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

Date | Open | High | Low | Close | Volume
2006-01-06 00:00:00 | 16.84305703849396 | 17.02478224220286 | 16.80958134307389 | 17.02 | 481991.4806110459
2006-01-09 00:00:00 | 16.98087201125176 | 17.04781997187061 | 16.85175808720113 | 17 | 545797.0588235294
2006-01-10 00:00:00 | 16.86651570902915 | 16.91913388055477 | 16.81389753750354 | 16.9 | 208635.1479289941
2006-01-11 00:00:00 | 17.07171666666666 | 17.23913333333333 | 17.03823333333333 | 17.22 | 597909.4076655053
2006-01-12 00:00:00 | 17.39607182320442 | 17.43432596685083 | 17.25740055248619 | 17.31 | 605633.7377238591
2006-01-13 00:00:00 | 17.54649698960044 | 17.56084017515052 | 17.4174083196497 | 17.47 | 535236.7487120779
2006-01-17 00:00:00 | 17.27868625277162 | 17.30737250554324 | 17.17350332594235 | 17.25 | 390918.9565217391
2006-01-18 00:00:00 | 17.17738547486034 | 17.2395530726257 | 17.02435754189944 | 17.12 | 368455.6074766355
2006-01-19 00:00:00 | 17.57391008174387 | 17.64564032697547 | 17.48305177111716 | 17.55 | 589082.0512820514
2006-01-20 00:00:00 | 17.60691330756488 | 17.60691330756488 | 17.26739922694644 | 17.32 | 436229.3302540415
2006-01-23 00:00:00 | 17.63262702702703 | 17.7664972972973 | 17.55612972972973 | 17.69 | 372091.5771622385
2006-01-24 00:00:00 | 17.54260869565217 | 17.54260869565217 | 17.38 | 17.49 | 377200.0000000001
2006-01-25 00:00:00 | 17.54781420765027 | 17.57650273224044 | 17.40437158469945 | 17.5 | 356379.4285714286
2006-01-26 00:00:00 | 17.52393429269617 | 17.662595710019 | 17.51437143632908 | 17.61 | 323543.4980124929
2006-01-27 00:00:00 | 17.75564040075819 | 17.76520444083401 | 17.64565393988627 | 17.66 | 330404.3035107588
2006-01-30 00:00:00 | 17.51912568306011 | 17.52390710382513 | 17.39002732240437 | 17.5 | 421841.1428571429
2006-01-31 00:00:00 | 17.39913043478261 | 17.62391304347826 | 17.3704347826087 | 17.6 | 768827.2727272726
2006-02-01 00:00:00 | 18.36739811912225 | 18.63525600835946 | 18.26216823406478 | 18.31 | 998708.6837793557
2006-02-02 00:00:00 | 17.98087141339001 | 18.03347502656748 | 17.89479277364506 | 18 | 450216.2222222222
2006-02-03 00:00:00 | 17.78652173913044 | 17.82956521739131 | 17.63347826086957 | 17.71 | 384936.3636363636
2006-02-06 00:00:00 | 17.83303218826075 | 17.89041925885853 | 17.62739518528537 | 17.68 | 322023.7556561086
2006-02-07 00:00:00 | 17.57391008174387 | 17.6408583106267 | 17.53565395095368 | 17.55 | 262232.4786324787
2006-02-08 00:00:00 | 17.96653386454183 | 18.00478087649402 | 17.83745019920319 | 18 | 428373.3333333333
2006-02-09 00:00:00 | 18.4786496350365 | 18.62208029197081 | 18.30653284671533 | 18.34 | 512442.748091603
2006-02-10 00:00:00 | 18.54348062015504 | 18.56261240310078 | 18.37607751937985 | 18.51 | 401217.1799027552
2006-02-13 00:00:00 | 18.54869093725794 | 18.61563645752647 | 18.43392718822618 | 18.52 | 363459.7192224622
2006-02-14 00:00:00 | 18.16835016835017 | 18.49346801346801 | 18.11097643097643 | 18.46 | 619935.2112676055
2006-02-15 00:00:00 | 18.37565149544864 | 18.39478283485046 | 18.25608062418726 | 18.39 | 316757.748776509
2006-02-16 00:00:00 | 18.20131421121252 | 18.35434680573664 | 18.17262059973924 | 18.34 | 351925.0272628135
2006-02-17 00:00:00 | 18.4330455136541 | 18.55261638491547 | 18.30869180754226 | 18.39 | 210126.427406199
2006-02-21 00:00:00 | 18.35217834728033 | 18.41435669456067 | 18.21347280334728 | 18.29 | 242946.3094587206
2006-02-22 00:00:00 | 18.19265625 | 18.38390625 | 18.19265625 | 18.36 | 346771.2418300653
2006-02-23 00:00:00 | 18.36218181818182 | 18.50085454545454 | 18.22350909090909 | 18.41 | 375171.102661597
2006-02-24 00:00:00 | 19.1021597187343 | 19.21691612255148 | 18.94436966348568 | 19.04 | 737213.7605042018
2006-02-27 00:00:00 | 18.95825120040435 | 18.99650240080869 | 18.86262319939348 | 18.92 | 309532.7695560253
2006-02-28 00:00:00 | 18.63393103448276 | 18.7295632183908 | 18.59089655172414 | 18.72 | 338798.0769230769
2006-03-01 00:00:00 | 18.71868764389869 | 18.73781273983116 | 18.64696853415196 | 18.69 | 375841.2520064206
2006-03-02 00:00:00 | 18.64478316653836 | 18.65434949961509 | 18.46780600461894 | 18.64 | 245025.965665236
2006-03-03 00:00:00 | 18.41784217335059 | 18.57562742561449 | 18.37002846054334 | 18.48 | 368931.8181818181
2006-03-06 00:00:00 | 18.4799713690786 | 18.48475273295159 | 18.31262363352421 | 18.37 | 296149.8094719651
2006-03-07 00:00:00 | 18.07042334998685 | 18.20434919800158 | 18.0608572179858 | 18.19 | 376954.8653106102
2006-03-08 00:00:00 | 18.12511716621253 | 18.38997275204359 | 18.11512261580381 | 18.34 | 462251.9083969466
2006-03-09 00:00:00 | 18.56995675675675 | 18.63492162162162 | 18.45501891891892 | 18.49 | 328777.7176852353
2006-03-10 00:00:00 | 18.63497986577181 | 18.63997583892618 | 18.54005637583893 | 18.61 | 356487.1037076841
2006-03-13 00:00:00 | 18.80500398406375 | 18.89493227091634 | 18.76503585657371 | 18.81 | 310447.3684210526
2006-03-14 00:00:00 | 18.85510230849948 | 19.05999475341029 | 18.85510230849948 | 19.05 | 265539.3175853018
2006-03-15 00:00:00 | 19.07498688352571 | 19.08997901364114 | 18.8700944386149 | 19.05 | 220315.5905511811
2006-03-16 00:00:00 | 19.1100932642487 | 19.33997409326425 | 19.08510621761658 | 19.29 | 267938.8284085019
2006-03-17 00:00:00 | 19.44002564102564 | 19.53997435897436 | 19.3650641025641 | 19.49 | 304756.2852744998
2006-03-20 00:00:00 | 19.98982553729457 | 20.06976485461442 | 19.68006068268016 | 19.76 | 368479.5040485829
2006-03-21 00:00:00 | 19.57996162701458 | 19.71485801995395 | 19.48503453568688 | 19.53 | 274810.9062980031
2006-03-22 00:00:00 | 19.90512152777778 | 20.43485863095238 | 19.89512648809524 | 20.15 | 597496.377171216
2006-03-23 00:00:00 | 19.96493195564516 | 19.98991935483871 | 19.69007056451613 | 19.83 | 297549.9747856783
2006-03-24 00:00:00 | 19.74008306065945 | 19.94492826579411 | 19.67013591744274 | 19.85 | 275007.6574307305
2006-03-27 00:00:00 | 19.76499240890688 | 19.81496710526315 | 19.69003036437247 | 19.75 | 203502.9873417722
2006-03-28 00:00:00 | 19.51491477272727 | 19.56988636363636 | 19.32501291322314 | 19.35 | 390401.65374677
2006-03-29 00:00:00 | 19.20508921644685 | 19.35497284716835 | 19.17511249030256 | 19.32 | 233981.5217391304
2006-03-30 00:00:00 | 19.45501154734411 | 19.604896073903 | 19.36008468052348 | 19.47 | 179338.0585516179
2006-03-31 00:00:00 | 19.30494154325799 | 19.30494154325799 | 19.16505066250974 | 19.23 | 162926.9890795632
2006-04-03 00:00:00 | 19.13007794232268 | 19.35989867498051 | 19.13007794232268 | 19.23 | 337062.7145085804
2006-04-04 00:00:00 | 19.22507370054305 | 19.3399844840962 | 19.18510473235066 | 19.32 | 161525.3105590062
2006-04-05 00:00:00 | 19.14505848713283 | 19.25996880686249 | 19.07011697426566 | 19.22 | 247993.3922996878
2006-04-06 00:00:00 | 19.23507989690722 | 19.39999484536083 | 19.21009278350516 | 19.39 | 261334.7086126869
2006-04-07 00:00:00 | 19.149883843717 | 19.149883843717 | 18.81506071805702 | 18.93 | 297156.8938193344
2006-04-10 00:00:00 | 18.81995206391478 | 18.84493209054594 | 18.71503595206392 | 18.76 | 209767.5906183369
2006-04-11 00:00:00 | 18.66495967741935 | 18.66995698924731 | 18.49005376344086 | 18.59 | 229123.1845077999
2006-04-12 00:00:00 | 18.45 | 18.53493095044679 | 18.41003249390739 | 18.45 | 180146.3414634146
2006-04-13 00:00:00 | 18.39011323806956 | 18.54498786734969 | 18.37512537071987 | 18.53 | 157327.2531030761
2006-04-17 00:00:00 | 18.6749758583691 | 18.7499356223176 | 18.59002145922747 | 18.63 | 182297.7992485239
2006-04-18 00:00:00 | 18.76012105263158 | 18.99 | 18.69015789473684 | 18.99 | 276545.5502896262
2006-04-19 00:00:00 | 18.89505 | 19.05996315789474 | 18.89005263157894 | 18.99 | 273543.9705107952
2006-04-20 00:00:00 | 18.86500794070937 | 18.92497617787189 | 18.76006352567496 | 18.88 | 241727.9661016949
2006-04-21 00:00:00 | 19.03498158863756 | 19.09495002630194 | 18.91004734350342 | 19 | 199705.052631579
2006-04-24 00:00:00 | 18.7200741918389 | 18.86999470058293 | 18.68509273979862 | 18.86 | 158283.8812301167
2006-04-25 00:00:00 | 19.02485282418457 | 19.0448369132856 | 18.79503579952267 | 18.84 | 212168.7898089172
2006-04-26 00:00:00 | 19.18996865203761 | 19.21995297805643 | 19.05004179728317 | 19.13 | 197903.3978044956
2006-04-27 00:00:00 | 19.16517392424633 | 19.43496521515073 | 19.1102164390621 | 19.39 | 227575.9154203198
2006-04-28 00:00:00 | 19.51 | 19.6548886043534 | 19.5050038412292 | 19.51 | 277413.121476166
2006-05-01 00:00:00 | 19.58997442455243 | 19.81485933503836 | 19.46503836317136 | 19.54 | 216510.747185261
2006-05-02 00:00:00 | 19.71502780586451 | 19.81497724974722 | 19.65505813953488 | 19.77 | 209505.9180576631
2006-05-03 00:00:00 | 19.65005060728745 | 19.75999493927125 | 19.64005566801619 | 19.75 | 203903.1898734177
2006-05-04 00:00:00 | 19.6551097653293 | 19.81998485995458 | 19.62013626040878 | 19.8 | 239781.5151515152
2006-05-05 00:00:00 | 20.00508667657256 | 20.1849975235265 | 19.96010896483407 | 20.18 | 301349.2566897919
2006-05-08 00:00:00 | 19.94494342469198 | 20.02987930600955 | 19.83502640181041 | 19.87 | 247786.9149471565
2006-05-09 00:00:00 | 19.86999245283019 | 19.90496603773585 | 19.80004528301887 | 19.86 | 160921.4501510574
2006-05-10 00:00:00 | 19.79002268716915 | 19.83498865641543 | 19.71008318628687 | 19.82 | 187141.5237134208
2006-05-11 00:00:00 | 19.75989780275932 | 19.75989780275932 | 19.54001021972407 | 19.56 | 144473.8241308794
2006-05-12 00:00:00 | 19.58469945355191 | 19.67962529274005 | 19.13505074160812 | 19.2 | 245591.71875
2006-05-15 00:00:00 | 19.12015515903801 | 19.38494957331264 | 19.08518231186967 | 19.32 | 245590.5279503106
2006-05-16 00:00:00 | 19.69988712160082 | 19.72487429451001 | 19.36006157003592 | 19.48 | 338573.7166324435
2006-05-17 00:00:00 | 19.50972090573987 | 19.56968931016324 | 18.90503949447077 | 18.98 | 353386.090621707
2006-05-18 00:00:00 | 19.10985748218527 | 19.24475059382423 | 18.93 | 18.93 | 273816.7987321712
2006-05-19 00:00:00 | 19.00997630955514 | 19.04494867070281 | 18.79015003948407 | 18.98 | 187748.2613277134
2006-05-22 00:00:00 | 18.7850132837407 | 18.89495483528162 | 18.49017003188098 | 18.81 | 285351.6214779373
2006-05-23 00:00:00 | 18.85992010652464 | 19.11471637816245 | 18.73501997336884 | 18.76 | 465772.1215351812
2006-05-24 00:00:00 | 18.62996775060467 | 18.71489922063961 | 18.44511690405805 | 18.59 | 262211.4039806348
2006-05-25 00:00:00 | 18.83513797634692 | 19.02998423127464 | 18.82014980289094 | 19.01 | 199157.0226196738
2006-05-26 00:00:00 | 18.97507060669456 | 19.12499215481171 | 18.86512813807531 | 19.11 | 187698.1684981685
2006-05-30 00:00:00 | 19.00488025545503 | 19.01987227248537 | 18.75501330494944 | 18.78 | 550292.8647497337
2006-05-31 00:00:00 | 18.93000527704486 | 19.0849234828496 | 18.82006332453826 | 18.94 | 199505.2798310454
2006-06-01 00:00:00 | 19.22511562178828 | 19.45999486125385 | 19.20512589928057 | 19.45 | 235120.822622108
2006-06-02 00:00:00 | 19.64005323193916 | 19.72998479087452 | 19.54512547528517 | 19.71 | 224570.7762557078
2006-06-05 00:00:00 | 19.46987525987526 | 19.51984927234928 | 19.18002598752599 | 19.23 | 269940.3016120645
2006-06-06 00:00:00 | 19.24498178980229 | 19.25497658688866 | 19.05008324661811 | 19.21 | 247928.9953149401
2006-06-07 00:00:00 | 19.48491879350348 | 19.78968290796597 | 19.35002320185615 | 19.38 | 311240.7120743034
2006-06-08 00:00:00 | 19.66489639293937 | 19.68987720644666 | 19.24521872601688 | 19.53 | 745972.5038402458
2006-06-09 00:00:00 | 19.39985175552666 | 19.47479323797139 | 19.21 | 19.21 | 357478.917230609
2006-06-12 00:00:00 | 19.2599057097957 | 19.33986380303824 | 19.06500785751702 | 19.08 | 234122.641509434
2006-06-13 00:00:00 | 18.78471958818749 | 18.87964237334056 | 18.41002438363588 | 18.44 | 420942.1366594359
2006-06-14 00:00:00 | 19.28487065586621 | 19.36980402403972 | 18.89018029788346 | 19.12 | 505996.6527196653
2006-06-15 00:00:00 | 19.50511898734177 | 19.83994936708861 | 19.50511898734177 | 19.74 | 390597.771023303
2006-06-16 00:00:00 | 19.66 | 19.82991357397051 | 19.59003558718861 | 19.66 | 271337.9450661241
2006-06-19 00:00:00 | 19.51985981308411 | 19.51985981308411 | 19.18503374870197 | 19.25 | 207907.9480519481
2006-06-20 00:00:00 | 19.36000773794171 | 19.48491101367036 | 19.23010833118391 | 19.37 | 150916.7785234899
2006-06-21 00:00:00 | 19.27011788826243 | 19.59495130702204 | 19.25012813941568 | 19.5 | 306957.3333333334
2006-06-22 00:00:00 | 19.36996898423365 | 19.44990695270096 | 19.15013957094856 | 19.33 | 192148.9912053802
2006-06-23 00:00:00 | 19.0600704409079 | 19.19996086616228 | 18.95515262196713 | 19.15 | 284222.454308094
2006-06-26 00:00:00 | 19.09005208333334 | 19.2049921875 | 19.04507552083334 | 19.19 | 202505.4715997915
2006-06-27 00:00:00 | 19.09991024287223 | 19.12989440337909 | 18.92000527983105 | 18.93 | 242528.0507131537
2006-06-28 00:00:00 | 18.99 | 19.04497105263158 | 18.86006842105263 | 18.99 | 214112.6908899421
2006-06-29 00:00:00 | 19.21036538949506 | 19.72996955087542 | 19.18038822633849 | 19.69 | 245987.2524123921
2006-06-30 00:00:00 | 19.7349885989359 | 19.8249201925513 | 19.59009880922219 | 19.72 | 201953.4989858012
2006-07-03 00:00:00 | 19.86003764115433 | 19.9399774153074 | 19.75012045169385 | 19.91 | 131098.694123556
2006-07-05 00:00:00 | 19.93502626970228 | 19.98498874155617 | 19.81511633725294 | 19.97 | 206154.7320981472
2006-07-06 00:00:00 | 19.95004494382023 | 20.07495131086143 | 19.91507116104869 | 20.01 | 197748.1259370315
2006-07-07 00:00:00 | 20.30987348052592 | 20.3698288265939 | 20.07005209625403 | 20.14 | 253188.4309831182
2006-07-10 00:00:00 | 20.02997751686235 | 20.13489882588059 | 19.97002248313764 | 20 | 230172.5
2006-07-11 00:00:00 | 20.0050817641229 | 20.24496283448959 | 19.90013379583747 | 20.17 | 278538.0267724343
2006-07-12 00:00:00 | 19.83987244897959 | 19.83987244897959 | 19.59 | 19.59 | 226715.6712608474
2006-07-13 00:00:00 | 19.50484864165588 | 19.5098447606727 | 19.26003880983182 | 19.31 | 331857.5867426204
2006-07-14 00:00:00 | 19.28994791666667 | 19.28994791666667 | 18.9951015625 | 19.19 | 203906.2011464304
2006-07-17 00:00:00 | 18.93502894736842 | 19.03497631578947 | 18.84507631578947 | 18.99 | 242527.6461295419
2006-07-18 00:00:00 | 19.13490937746257 | 19.13490937746257 | 18.84513790386131 | 19.02 | 221774.7634069401
2006-07-19 00:00:00 | 19.10543792840823 | 19.72496572734196 | 19.10543792840823 | 19.68 | 367479.8780487805
2006-07-20 00:00:00 | 19.79981609195402 | 19.83478927203065 | 19.53501915708812 | 19.56 | 403108.8957055215
2006-07-21 00:00:00 | 19.5749820971867 | 19.6099641943734 | 19.4350537084399 | 19.54 | 211508.1883316274
2006-07-24 00:00:00 | 19.78513141426783 | 20.02994743429286 | 19.78513141426783 | 19.96 | 1414262.024048096
2006-07-25 00:00:00 | 19.9200971841515 | 20.10495888362821 | 19.85514577622726 | 20.05 | 296021.2967581048
2006-07-26 00:00:00 | 19.85011940298507 | 20.18495273631841 | 19.8201343283582 | 20.09 | 264931.8068690891
2006-07-27 00:00:00 | 20.19490759240759 | 20.30985014985015 | 19.99000999000999 | 20.01 | 351975.812093953
2006-07-28 00:00:00 | 20.17508108108108 | 20.37998034398034 | 20.16008845208845 | 20.34 | 544267.453294002
2006-07-31 00:00:00 | 20.24493290258449 | 20.28491302186879 | 20.08501242544731 | 20.11 | 340569.2690203879
2006-08-01 00:00:00 | 19.95002 | 20.04997 | 19.7451225 | 19.99 | 353376.6883441721
2006-08-02 00:00:00 | 19.74010555415934 | 19.92996230208595 | 19.64517718019603 | 19.88 | 371880.3822937626
2006-08-03 00:00:00 | 19.63503803245436 | 19.76996957403652 | 19.43513945233266 | 19.71 | 432819.4824961948
2006-08-04 00:00:00 | 20.07492728184554 | 20.16488214643932 | 19.86003510531595 | 19.93 | 308154.540893126
2006-08-07 00:00:00 | 19.97497369080431 | 20.02993234778252 | 19.85006765221749 | 19.94 | 410308.4252758274
2006-08-08 00:00:00 | 19.93497234791352 | 20.03492207139266 | 19.83502262443439 | 19.88 | 412807.5452716298
2006-08-09 00:00:00 | 20.04053691275168 | 20.04563758389262 | 19.75489932885906 | 19.76 | 286825
