772
1991-04-09 00:00:00 | 392 | 400 | 392 | 397 | 1787
1991-04-08 00:00:00 | 389 | 392.5 | 388 | 391 | 531
1991-04-05 00:00:00 | 392 | 393.5 | 390.5 | 393.5 | 531