2006-08-10 00:00:00 | 19.75839588688946 | 19.8451002570694 | 19.62068894601542 | 19.84 | 220969.2540322581
2006-08-11 00:00:00 | 19.68610028578852 | 19.72180046765394 | 19.53309950636529 | 19.63 | 269410.3922567499
2006-08-14 00:00:00 | 19.72449638429752 | 19.98463326446281 | 19.71939566115702 | 19.75 | 248592.2025316456
2006-08-15 00:00:00 | 20.05901115618662 | 20.13039553752536 | 20.00802231237323 | 20.11 | 282218.5977125808
2006-08-16 00:00:00 | 20.2668731041456 | 20.27707027300303 | 20.09352123356926 | 20.17 | 292041.8443232524
2006-08-17 00:00:00 | 20.14278429372769 | 20.17338092809791 | 19.92860785313615 | 20 | 1763527.3
2006-08-18 00:00:00 | 20.210798988622 | 20.2209987357775 | 20.02720353982302 | 20.17 | 2022010.907288051
2006-08-21 00:00:00 | 20.26141485598787 | 20.29202122283982 | 20.12878726629611 | 20.19 | 1833932.144626052
2006-08-22 00:00:00 | 20.25750190017735 | 20.30850266024829 | 20.0483987838865 | 20.13 | 326857.8738201689
2006-08-23 00:00:00 | 20.21710372812579 | 20.31400710119198 | 20.02839715952321 | 20.11 | 281362.7548483342
2006-08-24 00:00:00 | 20.29256449165402 | 20.30276176024279 | 20.06822458270106 | 20.16 | 307337.2023809524
2006-08-25 00:00:00 | 20.22059863601919 | 20.31749431674665 | 20.17980045466027 | 20.19 | 947297.127290738
2006-08-28 00:00:00 | 20.18742283563363 | 20.37609033877039 | 20.16702634880803 | 20.32 | 481651.5748031497
2006-08-29 00:00:00 | 20.3442992992993 | 20.3851001001001 | 20.13519519519519 | 20.38 | 1118801.57016683
2006-08-30 00:00:00 | 20.49529880478088 | 20.56159362549801 | 20.40860557768925 | 20.48 | 751039.0624999999
2006-08-31 00:00:00 | 20.35731854838709 | 20.38792338709677 | 20.21449596774194 | 20.24 | 362883.7944664032
2006-09-01 00:00:00 | 20.3653007518797 | 20.40610275689223 | 20.3040977443609 | 20.35 | 403509.5823095823
2006-09-05 00:00:00 | 20.6 | 20.62039603960396 | 20.48782178217822 | 20.6 | 928219.4174757281
2006-09-06 00:00:00 | 20.27449748743719 | 20.40201005025126 | 20.25409547738694 | 20.3 | 195470.9359605911
2006-09-07 00:00:00 | 19.91409148990545 | 20.07732174801942 | 19.86308203424482 | 19.96 | 414629.0080160321
2006-09-08 00:00:00 | 19.83960462130937 | 19.89059306803594 | 19.80901155327343 | 19.86 | 262020.1409869084
2006-09-11 00:00:00 | 19.86469984607491 | 19.94120061570036 | 19.77289892252438 | 19.88 | 242350.5030181086
2006-09-12 00:00:00 | 20.23269423558897 | 20.35 | 20.17149122807017 | 20.35 | 285868.3046683047
2006-09-13 00:00:00 | 20.1338883274381 | 20.21040424456796 | 20.03186710459828 | 20.19 | 286607.0331847449
2006-09-14 00:00:00 | 20.17959595959596 | 20.25611111111111 | 20.11328282828283 | 20.2 | 183689.1089108911
2006-09-15 00:00:00 | 20.29060422960725 | 20.31100704934542 | 20.20389224572004 | 20.26 | 163114.7087857848
2006-09-18 00:00:00 | 20.2437107707758 | 20.34569420035149 | 20.22841325633944 | 20.31 | 223957.9517479074
2006-09-19 00:00:00 | 20.38688615229957 | 20.44807740638351 | 20.19311384770043 | 20.29 | 351030.5569245934
2006-09-20 00:00:00 | 20.50389481518234 | 20.60590424212354 | 20.49879434383528 | 20.56 | 361731.2743190661
2006-09-21 00:00:00 | 20.67180669144981 | 20.69730855018587 | 20.50349442379182 | 20.57999999999999 | 225473.7609329447
2006-09-22 00:00:00 | 20.52490064580229 | 20.57589418777944 | 20.39741679085942 | 20.53 | 182179.9318071115
2006-09-25 00:00:00 | 20.53289844329133 | 20.69100074128984 | 20.37989621942179 | 20.64 | 1481547.093023256
2006-09-26 00:00:00 | 20.54841819080573 | 20.67079090459713 | 20.51272614928324 | 20.63 | 163369.7527872031
2006-09-27 00:00:00 | 20.61410022216737 | 20.71609972846211 | 20.57330041964947 | 20.66 | 200589.206195547
2006-09-28 00:00:00 | 20.65920177383592 | 20.73569844789357 | 20.61330376940133 | 20.7 | 161183.4782608696
2006-09-29 00:00:00 | 20.59901234567901 | 20.70608641975308 | 20.51233333333333 | 20.65 | 171414.0435835351
2006-10-02 00:00:00 | 20.6222800982801 | 20.84161179361179 | 20.6222800982801 | 20.76 | 261334.7784200386
2006-10-03 00:00:00 | 20.7061981454368 | 20.95610053684725 | 20.7061981454368 | 20.9 | 301565.7416267943
2006-10-04 00:00:00 | 21.09187469995199 | 21.26530244839174 | 21.05106817090735 | 21.25 | 291325.9294117647
2006-10-05 00:00:00 | 21.18529624277457 | 21.25157996146435 | 21.09351878612717 | 21.17 | 378720.4534718942
2006-10-06 00:00:00 | 21.18409178279673 | 21.27590821720327 | 21.11267900048054 | 21.23 | 252111.7286858219
2006-10-09 00:00:00 | 21.14761208343323 | 21.27509949652362 | 21.11191560776792 | 21.27 | 340425.7639868359
2006-10-10 00:00:00 | 20.86800583657588 | 20.99039883268482 | 20.76601167315175 | 20.97 | 491204.5779685265
2006-10-11 00:00:00 | 20.93781492248062 | 21.12139050387597 | 20.90721899224806 | 21.05 | 263760.5700712589
2006-10-12 00:00:00 | 21.20328941063728 | 21.31040249161476 | 21.17268567321514 | 21.29 | 233108.7834664162
2006-10-13 00:00:00 | 21.6189 | 22.44 | 21.5985 | 22.44 | 1370784.31372549
2006-10-16 00:00:00 | 22.00799307958477 | 22.11 | 21.86008304498269 | 22.11 | 397031.8860244234
2006-10-17 00:00:00 | 21.6453006366423 | 21.6759019099269 | 21.47189342136289 | 21.63 | 336260.5177993528
2006-10-18 00:00:00 | 21.76040356640075 | 21.80631159080244 | 21.62778038479587 | 21.73999999999999 | 245839.374425023
2006-10-19 00:00:00 | 21.76429574169396 | 21.87650912494151 | 21.71839026672906 | 21.8 | 298983.9449541285
2006-10-20 00:00:00 | 21.54821866163996 | 21.70628652214892 | 21.43094250706881 | 21.64 | 288686.1367837338
2006-10-23 00:00:00 | 21.3346484190656 | 21.64059462010382 | 21.32445021236432 | 21.61 | 237492.7348449792
2006-10-24 00:00:00 | 21.42188607894115 | 21.58 | 21.36578113921059 | 21.58 | 398200.2316960149
2006-10-25 00:00:00 | 21.57253289473684 | 21.7 | 21.50625 | 21.7 | 211819.3548387097
2006-10-26 00:00:00 | 21.68698738907053 | 21.85530126109295 | 21.60028024287716 | 21.84 | 224491.3003663004
2006-10-27 00:00:00 | 21.71059266227658 | 21.76158043273754 | 21.60351834430856 | 21.68 | 187299.815498155
2006-10-30 00:00:00 | 21.69960084526884 | 21.7658980981451 | 21.63330359239258 | 21.72 | 108435.8655616943
2006-10-31 00:00:00 | 21.70699020065329 | 21.86 | 21.63558562762482 | 21.86 | 271551.2351326624
2006-11-01 00:00:00 | 21.87869739007759 | 21.90929696684693 | 21.64410063484599 | 21.69 | 182159.3822037806
2006-11-02 00:00:00 | 21.69390386869871 | 21.77549824150059 | 21.67350527549824 | 21.75 | 181973.3333333333
2006-11-03 00:00:00 | 21.73670200235571 | 21.7520023557126 | 21.5479976442874 | 21.65 | 185878.0600461894
2006-11-06 00:00:00 | 21.73859214218896 | 21.82020112254444 | 21.70798877455566 | 21.81 | 180176.2494268684
2006-11-07 00:00:00 | 21.76429574169396 | 21.91221338324754 | 21.74389330837623 | 21.8 | 167627.0642201835
2006-11-08 00:00:00 | 21.59523698342284 | 21.8603969180481 | 21.59523698342284 | 21.84 | 139040.6135531135
2006-11-09 00:00:00 | 21.48349183818311 | 21.6773125147859 | 21.47329074994085 | 21.56 | 186254.6382189239
2006-11-10 00:00:00 | 21.70098916627414 | 21.70608808290155 | 21.61940650023551 | 21.65 | 148266.7898383372
2006-11-13 00:00:00 | 21.66271130882697 | 21.89728869117303 | 21.65251229220323 | 21.78 | 182174.4260789715
2006-11-14 00:00:00 | 21.74841158607801 | 21.84529782761037 | 21.61583041345479 | 21.82999999999999 | 169828.0348144755
2006-11-15 00:00:00 | 21.59602339181287 | 21.81019883040936 | 21.59602339181287 | 21.8 | 195512.6146788991
2006-11-16 00:00:00 | 21.7321277091587 | 21.90549522255884 | 21.72192962013517 | 21.88 | 336925.8683729433
2006-11-17 00:00:00 | 21.91798471160528 | 22.06590687977762 | 21.87207783182766 | 22.02 | 196049.0463215259
2006-11-20 00:00:00 | 21.82940517844647 | 21.94668532773501 | 21.80390949381852 | 21.86 | 144338.1518755718
2006-11-21 00:00:00 | 22.01429562803609 | 22.07550312283137 | 21.96328938237335 | 22.05 | 167822.5850340136
2006-11-22 00:00:00 | 21.97860777058279 | 22.06529833487512 | 21.8511216466235 | 22.05 | 147859.2290249433
2006-11-24 00:00:00 | 21.76331388564761 | 21.93158693115519 | 21.70722287047841 | 21.85 | 126490.8466819222
2006-11-27 00:00:00 | 21.75727615457116 | 21.81846371347785 | 21.6196041470311 | 21.64 | 360465.4343807763
2006-11-28 00:00:00 | 21.70369025304592 | 21.7802014995314 | 21.58637300843487 | 21.77 | 482870.1883325677
2006-11-29 00:00:00 | 21.74979840600094 | 21.7753023909986 | 21.64778246601032 | 21.76 | 262507.9963235294
2006-11-30 00:00:00 | 21.75410526315789 | 21.85099415204678 | 21.65211695906433 | 21.8 | 185707.5688073394
2006-12-01 00:00:00 | 21.90550116550117 | 21.9259020979021 | 21.73209324009324 | 21.88 | 189403.1078610603
2006-12-04 00:00:00 | 21.92390255220418 | 22.0462969837587 | 21.87800464037123 | 21.98 | 134712.0109190173
2006-12-05 00:00:00 | 21.63678053345812 | 21.8306036499766 | 21.60107627515208 | 21.8 | 295062.8440366972
2006-12-06 00:00:00 | 21.92158767219239 | 21.98277842633668 | 21.82470231146393 | 21.84 | 303379.1666666666
2006-12-07 00:00:00 | 22.2936124567474 | 22.32421453287197 | 22.09979930795847 | 22.11 | 260962.6865671642
2006-12-08 00:00:00 | 22.35940560236848 | 22.44608972899112 | 22.22173081302665 | 22.39 | 363792.0946851273
2006-12-11 00:00:00 | 22.14132450331126 | 22.33509933774834 | 22.08523178807947 | 22.33 | 293175.3246753247
2006-12-12 00:00:00 | 22.42960481489893 | 22.52138314785374 | 22.32762888939359 | 22.45 | 318310.4231625835
2006-12-13 00:00:00 | 22.25149840836744 | 22.43 | 22.13419736243747 | 22.43 | 351565.4926437807
2006-12-14 00:00:00 | 22.40698168663803 | 22.5804024417816 | 22.38147863441104 | 22.56 | 217621.0106382979
2006-12-15 00:00:00 | 22.60159420289855 | 22.6831884057971 | 22.43840579710145 | 22.52 | 253351.3321492007
2006-12-18 00:00:00 | 22.37310258738084 | 22.54649795733091 | 22.33230367680436 | 22.47 | 253340.0979083222
2006-12-19 00:00:00 | 22.33700680272109 | 22.53589795918367 | 22.31150793650794 | 22.49 | 311190.3068030236
2006-12-20 00:00:00 | 22.63769265639166 | 22.70908884859474 | 22.47960108794198 | 22.5 | 239228.4444444444
2006-12-21 00:00:00 | 22.61369912300427 | 22.74120080953452 | 22.52189790870249 | 22.68 | 432347.2222222222
2006-12-22 00:00:00 | 22.89749160134378 | 22.89749160134378 | 22.62210974244121 | 22.77 | 348454.3258673694
2006-12-26 00:00:00 | 22.94589178356713 | 22.99178356713427 | 22.75212647517257 | 22.9 | 146889.0393013101
2006-12-27 00:00:00 | 22.95368934190117 | 23.05060491912253 | 22.8924795036561 | 23.02 | 174873.8488271069
2006-12-28 00:00:00 | 23.18040079277693 | 23.20590178374808 | 23.01209425236732 | 23.16 | 284302.6770293609
2006-12-29 00:00:00 | 23.16080300022061 | 23.21690712552394 | 23.00779174939334 | 23.12 | 285665.26816609
2007-01-03 00:00:00 | 23.38649310872894 | 23.49868300153139 | 23.20290964777948 | 23.31 | 463375.0750750751
2007-01-04 00:00:00 | 23.0223249669749 | 23.1803963011889 | 22.95093791281374 | 23.16 | 429685.7512953368
2007-01-05 00:00:00 | 22.88060267857143 | 23.00811383928572 | 22.76329241071429 | 22.85 | 332127.7899343544
2007-01-08 00:00:00 | 22.9498000888494 | 23.0262994224789 | 22.78660151043981 | 22.96 | 271178.8327526132
2007-01-09 00:00:00 | 23.25851933701657 | 23.26872044198895 | 22.95758674033149 | 23.08 | 328395.7972270364
2007-01-10 00:00:00 | 22.82193920568005 | 22.99529620590193 | 22.75565564677169 | 22.98 | 291837.0757180157
2007-01-11 00:00:00 | 23.00520947576223 | 23.28059881552972 | 22.93381223952621 | 23.25 | 348640.9462365592
2007-01-12 00:00:00 | 23.613789428815 | 24.04730392156862 | 23.613789428815 | 23.93 | 721936.6485582951
2007-01-16 00:00:00 | 23.92669090909091 | 24.02868021390374 | 23.64112085561497 | 23.84 | 527506.2919463088
2007-01-17 00:00:00 | 23.44270995670995 | 23.66199134199134 | 23.40191341991342 | 23.56 | 406897.2835314092
2007-01-18 00:00:00 | 23.5832055749129 | 23.59340592334495 | 23.22619337979094 | 23.42 | 466650.7258753202
2007-01-19 00:00:00 | 23.37151364226938 | 23.6519922044175 | 23.34091598094413 | 23.55 | 318259.6178343949
2007-01-22 00:00:00 | 23.68768947596362 | 23.79988090082287 | 23.49390428757038 | 23.55 | 397285.2653927814
2007-01-23 00:00:00 | 23.58430483592401 | 23.75768134715026 | 23.56900690846287 | 23.62 | 237090.9398814563
2007-01-24 00:00:00 | 23.6878080137133 | 23.85609599314335 | 23.62151274908935 | 23.8 | 240605.4201680672
2007-01-25 00:00:00 | 23.74573820395738 | 23.74573820395738 | 23.42960426179604 | 23.45 | 273586.5671641792
2007-01-26 00:00:00 | 23.60449816533563 | 23.67080293546298 | 23.4412864234837 | 23.63 | 360758.3580194668
2007-01-29 00:00:00 | 23.50663221360896 | 23.72079242032731 | 23.50663221360896 | 23.68 | 204547.8040540541
2007-01-30 00:00:00 | 23.62099524015578 | 23.62099524015578 | 23.45781047165729 | 23.57 | 389252.0152736529
2007-01-31 00:00:00 | 23.27238197887476 | 23.66510023712006 | 23.21117913343393 | 23.66 | 723299.7041420119
2007-02-01 00:00:00 | 23.64960361912969 | 23.79237828522188 | 23.64960361912969 | 23.67 | 243376.5103506548
2007-02-02 00:00:00 | 23.87040205303678 | 23.96731180496151 | 23.79899486740804 | 23.85 | 222918.7421383648
2007-02-05 00:00:00 | 23.70609098749461 | 23.78767787839586 | 23.65 | 23.65 | 271612.2621564482
2007-02-06 00:00:00 | 24.33810588483442 | 24.40440835266822 | 24.17489981016663 | 24.18 | 581546.9809760132
2007-02-07 00:00:00 | 24.05 | 24.29478371501272 | 23.96840542832909 | 24.05 | 421596.6735966736
2007-02-08 00:00:00 | 24.03779303062302 | 24.21120380147835 | 23.9306863780359 | 24.15 | 254493.9958592133
2007-02-09 00:00:00 | 24.20792028831885 | 24.29463218147128 | 24.06 | 24.06 | 308781.1720698255
2007-02-12 00:00:00 | 24.1 | 24.12550264550265 | 23.9418835978836 | 24.1 | 246837.1369294606
2007-02-13 00:00:00 | 23.9458336850992 | 24.16509919797383 | 23.90504010130857 | 24.16 | 175321.6887417219
2007-02-14 00:00:00 | 24.27560366361366 | 24.56629891756869 | 24.2705037468776 | 24.5 | 241964.7346938775
2007-02-15 00:00:00 | 24.26330890052356 | 24.40099476439791 | 24.22251308900524 | 24.35 | 248064.681724846
2007-02-16 00:00:00 | 24.26490018911536 | 24.33629754150031 | 24.14760453876865 | 24.27 | 151574.2480428513
2007-02-20 00:00:00 | 24.66430635838151 | 24.77648637489678 | 24.34816267547482 | 24.7 | 272989.7975708502
2007-02-21 00:00:00 | 24.42171505599337 | 24.66139361260888 | 24.42171505599337 | 24.59 | 198253.0296868646
2007-02-22 00:00:00 | 24.37914876033058 | 24.72079338842975 | 24.37914876033058 | 24.68 | 206700.1620745543
2007-02-23 00:00:00 | 23.87550256629599 | 23.89590461933277 | 23.7275876817793 | 23.85 | 675226.1635220125
2007-02-26 00:00:00 | 23.86590578158458 | 23.93221413276231 | 23.71798715203426 | 23.82 | 348975.650713686
2007-02-27 00:00:00 | 23.48775176678445 | 23.63053445229682 | 22.86562720848056 | 23.09 | 605563.6206149849
2007-02-28 00:00:00 | 23.16570231532525 | 23.25750826901874 | 22.93108710033076 | 23.13 | 468400.9943795936
2007-03-01 00:00:00 | 22.54927199642697 | 22.94200982581509 | 20.4019651630192 | 22.84 | 717577.9334500877
2007-03-02 00:00:00 | 22.55790395994538 | 22.64970641784251 | 22.35389849795175 | 22.41 | 460968.0499776885
2007-03-05 00:00:00 | 22.10630872483221 | 22.34093959731543 | 22.04 | 22.04 | 436609.2105263158
2007-03-06 00:00:00 | 22.35896311291048 | 22.67 | 22.21109311740891 | 22.67 | 915675.9594177327
2007-03-07 00:00:00 | 22.33083135391924 | 22.4904513064133 | 22.24570071258907 | 22.4 | 651986.1607142857
2007-03-08 00:00:00 | 22.71632681564245 | 22.93981843575419 | 22.6524720670391 | 22.86 | 469816.2729658793
2007-03-09 00:00:00 | 22.88147959183674 | 22.97192022263451 | 22.7431586270872 | 22.94 | 313531.6477768091
2007-03-12 00:00:00 | 22.72678813361364 | 22.91835085260453 | 22.60440084092502 | 22.78 | 420958.7357330992
2007-03-13 00:00:00 | 22.56445725264169 | 22.62299711815562 | 22.14935638808837 | 22.16 | 447780.3249097473
2007-03-14 00:00:00 | 22.09798858773181 | 22.45449358059914 | 21.9756062767475 | 22.38 | 869954.1554959787
2007-03-15 00:00:00 | 22.13824443912939 | 22.30853862712269 | 22.0158454915092 | 22.25 | 481801.5280898877
2007-03-16 00:00:00 | 22.16083054092867 | 22.3417352800383 | 22.14486835806606 | 22.23 | 306349.077822762
2007-03-19 00:00:00 | 22.86596041909197 | 22.95108265424913 | 22.74359720605355 | 22.85 | 477807.0021881838
2007-03-20 00:00:00 | 23.22807137954701 | 23.29725005719515 | 23.01521390986045 | 23.26 | 385610.1461736887
2007-03-21 00:00:00 | 23.4765326521546 | 24.02979786761439 | 23.38609506885829 | 23.95 | 570879.9164926931
2007-03-22 00:00:00 | 23.80743921481151 | 23.97236225741691 | 23.78083872406871 | 23.85 | 409202.9769392033
2007-03-23 00:00:00 | 23.99443099273608 | 24.18596081884218 | 23.91462689852521 | 24.17 | 370093.7939594538
2007-03-26 00:00:00 | 23.83615316117542 | 23.93192341941228 | 23.58608637577916 | 23.9 | 389807.8661087867
2007-03-27 00:00:00 | 23.62696528555431 | 23.78660694288914 | 23.56843001119821 | 23.76 | 402714.436026936
2007-03-28 00:00:00 | 23.64350374914792 | 23.64350374914792 | 23.37742785730516 | 23.42 | 326786.4645602049
2007-03-29 00:00:00 | 23.59532025259359 | 23.65384303112314 | 23.41443166441136 | 23.59 | 250739.9745654939
2007-03-30 00:00:00 | 23.50570721834945 | 23.66532044074657 | 23.40993928491118 | 23.66 | 373653.2544378698
2007-04-02 00:00:00 | 24.0985173710998 | 24.0985173710998 | 23.92828501880947 | 24.04 | 326894.384359401
2007-04-03 00:00:00 | 23.89101372288623 | 24.08788844621514 | 23.75799026117751 | 24.04 | 278522.2961730449
2007-04-04 00:00:00 | 23.98256945987997 | 23.99853300733496 | 23.86550344521005 | 23.94 | 195633.2080200501
2007-04-05 00:00:00 | 24.00229988974641 | 24.14064167585446 | 23.97569570011025 | 24.13 | 166515.1263986739
2007-04-09 00:00:00 | 24.10725182401061 | 24.2296506743312 | 23.97953128454566 | 24.07 | 159911.6327378479
2007-04-10 00:00:00 | 24.12807751596565 | 24.1812816560229 | 24.04827130587976 | 24.16 | 165024.7516556291
2007-04-11 00:00:00 | 24.1125641025641 | 24.18705128205128 | 24.01679487179487 | 24.07 | 198101.2048192771
2007-04-12 00:00:00 | 24.01995835160018 | 24.30192021043402 | 24.00931828145551 | 24.27 | 163156.819118253
2007-04-13 00:00:00 | 24.25538861225374 | 24.58532149815978 | 24.21281662697554 | 24.58 | 239594.1822620016
2007-04-16 00:00:00 | 24.99148439159057 | 25.07127840305797 | 24.87445317477171 | 25.05 | 255658.2834331337
2007-04-17 00:00:00 | 25.00212359311956 | 25.17235081758335 | 24.94360798471013 | 25.05 | 249642.7944111777
2007-04-18 00:00:00 | 24.89573157782969 | 25.10851560840943 | 24.86913357400722 | 25.05 | 176892.9740518962
2007-04-19 00:00:00 | 24.61714102014574 | 24.87789327046721 | 24.61181954564938 | 24.83 | 190172.8554168344
2007-04-20 00:00:00 | 25.09787640688044 | 25.20426842217031 | 24.9648863877681 | 25.05 | 178960.7984031936
2007-04-23 00:00:00 | 24.95724962630792 | 25.11689088191331 | 24.89339312406577 | 24.92 | 259707.3033707865
2007-04-24 00:00:00 | 24.70082491944146 | 24.84981740064447 | 24.54119011815252 | 24.77 | 259529.8748486072
2007-04-25 00:00:00 | 25.13321451304901 | 25.18110757479312 | 24.83521323997454 | 25.07999999999999 | 305367.8229665072
2007-04-26 00:00:00 | 24.85128589798543 | 24.90450064294899 | 24.70228461208745 | 24.83 | 252185.7430527587
2007-04-27 00:00:00 | 24.85936042780748 | 24.96575614973262 | 24.76360427807487 | 24.87 | 238167.4708484117
2007-04-30 00:00:00 | 24.76276276276277 | 24.99150579150579 | 24.67764907764908 | 24.8 | 214865.564516129
2007-05-01 00:00:00 | 24.74705767984446 | 24.74705767984446 | 24.49165910563837 | 24.63 | 256352.2533495737
2007-05-02 00:00:00 | 24.7763535439795 | 24.93596071733561 | 24.77103330486764 | 24.92 | 281566.2921348315
2007-05-03 00:00:00 | 24.94871723844023 | 25.0072448327296 | 24.90615171532069 | 24.97 | 250719.3432118542
2007-05-04 00:00:00 | 24.98891645462256 | 25.12192111959287 | 24.94103477523325 | 25.09 | 220105.0617776006
2007-05-07 00:00:00 | 25.00360169491525 | 25.20575847457627 | 25.00360169491525 | 25.11 | 172935.0856232577
2007-05-08 00:00:00 | 24.95788338316958 | 24.95788338316958 | 24.72378684322939 | 24.91 | 226111.8426334806
2007-05-09 00:00:00 | 24.76312939671712 | 25.05577488808357 | 24.72056277979109 | 24.96 | 330211.8189102564
2007-05-10 00:00:00 | 24.69217684119052 | 24.86775146643494 | 24.47403867043232 | 24.49 | 302418.4156798694
2007-05-11 00:00:00 | 24.63137614678899 | 24.95596330275229 | 24.62605504587156 | 24.94 | 204656.8965517241
2007-05-14 00:00:00 | 24.87110204081633 | 24.87110204081633 | 24.67421911922664 | 24.77 | 202211.5462252725
2007-05-15 00:00:00 | 24.61508372692143 | 24.96619579218549 | 24.61508372692143 | 24.78 | 301322.5988700564
2007-05-16 00:00:00 | 24.66148482892188 | 24.7306391220142 | 24.53913492575855 | 24.72 | 335366.0194174757
2007-05-17 00:00:00 | 24.60725146198831 | 24.65514619883041 | 24.50614035087719 | 24.57 | 298404.3956043956
2007-05-18 00:00:00 | 24.57721030042918 | 24.79 | 24.52401287553648 | 24.79 | 220311.4158935055
2007-05-21 00:00:00 | 24.57211151934299 | 24.69449319213313 | 24.48697644261941 | 24.62 | 421353.9398862713
2007-05-22 00:00:00 | 24.68447903156074 | 24.70043882403805 | 24.55148076091656 | 24.61 | 275755.4652580252
2007-05-23 00:00:00 | 24.90493333333333 | 24.96877849462365 | 24.74 | 24.74 | 268023.4438156831
2007-05-24 00:00:00 | 24.57367458070137 | 24.58431714223481 | 24.37678719233283 | 24.43 | 299176.0949652067
2007-05-25 00:00:00 | 24.52679653679654 | 24.58532034632034 | 24.37782683982684 | 24.58 | 184574.4507729862
2007-05-29 00:00:00 | 24.43532012195122 | 24.52576219512195 | 24.32359756097561 | 24.43 | 410892.8366762178
2007-05-30 00:00:00 | 24.27338028169014 | 24.55 | 24.27338028169014 | 24.55 | 366756.2118126273
2007-05-31 00:00:00 | 24.478522875817 | 24.49448366013072 | 24.37743790849674 | 24.42000000000001 | 268971.7444717444
2007-06-01 00:00:00 | 24.46679973963983 | 24.5519201562161 | 24.44019960945975 | 24.52 | 311464.6411092986
2007-06-04 00:00:00 | 24.46082646420824 | 24.61513665943601 | 24.43422125813449 | 24.53 | 271751.3249082756
2007-06-05 00:00:00 | 24.70043882403805 | 24.79087764807609 | 24.56744055339386 | 24.61 | 338726.2088581877
2007-06-06 00:00:00 | 24.50025147605511 | 24.50557183468183 | 24.2555149792259 | 24.33 | 315580.2301685162
2007-06-07 00:00:00 | 24.07835074460991 | 24.24330740164481 | 23.87082462769504 | 23.94 | 371533.9598997494
2007-06-08 00:00:00 | 23.86016054541456 | 24.19531999120299 | 23.80696063338465 | 24.19 | 345113.3526250516
2007-06-11 00:00:00 | 24.06188431200701 | 24.32787905346188 | 24.02996494303243 | 24.28 | 325946.2932454695
2007-06-12 00:00:00 | 23.95257289116403 | 24.18140218117071 | 23.9046783886045 | 23.91 | 358162.191551652
2007-06-13 00:00:00 | 23.79100065977568 | 24.19 | 23.74844073015175 | 24.19 | 504512.1124431583
2007-06-14 00:00:00 | 24.08716881979418 | 24.34256623604116 | 24.08716881979418 | 24.3 | 245640.6995884774
2007-06-15 00:00:00 | 24.52256465985656 | 24.6875027168007 | 24.43743534014345 | 24.48 | 693908.9869281045
2007-06-18 00:00:00 | 24.81284879948086 | 24.8234912394549 | 24.51486048020766 | 24.6 | 377357.0731707317
2007-06-19 00:00:00 | 24.61256388046773 | 24.66044824599394 | 24.49551320918146 | 24.57 | 329293.2844932845
2007-06-20 00:00:00 | 24.74129782608696 | 24.78385434782609 | 24.46468043478261 | 24.47 | 563955.8643236617
2007-06-21 00:00:00 | 24.31374891398784 | 24.6011077324066 | 24.15942658557776 | 24.5 | 630841.9591836734
2007-06-22 00:00:00 | 24.44003958654058 | 24.47727952496151 | 24.14744007037607 | 24.19 | 406955.5601488218
2007-06-25 00:00:00 | 24.15641592920354 | 24.33732300884956 | 24.02871681415929 | 24.05 | 350699.3762993763
2007-06-26 00:00:00 | 24.0377186734921 | 24.11754284442466 | 23.88871355441799 | 23.91 | 352524.8013383521
2007-06-27 00:00:00 | 23.37965571205008 | 23.8 | 23.33176838810642 | 23.8 | 320627.6470588235
2007-06-28 00:00:00 | 23.59653786017423 | 23.88916685280322 | 23.52737100737101 | 23.82 | 335493.073047859
2007-06-29 00:00:00 | 23.83255813953488 | 23.96023255813953 | 23.67828488372093 | 23.79 | 299261.2021857924
2007-07-02 00:00:00 | 23.66038418583873 | 23.84128210855484 | 23.62846102300648 | 23.82 | 515174.5172124265
2007-07-03 00:00:00 | 23.91357554275587 | 24.03596366858662 | 23.89229065130704 | 24.02 | 214236.4696086595
2007-07-05 00:00:00 | 24.23064147627416 | 24.27320738137082 | 24.06037785588752 | 24.22 | 599728.819157721
2007-07-06 00:00:00 | 24.14231915826392 | 24.29660017536169 | 24.09975887768523 | 24.27 | 385899.7115780799
2007-07-09 00:00:00 | 24.47128400435255 | 24.63623503808487 | 24.39146898803047 | 24.45 | 519451.1247443763
2007-07-10 00:00:00 | 24.01660235085384 | 24.2507030383677 | 23.95275670880461 | 23.99 | 371583.7015423094
2007-07-11 00:00:00 | 24.05295399515739 | 24.17 | 23.94654853620955 | 24.17 | 283632.0645428217
2007-07-12 00:00:00 | 24.37250649350649 | 24.58 | 24.27141991341991 | 24.58 | 346406.021155411
2007-07-13 00:00:00 | 24.73467956989247 | 24.85172903225806 | 24.64955268817204 | 24.74 | 279676.6370250607
2007-07-16 00:00:00 | 24.79020320855615 | 24.91255828877005 | 24.74232513368984 | 24.87 | 991393.2448733414
2007-07-17 00:00:00 | 25.00340063761955 | 25.1789564293305 | 24.97680127523911 | 25.03 | 401325.4095085897
2007-07-18 00:00:00 | 25.08276154171961 | 25.12531977975434 | 24.85933079203727 | 25.12 | 615439.0127388535
2007-07-19 00:00:00 | 24.98532055378062 | 25.10769329073482 | 24.90551224707135 | 24.98 | 324402.321857486
2007-07-20 00:00:00 | 24.97961414790997 | 24.99025509110396 | 24.68698821007503 | 24.82 | 272344.2788074134
2007-07-23 00:00:00 | 24.98467844974446 | 25.06450170357751 | 24.89953364565588 | 24.99 | 381091.9567827131
2007-07-24 00:00:00 | 24.73727154046997 | 24.89686684073107 | 24.39680156657963 | 24.45 | 703780.1226993866
2007-07-25 00:00:00 | 24.6170466883822 | 24.62236699239957 | 24.23398479913138 | 24.5 | 316899.1836734694
2007-07-26 00:00:00 | 23.72026660641663 | 23.9011748757343 | 23.32120424762766 | 23.55 | 566640.76433121
2007-07-27 00:00:00 | 23.39947610294117 | 23.55380514705882 | 23.14935661764706 | 23.16 | 449105.354058722
2007-07-30 00:00:00 | 23.13136889897844 | 23.50917593643587 | 23.04090805902384 | 23.44 | 417948.8054607508
2007-07-31 00:00:00 | 24.19237179487179 | 24.50628205128205 | 24.00083333333333 | 24.07 | 737146.9879518072
2007-08-01 00:00:00 | 24.12460061108686 | 24.46513312963771 | 23.86388040157137 | 24.38 | 683917.06316653
2007-08-02 00:00:00 | 24.51487889273356 | 24.69044117647059 | 24.355276816609 | 24.6 | 640969.1056910569
2007-08-03 00:00:00 | 24.25992217033578 | 24.35038470091172 | 23.93 | 23.93 | 659422.1897200167
2007-08-06 00:00:00 | 24.21143848991104 | 24.52 | 24.00927750054241 | 24.52 | 932138.2952691682
2007-08-07 00:00:00 | 24.25628102741204 | 24.85750053960716 | 24.23499892078566 | 24.65 | 507844.4624746451
2007-08-08 00:00:00 | 25.06457241827236 | 25.2328274518294 | 24.77691058670708 | 25.07 | 628088.1930594335
2007-08-09 00:00:00 | 24.30453645364537 | 24.65732673267327 | 24.0982898289829 | 24.12 | 1011691.708126036
2007-08-10 00:00:00 | 23.48207141222248 | 23.7642687113756 | 23.2487159533074 | 23.71 | 903835.7233234921
2007-08-13 00:00:00 | 23.82057142857143 | 24.15171428571428 | 23.75 | 23.75 | 394026.3157894737
2007-08-14 00:00:00 | 23.99956804458895 | 24.02127728750581 | 23.28859033906177 | 23.37 | 430600
2007-08-15 00:00:00 | 23.03367521367522 | 23.43529914529915 | 22.85457264957265 | 22.86 | 540595.2755905511
2007-08-16 00:00:00 | 22.54787835926449 | 23.22621404997642 | 22.09203677510608 | 23.02 | 900733.9704604693
2007-08-17 00:00:00 | 23.80597072947633 | 23.94705922707524 | 23.3067345072033 | 23.73 | 528519.3426042983
2007-08-20 00:00:00 | 23.66513339466422 | 23.6705611775529 | 23.29061637534499 | 23.6 | 455618.8135593219
2007-08-21 00:00:00 | 23.43801656695812 | 23.69855959502991 | 23.38916474919467 | 23.59 | 720894.3620178041
2007-08-22 00:00:00 | 23.88288288288288 | 24.11085585585586 | 23.77975225225225 | 24.1 | 323327.8008298755
2007-08-23 00:00:00 | 24.38826983415509 | 24.4588346033169 | 24.0625862841775 | 24.22 | 338610.9000825764
2007-08-24 00:00:00 | 24.12153333333334 | 24.42 | 23.95873333333333 | 24.42 | 418673.2186732186
2007-08-27 00:00:00 | 24.50052843708016 | 24.50052843708016 | 24.10973578145992 | 24.24 | 291100.6600660066
2007-08-28 00:00:00 | 23.63839662447258 | 23.68180965775903 | 23.12829348335677 | 23.15 | 672977.6241900647
2007-08-29 00:00:00 | 23.51776510832383 | 23.82713797035348 | 23.33322690992018 | 23.8 | 380278.9915966387
2007-08-30 00:00:00 | 23.28749076638966 | 23.73250923361034 | 23.21151200369345 | 23.51 | 342358.826031476
2007-08-31 00:00:00 | 23.93231707317073 | 24.14939024390244 | 23.78036585365854 | 24.03 | 407051.6853932584
2007-09-04 00:00:00 | 23.79526221021832 | 24.25108935404006 | 23.75185010128292 | 24.11 | 431216.0929075073
2007-09-05 00:00:00 | 23.61114934618031 | 23.74684560679054 | 23.45374168387244 | 23.66 | 492644.3786982249
2007-09-06 00:00:00 | 23.4526 | 23.65884827586207 | 23.26806206896552 | 23.61 | 349142.3125794155
2007-09-07 00:00:00 | 23.26743535988819 | 23.40312136035406 | 23.07204751921733 | 23.3 | 479784.2060085837
2007-09-10 00:00:00 | 23.35083235638922 | 23.38882766705745 | 22.98716295427902 | 23.15 | 352622.4622030237
2007-09-11 00:00:00 | 23.40036714089031 | 23.66628040385498 | 23.40036714089031 | 23.65 | 244711.3742071882
2007-09-12 00:00:00 | 23.5091437802908 | 23.6557027463651 | 23.44400646203554 | 23.52 | 327738.3928571428
2007-09-13 00:00:00 | 23.62371526980483 | 23.74313662456946 | 23.53143513203215 | 23.64 | 316124.3654822335
2007-09-14 00:00:00 | 22.71261271950641 | 23.01653298528714 | 22.63663265306123 | 22.87 | 863252.7328377786
2007-09-17 00:00:00 | 22.48770181818182 | 22.54740848484849 | 22.24344727272727 | 22.39 | 611656.9897275569
2007-09-18 00:00:00 | 22.58900535755881 | 23.3 | 22.39361751688795 | 23.3 | 652241.2017167382
2007-09-19 00:00:00 | 23.57798524665744 | 23.81674965421853 | 23.43689718764407 | 23.54 | 382938.147833475
2007-09-20 00:00:00 | 23.37482492997199 | 23.45080532212885 | 23.11974789915966 | 23.25 | 579123.0967741936
2007-09-21 00:00:00 | 23.57571559843786 | 23.72228348265564 | 23.51057431656329 | 23.63 | 261953.7029200169
2007-09-24 00:00:00 | 23.72967175219603 | 23.75680998613038 | 23.45286176606565 | 23.48 | 208930.3236797274
2007-09-25 00:00:00 | 23.24401293003925 | 23.51 | 23.18972985453706 | 23.51 | 270618.417694598
2007-09-26 00:00:00 | 23.72535977859778 | 23.79047970479705 | 23.45945341328413 | 23.53 | 558170.1657458564
2007-09-27 00:00:00 | 24.27283205763169 | 24.33253714542998 | 23.88203511931562 | 24.11 | 413616.3417669018
2007-09-28 00:00:00 | 24.03230769230769 | 24.21141025641025 | 23.74465811965812 | 24.13 | 262190.5511811024
2007-10-01 00:00:00 | 24.02806013363029 | 24.43513140311805 | 24.01177728285078 | 24.37 | 456553.9597866228
2007-10-02 00:00:00 | 24.80115745796026 | 24.93683118584844 | 24.62206813714785 | 24.85 | 471535.6539235412
2007-10-03 00:00:00 | 25.25712551484934 | 25.31683503143291 | 24.98571862128766 | 25.04 | 281496.1661341853
2007-10-04 00:00:00 | 25.6136518771331 | 25.69505119453925 | 25.35317406143345 | 25.44 | 244350.9433962264
2007-10-05 00:00:00 | 25.38314578005115 | 25.52428388746803 | 25.2962915601023 | 25.47 | 223086.4546525324
2007-10-08 00:00:00 | 25.30395734597156 | 25.31481042654028 | 25.11945497630332 | 25.19 | 171564.192139738
2007-10-09 00:00:00 | 25.23578274760383 | 25.48542705005325 | 25.12724174653887 | 25.48 | 231433.2810047096
2007-10-10 00:00:00 | 25.01573593073593 | 25.1513961038961 | 24.93433982683982 | 25.07 | 212479.457518947
2007-10-11 00:00:00 | 24.74714097496706 | 25.01312252964426 | 24.62229249011857 | 24.72 | 272834.7087378641
2007-10-12 00:00:00 | 24.50687031318923 | 24.71855756506396 | 24.42545213939126 | 24.61 | 318356.4404713531
2007-10-15 00:00:00 | 24.56539420935412 | 24.62509799554566 | 24.24516481069043 | 24.37 | 274337.7102995486
2007-10-16 00:00:00 | 23.68085530841551 | 23.91424443934878 | 23.60486814950699 | 23.67 | 486397.9721166033
2007-10-17 00:00:00 | 24.41512146200134 | 24.42054825050145 | 24.10036772899488 | 24.35 | 345876.7556468172
2007-10-18 00:00:00 | 24.45853577000223 | 24.45853577000223 | 24.20890349899711 | 24.35 | 357485.8316221766
2007-10-19 00:00:00 | 23.7108566193312 | 24.03655519926707 | 23.65657352267522 | 23.7 | 407861.7721518987
2007-10-22 00:00:00 | 23.3795041322314 | 23.64542699724518 | 23.36865013774105 | 23.64 | 384190.3553299493
2007-10-23 00:00:00 | 23.9 | 23.91085376930064 | 23.64493642143506 | 23.9 | 272163.5146443515
2007-10-24 00:00:00 | 23.64344969199179 | 23.82799452429843 | 23.41005475701575 | 23.79 | 444379.8234552332
2007-10-25 00:00:00 | 23.66314285714286 | 23.71742857142857 | 23.408 | 23.56 | 366210.5263157895
2007-10-26 00:00:00 | 23.99176999101527 | 24.19798742138365 | 23.80183288409703 | 24.16 | 300915.3973509934
2007-10-29 00:00:00 | 24.06944694244605 | 24.15628147482014 | 23.91748651079137 | 24.14 | 233271.2510356255
2007-10-30 00:00:00 | 24.24427417545434 | 24.30940318599955 | 24.1248709894548 | 24.19 | 235471.1037618851
2007-10-31 00:00:00 | 24.52239501312336 | 24.81 | 24.42471784776903 | 24.81 | 321569.5284159613
2007-11-01 00:00:00 | 24.10967242948135 | 24.2073703366697 | 23.86 | 23.86 | 629737.1332774519
2007-11-02 00:00:00 | 23.46743648960739 | 23.65196304849885 | 23.04953810623557 | 23.5 | 996637.0212765958
2007-11-05 00:00:00 | 22.83260859301228 | 23.08226392823418 | 22.76748111425874 | 22.99 | 631991.3005654633
2007-11-06 00:00:00 | 23.4211493987049 | 23.56227335800185 | 23.06291165587419 | 23.47 | 381366.8512995314
2007-11-07 00:00:00 | 23.0610305803034 | 23.14786901035396 | 22.51829039248736 | 22.54 | 1012639.219165927
2007-11-08 00:00:00 | 22.38938109161793 | 22.49248294346979 | 21.79247563352826 | 22.27 | 855076.7849124382
2007-11-09 00:00:00 | 21.86679487179487 | 21.92649572649572 | 21.36747863247863 | 21.59 | 1441771.653543307
2007-11-12 00:00:00 | 21.53286002014099 | 21.972527693857 | 21.48400805639476 | 21.56 | 2033531.354359926
2007-11-13 00:00:00 | 22.48004309312904 | 22.71884606176681 | 22.37692362939909 | 22.67 | 691867.4459638289
2007-11-14 00:00:00 | 22.56192965315095 | 22.64876893014167 | 22.20914509037616 | 22.22 | 346018.5418541854
2007-11-15 00:00:00 | 21.63914514916019 | 22.00278265229381 | 21.47089496114314 | 21.65 | 494525.4503464203
2007-11-16 00:00:00 | 21.67110915049156 | 21.67110915049156 | 21.31290899924376 | 21.53 | 634941.1054342777
2007-11-19 00:00:00 | 21.25670321064996 | 21.25670321064996 | 20.66518402505873 | 20.79 | 706864.6464646466
2007-11-20 00:00:00 | 20.90943337645538 | 21.26226649417853 | 20.69230530401035 | 20.98 | 889981.6491897043
2007-11-21 00:00:00 | 20.40455838926174 | 20.54026308724832 | 19.96487516778523 | 20.22 | 795661.4737883285
2007-11-23 00:00:00 | 21.02341438178997 | 21.10481634764615 | 20.9203052250388 | 20.98 | 960787.6072449952
2007-11-26 00:00:00 | 20.61639924365208 | 20.61639924365208 | 20.05743922204214 | 20.09 | 768224.888003982
2007-11-27 00:00:00 | 20.07038369939137 | 20.52628208520773 | 19.9672638264091 | 20.51 | 718212.6767430521
2007-11-28 00:00:00 | 20.98434738702348 | 21.54885130017672 | 20.97891946478162 | 21.5 | 634865.3953488372
2007-11-29 00:00:00 | 21.02462404092072 | 21.35025063938619 | 20.96492583120205 | 21.22 | 621877.94533459
2007-11-30 00:00:00 | 22.14085335948994 | 22.4501741049534 | 22.01603972535557 | 22.13 | 1124628.739267962
2007-12-03 00:00:00 | 22.00683337459767 | 22.13165635058183 | 21.8603020549641 | 21.92 | 427301.1405109489
2007-12-04 00:00:00 | 21.05973360655738 | 21.32569415983607 | 20.95117827868853 | 21.19 | 621250.0235960358
2007-12-05 00:00:00 | 21.08895870281227 | 21.47426906511275 | 21.08895870281227 | 21.42 | 575650.233426704
2007-12-06 00:00:00 | 21.27871692461308 | 21.7725611582626 | 21.27871692461308 | 21.74 | 496603.9558417664
2007-12-07 00:00:00 | 21.4128676284485 | 21.58651480637814 | 21.30433814224247 | 21.44 | 553950.8395522387
2007-12-10 00:00:00 | 22.39601157463226 | 22.85196527610321 | 22.30916325054256 | 22.51 | 777078.8982674367
2007-12-11 00:00:00 | 22.23673541247485 | 22.33443158953722 | 21.5202967806841 | 21.58 | 1023294.902687674
2007-12-12 00:00:00 | 22.25135802469136 | 22.38160987654321 | 21.70864197530864 | 21.98 | 1204681.52866242
2007-12-13 00:00:00 | 21.3199691754431 | 21.36339070125867 | 20.84233239147187 | 21.13 | 790022.9058211074
2007-12-14 00:00:00 | 20.88366876310273 | 21.17673480083858 | 20.6828642557652 | 20.71 | 576730.0820859488
2007-12-17 00:00:00 | 20.27111081153949 | 20.45021299541655 | 20.1137179832839 | 20.13 | 775149.6770988576
2007-12-18 00:00:00 | 20.74597402597403 | 20.74597402597403 | 20.18145772594752 | 20.48 | 964067.8222656249
2007-12-19 00:00:00 | 20.32971073263044 | 20.32971073263044 | 19.96600162206002 | 20.08 | 711983.8147410359
2007-12-20 00:00:00 | 20.1099727520436 | 20.1099727520436 | 19.79516076294278 | 19.92 | 717971.3855421686
2007-12-21 00:00:00 | 20.1829209896249 | 20.41085395051875 | 20.16121308858739 | 20.4 | 559243.3823529412
2007-12-24 00:00:00 | 20.66457337883959 | 20.68085324232082 | 20.14361774744027 | 20.67 | 296316.9811320755
2007-12-26 00:00:00 | 20.74454065469904 | 20.74454065469904 | 20.44059134107708 | 20.56 | 484554.4747081713
2007-12-27 00:00:00 | 20.84455051710421 | 20.87169185892336 | 20.45914346327234 | 20.47 | 543451.3922813875
2007-12-28 00:00:00 | 20.57853658536586 | 20.61109756097561 | 20.36146341463415 | 20.47 | 604035.9550561798
2007-12-31 00:00:00 | 20.37573705179283 | 20.57650996015936 | 20.25093227091633 | 20.43 | 643164.4640234949
2008-01-02 00:00:00 | 20.60510500807755 | 20.70823909531503 | 20.08400646203554 | 20.16 | 829754.7619047619
2008-01-03 00:00:00 | 20.0223037496628 | 20.33167520906393 | 19.9246074993256 | 20.12 | 546100.7952286282
2008-01-04 00:00:00 | 19.81136044880786 | 19.85478260869565 | 19.3065778401122 | 19.35 | 760164.8578811368
2008-01-07 00:00:00 | 19.14150753768844 | 19.55939698492462 | 18.99497487437186 | 19.44 | 1042907.407407407
2008-01-08 00:00:00 | 19.09582532751092 | 19.29660553129549 | 18.63457350800583 | 18.64 | 1086705.740343348
2008-01-09 00:00:00 | 18.61801619433198 | 18.77 | 18.29776460381724 | 18.77 | 907517.7410761854
2008-01-10 00:00:00 | 18.29859953703704 | 18.92827546296296 | 18.28231481481481 | 18.76 | 1061117.270788913
2008-01-11 00:00:00 | 18.36170414201184 | 18.57331952662722 | 18.10125443786982 | 18.34 | 5884406.761177753
2008-01-14 00:00:00 | 18.26056699492689 | 18.27685168606386 | 18.0651507012832 | 18.19 | 1098700.604727872
2008-01-15 00:00:00 | 17.97687792694349 | 17.97687792694349 | 17.25519825163909 | 17.38 | 2042511.449942463
2008-01-16 00:00:00 | 17.17715749039693 | 17.35088348271447 | 16.82970550576184 | 16.96 | 1251994.575471698
2008-01-17 00:00:00 | 17.38315756035578 | 17.6491709021601 | 17.04114040660737 | 17.09 | 1501793.095377414
2008-01-18 00:00:00 | 17.62269601542416 | 17.75838046272493 | 16.68918701799486 | 16.89 | 2483888.217880403
2008-01-22 00:00:00 | 16.64102500771843 | 17.85138005557271 | 16.60303179993825 | 17.58 | 1691539.192263936
2008-01-23 00:00:00 | 17.27914285714285 | 18.26171428571428 | 17.04571428571428 | 18.24 | 1792736.842105263
2008-01-24 00:00:00 | 19.10714082503556 | 19.2102759601707 | 18.84116073968706 | 19.08 | 1458688.155136268
2008-01-25 00:00:00 | 18.86971428571428 | 18.93485714285714 | 18.15857142857143 | 18.24 | 1029736.842105263
2008-01-28 00:00:00 | 18.09727941176471 | 18.52597058823529 | 17.82595588235294 | 18.45 | 806601.6260162602
2008-01-29 00:00:00 | 18.80316358463727 | 19.08542816500711 | 18.53175533428165 | 19.08 | 780742.6624737945
2008-01-30 00:00:00 | 19.09314751286449 | 19.63060034305317 | 18.81084905660377 | 18.99 | 917879.6208530806
2008-01-31 00:00:00 | 17.95339239782795 | 19.16367247785081 | 17.87741068876822 | 18.99 | 1600806.319115324
2008-02-01 00:00:00 | 18.8951709522464 | 19.22085617406047 | 18.5966261655835 | 19.21 | 989667.2566371681
2008-02-04 00:00:00 | 19.24654731457801 | 19.33339016766127 | 19.05657857345837 | 19.1 | 751149.8952879581
2008-02-05 00:00:00 | 18.46915405164737 | 18.64830810329475 | 18.22485307212823 | 18.29 | 1038514.051394204
2008-02-06 00:00:00 | 18.07707687632939 | 18.20732300212702 | 17.80030385900942 | 17.86 | 1481134.266517357
2008-02-07 00:00:00 | 17.68628571428571 | 17.96857142857143 | 17.518 | 17.86 | 1227947.368421053
2008-02-08 00:00:00 | 17.46859925788497 | 17.66938775510204 | 17.37091836734694 | 17.55 | 1304103.58974359
2008-02-11 00:00:00 | 17.41111250785669 | 17.41111250785669 | 17.00948460087995 | 17.27 | 975236.0162130863
2008-02-12 00:00:00 | 17.7380218446602 | 18.10711165048544 | 17.70545509708738 | 17.89 | 1758726.439351593
2008-02-13 00:00:00 | 18.03053776435045 | 18.06851963746223 | 17.63444108761329 | 17.96 | 1256546.770601336
2008-02-14 00:00:00 | 17.70141077545936 | 17.70141077545936 | 17.42457178449081 | 17.43 | 732284.8537005164
2008-02-15 00:00:00 | 16.96886421319797 | 17.11 | 16.81687182741117 | 17.11 | 1079159.322033898
2008-02-19 00:00:00 | 18.66642984014209 | 18.73154529307282 | 18.22147424511545 | 18.33 | 1607728.968903437
2008-02-20 00:00:00 | 17.99459539279385 | 18.41799763733018 | 17.89145894861193 | 18.38 | 897897.9325353645
2008-02-21 00:00:00 | 18.7899233490566 | 18.7899233490566 | 18.39914504716981 | 18.41 | 752467.5719717545
2008-02-22 00:00:00 | 19.93141919606235 | 19.95313098167897 | 19.3397730380093 | 19.85 | 2296448.614609572
2008-02-25 00:00:00 | 20.0014705882353 | 20.30542780748663 | 19.5292513368984 | 20.3 | 9102938.916256156
2008-02-26 00:00:00 | 20.43773364485981 | 21.01856697819314 | 20.43773364485981 | 20.91 | 2497444.476327117
2008-02-27 00:00:00 | 20.19858658180854 | 20.68713073455317 | 20.16058870326173 | 20.47 | 1550033.903273083
2008-02-28 00:00:00 | 20.34536762725559 | 20.38335577699973 | 19.9817667654188 | 20.15 | 1952135.086848635
2008-02-29 00:00:00 | 19.59195979899498 | 19.72221105527639 | 19.3748743718593 | 19.44 | 1077732.407407407
2008-03-03 00:00:00 | 19.38713765068685 | 19.44684048219792 | 19.03434819175778 | 19.36 | 2169310.847107438
2008-03-04 00:00:00 | 18.99887672002246 | 19.38971075540578 | 18.86859870822802 | 19.33 | 1613411.174340404
2008-03-05 00:00:00 | 19.52148322542673 | 19.75688934667452 | 19.29756032960566 | 19.51 | 2025737.467965146
2008-03-06 00:00:00 | 19.38055134807634 | 19.38055134807634 | 18.94425931535898 | 18.95 | 1367084.327176781
2008-03-07 00:00:00 | 19.63871156661786 | 20.17848901903368 | 19.43198828696925 | 19.61 | 2444659.357470678
2008-03-10 00:00:00 | 20.12014749262537 | 20.14310914454278 | 19.35093215339233 | 19.46 | 1493272.353545735
2008-03-11 00:00:00 | 20.33315481171548 | 20.58 | 19.88538912133891 | 20.58 | 1197090.379008746
2008-03-12 00:00:00 | 20.70522396416574 | 20.86599664053752 | 20.43535554311311 | 20.51 | 1376900.633837153
2008-03-13 00:00:00 | 19.99107666290868 | 20.47908399098084 | 19.82458004509583 | 20.37 | 1327234.167893962
2008-03-14 00:00:00 | 20.48471559092249 | 20.48471559092249 | 19.2790568818155 | 19.48 | 3250696.047227926
2008-03-17 00:00:00 | 18.71980410162228 | 19.05285583103765 | 18.2776492194674 | 18.76 | 2296478.091684435
2008-03-18 00:00:00 | 19.28211292200233 | 19.74148428405122 | 19.10984866123399 | 19.73 | 1156014.597060314
2008-03-19 00:00:00 | 19.63728813559322 | 19.80380315194766 | 19.2123877490336 | 19.31 | 2017451.683065769
2008-03-20 00:00:00 | 19.57338973491258 | 20.37722504230118 | 19.44707275803722 | 20.36 | 2261532.907662082
2008-03-24 00:00:00 | 20.67096774193548 | 20.95232258064516 | 20.42406451612903 | 20.47 | 967617.9775280899
2008-03-25 00:00:00 | 21.0741744966443 | 21.46464966442953 | 20.92487516778523 | 21.39 | 1056200.327255727
2008-03-26 00:00:00 | 21.440549273021 | 21.68738826063543 | 21.15352719439957 | 21.32 | 1114896.810506567
2008-03-27 00:00:00 | 21.68928649835346 | 21.70076838638859 | 20.89129527991219 | 20.92000000000001 | 817113.0019120456
2008-03-28 00:00:00 | 20.83719563392108 | 20.92904002239015 | 20.41815561153093 | 20.51 | 542656.9965870306
2008-03-31 00:00:00 | 20.78796935933148 | 20.84537883008357 | 20.47221727019499 | 20.61 | 446442.0184376516
2008-04-01 00:00:00 | 21.95052385892116 | 22.14 | 21.75530601659751 | 22.14 | 883710.2077687444
2008-04-02 00:00:00 | 21.8812994498297 | 22.1281241812942 | 21.60003405816086 | 21.91 | 891446.3258785944
2008-04-03 00:00:00 | 21.28368731563422 | 21.46167337087691 | 21.01957897559668 | 21.41 | 1078640.681924334
2008-04-04 00:00:00 | 20.7836902800659 | 21.1683607907743 | 20.66886326194399 | 20.91 | 925217.7905308466
2008-04-07 00:00:00 | 21.44841463414634 | 21.45989972899729 | 21.01772357723577 | 21.19 | 664165.1722510618
2008-04-08 00:00:00 | 20.3127454798331 | 20.76056745479833 | 20.27829763560501 | 20.64 | 564679.7480620155
2008-04-09 00:00:00 | 20.92263333333333 | 20.98579166666667 | 20.57239166666667 | 20.67 | 427576.1973875181
2008-04-10 00:00:00 | 20.19110796259564 | 20.44371209974497 | 19.94998583168037 | 20.26 | 729837.6110562684
2008-04-11 00:00:00 | 19.50443985849056 | 19.79143867924528 | 19.41834021226415 | 19.47 | 1080840.677966102
2008-04-14 00:00:00 | 19.46959427207637 | 19.53273269689737 | 19.13668257756563 | 19.24 | 800368.3991683994
2008-04-15 00:00:00 | 19.33922261484099 | 19.51722614840989 | 19.3219964664311 | 19.5 | 619987.6923076924
2008-04-16 00:00:00 | 19.74045957446809 | 20.24 | 19.74045957446809 | 20.24 | 762821.1462450593
2008-04-17 00:00:00 | 20.5325982715361 | 20.62444103707834 | 20.1422665179816 | 20.59 | 524200.2428363283
2008-04-18 00:00:00 | 20.63796296296297 | 21.11444444444444 | 20.48296296296296 | 20.77 | 679877.4193548387
2008-04-21 00:00:00 | 20.55691263782867 | 20.55691263782867 | 20.11476675148431 | 20.31 | 459757.7548005909
2008-04-22 00:00:00 | 20.15368063420159 | 20.32019252548131 | 20.1077463193658 | 20.28 | 415549.9013806705
2008-04-23 00:00:00 | 19.56981557377049 | 19.67314695550352 | 19.34593091334895 | 19.61 | 632682.9168791433
2008-04-24 00:00:00 | 19.71425050157638 | 20.1792633992548 | 19.47887360275151 | 20.03 | 750753.3699450823
2008-04-25 00:00:00 | 20.52425894854586 | 20.55296420581655 | 20.13960850111857 | 20.53 | 564008.1831466147
2008-04-28 00:00:00 | 20.62406666666667 | 20.71019166666667 | 20.49775 | 20.67 | 454746.0087082728
2008-04-29 00:00:00 | 20.23130935251799 | 20.25427338129496 | 19.8466618705036 | 19.95 | 827555.1378446115
2008-04-30 00:00:00 | 19.66851473592063 | 19.90970528158739 | 19.58237525532536 | 19.68 | 639950.4573170732
2008-05-01 00:00:00 | 19.86296296296296 | 20.16148148148148 | 19.58166666666666 | 20.15 | 1076341.935483871
2008-05-02 00:00:00 | 20.522578125 | 20.683359375 | 20.4421875 | 20.58 | 764517.0068027212
2008-05-05 00:00:00 | 20.95475432719151 | 20.95475432719151 | 20.42643495254048 | 20.57 | 416187.6519202723
2008-05-06 00:00:00 | 19.79952218430034 | 20.19 | 19.79377986348123 | 20.19 | 708076.0772659732
2008-05-07 00:00:00 | 20.2232282325716 | 20.33232571593868 | 19.80980619033845 | 19.85 | 695928.0604534004
2008-05-08 00:00:00 | 20.08908620689656 | 20.18094827586207 | 19.92258620689656 | 19.98 | 613267.2672672672
2008-05-09 00:00:00 | 19.35833185448092 | 19.60519077196096 | 19.35833185448092 | 19.41 | 1235345.285935085
2008-05-12 00:00:00 | 19.11496722288438 | 19.32167759237187 | 18.96567640047676 | 19.27 | 2103116.554229372
2008-05-13 00:00:00 | 18.69683501683502 | 18.88058769513315 | 18.57624732170187 | 18.76 | 1000997.654584222
2008-05-14 00:00:00 | 18.38 | 18.51780693533271 | 18.29387066541706 | 18.38 | 1378276.0609358
2008-05-15 00:00:00 | 18.28709001233046 | 18.64295930949445 | 18.22395191122072 | 18.62 | 1482274.543501611
2008-05-16 00:00:00 | 18.53092700954727 | 18.7146288882045 | 18.41611333538651 | 18.64 | 711761.9098712447
2008-05-19 00:00:00 | 18.10923318667504 | 18.45947517284726 | 18.02310810810811 | 18.27 | 2009867.542419267
2008-05-20 00:00:00 | 18.59125078369906 | 18.59125078369906 | 18.25260188087774 | 18.31 | 1160665.210267613
2008-05-21 00:00:00 | 17.9341598960026 | 17.98010074748131 | 17.66425739356516 | 17.67 | 2072926.315789474
2008-05-22 00:00:00 | 17.80814624759461 | 18.04352148813342 | 17.7277742142399 | 17.9 | 1652888.379888268
2008-05-23 00:00:00 | 18.48031042128603 | 18.5090243902439 | 18.07257206208426 | 18.13 | 945881.0810810812
2008-05-27 00:00:00 | 17.9431029040404 | 18.20722537878788 | 17.89716856060606 | 18.19 | 1202760.19791094
2008-05-28 00:00:00 | 17.62871125611746 | 17.6631647634584 | 17.42773246329527 | 17.6 | 1670250.852272727
2008-05-29 00:00:00 | 17.07607036176568 | 17.36890142714902 | 16.99568536342516 | 17.3 | 1779759.942196532
2008-05-30 00:00:00 | 17.6818837740777 | 17.71059745347698 | 17.46365981064316 | 17.59 | 743025.6395679363
2008-06-02 00:00:00 | 17.20167392032139 | 17.21889856042852 | 17.0236859725477 | 17.15 | 1314802.50728863
2008-06-03 00:00:00 | 17.69532544378698 | 17.69532544378698 | 17.33372781065089 | 17.46 | 1163312.371134021
2008-06-04 00:00:00 | 17.08819494584837 | 17.7597833935018 | 17.07671480144404 | 17.49 | 1236221.383647799
2008-06-05 00:00:00 | 17.37157980456026 | 17.63 | 17.302667752443 | 17.63 | 1253597.844583097
2008-06-06 00:00:00 | 16.88578309078309 | 16.96042273042273 | 16.56425848925849 | 16.57 | 2195066.867833434
2008-06-09 00:00:00 | 16.42669734513274 | 16.45540530973451 | 16.03052743362832 | 16.22 | 1715377.620221948
2008-06-10 00:00:00 | 15.76346431146359 | 16.06782263878875 | 15.76346431146359 | 15.93 | 1801968.110483365
2008-06-11 00:00:00 | 15.19941873804971 | 15.28551816443595 | 14.95260038240918 | 15.01 | 3138174.217188541
2008-06-12 00:00:00 | 15.55612950163696 | 16.02109130592943 | 15.53890869407057 | 15.78 | 2260172.750316857
2008-06-13 00:00:00 | 16.0427805575411 | 16.11739814152966 | 15.86484631879914 | 16.06 | 1594476.712328767
2008-06-16 00:00:00 | 15.94036192544336 | 16.02646398841839 | 15.77389793702497 | 15.86 | 1287077.175283733
2008-06-17 00:00:00 | 16.38305903398927 | 16.46919499105546 | 16.02703041144902 | 16.05 | 1484571.651090343
2008-06-18 00:00:00 | 15.5274025974026 | 15.62498701298701 | 15.39537662337663 | 15.47 | 961803.1674208144
2008-06-19 00:00:00 | 15.29094297428252 | 15.42869921729407 | 15.12448751397689 | 15.4 | 793575.6493506493
2008-06-20 00:00:00 | 14.96295812524011 | 15.1753207837111 | 14.84816749903957 | 14.94 | 1280069.67871486
2008-06-23 00:00:00 | 14.67944928684628 | 14.71389461172742 | 14.39814580031696 | 14.49 | 1231168.530020704
2008-06-24 00:00:00 | 14.71179230769231 | 15.01039230769231 | 14.61417307692308 | 14.93 | 955887.4748827864
2008-06-25 00:00:00 | 14.76386310904872 | 15.03375870069605 | 14.74663573085847 | 14.85 | 1346983.838383838
2008-06-26 00:00:00 | 14.3671790678659 | 14.48197874080131 | 14.04 | 14.04 | 1707670.37037037
2008-06-27 00:00:00 | 14.60037959667853 | 14.73243179122183 | 14.35349940688019 | 14.52 | 1521754.338842975
2008-06-30 00:00:00 | 14.34941224158897 | 14.46994730441832 | 14.11982164572355 | 14.16 | 1115550.918079096
2008-07-01 00:00:00 | 13.76738738738739 | 14.06592956592956 | 13.69275184275184 | 14.02 | 1345015.977175464
2008-07-02 00:00:00 | 13.919375534645 | 13.93659538066724 | 13.41426005132592 | 13.42 | 1535379.58271237
2008-07-03 00:00:00 | 13.66478873239437 | 14.04372825186412 | 13.32603976801988 | 13.86 | 1170772.582972583
2008-07-07 00:00:00 | 13.54391379310345 | 13.60706896551724 | 13.19368965517241 | 13.32 | 1129345.345345345
2008-07-08 00:00:00 | 13.2491948608137 | 13.41 | 12.97927194860814 | 13.41 | 1381672.25950783
2008-07-09 00:00:00 | 14.25818259385666 | 14.25818259385666 | 13.40831911262799 | 13.46 | 1146923.031203566
2008-07-10 00:00:00 | 13.31962296486718 | 13.48611825192802 | 13.15886889460154 | 13.4 | 1315052.23880597
2008-07-11 00:00:00 | 13.15318059299191 | 13.37708894878706 | 12.65943396226415 | 12.78 | 1396039.906103287
2008-07-14 00:00:00 | 13.60496644295302 | 13.60496644295302 | 12.80129753914989 | 12.83 | 1605437.256430242
2008-07-15 00:00:00 | 12.45942492012779 | 12.99340027384756 | 12.29291647649475 | 12.58 | 1469258.823529412
2008-07-16 00:00:00 | 12.50094674556213 | 13.64313609467456 | 12.50094674556213 | 13.58 | 1769098.969072165
2008-07-17 00:00:00 | 14.15426023510336 | 14.27479529793271 | 13.73525739764897 | 14.16 | 1513999.293785311
2008-07-18 00:00:00 | 14.84378296910324 | 15.27445365486059 | 14.75764883195177 | 15.24 | 1624094.750656168
2008-07-21 00:00:00 | 15.81574074074074 | 15.81574074074074 | 14.80537037037037 | 14.88 | 1543006.451612903
2008-07-22 00:00:00 | 14.31446252838759 | 15.24464420893263 | 14.28575321725965 | 15.17 | 1359315.095583388
2008-07-23 00:00:00 | 15.74292979942694 | 16.22520773638969 | 15.55346346704871 | 16.03 | 1502942.482844666
2008-07-24 00:00:00 | 15.93271063667556 | 15.93271063667556 | 15.00832634388105 | 15.06 | 1460066.998671979
2008-07-25 00:00:00 | 15.21742424242425 | 15.46434848484849 | 14.97624242424243 | 15.16 | 1460010.55408971
2008-07-28 00:00:00 | 14.88382 | 14.96418 | 14.28112 | 14.35 | 1187804.878048781
2008-07-29 00:00:00 | 14.23182095238095 | 15.11018666666667 | 14.16867047619048 | 15.07 | 1452546.449900464
2008-07-30 00:00:00 | 13.84593978844589 | 14.23054922701383 | 13.78853539462978 | 14.11 | 2132937.774627923
2008-07-31 00:00:00 | 13.32352765957447 | 13.71387659574468 | 13.30056595744681 | 13.49 | 2012394.366197183
2008-08-01 00:00:00 | 13.76574050896954 | 13.84610763454318 | 13.36964539007092 | 13.76 | 1178815.334302326
2008-08-04 00:00:00 | 13.55501285347044 | 13.58371893744645 | 13.26795201371037 | 13.4 | 1305472.388059701
2008-08-05 00:00:00 | 14.32154940407535 | 14.93 | 14.27562860438293 | 14.93 | 1440741.460147355
2008-08-06 00:00:00 | 14.66673387096774 | 14.83921370967742 | 14.49425403225806 | 14.75 | 891959.3220338983
2008-08-07 00:00:00 | 14.75435510204082 | 15.0338612244898 | 14.46890204081633 | 14.57 | 918960.1921757035
2008-08-08 00:00:00 | 14.35151209677419 | 14.83921370967742 | 14.32772177419355 | 14.75 | 795113.2203389831
2008-08-11 00:00:00 | 15.02080283353011 | 15.33596615505706 | 14.90781975600157 | 15.11 | 799969.3580410325
2008-08-12 00:00:00 | 15.14971243418388 | 15.20916970433374 | 14.54324827865533 | 14.68 | 911410.8310626703
2008-08-13 00:00:00 | 13.9808286818377 | 14.0521897810219 | 13.65375697724345 | 13.85 | 1132549.819494585
2008-08-14 00:00:00 | 13.61177787343952 | 13.88544123977615 | 13.59393026259148 | 13.82 | 1050896.960926194
2008-08-15 00:00:00 | 13.80702263989748 | 13.95567706108501 | 13.75350704826997 | 13.92 | 634357.183908046
2008-08-18 00:00:00 | 13.61464427750774 | 13.67412284577994 | 13.45405214317278 | 13.46 | 969929.1976225853
2008-08-19 00:00:00 | 12.92783970520497 | 13.03487793643482 | 12.79701520036849 | 12.91 | 1008480.790085205
2008-08-20 00:00:00 | 12.75395050412466 | 12.98 | 12.64092575618698 | 12.98 | 1485878.1201849
2008-08-21 00:00:00 | 12.58510060832943 | 12.84679457182967 | 12.53157229761348 | 12.71 | 865728.7962234461
2008-08-22 00:00:00 | 13.16539285714286 | 13.40919642857143 | 13.09403571428571 | 13.32 | 931987.987987988
2008-08-25 00:00:00 | 13.42650250797993 | 13.42650250797993 | 12.98648426812585 | 13.04 | 506038.1134969326
2008-08-26 00:00:00 | 12.72298424467099 | 12.92512511584801 | 12.66947636700649 | 12.83 | 901213.0943102103
2008-08-27 00:00:00 | 12.99510426110608 | 13.14378966455123 | 12.90589301903898 | 13.12 | 452633.5365853658
2008-08-28 00:00:00 | 13.39541465555068 | 13.55 | 13.30623080298377 | 13.55 | 645520.4428044279
2008-08-29 00:00:00 | 13.30138489208633 | 13.42035971223022 | 13.14076888489209 | 13.23 | 799496.9009826152
2008-09-02 00:00:00 | 13.30796085571234 | 13.37340009103323 | 12.98076467910788 | 13.07 | 841819.127773527
2008-09-03 00:00:00 | 12.85106373223292 | 13.10082989454379 | 12.79159559834938 | 12.97 | 1009111.873554356
2008-09-04 00:00:00 | 12.72912158808933 | 12.79452109181141 | 11.96810918114144 | 11.98 | 1710227.045075125
2008-09-05 00:00:00 | 11.89003436426117 | 12.12783505154639 | 11.7414089347079 | 12.11 | 1512358.959537572
2008-09-08 00:00:00 | 13.07025431425976 | 13.20708446866485 | 12.6835603996367 | 13.1 | 1875734.198473282
2008-09-09 00:00:00 | 13.37895233600755 | 13.52760736196319 | 12.57026899480887 | 12.6 | 2034071.825396825
2008-09-10 00:00:00 | 12.68809909480705 | 12.71782753692235 | 12.31946641257742 | 12.48 | 987270.0320512819
2008-09-11 00:00:00 | 11.71789422135162 | 12.15783545543585 | 11.65249755142018 | 12.14 | 1143284.514003295
2008-09-12 00:00:00 | 12.11663793103448 | 12.46163793103448 | 12.00956896551724 | 12.42 | 681373.9130434783
2008-09-15 00:00:00 | 11.54604308985812 | 11.92079873883342 | 11.30215449290594 | 11.32 | 1580734.010600707
2008-09-16 00:00:00 | 11.17255605381166 | 12.42783258594918 | 11.1606576980568 | 11.94 | 3335250.753768845
2008-09-17 00:00:00 | 13.16087912087912 | 13.22037676609105 | 11.15580847723705 | 11.37 | 6150831.662269129
2008-09-18 00:00:00 | 11.41512880562061 | 13.02121779859485 | 9.844730679156907 | 12.7 | 12212704.33070866
2008-09-19 00:00:00 | 13.89539520426288 | 14.08566163410302 | 12.21272646536412 | 13.39 | 4702458.551157581
2008-09-22 00:00:00 | 12.73337067705796 | 12.73337067705796 | 11.92452508524111 | 12.21 | 3169791.646191646
2008-09-23 00:00:00 | 11.68481751824817 | 12.7432895377129 | 11.29829683698297 | 12.22 | 1397467.266775777
2008-09-24 00:00:00 | 11.28337920489296 | 11.79490825688073 | 11.24769113149847 | 11.67 | 1378948.071979435
2008-09-25 00:00:00 | 11.51057425742574 | 12.36078712871287 | 11.39760891089109 | 12.01 | 947936.7194004996
2008-09-26 00:00:00 | 11.2014358974359 | 11.7665641025641 | 11.00512820512821 | 11.6 | 954491.3793103448
2008-09-29 00:00:00 | 9.822139682539682 | 9.976819047619045 | 9.149879365079364 | 9.37 | 1577689.434364995
2008-09-30 00:00:00 | 9.777525403466825 | 10.08679019725045 | 9.408786610878659 | 9.95 | 1376399.798994975
2008-10-01 00:00:00 | 10.91675675675676 | 11.1427027027027 | 10.47081081081081 | 11 | 1903650
2008-10-02 00:00:00 | 11.18802209944751 | 11.42581215469613 | 10.70649723756906 | 10.76 | 3417468.401486989
2008-10-03 00:00:00 | 11.98281914893617 | 12.54776595744681 | 10.88860638297872 | 11.18 | 2982271.914132379
2008-10-06 00:00:00 | 11.29251847640705 | 11.29251847640705 | 9.9723820352473 | 10.46 | 2203290.439770554
2008-10-07 00:00:00 | 10.41275147928994 | 10.72792899408284 | 7.849704142011833 | 8.04 | 2257705.472636816
2008-10-08 00:00:00 | 8.323809523809524 | 8.930258503401362 | 8.091931972789116 | 8.74 | 2104757.437070938
2008-10-09 00:00:00 | 9.192753846153847 | 9.192753846153847 | 7.73 | 7.73 | 1316817.593790427
2008-10-10 00:00:00 | 8.012512 | 8.844672 | 7.346783999999999 | 7.429999999999999 | 2437415.881561238
2008-10-13 00:00:00 | 7.03178307313065 | 7.24 | 6.097781429745275 | 7.24 | 2392480.801104972
2008-10-14 00:00:00 | 6.475678670360111 | 6.814626038781164 | 6.148624192059095 | 6.44 | 2086456.677018634
2008-10-15 00:00:00 | 6.920513307984792 | 6.99787072243346 | 6.200494296577947 | 6.26 | 2136601.916932907
2008-10-16 00:00:00 | 6.418666666666666 | 7.001641025641026 | 6.026051282051283 | 6.96 | 2647965.517241379
2008-10-17 00:00:00 | 6.341028571428572 | 6.834285714285715 | 6.24 | 6.24 | 1381153.846153846
2008-10-20 00:00:00 | 6.900194331983805 | 7.339999999999999 | 6.793214574898785 | 7.339999999999999 | 1560743.869209809
2008-10-21 00:00:00 | 6.928684210526315 | 7.02978947368421 | 6.702684210526315 | 6.779999999999999 | 634566.3716814159
2008-10-22 00:00:00 | 6.75794366197183 | 6.781718309859155 | 6.092253521126761 | 6.33 | 705289.0995260663
2008-10-23 00:00:00 | 6.497277777777778 | 6.610222222222221 | 6.021722222222222 | 6.420000000000001 | 977719.6261682243
2008-10-24 00:00:00 | 6.00355 | 6.33675 | 5.94405 | 5.949999999999999 | 911092.43697479
2008-10-27 00:00:00 | 6.377264150943396 | 6.65066037735849 | 6.038490566037736 | 6.3 | 878285.7142857143
2008-10-28 00:00:00 | 6.411999999999999 | 6.87 | 5.948051948051948 | 6.87 | 716537.1179039301
2008-10-29 00:00:00 | 6.820484429065744 | 7.129965397923876 | 6.671695501730104 | 6.880000000000001 | 2295701.744186047
2008-10-30 00:00:00 | 7.452677725118483 | 7.702488151658767 | 7.208815165876777 | 7.53 | 1565266.932270916
2008-10-31 00:00:00 | 7.490253164556961 | 7.805569620253164 | 7.347468354430378 | 7.52 | 1385693.617021277
2008-11-03 00:00:00 | 7.330591900311526 | 7.64 | 7.128286604361371 | 7.64 | 849725.6544502618
2008-11-04 00:00:00 | 7.948854397634887 | 8.258240946045825 | 7.776311899482633 | 8.05 | 1138032.670807453
2008-11-05 00:00:00 | 8.054340836012862 | 8.191157556270097 | 7.275080385852091 | 7.4 | 670078.9189189188
2008-11-06 00:00:00 | 7.281468531468531 | 7.43006993006993 | 6.627622377622377 | 6.799999999999999 | 781116.4705882353
2008-11-07 00:00:00 | 7.300047430830038 | 7.53783399209486 | 7.228711462450592 | 7.519999999999999 | 964730.7180851066
2008-11-10 00:00:00 | 7.430143945808636 | 7.447976291278576 | 6.841676545300592 | 7.02 | 385086.7521367522
2008-11-11 00:00:00 | 6.487027027027027 | 6.730810810810811 | 6.391891891891892 | 6.600000000000001 | 542218.1818181818
2008-11-12 00:00:00 | 6.26535 | 6.33675 | 5.920249999999999 | 5.949999999999999 | 484705.8823529412
2008-11-13 00:00:00 | 5.722971428571429 | 6.442057142857143 | 5.4496 | 6.24 | 1065985.576923077
2008-11-14 00:00:00 | 5.846534031413611 | 5.989277486910994 | 5.590785340314135 | 5.68 | 1179290.492957747
2008-11-17 00:00:00 | 5.265950226244343 | 5.521809954751131 | 5.135045248868779 | 5.26 | 743669.2015209126
2008-11-18 00:00:00 | 4.742565104166667 | 4.796119791666667 | 4.462890625 | 4.57 | 1076880.525164114
2008-11-19 00:00:00 | 4.643370165745856 | 4.690994475138121 | 4.173080110497237 | 4.31 | 1100782.366589327
2008-11-20 00:00:00 | 4.638718662952646 | 4.64466573816156 | 4.192688022284123 | 4.27 | 1552527.868852459
2008-11-21 00:00:00 | 4.544311688311688 | 4.79412987012987 | 4.229064935064935 | 4.58 | 1402644.104803493
2008-11-24 00:00:00 | 4.942784398699892 | 5.721971830985916 | 4.740552546045504 | 5.49 | 962340.9836065574
2008-11-25 00:00:00 | 5.95049504950495 | 6.01 | 5.611316831683168 | 6.01 | 773212.9783693844
2008-11-26 00:00:00 | 5.544685714285714 | 6.501485714285714 | 5.485257142857144 | 6.24 | 1030649.038461538
2008-11-28 00:00:00 | 5.604303797468355 | 6.318227848101266 | 5.580506329113925 | 6.11 | 456014.8936170212
2008-12-01 00:00:00 | 5.606186813186813 | 5.641857142857143 | 5.41 | 5.41 | 496042.5138632163
2008-12-02 00:00:00 | 5.52198347107438 | 6.48 | 5.361322314049587 | 6.48 | 845151.3888888889
2008-12-03 00:00:00 | 5.555855670103092 | 5.841381443298969 | 5.484474226804124 | 5.77 | 1124157.712305026
2008-12-04 00:00:00 | 5.709206349206349 | 5.935195767195768 | 5.62 | 5.62 | 565654.8042704626
2008-12-05 00:00:00 | 5.685947643979057 | 5.769214659685862 | 5.198240837696335 | 5.68 | 678251.7605633804
2008-12-08 00:00:00 | 5.60810582010582 | 5.762730158730159 | 5.477269841269842 | 5.62 | 1613898.576512455
2008-12-09 00:00:00 | 5.62568085106383 | 5.911127659574468 | 5.59 | 5.59 | 1479112.701252236
2008-12-10 00:00:00 | 5.83028397565923 | 5.94320486815416 | 5.723306288032456 | 5.860000000000001 | 1323864.846416382
2008-12-11 00:00:00 | 5.40835152838428 | 5.699890829694324 | 5.372652838427947 | 5.45 | 873981.6513761467
2008-12-12 00:00:00 | 4.664050955414012 | 5.205414012738854 | 4.551019108280255 | 4.67 | 926871.5203426124
2008-12-15 00:00:00 | 4.640637450199203 | 4.694183266932271 | 4.48 | 4.48 | 2828960.491071429
2008-12-16 00:00:00 | 4.670993788819875 | 4.944708074534161 | 4.540086956521739 | 4.79 | 840628.3924843424
2008-12-17 00:00:00 | 4.657587096774193 | 4.740864516129032 | 4.431548387096774 | 4.61 | 1993145.336225596
2008-12-18 00:00:00 | 4.434265734265734 | 4.68986013986014 | 4.25 | 4.25 | 777247.0588235294
2008-12-19 00:00:00 | 4.399249061326659 | 4.862953692115144 | 4.345744680851064 | 4.75 | 1021206.105263158
2008-12-22 00:00:00 | 4.401373626373626 | 4.448956043956044 | 4.276469780219781 | 4.33 | 619724.7113163972
2008-12-23 00:00:00 | 4.389211618257261 | 4.436791147994467 | 4.276210235131396 | 4.3 | 466587.2093023257
2008-12-24 00:00:00 | 4.195213204951858 | 4.355653370013756 | 4.195213204951858 | 4.32 | 240145.6018518518
2008-12-26 00:00:00 | 4.195516304347826 | 4.385951086956521 | 4.195516304347826 | 4.38 | 327335.1598173517
2008-12-29 00:00:00 | 4.314626865671642 | 4.445373134328358 | 4.26708276797829 | 4.38 | 678107.3059360731
2008-12-30 00:00:00 | 4.249311740890688 | 4.41 | 4.237408906882591 | 4.41 | 631446.2585034014
2008-12-31 00:00:00 | 4.217168831168831 | 5.186701298701299 | 4.217168831168831 | 4.58 | 995956.3318777293
2009-01-02 00:00:00 | 4.421151832460733 | 4.742041884816754 | 4.391439790575916 | 4.54 | 609180.6167400881
2009-01-05 00:00:00 | 4.324717948717948 | 4.64 | 4.259282051282051 | 4.64 | 735788.7931034482
2009-01-06 00:00:00 | 4.208937931034482 | 4.57751724137931 | 4.167324137931034 | 4.31 | 1449327.146171694
2009-01-07 00:00:00 | 4.408102288021534 | 4.509232839838493 | 4.360511440107672 | 4.42 | 689040.0452488688
2009-01-08 00:00:00 | 4.635291925465839 | 4.79 | 4.587689440993789 | 4.79 | 753910.2296450939
2009-01-09 00:00:00 | 4.875946275946275 | 4.881892551892553 | 4.691611721611721 | 4.87 | 510908.0082135524
2009-01-12 00:00:00 | 4.982142857142857 | 5.089285714285714 | 4.833333333333333 | 5 | 734664
2009-01-13 00:00:00 | 4.641602067183462 | 4.748578811369509 | 4.546511627906977 | 4.6 | 570404.3478260869
2009-01-14 00:00:00 | 4.201161103047895 | 4.219013062409289 | 4.022641509433962 | 4.1 | 691184.6341463415
2009-01-15 00:00:00 | 3.927054009819968 | 3.938936170212766 | 3.433944353518822 | 3.63 | 5648467.768595042
2009-01-16 00:00:00 | 3.826887096774193 | 3.84474193548387 | 3.344806451612903 | 3.69 | 2394140.921409214
2009-01-20 00:00:00 | 1.579693486590038 | 1.977586206896552 | 1.395593869731801 | 1.55 | 11536873.5483871
2009-01-21 00:00:00 | 1.465959183673469 | 1.608979591836735 | 1.424244897959184 | 1.46 | 4374256.849315069
2009-01-22 00:00:00 | 1.675592592592593 | 1.729259259259259 | 1.55037037037037 | 1.61 | 2790559.00621118
2009-01-23 00:00:00 | 1.578519855595668 | 1.673826714801444 | 1.53086642599278 | 1.65 | 955733.9393939396
2009-01-26 00:00:00 | 2.043764705882353 | 2.216058823529412 | 1.978411764705882 | 2.02 | 1900801.98019802
2009-01-27 00:00:00 | 2.317539267015707 | 2.365078534031414 | 2.210575916230367 | 2.27 | 1473813.215859031
2009-01-28 00:00:00 | 3.231342812006319 | 4.039178515007898 | 3.136303317535545 | 3.76 | 3896148.670212766
2009-01-29 00:00:00 | 2.995944333996024 | 3.061332007952287 | 2.793836978131213 | 2.99 | 2810743.81270903
2009-01-30 00:00:00 | 3.272552783109405 | 3.284452975047984 | 2.975047984644914 | 3.1 | 1524345.161290323
2009-02-02 00:00:00 | 2.950513833992095 | 3.057588932806324 | 2.89697628458498 | 3.01 | 969132.8903654485
2009-02-03 00:00:00 | 3.054058252427184 | 3.077825242718446 | 2.947106796116505 | 3.06 | 927000.0000000001
2009-02-04 00:00:00 | 3.219089184060721 | 3.379449715370019 | 3.112182163187856 | 3.13 | 1363801.916932907
2009-02-05 00:00:00 | 3.446428571428572 | 3.595238095238095 | 3.357142857142857 | 3.5 | 1165416
2009-02-06 00:00:00 | 3.760703764320786 | 3.837937806873977 | 3.63 | 3.63 | 1418597.245179063
2009-02-09 00:00:00 | 3.70005076142132 | 3.70005076142132 | 3.51 | 3.51 | 1004868.376068376
2009-02-10 00:00:00 | 3.422108208955223 | 3.439962686567164 | 3.154291044776119 | 3.19 | 1691676.489028213
2009-02-11 00:00:00 | 3.105697674418604 | 3.171143410852713 | 2.91531007751938 | 3.07 | 1342776.54723127
2009-02-12 00:00:00 | 3.027260787992495 | 3.17 | 2.973733583489681 | 3.17 | 935019.8738170346
2009-02-13 00:00:00 | 2.176736842105263 | 2.343263157894737 | 2.010210526315789 | 2.26 | 8391610.619469028
2009-02-17 00:00:00 | 1.785953177257525 | 1.797859531772575 | 1.720468227424749 | 1.78 | 3279425.280898877
2009-02-18 00:00:00 | 1.852155477031802 | 1.852155477031802 | 1.662190812720848 | 1.68 | 2361533.928571429
2009-02-19 00:00:00 | 1.94288961038961 | 1.98448051948052 | 1.818116883116883 | 1.83 | 1698207.650273224
2009-02-20 00:00:00 | 1.906246153846154 | 2.001261538461538 | 1.840923076923077 | 1.93 | 1941075.129533679
2009-02-23 00:00:00 | 2.070096463022508 | 2.087942122186495 | 1.820257234726688 | 1.85 | 1345705.405405405
2009-02-24 00:00:00 | 1.832883435582822 | 1.981656441717792 | 1.749570552147239 | 1.94 | 1468344.329896907
2009-02-25 00:00:00 | 1.993558282208589 | 2.005460122699386 | 1.856687116564417 | 1.94 | 2083711.340206186
2009-02-26 00:00:00 | 2.391870324189526 | 2.558054862842893 | 2.332518703241895 | 2.38 | 2658731.092436975
2009-02-27 00:00:00 | 1.995323076923077 | 2.066584615384615 | 1.900307692307692 | 1.93 | 2022914.507772021
2009-03-02 00:00:00 | 1.749247311827957 | 1.761146953405018 | 1.630250896057348 | 1.66 | 2300909.638554217
2009-03-03 00:00:00 | 1.608725099601594 | 1.608725099601594 | 1.48406374501992 | 1.49 | 1387069.798657718
2009-03-04 00:00:00 | 1.649328358208955 | 1.661194029850746 | 1.554402985074627 | 1.59 | 1766608.805031447
2009-03-05 00:00:00 | 1.385405405405405 | 1.421081081081081 | 1.308108108108108 | 1.32 | 4464218.181818183
2009-03-06 00:00:00 | 1.435744680851064 | 1.459574468085106 | 1.280851063829787 | 1.4 | 2190200
2009-03-09 00:00:00 | 1.258755364806867 | 1.443690987124463 | 1.252789699570815 | 1.39 | 1839023.741007194
2009-03-10 00:00:00 | 1.61 | 1.675592592592593 | 1.556333333333333 | 1.61 | 1637944.099378882
2009-03-11 00:00:00 | 1.622336065573771 | 1.622336065573771 | 1.414344262295082 | 1.45 | 1853053.793103448
2009-03-12 00:00:00 | 1.395169811320755 | 1.609811320754717 | 1.347471698113208 | 1.58 | 1924268.987341772
2009-03-13 00:00:00 | 1.558364312267658 | 1.617843866171004 | 1.457249070631971 | 1.6 | 1481349.375
2009-03-16 00:00:00 | 1.60511811023622 | 1.718070866141732 | 1.51 | 1.51 | 2243947.01986755
2009-03-17 00:00:00 | 1.590647482014389 | 1.685611510791367 | 1.525359712230216 | 1.65 | 1238026.666666667
2009-03-18 00:00:00 | 1.613095238095238 | 1.791666666666667 | 1.55952380952381 | 1.75 | 2621472
2009-03-19 00:00:00 | 2.1158940397351 | 2.121854304635762 | 1.8 | 1.8 | 3531722.222222222
2009-03-20 00:00:00 | 1.94892 | 1.95488 | 1.49 | 1.49 | 2163255.033557047
2009-03-23 00:00:00 | 2.020159151193634 | 2.24 | 2.002334217506632 | 2.24 | 3074906.25
2009-03-24 00:00:00 | 2.038115942028985 | 2.127246376811594 | 1.948985507246376 | 2.05 | 2918195.12195122
2009-03-25 00:00:00 | 2.0603125 | 2.1790625 | 1.9890625 | 2.09 | 2555957.894736842
2009-03-26 00:00:00 | 2.303812010443864 | 2.410966057441253 | 2.28 | 2.28 | 2168485.52631579
2009-03-27 00:00:00 | 2.442553191489361 | 2.633191489361702 | 2.43063829787234 | 2.52 | 2213028.571428571
2009-03-30 00:00:00 | 2.232829131652661 | 2.262521008403362 | 2.12 | 2.12 | 1542677.830188679
2009-03-31 00:00:00 | 2.32258064516129 | 2.483374689826303 | 2.32258064516129 | 2.4 | 2224727.916666667
2009-04-01 00:00:00 | 2.386439024390244 | 2.487609756097561 | 2.362634146341464 | 2.44 | 2208454.918032786
2009-04-02 00:00:00 | 2.679105504587155 | 2.714747706422018 | 2.584059633027522 | 2.59 | 1778677.992277992
2009-04-03 00:00:00 | 2.773113402061856 | 2.897814432989691 | 2.713731958762887 | 2.88 | 2026727.430555556
2009-04-06 00:00:00 | 2.797820512820513 | 2.84534188034188 | 2.720598290598291 | 2.78 | 1703823.021582734
2009-04-07 00:00:00 | 2.5946875 | 2.6065625 | 2.47 | 2.47 | 2038400
2009-04-08 00:00:00 | 2.55566037735849 | 2.585377358490566 | 2.460566037735849 | 2.52 | 966619.0476190477
2009-04-09 00:00:00 | 2.760751565762004 | 2.873799582463466 | 2.683402922755741 | 2.85 | 1663726.666666667
2009-04-13 00:00:00 | 2.870876494023905 | 3.043605577689244 | 2.75175298804781 | 2.99 | 1761701.003344481
2009-04-14 00:00:00 | 2.981226053639847 | 3.105938697318008 | 2.92183908045977 | 3.1 | 2455589.032258064
2009-04-15 00:00:00 | 3.068636363636364 | 3.14594696969697 | 2.997272727272728 | 3.14 | 2209864.968152866
2009-04-16 00:00:00 | 3.281890909090909 | 3.341345454545455 | 3.157036363636364 | 3.27 | 1884801.22324159
2009-04-17 00:00:00 | 3.559275362318841 | 3.719710144927536 | 3.493913043478261 | 3.69 | 3214390.243902439
2009-04-20 00:00:00 | 3.547128027681661 | 3.624498269896194 | 3.34477508650519 | 3.44 | 3634006.976744186
2009-04-21 00:00:00 | 3.415940766550523 | 3.558519163763066 | 3.148606271777004 | 3.41 | 4045942.521994135
2009-04-22 00:00:00 | 3.34404973357016 | 3.522557726465364 | 3.332149200710479 | 3.35 | 2682232.835820896
2009-04-23 00:00:00 | 3.416234887737478 | 3.44594127806563 | 3.28552677029361 | 3.44 | 1710911.337209302
2009-04-24 00:00:00 | 3.476424957841484 | 3.541905564924115 | 3.44070826306914 | 3.53 | 1903479.603399433
2009-04-27 00:00:00 | 3.471684027777778 | 3.5371875 | 3.388315972222223 | 3.43 | 1469891.545189504
2009-04-28 00:00:00 | 3.373291139240506 | 3.444683544303797 | 3.29 | 3.29 | 1657655.319148936
2009-04-29 00:00:00 | 3.548669950738916 | 3.762660098522168 | 3.54272577996716 | 3.62 | 2022317.403314917
2009-04-30 00:00:00 | 3.887269890795632 | 3.982371294851794 | 3.786224648985959 | 3.81 | 1793790.551181102
2009-05-01 00:00:00 | 3.911676923076923 | 3.941446153846154 | 3.816415384615385 | 3.87 | 1155051.679586563
2009-05-04 00:00:00 | 3.985027472527473 | 4.341895604395604 | 3.919601648351648 | 4.33 | 2299841.108545035
2009-05-05 00:00:00 | 4.41570652173913 | 4.469266304347825 | 4.290733695652174 | 4.38 | 2454341.552511416
2009-05-06 00:00:00 | 4.20620253164557 | 4.313291139240507 | 3.926582278481013 | 4.23 | 4111025.531914893
2009-05-07 00:00:00 | 3.718919860627178 | 3.748623693379791 | 3.249599303135888 | 3.41 | 6906011.143695015
2009-05-08 00:00:00 | 3.59663430420712 | 3.769320388349515 | 3.554951456310679 | 3.68 | 3274896.195652174
2009-05-11 00:00:00 | 3.484589614740369 | 3.615410385259631 | 3.454857621440536 | 3.549999999999999 | 3881509.014084507
2009-05-12 00:00:00 | 3.363339382940109 | 3.399056261343013 | 3.190707803992741 | 3.28 | 2939282.62195122
2009-05-13 00:00:00 | 3.077227722772277 | 3.154455445544554 | 2.982178217821782 | 3 | 2553448.333333333
2009-05-14 00:00:00 | 3.141021897810218 | 3.307591240875912 | 3.117226277372262 | 3.26 | 2129803.680981596
2009-05-15 00:00:00 | 3.267225325884544 | 3.290986964618249 | 3.142476722532588 | 3.19 | 980235.4231974921
2009-05-18 00:00:00 | 3.411393034825871 | 3.59 | 3.393532338308458 | 3.59 | 3524274.651810585
2009-05-19 00:00:00 | 3.5462 | 3.6652 | 3.44505 | 3.57 | 3412941.176470588
2009-05-20 00:00:00 | 3.548377896613191 | 3.607914438502673 | 3.310231729055258 | 3.34 | 3260182.634730539
2009-05-21 00:00:00 | 3.150555555555556 | 3.245666666666667 | 3.085166666666667 | 3.21 | 1685775.700934579
2009-05-22 00:00:00 | 3.274344703770197 | 3.381310592459605 | 3.244631956912028 | 3.31 | 1228429.003021148
2009-05-26 00:00:00 | 3.175392857142857 | 3.33 | 3.1635 | 3.33 | 1628708.708708709
2009-05-27 00:00:00 | 3.221320754716981 | 3.262924528301887 | 3.15 | 3.15 | 1679847.619047619
2009-05-28 00:00:00 | 3.113062730627307 | 3.231881918819189 | 3.071476014760148 | 3.22 | 1416942.857142857
2009-05-29 00:00:00 | 3.255941499085924 | 3.285648994515539 | 3.190585009140768 | 3.25 | 1047883.692307692
2009-06-01 00:00:00 | 3.553771043771043 | 3.607255892255892 | 3.47057239057239 | 3.53 | 2543767.138810199
2009-06-02 00:00:00 | 3.448310580204778 | 3.525733788395904 | 3.430443686006825 | 3.49 | 1078307.163323782
2009-06-03 00:00:00 | 3.363188405797101 | 3.369130434782608 | 3.21463768115942 | 3.28 | 1237119.512195122
2009-06-04 00:00:00 | 3.385330948121646 | 3.385330948121646 | 3.284364937388193 | 3.32 | 1501891.56626506
2009-06-05 00:00:00 | 3.364555555555556 | 3.3705 | 3.1565 | 3.21 | 1885962.61682243
2009-06-08 00:00:00 | 2.864899598393574 | 3.013493975903614 | 2.805461847389558 | 2.96 | 7817254.054054054
2009-06-09 00:00:00 | 3.004554263565891 | 3.087848837209302 | 3.004554263565891 | 3.07 | 2627229.96742671
2009-06-10 00:00:00 | 3.188992248062015 | 3.200891472868217 | 3.052151162790697 | 3.07 | 2210732.247557004
2009-06-11 00:00:00 | 3.102452830188679 | 3.209433962264151 | 3.096509433962264 | 3.15 | 1836323.80952381
2009-06-12 00:00:00 | 3.088425047438331 | 3.147817836812144 | 3.088425047438331 | 3.13 | 1199303.833865815
2009-06-15 00:00:00 | 3.138090737240076 | 3.191682419659736 | 3.090453686200378 | 3.15 | 1791042.857142857
2009-06-16 00:00:00 | 3.253531598513011 | 3.295167286245353 | 3.164312267657993 | 3.2 | 2068946.25
2009-06-17 00:00:00 | 3.199469696969697 | 3.205416666666667 | 3.056742424242424 | 3.14 | 2551047.133757961
2009-06-18 00:00:00 | 3.148339552238805 | 3.22570895522388 | 3.136436567164179 | 3.19 | 793246.3949843261
2009-06-19 00:00:00 | 3.274280575539569 | 3.321906474820144 | 3.226654676258993 | 3.31 | 1741405.438066465
2009-06-22 00:00:00 | 3.285350553505535 | 3.29129151291513 | 3.077416974169742 | 3.22 | 1619772.049689441
2009-06-23 00:00:00 | 2.589489194499017 | 3.131198428290766 | 2.559724950884086 | 3.03 | 7594515.181518152
2009-06-24 00:00:00 | 3.237161862527716 | 3.444855875831485 | 3.194190687361419 | 3.23 | 6820432.507739938
2009-06-25 00:00:00 | 3.152290748898678 | 3.29590308370044 | 3.10920704845815 | 3.26 | 2174743.558282209
2009-06-26 00:00:00 | 3.173874458874459 | 3.345822510822511 | 3.138051948051948 | 3.31 | 1748900.302114804
2009-06-29 00:00:00 | 3.451482254697286 | 3.57321503131524 | 3.408517745302714 | 3.43 | 3571412.827988338
2009-06-30 00:00:00 | 3.470188679245283 | 3.491698113207548 | 3.31245283018868 | 3.42 | 2311078.947368421
2009-07-01 00:00:00 | 3.313026315789474 | 3.34171052631579 | 3.27 | 3.27 | 2265915.596330275
2009-07-02 00:00:00 | 3.226218097447796 | 3.226218097447796 | 3.09 | 3.09 | 1656909.061488673
2009-07-06 00:00:00 | 3.13542600896861 | 3.2 | 3.11390134529148 | 3.2 | 1434586.875
2009-07-07 00:00:00 | 3.15607476635514 | 3.177593457943925 | 3.07 | 3.07 | 1240084.690553746
2009-07-08 00:00:00 | 3.068872901678658 | 3.068872901678658 | 2.882446043165467 | 2.99 | 3191235.451505017
2009-07-09 00:00:00 | 3.037163120567376 | 3.072978723404255 | 2.965531914893616 | 3.03 | 1021761.386138614
2009-07-10 00:00:00 | 3.008510638297872 | 3.03 | 2.972695035460993 | 3.03 | 833714.8514851487
2009-07-13 00:00:00 | 2.991098130841121 | 3.084345794392523 | 2.98392523364486 | 3.07 | 1129808.469055375
2009-07-14 00:00:00 | 3.134344827586208 | 3.163034482758621 | 3.048275862068966 | 3.12 | 1331908.653846154
2009-07-15 00:00:00 | 3.235434782608695 | 3.299999999999999 | 3.228260869565217 | 3.299999999999999 | 1738381.818181818
2009-07-16 00:00:00 | 3.289661733615222 | 3.411501057082452 | 3.282494714587738 | 3.390000000000001 | 1591596.16519174
2009-07-17 00:00:00 | 3.320400890868597 | 3.320400890868597 | 3.198485523385301 | 3.22 | 1223036.956521739
2009-07-20 00:00:00 | 3.434152892561984 | 3.498677685950414 | 3.405475206611571 | 3.470000000000001 | 1884252.449567723
2009-07-21 00:00:00 | 3.55603305785124 | 3.563202479338843 | 3.412644628099174 | 3.470000000000001 | 1401507.780979827
2009-07-22 00:00:00 | 3.379769874476987 | 3.501757322175732 | 3.351066945606695 | 3.43 | 1000037.317784257
2009-07-23 00:00:00 | 3.510769230769231 | 3.675897435897436 | 3.496410256410257 | 3.64 | 1435339.285714286
2009-07-24 00:00:00 | 3.697178988326848 | 3.754610894941635 | 3.52488326848249 | 3.69 | 1340578.861788618
2009-07-27 00:00:00 | 3.882356115107914 | 4.004352517985612 | 3.853651079136691 | 3.99 | 1464551.378446115
2009-07-28 00:00:00 | 3.849816176470588 | 3.914338235294117 | 3.799632352941176 | 3.9 | 1336984.615384615
2009-07-29 00:00:00 | 3.925672727272727 | 3.968654545454545 | 3.882690909090909 | 3.94 | 1041649.746192893
2009-07-30 00:00:00 | 4.004120781527531 | 4.047175843694493 | 3.968241563055062 | 4.04 | 1278455.940594059
2009-07-31 00:00:00 | 4.034109347442681 | 4.156137566137566 | 4.005396825396826 | 4.07 | 1169663.882063882
2009-08-03 00:00:00 | 4.221501706484641 | 4.235836177474403 | 4.156996587030717 | 4.2 | 1712515.238095238
2009-08-04 00:00:00 | 4.099658703071672 | 4.228668941979523 | 4.035153583617747 | 4.2 | 2261680.952380952
2009-08-05 00:00:00 | 4.657012195121951 | 4.721493902439025 | 4.492225609756098 | 4.7 | 3390263.829787234
2009-08-06 00:00:00 | 5.130225988700565 | 5.130225988700565 | 4.950847457627119 | 5.08 | 11459844.09448819
2009-08-07 00:00:00 | 4.942415730337078 | 5.19311797752809 | 4.799157303370786 | 5.1 | 14031146.66666667
2009-08-10 00:00:00 | 4.700311526479751 | 4.728971962616822 | 4.549844236760124 | 4.6 | 4635240
2009-08-11 00:00:00 | 4.40564935064935 | 4.427175324675324 | 4.312370129870129 | 4.42 | 2669147.511312217
2009-08-12 00:00:00 | 4.498043478260869 | 4.677391304347825 | 4.490869565217391 | 4.62 | 2131751.515151515
2009-08-13 00:00:00 | 4.770136570561457 | 4.784461305007587 | 4.648376327769348 | 4.72 | 1729456.144067797
2009-08-14 00:00:00 | 4.815646359583952 | 4.837176820208024 | 4.693640416047549 | 4.83 | 1648362.31884058
2009-08-17 00:00:00 | 4.54174959871589 | 4.54174959871589 | 4.419775280898876 | 4.47 | 2172695.078299777
2009-08-18 00:00:00 | 4.538304821150856 | 4.638678071539658 | 4.502457231726284 | 4.61 | 1337188.937093275
2009-08-19 00:00:00 | 4.67951951951952 | 4.823063063063064 | 4.665165165165165 | 4.78 | 2137191.213389121
2009-08-20 00:00:00 | 4.793851744186046 | 4.937165697674418 | 4.786686046511627 | 4.93 | 3904713.995943205
2009-08-21 00:00:00 | 4.894331864904553 | 4.930161527165932 | 4.837004405286343 | 4.88 | 3523337.704918033
2009-08-24 00:00:00 | 5.080228245363767 | 5.144807417974323 | 4.951069900142654 | 5.03 | 2433013.51888668
2009-08-25 00:00:00 | 5.055657708628005 | 5.134540311173975 | 5.01980198019802 | 5.07 | 1922705.325443787
2009-08-26 00:00:00 | 5.085654008438818 | 5.10717299578059 | 4.999578059071729 | 5.1 | 1238673.529411765
2009-08-27 00:00:00 | 5.017167381974248 | 5.031502145922746 | 4.852317596566523 | 5.01 | 2428641.31736527
2009-08-28 00:00:00 | 5.231528925619835 | 5.274586776859504 | 5.166942148760331 | 5.21 | 2581271.401151631
2009-08-31 00:00:00 | 5.1586993006993 | 5.1586993006993 | 5.065426573426573 | 5.13 | 1403239.766081871
2009-09-01 00:00:00 | 5.000443131462334 | 5.11506646971935 | 4.814180206794682 | 4.85 | 2616290.927835051
2009-09-02 00:00:00 | 4.578504672897195 | 4.685981308411215 | 4.56417445482866 | 4.6 | 2562277.826086957
2009-09-03 00:00:00 | 4.762827067669172 | 4.805864661654135 | 4.662406015037593 | 4.77 | 1696098.532494759
2009-09-04 00:00:00 | 4.77086383601757 | 4.9 | 4.727818448023426 | 4.9 | 9322671.224489795
2009-09-08 00:00:00 | 5.20881284916201 | 5.20881284916201 | 5.044022346368714 | 5.13 | 8138254.191033139
2009-09-09 00:00:00 | 5.074165497896214 | 5.124333800841516 | 5.00249649368864 | 5.11 | 2320110.371819961
2009-09-10 00:00:00 | 5.030820584144645 | 5.16 | 4.973407510431153 | 5.16 | 1897546.899224806
2009-09-11 00:00:00 | 5.133200568990043 | 5.161877667140825 | 5.04 | 5.04 | 1437941.865079365
2009-09-14 00:00:00 | 4.993678321678321 | 5.13 | 4.972153846153846 | 5.13 | 1500524.366471735
2009-09-15 00:00:00 | 5.085815602836879 | 5.092978723404256 | 4.956879432624113 | 5.05 | 2315192.07920792
2009-09-16 00:00:00 | 5.158208955223881 | 5.287164179104478 | 5.108059701492538 | 5.28 | 2366914.583333333
2009-09-17 00:00:00 | 5.224589707927677 | 5.360945757997218 | 5.124116828929068 | 5.16 | 3144231.589147287
2009-09-18 00:00:00 | 5.257172131147541 | 5.293032786885245 | 5.156762295081967 | 5.25 | 8691140.571428573
2009-09-21 00:00:00 | 5.003971830985916 | 5.125845070422535 | 4.975295774647888 | 5.09 | 7471738.703339881
2009-09-22 00:00:00 | 5.128481894150418 | 5.171518105849582 | 5.092618384401114 | 5.15 | 2552733.980582524
2009-09-23 00:00:00 | 5.17879213483146 | 5.250421348314606 | 5.071348314606741 | 5.1 | 2039530.980392157
2009-09-24 00:00:00 | 5.03902189781022 | 5.103532846715329 | 4.874160583941606 | 4.91 | 3048180.244399185
2009-09-25 00:00:00 | 4.774337349397591 | 4.810180722891566 | 4.738493975903615 | 4.76 | 2171112.605042017
2009-09-28 00:00:00 | 4.72397913561848 | 4.83150521609538 | 4.695305514157973 | 4.81 | 1677081.496881497
2009-09-29 00:00:00 | 4.87869822485207 | 4.900221893491124 | 4.792603550295857 | 4.85 | 1306561.649484536
2009-09-30 00:00:00 | 4.923328335832085 | 4.930494752623689 | 4.708335832083959 | 4.78 | 1937369.874476987
2009-10-01 00:00:00 | 4.669099526066351 | 4.669099526066351 | 4.518483412322275 | 4.54 | 3528905.286343612
2009-10-02 00:00:00 | 4.29824302134647 | 4.434581280788177 | 4.262364532019705 | 4.37 | 3509623.798627002
2009-10-05 00:00:00 | 4.364009661835749 | 4.478663446054751 | 4.342512077294686 | 4.45 | 4417891.685393258
2009-10-06 00:00:00 | 4.412836304700162 | 4.477309562398704 | 4.398508914100486 | 4.42 | 2882450.904977376
2009-10-07 00:00:00 | 4.41848142164782 | 4.447172859450728 | 4.389789983844912 | 4.44 | 1884882.882882883
2009-10-08 00:00:00 | 4.397173202614378 | 4.425866013071895 | 4.325441176470588 | 4.39 | 3378128.473804101
2009-10-09 00:00:00 | 4.301324503311259 | 4.344337748344371 | 4.286986754966888 | 4.33 | 2321563.972286374
2009-10-12 00:00:00 | 4.23 | 4.244338983050848 | 4.158305084745763 | 4.23 | 2465586.288416076
2009-10-13 00:00:00 | 4.154350086655113 | 4.190225303292895 | 4.104124783362218 | 4.14 | 2109673.671497584
2009-10-14 00:00:00 | 4.29546052631579 | 4.374342105263158 | 4.281118421052632 | 4.36 | 2047398.165137615
2009-10-15 00:00:00 | 4.364169381107493 | 4.414332247557004 | 4.271009771986972 | 4.4 | 3937275
2009-10-16 00:00:00 | 4.433039215686273 | 4.476078431372549 | 4.375653594771241 | 4.39 | 2657251.025056948
2009-10-19 00:00:00 | 4.34 | 4.397293729372937 | 4.297029702970297 | 4.34 | 3027765.898617512
2009-10-20 00:00:00 | 4.341492537313433 | 4.384477611940299 | 4.284179104477612 | 4.32 | 2039172.916666667
2009-10-21 00:00:00 | 4.361739130434782 | 4.426304347826087 | 4.29 | 4.29 | 2026787.878787879
2009-10-22 00:00:00 | 4.36891304347826 | 4.62 | 4.361739130434782 | 4.62 | 3866090.909090909
2009-10-23 00:00:00 | 4.677841269841269 | 4.692190476190476 | 4.484126984126984 | 4.52 | 2048057.522123894
2009-10-26 00:00:00 | 4.311760683760684 | 4.36905982905983 | 4.147025641025642 | 4.19 | 3343854.415274463
2009-10-27 00:00:00 | 4.132403669724771 | 4.175449541284403 | 3.91 | 3.91 | 3401441.176470588
2009-10-28 00:00:00 | 3.838918918918919 | 3.889054054054054 | 3.71 | 3.71 | 2562913.20754717
2009-10-29 00:00:00 | 4.12 | 4.184599303135888 | 4.062578397212544 | 4.12 | 3040806.796116505
2009-10-30 00:00:00 | 4.161921005385996 | 4.176247755834829 | 3.961346499102334 | 3.99 | 4797040.350877193
2009-11-02 00:00:00 | 3.928676470588235 | 4.01470588235294 | 3.778124999999999 | 3.9 | 4065911.794871795
2009-11-03 00:00:00 | 3.992482517482518 | 4.13583916083916 | 3.978146853146853 | 4.1 | 4566931.707317073
2009-11-04 00:00:00 | 4.068797127468581 | 4.090287253141831 | 3.975673249551167 | 3.99 | 3507145.614035088
2009-11-05 00:00:00 | 3.994543795620438 | 3.994543795620438 | 3.858284671532846 | 3.93 | 3379472.773536896
2009-11-06 00:00:00 | 3.939538188277087 | 4.04 | 3.918010657193606 | 4.04 | 2481241.336633664
2009-11-09 00:00:00 | 4.084330985915494 | 4.141654929577466 | 4.041338028169014 | 4.07 | 3987443.734643734
2009-11-10 00:00:00 | 4.033867595818815 | 4.141533101045296 | 4.033867595818815 | 4.12 | 1227691.262135922
2009-11-11 00:00:00 | 4.174139693356048 | 4.253032367972742 | 4.123935264054515 | 4.21 | 4104817.102137767
2009-11-12 00:00:00 | 4.241530612244898 | 4.291768707482993 | 4.205646258503402 | 4.22 | 1364382.938388626
2009-11-13 00:00:00 | 4.212684563758389 | 4.27 | 4.184026845637583 | 4.27 | 1528523.653395785
2009-11-16 00:00:00 | 4.291295681063124 | 4.363056478405317 | 4.269767441860466 | 4.32 | 1541649.537037037
2009-11-17 00:00:00 | 4.402829268292683 | 4.431512195121951 | 4.323951219512195 | 4.41 | 2217068.027210884
2009-11-18 00:00:00 | 4.340217391304347 | 4.36891304347826 | 4.261304347826087 | 4.29 | 1256078.787878788
2009-11-19 00:00:00 | 4.268514190317195 | 4.297161936560935 | 4.218380634390651 | 4.29 | 2111719.347319347
2009-11-20 00:00:00 | 4.17 | 4.213063683304648 | 4.134113597246127 | 4.17 | 1481062.350119904
2009-11-23 00:00:00 | 4.277014925373135 | 4.341492537313433 | 4.255522388059703 | 4.32 | 1354097.916666667
2009-11-24 00:00:00 | 4.427163695299837 | 4.462982171799028 | 4.348363047001621 | 4.42 | 2269219.909502262
2009-11-25 00:00:00 | 4.464354838709677 | 4.464354838709677 | 4.399758064516129 | 4.45 | 1609770.786516854
2009-11-27 00:00:00 | 3.903765323992995 | 4.175954465849387 | 3.688879159369527 | 4.09 | 2356736.185819071
2009-11-30 00:00:00 | 3.9345 | 3.948833333333333 | 3.733833333333334 | 3.87 | 3311302.325581396
2009-12-01 00:00:00 | 3.752824427480916 | 3.79587786259542 | 3.68824427480916 | 3.76 | 3368790.425531915
2009-12-02 00:00:00 | 3.661538461538461 | 3.726153846153847 | 3.618461538461538 | 3.64 | 2482071.428571429
2009-12-03 00:00:00 | 3.773038461538461 | 3.880634615384615 | 3.722826923076923 | 3.73 | 1916193.029490617
2009-12-04 00:00:00 | 3.802971428571428 | 3.853104761904762 | 3.724190476190476 | 3.76 | 1438723.404255319
2009-12-07 00:00:00 | 3.631350293542075 | 3.695812133072407 | 3.617025440313111 | 3.66 | 2141592.62295082
2009-12-08 00:00:00 | 3.58974358974359 | 3.654358974358974 | 3.58974358974359 | 3.64 | 1601367.857142857
2009-12-09 00:00:00 | 3.606974459724951 | 3.700196463654224 | 3.563948919449901 | 3.65 | 3135718.904109589
2009-12-10 00:00:00 | 3.72848948374761 | 3.76434034416826 | 3.69980879541109 | 3.75 | 2035516
2009-12-11 00:00:00 | 3.73451171875 | 3.7416796875 | 3.64849609375 | 3.67 | 1626960.217983651
2009-12-14 00:00:00 | 3.7 | 3.84 | 3.61 | 3.75 | 6863800
2009-12-15 00:00:00 | 3.67 | 3.69 | 3.59 | 3.63 | 4119200
2009-12-16 00:00:00 | 3.64 | 3.74 | 3.63 | 3.7 | 4125100
2009-12-17 00:00:00 | 3.43 | 3.43 | 3.33 | 3.35 | 7678500
2009-12-18 00:00:00 | 3.24 | 3.37 | 3.13 | 3.36 | 10026000
2009-12-21 00:00:00 | 3.2 | 3.34 | 3.17 | 3.25 | 12114700
2009-12-22 00:00:00 | 3.19 | 3.23 | 3.17 | 3.23 | 5185200
2009-12-23 00:00:00 | 3.2 | 3.21 | 3.15 | 3.21 | 5489300
2009-12-24 00:00:00 | 3.23 | 3.32 | 3.21 | 3.23 | 2582000
2009-12-28 00:00:00 | 3.26 | 3.29 | 3.22 | 3.23 | 2724400
2009-12-29 00:00:00 | 3.24 | 3.26 | 3.19 | 3.25 | 2769000
2009-12-30 00:00:00 | 3.22 | 3.29 | 3.2 | 3.29 | 2829800
2009-12-31 00:00:00 | 3.3 | 3.3 | 3.23 | 3.27 | 3461100
2010-01-04 00:00:00 | 3.4 | 3.46 | 3.38 | 3.41 | 4349300
2010-01-05 00:00:00 | 3.51 | 3.56 | 3.48 | 3.54 | 8686100
2010-01-06 00:00:00 | 3.53 | 3.63 | 3.45 | 3.57 | 6215600
2010-01-07 00:00:00 | 3.67 | 3.75 | 3.66 | 3.74 | 8460100
2010-01-08 00:00:00 | 3.72 | 3.73 | 3.68 | 3.72 | 4412900
2010-01-11 00:00:00 | 3.73 | 3.75 | 3.63 | 3.67 | 5980400
2010-01-12 00:00:00 | 3.61 | 3.66 | 3.56 | 3.62 | 5288400
2010-01-13 00:00:00 | 3.67 | 3.77 | 3.62 | 3.76 | 4688700
2010-01-14 00:00:00 | 3.78 | 3.8 | 3.75 | 3.8 | 2990100
2010-01-15 00:00:00 | 3.81 | 3.83 | 3.7 | 3.75 | 3219400
2010-01-19 00:00:00 | 3.79 | 3.9 | 3.77 | 3.87 | 4507500
2010-01-20 00:00:00 | 3.74 | 3.79 | 3.69 | 3.72 | 8923000
2010-01-21 00:00:00 | 3.65 | 3.65 | 3.43 | 3.43 | 8999600
2010-01-22 00:00:00 | 3.41 | 3.53 | 3.35 | 3.4 | 5432100
2010-01-25 00:00:00 | 3.53 | 3.55 | 3.45 | 3.5 | 4243900
2010-01-26 00:00:00 | 3.37 | 3.43 | 3.34 | 3.39 | 7561700
2010-01-27 00:00:00 | 3.36 | 3.39 | 3.31 | 3.36 | 4784000
2010-01-28 00:00:00 | 3.4 | 3.42 | 3.3 | 3.31 | 4162300
2010-01-29 00:00:00 | 3.33 | 3.36 | 3.26 | 3.26 | 3687800
2010-02-01 00:00:00 | 3.35 | 3.4 | 3.34 | 3.38 | 3574500
2010-02-02 00:00:00 | 3.44 | 3.53 | 3.43 | 3.53 | 3244700
2010-02-03 00:00:00 | 3.55 | 3.59 | 3.5 | 3.55 | 3011000
2010-02-04 00:00:00 | 3.34 | 3.35 | 3.24 | 3.25 | 8213500
2010-02-05 00:00:00 | 3.16 | 3.19 | 3 | 3.15 | 12133700
2010-02-08 00:00:00 | 3 | 3.01 | 2.92 | 2.92 | 9382800
2010-02-09 00:00:00 | 3.09 | 3.13 | 3.01 | 3.1 | 5078400
2010-02-10 00:00:00 | 3.15 | 3.19 | 3.09 | 3.12 | 2908200
2010-02-11 00:00:00 | 3.02 | 3.12 | 2.98 | 3.1 | 4615200
2010-02-12 00:00:00 | 2.93 | 3.03 | 2.88 | 3.01 | 8879500
2010-02-16 00:00:00 | 3.07 | 3.17 | 3.05 | 3.17 | 3999300
2010-02-17 00:00:00 | 3.25 | 3.26 | 3.15 | 3.21 | 4767400
2010-02-18 00:00:00 | 3.15 | 3.2 | 3.15 | 3.2 | 2830100
2010-02-19 00:00:00 | 3.09 | 3.17 | 3.08 | 3.16 | 4375400
2010-02-22 00:00:00 | 3.24 | 3.26 | 3.22 | 3.25 | 2675800
2010-02-23 00:00:00 | 3.28 | 3.29 | 3.18 | 3.2 | 3812100
2010-02-24 00:00:00 | 3.26 | 3.37 | 3.24 | 3.34 | 4900100
2010-02-25 00:00:00 | 3.31 | 3.42 | 3.29 | 3.42 | 5799800
2010-02-26 00:00:00 | 3.19 | 3.25 | 3.18 | 3.25 | 5171400
2010-03-01 00:00:00 | 3.02 | 3.14 | 3.01 | 3.08 | 13675800
2010-03-02 00:00:00 | 3.1 | 3.17 | 3.05 | 3.13 | 11496800
2010-03-03 00:00:00 | 3.21 | 3.24 | 3.18 | 3.2 | 4498400
2010-03-04 00:00:00 | 3.28 | 3.32 | 3.24 | 3.31 | 5819700
2010-03-05 00:00:00 | 3.27 | 3.34 | 3.26 | 3.34 | 7116000
2010-03-08 00:00:00 | 3.29 | 3.31 | 3.22 | 3.22 | 7619300
2010-03-09 00:00:00 | 3.2 | 3.29 | 3.19 | 3.23 | 4391900
2010-03-10 00:00:00 | 3.28 | 3.35 | 3.27 | 3.32 | 4736900
2010-03-11 00:00:00 | 3.38 | 3.46 | 3.37 | 3.45 | 7040900
2010-03-12 00:00:00 | 3.57 | 3.6 | 3.52 | 3.54 | 5813700
2010-03-15 00:00:00 | 3.5 | 3.52 | 3.45 | 3.51 | 3302800
2010-03-16 00:00:00 | 3.5 | 3.57 | 3.49 | 3.57 | 5045300
2010-03-17 00:00:00 | 3.58 | 3.59 | 3.53 | 3.53 | 4421000
2010-03-18 00:00:00 | 3.49 | 3.49 | 3.41 | 3.41 | 4074700
2010-03-19 00:00:00 | 3.74 | 3.75 | 3.64 | 3.72 | 12861400
2010-03-22 00:00:00 | 3.58 | 3.74 | 3.57 | 3.74 | 9523300
2010-03-23 00:00:00 | 3.74 | 3.85 | 3.72 | 3.85 | 7928100
2010-03-24 00:00:00 | 3.85 | 3.89 | 3.83 | 3.88 | 7181900
2010-03-25 00:00:00 | 3.91 | 3.92 | 3.81 | 3.85 | 8094100
2010-03-26 00:00:00 | 3.86 | 3.9 | 3.8 | 3.82 | 5718900
2010-03-29 00:00:00 | 3.82 | 3.83 | 3.78 | 3.79 | 4185400
2010-03-30 00:00:00 | 3.78 | 3.79 | 3.71 | 3.76 | 4302300
2010-03-31 00:00:00 | 3.77 | 3.85 | 3.77 | 3.85 | 4281400
2010-04-01 00:00:00 | 3.93 | 3.94 | 3.91 | 3.92 | 3483800
2010-04-05 00:00:00 | 3.96 | 4.05 | 3.95 | 4.04 | 3532500
2010-04-06 00:00:00 | 3.92 | 4.09 | 3.91 | 4.06 | 10037600
2010-04-07 00:00:00 | 3.96 | 4.02 | 3.95 | 3.96 | 7308200
2010-04-08 00:00:00 | 3.87 | 3.95 | 3.84 | 3.92 | 7957900
2010-04-09 00:00:00 | 3.93 | 4 | 3.93 | 3.98 | 4984600
2010-04-12 00:00:00 | 4 | 4.05 | 3.99 | 4 | 4445100
2010-04-13 00:00:00 | 3.98 | 3.99 | 3.93 | 3.97 | 4294500
2010-04-14 00:00:00 | 4.02 | 4.07 | 4 | 4.07 | 8243600
2010-04-15 00:00:00 | 4.05 | 4.13 | 4.04 | 4.13 | 7346200
2010-04-16 00:00:00 | 4.17 | 4.17 | 4 | 4.02 | 10178900
2010-04-19 00:00:00 | 3.99 | 4.06 | 3.98 | 4.04 | 5706100
2010-04-20 00:00:00 | 4.16 | 4.25 | 4.13 | 4.24 | 8417400
2010-04-21 00:00:00 | 4.18 | 4.23 | 4.14 | 4.17 | 7427700
2010-04-22 00:00:00 | 4.1 | 4.18 | 4.05 | 4.18 | 4913600
2010-04-23 00:00:00 | 4.18 | 4.32 | 4.18 | 4.29 | 5819800
2010-04-26 00:00:00 | 4.38 | 4.42 | 4.36 | 4.37 | 6217400
2010-04-27 00:00:00 | 4.28 | 4.36 | 4.16 | 4.19 | 11597200
2010-04-28 00:00:00 | 4.2 | 4.2 | 4.08 | 4.13 | 7413900
2010-04-29 00:00:00 | 4.09 | 4.24 | 4.08 | 4.22 | 8043400
2010-04-30 00:00:00 | 4.15 | 4.15 | 4.03 | 4.07 | 7138700
2010-05-03 00:00:00 | 4.1 | 4.15 | 4.06 | 4.11 | 2499600
2010-05-04 00:00:00 | 3.85 | 4.11 | 3.71 | 3.74 | 16278600
2010-05-05 00:00:00 | 3.63 | 3.73 | 3.61 | 3.65 | 9064200
2010-05-06 00:00:00 | 3.59 | 3.62 | 3 | 3.36 | 20268600
2010-05-07 00:00:00 | 3.21 | 3.33 | 3.03 | 3.2 | 15041800
2010-05-10 00:00:00 | 3.64 | 3.69 | 3.55 | 3.61 | 12145500
2010-05-11 00:00:00 | 3.49 | 3.69 | 3.46 | 3.61 | 6967300
2010-05-12 00:00:00 | 3.57 | 3.62 | 3.53 | 3.58 | 3827300
2010-05-13 00:00:00 | 3.54 | 3.58 | 3.51 | 3.52 | 3789800
2010-05-14 00:00:00 | 3.48 | 3.48 | 3.35 | 3.36 | 5639800
2010-05-17 00:00:00 | 3.42 | 3.43 | 3.25 | 3.37 | 4317300
2010-05-18 00:00:00 | 3.43 | 3.47 | 3.25 | 3.27 | 3601100
2010-05-19 00:00:00 | 3.29 | 3.35 | 3.21 | 3.3 | 4942900
2010-05-20 00:00:00 | 3.18 | 3.2 | 3.08 | 3.15 | 5120700
2010-05-21 00:00:00 | 3.02 | 3.29 | 3.01 | 3.24 | 5403500
2010-05-24 00:00:00 | 3.21 | 3.24 | 3.13 | 3.16 | 2632200
2010-05-25 00:00:00 | 2.91 | 3.05 | 2.88 | 3.05 | 9978600
2010-05-26 00:00:00 | 3.1 | 3.18 | 3.1 | 3.14 | 8794400
2010-05-27 00:00:00 | 3.28 | 3.4 | 3.24 | 3.4 | 8532700
2010-05-28 00:00:00 | 3.42 | 3.42 | 3.27 | 3.29 | 3983800
2010-06-01 00:00:00 | 3.33 | 3.43 | 3.31 | 3.33 | 4333400
2010-06-02 00:00:00 | 3.26 | 3.36 | 3.22 | 3.34 | 3337600
2010-06-03 00:00:00 | 3.42 | 3.43 | 3.32 | 3.37 | 3035600
2010-06-04 00:00:00 | 3.19 | 3.28 | 3.13 | 3.16 | 6103500
2010-06-07 00:00:00 | 3.21 | 3.22 | 3.1 | 3.13 | 2630100
2010-06-08 00:00:00 | 3.05 | 3.07 | 2.94 | 3.06 | 7037700
2010-06-09 00:00:00 | 3.09 | 3.15 | 3.05 | 3.05 | 3594500
2010-06-10 00:00:00 | 3.23 | 3.3 | 3.22 | 3.29 | 4337500
2010-06-11 00:00:00 | 3.22 | 3.22 | 3.15 | 3.16 | 4073200
2010-06-14 00:00:00 | 3.23 | 3.27 | 3.2 | 3.22 | 2949900
2010-06-15 00:00:00 | 3.3 | 3.35 | 3.26 | 3.35 | 3196900
2010-06-16 00:00:00 | 3.33 | 3.38 | 3.29 | 3.34 | 3617200
2010-06-17 00:00:00 | 3.45 | 3.46 | 3.38 | 3.43 | 3179600
2010-06-18 00:00:00 | 3.4 | 3.43 | 3.34 | 3.37 | 3052300
2010-06-21 00:00:00 | 3.4 | 3.41 | 3.29 | 3.34 | 2745800
2010-06-22 00:00:00 | 3.46 | 3.55 | 3.4 | 3.44 | 5816800
2010-06-23 00:00:00 | 3.57 | 3.57 | 3.47 | 3.52 | 4002300
2010-06-24 00:00:00 | 3.46 | 3.47 | 3.35 | 3.41 | 4646500
2010-06-25 00:00:00 | 3.33 | 3.36 | 3.26 | 3.32 | 4483500
2010-06-28 00:00:00 | 3.37 | 3.38 | 3.32 | 3.37 | 2390800
2010-06-29 00:00:00 | 3.34 | 3.35 | 3.21 | 3.23 | 3639000
2010-06-30 00:00:00 | 3.25 | 3.3 | 3.13 | 3.16 | 2956600
2010-07-01 00:00:00 | 3.24 | 3.29 | 3.14 | 3.23 | 3882700
2010-07-02 00:00:00 | 3.34 | 3.36 | 3.24 | 3.31 | 3864300
2010-07-06 00:00:00 | 3.44 | 3.46 | 3.34 | 3.38 | 4614300
2010-07-07 00:00:00 | 3.45 | 3.62 | 3.43 | 3.62 | 4095100
2010-07-08 00:00:00 | 3.7 | 3.71 | 3.58 | 3.67 | 4505800
2010-07-09 00:00:00 | 3.7 | 3.77 | 3.68 | 3.77 | 3853200
2010-07-12 00:00:00 | 3.7 | 3.77 | 3.7 | 3.77 | 1754900
2010-07-13 00:00:00 | 3.84 | 3.92 | 3.83 | 3.89 | 3164900
2010-07-14 00:00:00 | 3.83 | 3.87 | 3.78 | 3.86 | 2664600
2010-07-15 00:00:00 | 3.86 | 3.86 | 3.76 | 3.86 | 3593600
2010-07-16 00:00:00 | 3.7 | 3.7 | 3.6 | 3.6 | 3216300
2010-07-19 00:00:00 | 3.68 | 3.69 | 3.58 | 3.65 | 2241800
2010-07-20 00:00:00 | 3.58 | 3.73 | 3.56 | 3.72 | 4463900
2010-07-21 00:00:00 | 3.74 | 3.75 | 3.61 | 3.64 | 3046900
2010-07-22 00:00:00 | 3.81 | 3.88 | 3.81 | 3.87 | 3441900
2010-07-23 00:00:00 | 3.85 | 3.96 | 3.8 | 3.95 | 4955800
2010-07-26 00:00:00 | 4.03 | 4.1 | 4.01 | 4.1 | 4499000
2010-07-27 00:00:00 | 4.39 | 4.45 | 4.34 | 4.45 | 12640300
2010-07-28 00:00:00 | 4.32 | 4.34 | 4.28 | 4.32 | 5432500
2010-07-29 00:00:00 | 4.34 | 4.38 | 4.24 | 4.3 | 4378800
2010-07-30 00:00:00 | 4.29 | 4.37 | 4.27 | 4.3 | 5343200
2010-08-02 00:00:00 | 4.57 | 4.59 | 4.53 | 4.57 | 5854700
2010-08-03 00:00:00 | 4.53 | 4.6 | 4.5 | 4.6 | 5632600
2010-08-04 00:00:00 | 4.72 | 4.81 | 4.68 | 4.81 | 7839800
2010-08-05 00:00:00 | 4.84 | 4.85 | 4.79 | 4.85 | 4720800
2010-08-06 00:00:00 | 4.72 | 4.85 | 4.68 | 4.85 | 7242300
2010-08-09 00:00:00 | 4.74 | 4.82 | 4.72 | 4.82 | 5118600
2010-08-10 00:00:00 | 4.68 | 4.81 | 4.65 | 4.8 | 4450600
2010-08-11 00:00:00 | 4.52 | 4.52 | 4.35 | 4.35 | 7541100
2010-08-12 00:00:00 | 4.27 | 4.43 | 4.27 | 4.42 | 5743400
2010-08-13 00:00:00 | 4.39 | 4.43 | 4.35 | 4.4 | 2715200
2010-08-16 00:00:00 | 4.31 | 4.39 | 4.3 | 4.38 | 3286500
2010-08-17 00:00:00 | 4.4 | 4.42 | 4.34 | 4.39 | 3658200
2010-08-18 00:00:00 | 4.45 | 4.46 | 4.39 | 4.43 | 1609400
2010-08-19 00:00:00 | 4.48 | 4.49 | 4.32 | 4.34 | 2365100
2010-08-20 00:00:00 | 4.32 | 4.34 | 4.27 | 4.32 | 2683200
2010-08-23 00:00:00 | 4.33 | 4.37 | 4.27 | 4.27 | 2672300
2010-08-24 00:00:00 | 4.15 | 4.18 | 4.06 | 4.11 | 4322200
2010-08-25 00:00:00 | 4.07 | 4.11 | 4.02 | 4.1 | 2935200
2010-08-26 00:00:00 | 4.17 | 4.25 | 4.13 | 4.15 | 2546800
2010-08-27 00:00:00 | 4.2 | 4.25 | 4.11 | 4.25 | 1713500
2010-08-30 00:00:00 | 4.25 | 4.25 | 4.15 | 4.15 | 1095700
2010-08-31 00:00:00 | 4.18 | 4.27 | 4.14 | 4.2 | 5088800
2010-09-01 00:00:00 | 4.28 | 4.42 | 4.28 | 4.4 | 3733000
2010-09-02 00:00:00 | 4.42 | 4.47 | 4.4 | 4.46 | 2365800
2010-09-03 00:00:00 | 4.47 | 4.56 | 4.44 | 4.53 | 2975300
2010-09-07 00:00:00 | 4.41 | 4.47 | 4.38 | 4.42 | 2838800
2010-09-08 00:00:00 | 4.46 | 4.5 | 4.43 | 4.44 | 1826500
2010-09-09 00:00:00 | 4.6 | 4.62 | 4.51 | 4.56 | 2239600
2010-09-10 00:00:00 | 4.65 | 4.67 | 4.63 | 4.65 | 1899500
2010-09-13 00:00:00 | 4.8 | 4.81 | 4.74 | 4.76 | 1668700
2010-09-14 00:00:00 | 4.73 | 4.79 | 4.71 | 4.79 | 2530800
2010-09-15 00:00:00 | 4.75 | 4.83 | 4.74 | 4.8 | 2258400
2010-09-16 00:00:00 | 4.78 | 4.79 | 4.73 | 4.76 | 1901900
2010-09-17 00:00:00 | 4.73 | 4.74 | 4.65 | 4.68 | 1867700
2010-09-20 00:00:00 | 4.72 | 4.84 | 4.69 | 4.82 | 3114100
2010-09-21 00:00:00 | 4.85 | 4.86 | 4.75 | 4.78 | 2432300
2010-09-22 00:00:00 | 4.74 | 4.81 | 4.7 | 4.72 | 2283500
2010-09-23 00:00:00 | 4.62 | 4.7 | 4.6 | 4.64 | 3145400
2010-09-24 00:00:00 | 4.77 | 4.83 | 4.75 | 4.81 | 3399400
2010-09-27 00:00:00 | 4.85 | 4.86 | 4.74 | 4.74 | 1523900
2010-09-28 00:00:00 | 4.76 | 4.76 | 4.65 | 4.73 | 2649800
2010-09-29 00:00:00 | 4.69 | 4.72 | 4.64 | 4.65 | 2559900
2010-09-30 00:00:00 | 4.74 | 4.77 | 4.6 | 4.61 | 2725000
2010-10-01 00:00:00 | 4.68 | 4.7 | 4.59 | 4.63 | 4208800
2010-10-04 00:00:00 | 4.63 | 4.68 | 4.55 | 4.58 | 2617500
2010-10-05 00:00:00 | 4.73 | 4.83 | 4.71 | 4.83 | 4024700
2010-10-06 00:00:00 | 4.83 | 4.85 | 4.78 | 4.78 | 2600900
2010-10-07 00:00:00 | 4.75 | 4.76 | 4.62 | 4.67 | 2029700
2010-10-08 00:00:00 | 4.63 | 4.66 | 4.61 | 4.63 | 1249100
2010-10-11 00:00:00 | 4.68 | 4.69 | 4.63 | 4.64 | 1334300
2010-10-12 00:00:00 | 4.58 | 4.62 | 4.53 | 4.59 | 1798800
2010-10-13 00:00:00 | 4.6 | 4.61 | 4.56 | 4.59 | 1600900
2010-10-14 00:00:00 | 4.49 | 4.52 | 4.43 | 4.49 | 2746100
2010-10-15 00:00:00 | 4.54 | 4.55 | 4.4 | 4.44 | 2112000
2010-10-18 00:00:00 | 4.54 | 4.6 | 4.53 | 4.57 | 1918400
2010-10-19 00:00:00 | 4.45 | 4.47 | 4.35 | 4.38 | 3365200
2010-10-20 00:00:00 | 4.42 | 4.45 | 4.41 | 4.44 | 1651300
2010-10-21 00:00:00 | 4.45 | 4.48 | 4.34 | 4.37 | 2299800
2010-10-22 00:00:00 | 4.49 | 4.51 | 4.45 | 4.47 | 1623100
2010-10-25 00:00:00 | 4.34 | 4.34 | 4.25 | 4.26 | 3099000
2010-10-26 00:00:00 | 4.28 | 4.34 | 4.25 | 4.26 | 2264500
2010-10-27 00:00:00 | 4.33 | 4.36 | 4.3 | 4.36 | 1977100
2010-10-28 00:00:00 | 4.36 | 4.37 | 4.27 | 4.29 | 1354500
2010-10-29 00:00:00 | 4.38 | 4.41 | 4.37 | 4.38 | 1469500
2010-11-01 00:00:00 | 4.48 | 4.51 | 4.37 | 4.39 | 2978800
2010-11-02 00:00:00 | 4.34 | 4.36 | 4.25 | 4.3 | 2919400
2010-11-03 00:00:00 | 4.44 | 4.45 | 4.38 | 4.45 | 2799000
2010-11-04 00:00:00 | 4.59 | 4.59 | 4.52 | 4.57 | 4128100
2010-11-05 00:00:00 | 4.56 | 4.58 | 4.48 | 4.54 | 4282500
2010-11-08 00:00:00 | 4.44 | 4.45 | 4.37 | 4.41 | 7397300
2010-11-09 00:00:00 | 4.45 | 4.45 | 4.31 | 4.34 | 2759300
2010-11-10 00:00:00 | 4.36 | 4.38 | 4.28 | 4.38 | 3229200
2010-11-11 00:00:00 | 4.36 | 4.42 | 4.34 | 4.38 | 2193600
2010-11-12 00:00:00 | 4.48 | 4.51 | 4.4 | 4.45 | 5070700
2010-11-15 00:00:00 | 4.48 | 4.49 | 4.4 | 4.4 | 2006000
2010-11-16 00:00:00 | 4.29 | 4.31 | 4.18 | 4.21 | 3085700
2010-11-17 00:00:00 | 4.18 | 4.24 | 4.17 | 4.19 | 1454800
2010-11-18 00:00:00 | 4.33 | 4.34 | 4.27 | 4.3 | 1924900
2010-11-19 00:00:00 | 4.2 | 4.3 | 4.18 | 4.27 | 3657500
2010-11-22 00:00:00 | 4.08 | 4.1 | 4.02 | 4.1 | 4879700
2010-11-23 00:00:00 | 4 | 4.05 | 3.97 | 3.97 | 2845100
2010-11-24 00:00:00 | 4.01 | 4.05 | 4 | 4.02 | 2651100
2010-11-26 00:00:00 | 3.85 | 3.89 | 3.83 | 3.86 | 2610900
2010-11-29 00:00:00 | 3.75 | 3.82 | 3.72 | 3.82 | 4061100
2010-11-30 00:00:00 | 3.71 | 3.8 | 3.7 | 3.78 | 4075500
2010-12-01 00:00:00 | 3.95 | 4 | 3.92 | 4 | 2380300
2010-12-02 00:00:00 | 4.02 | 4.14 | 4.01 | 4.14 | 2106700
2010-12-03 00:00:00 | 4.14 | 4.2 | 4.11 | 4.2 | 1944800
2010-12-06 00:00:00 | 4.11 | 4.16 | 4.1 | 4.16 | 2839600
2010-12-07 00:00:00 | 4.23 | 4.25 | 4.16 | 4.16 | 2442900
2010-12-08 00:00:00 | 4.23 | 4.29 | 4.22 | 4.28 | 1861400
2010-12-09 00:00:00 | 4.33 | 4.34 | 4.26 | 4.33 | 3421000
2010-12-10 00:00:00 | 4.32 | 4.34 | 4.28 | 4.34 | 1883100
2010-12-13 00:00:00 | 4.33 | 4.36 | 4.31 | 4.35 | 2115000
2010-12-14 00:00:00 | 4.34 | 4.36 | 4.3 | 4.3 | 2015100
2010-12-15 00:00:00 | 4.29 | 4.3 | 4.21 | 4.23 | 2456600
2010-12-16 00:00:00 | 4.26 | 4.28 | 4.22 | 4.26 | 1796500
2010-12-17 00:00:00 | 4.08 | 4.11 | 4.06 | 4.11 | 2862500
2010-12-20 00:00:00 | 4.12 | 4.14 | 4.08 | 4.1 | 2008400
2010-12-21 00:00:00 | 4.16 | 4.2 | 4.15 | 4.18 | 1631200
2010-12-22 00:00:00 | 4.23 | 4.24 | 4.19 | 4.22 | 1335000
2010-12-23 00:00:00 | 4.2 | 4.2 | 4.16 | 4.18 | 670500
2010-12-27 00:00:00 | 4.24 | 4.24 | 4.12 | 4.19 | 907800
2010-12-28 00:00:00 | 4.21 | 4.21 | 4.13 | 4.15 | 825700
2010-12-29 00:00:00 | 4.14 | 4.16 | 4.12 | 4.13 | 2124600
2010-12-30 00:00:00 | 4.12 | 4.15 | 4.09 | 4.13 | 1717000
2010-12-31 00:00:00 | 4.1 | 4.17 | 4.08 | 4.11 | 2608900
2011-01-03 00:00:00 | 4.14 | 4.2 | 4.12 | 4.17 | 2098600
2011-01-04 00:00:00 | 4.23 | 4.24 | 4.18 | 4.2 | 3103600
2011-01-05 00:00:00 | 4.17 | 4.26 | 4.17 | 4.26 | 3480000
2011-01-06 00:00:00 | 4.18 | 4.21 | 4.13 | 4.14 | 3748000
2011-01-07 00:00:00 | 4.13 | 4.15 | 4.08 | 4.11 | 2952500
2011-01-10 00:00:00 | 4.06 | 4.08 | 4.01 | 4.06 | 2711400
2011-01-11 00:00:00 | 4.12 | 4.13 | 4.05 | 4.1 | 5217400
2011-01-12 00:00:00 | 4.19 | 4.26 | 4.17 | 4.26 | 2593400
2011-01-13 00:00:00 | 4.31 | 4.33 | 4.28 | 4.3 | 2163600
2011-01-14 00:00:00 | 4.33 | 4.43 | 4.31 | 4.43 | 2636800
2011-01-18 00:00:00 | 4.31 | 4.34 | 4.28 | 4.34 | 3658700
2011-01-19 00:00:00 | 4.3 | 4.31 | 4.19 | 4.21 | 3311400
2011-01-20 00:00:00 | 4.24 | 4.27 | 4.2 | 4.24 | 3227500
2011-01-21 00:00:00 | 4.3 | 4.32 | 4.25 | 4.31 | 2690300
2011-01-24 00:00:00 | 4.11 | 4.16 | 4.09 | 4.14 | 4531000
2011-01-25 00:00:00 | 3.95 | 3.98 | 3.94 | 3.97 | 5208700
2011-01-26 00:00:00 | 3.99 | 4 | 3.96 | 3.97 | 2975600
2011-01-27 00:00:00 | 4.01 | 4.05 | 3.99 | 4.04 | 4817700
2011-01-28 00:00:00 | 3.94 | 3.98 | 3.85 | 3.87 | 4271600
2011-01-31 00:00:00 | 3.99 | 4.05 | 3.98 | 4.03 | 2656200
2011-02-01 00:00:00 | 4.1 | 4.19 | 4.09 | 4.19 | 3583700
2011-02-02 00:00:00 | 4.16 | 4.18 | 4.12 | 4.15 | 2919700
2011-02-03 00:00:00 | 4.06 | 4.09 | 4.02 | 4.08 | 2387300
2011-02-04 00:00:00 | 4.06 | 4.11 | 4.06 | 4.1 | 2029400
2011-02-07 00:00:00 | 4.12 | 4.17 | 4.12 | 4.16 | 4213900
2011-02-08 00:00:00 | 4.16 | 4.24 | 4.13 | 4.23 | 4411200
2011-02-09 00:00:00 | 4.21 | 4.25 | 4.17 | 4.21 | 4906000
2011-02-10 00:00:00 | 4.17 | 4.25 | 4.14 | 4.25 | 4266300
2011-02-11 00:00:00 | 4.22 | 4.29 | 4.21 | 4.25 | 2506300
2011-02-14 00:00:00 | 4.19 | 4.23 | 4.18 | 4.19 | 2098700
2011-02-15 00:00:00 | 4.32 | 4.35 | 4.27 | 4.27 | 3622900
2011-02-16 00:00:00 | 4.27 | 4.32 | 4.25 | 4.3 | 3027800
2011-02-17 00:00:00 | 4.42 | 4.45 | 4.41 | 4.41 | 3602300
2011-02-18 00:00:00 | 4.44 | 4.48 | 4.43 | 4.44 | 2575000
2011-02-22 00:00:00 | 4.26 | 4.35 | 4.2 | 4.22 | 4448900
2011-02-23 00:00:00 | 4.3 | 4.31 | 4.16 | 4.22 | 3010500
2011-02-24 00:00:00 | 4.2 | 4.22 | 4.12 | 4.18 | 4760900
2011-02-25 00:00:00 | 4.03 | 4.06 | 4.01 | 4.05 | 7295400
2011-02-28 00:00:00 | 4.06 | 4.09 | 4 | 4.04 | 3063600
2011-03-01 00:00:00 | 4.04 | 4.05 | 3.94 | 3.95 | 5120500
2011-03-02 00:00:00 | 4.08 | 4.12 | 4.03 | 4.03 | 5567700
2011-03-03 00:00:00 | 4.1 | 4.12 | 4.05 | 4.09 | 6056200
2011-03-04 00:00:00 | 4.04 | 4.05 | 3.95 | 4 | 5949500
2011-03-07 00:00:00 | 3.99 | 3.99 | 3.88 | 3.91 | 4479400
2011-03-08 00:00:00 | 3.91 | 3.96 | 3.89 | 3.93 | 2306400
2011-03-09 00:00:00 | 3.91 | 3.96 | 3.9 | 3.93 | 2822500
2011-03-10 00:00:00 | 3.84 | 3.89 | 3.83 | 3.85 | 5142100
2011-03-11 00:00:00 | 3.86 | 3.93 | 3.85 | 3.9 | 3100000
2011-03-14 00:00:00 | 3.93 | 3.95 | 3.86 | 3.91 | 2121500
2011-03-15 00:00:00 | 3.79 | 3.88 | 3.76 | 3.87 | 3694800
2011-03-16 00:00:00 | 3.82 | 3.84 | 3.68 | 3.74 | 5200000
2011-03-17 00:00:00 | 3.84 | 3.85 | 3.75 | 3.78 | 5614900
2011-03-18 00:00:00 | 3.83 | 3.85 | 3.81 | 3.82 | 2403800
2011-03-21 00:00:00 | 3.92 | 3.93 | 3.88 | 3.9 | 4651100
2011-03-22 00:00:00 | 3.96 | 3.99 | 3.92 | 3.95 | 3525200
2011-03-23 00:00:00 | 3.85 | 3.91 | 3.83 | 3.91 | 4030000
2011-03-24 00:00:00 | 3.87 | 3.88 | 3.84 | 3.88 | 3248400
2011-03-25 00:00:00 | 3.86 | 3.86 | 3.8 | 3.81 | 4168700
2011-03-28 00:00:00 | 3.85 | 3.87 | 3.82 | 3.83 | 2128400
2011-03-29 00:00:00 | 3.81 | 3.83 | 3.77 | 3.83 | 1590600
2011-03-30 00:00:00 | 3.77 | 3.77 | 3.71 | 3.74 | 3069300
2011-03-31 00:00:00 | 3.72 | 3.75 | 3.69 | 3.7 | 3097100
2011-04-01 00:00:00 | 3.83 | 3.92 | 3.81 | 3.88 | 5786800
2011-04-04 00:00:00 | 3.88 | 3.9 | 3.85 | 3.85 | 1466900
2011-04-05 00:00:00 | 3.86 | 3.88 | 3.82 | 3.86 | 1411000
2011-04-06 00:00:00 | 4.01 | 4.05 | 3.99 | 4.01 | 3681800
2011-04-07 00:00:00 | 4.02 | 4.05 | 3.98 | 4 | 2497700
2011-04-08 00:00:00 | 4.06 | 4.07 | 3.98 | 3.98 | 1884600
2011-04-11 00:00:00 | 4.06 | 4.08 | 4.02 | 4.03 | 1819900
2011-04-12 00:00:00 | 3.92 | 3.92 | 3.86 | 3.92 | 2834400
2011-04-13 00:00:00 | 3.94 | 3.95 | 3.89 | 3.91 | 1849900
2011-04-14 00:00:00 | 3.88 | 3.91 | 3.86 | 3.9 | 1042600
2011-04-15 00:00:00 | 3.87 | 3.89 | 3.85 | 3.88 | 1290900
2011-04-18 00:00:00 | 3.78 | 3.82 | 3.76 | 3.82 | 3631000
2011-04-19 00:00:00 | 3.8 | 3.8 | 3.76 | 3.8 | 1379800
2011-04-20 00:00:00 | 3.81 | 3.85 | 3.8 | 3.84 | 1887000
2011-04-21 00:00:00 | 3.92 | 3.94 | 3.89 | 3.92 | 2157200
2011-04-25 00:00:00 | 3.91 | 3.94 | 3.88 | 3.91 | 1127200
2011-04-26 00:00:00 | 3.92 | 3.96 | 3.9 | 3.93 | 1700000
2011-04-27 00:00:00 | 3.93 | 3.98 | 3.9 | 3.98 | 2101800
2011-04-28 00:00:00 | 3.92 | 3.96 | 3.9 | 3.93 | 3083500
2011-04-29 00:00:00 | 3.91 | 3.98 | 3.91 | 3.95 | 966000
2011-05-02 00:00:00 | 3.93 | 3.96 | 3.91 | 3.93 | 2076100
2011-05-03 00:00:00 | 3.84 | 3.88 | 3.81 | 3.83 | 5534300
2011-05-04 00:00:00 | 3.81 | 3.82 | 3.77 | 3.79 | 3149300
2011-05-05 00:00:00 | 3.46 | 3.55 | 3.45 | 3.48 | 13928600
2011-05-06 00:00:00 | 3.51 | 3.56 | 3.44 | 3.45 | 11336400
2011-05-09 00:00:00 | 3.45 | 3.5 | 3.43 | 3.47 | 3763700
2011-05-10 00:00:00 | 3.53 | 3.54 | 3.51 | 3.53 | 4667900
2011-05-11 00:00:00 | 3.56 | 3.57 | 3.47 | 3.49 | 2662200
2011-05-12 00:00:00 | 3.52 | 3.58 | 3.49 | 3.55 | 2300000
2011-05-13 00:00:00 | 3.54 | 3.55 | 3.46 | 3.48 | 1992900
2011-05-16 00:00:00 | 3.47 | 3.51 | 3.45 | 3.45 | 2562400
2011-05-17 00:00:00 | 3.46 | 3.48 | 3.43 | 3.48 | 1778100
2011-05-18 00:00:00 | 3.42 | 3.46 | 3.4 | 3.46 | 1802500
2011-05-19 00:00:00 | 3.42 | 3.46 | 3.39 | 3.45 | 3275800
2011-05-20 00:00:00 | 3.36 | 3.37 | 3.3 | 3.33 | 3168800
2011-05-23 00:00:00 | 3.24 | 3.27 | 3.22 | 3.25 | 2852600
2011-05-24 00:00:00 | 3.18 | 3.2 | 3.16 | 3.19 | 3323800
2011-05-25 00:00:00 | 3.27 | 3.3 | 3.23 | 3.27 | 2784400
2011-05-26 00:00:00 | 3.34 | 3.38 | 3.31 | 3.38 | 2607600
2011-05-27 00:00:00 | 3.42 | 3.47 | 3.41 | 3.42 | 2555100
2011-05-31 00:00:00 | 3.41 | 3.42 | 3.36 | 3.41 | 2567300
2011-06-01 00:00:00 | 3.27 | 3.27 | 3.18 | 3.19 | 3715200
2011-06-02 00:00:00 | 3.17 | 3.19 | 3.12 | 3.17 | 4580000
2011-06-03 00:00:00 | 3.1 | 3.19 | 3.08 | 3.17 | 3860400
2011-06-06 00:00:00 | 3.09 | 3.09 | 3 | 3.02 | 4790200
2011-06-07 00:00:00 | 3.09 | 3.12 | 3.07 | 3.08 | 2457700
2011-06-08 00:00:00 | 3.15 | 3.18 | 3.12 | 3.14 | 3677700
2011-06-09 00:00:00 | 3.07 | 3.12 | 3.05 | 3.1 | 1940800
2011-06-10 00:00:00 | 3.05 | 3.05 | 3 | 3.04 | 2722100
2011-06-13 00:00:00 | 3.09 | 3.09 | 3.03 | 3.09 | 4000400
2011-06-14 00:00:00 | 3.16 | 3.18 | 3.13 | 3.13 | 2150900
2011-06-15 00:00:00 | 3.09 | 3.1 | 2.99 | 3.03 | 4542700
2011-06-16 00:00:00 | 3.02 | 3.07 | 2.99 | 3.05 | 3574900
2011-06-17 00:00:00 | 3.07 | 3.11 | 3.06 | 3.08 | 1763000
2011-06-20 00:00:00 | 3.01 | 3.05 | 3 | 3.01 | 3388200
2011-06-21 00:00:00 | 3.01 | 3.04 | 3 | 3.02 | 1566700
2011-06-22 00:00:00 | 3.01 | 3.02 | 2.96 | 2.98 | 1477500
2011-06-23 00:00:00 | 2.88 | 2.9 | 2.84 | 2.88 | 4059100
2011-06-24 00:00:00 | 2.77 | 2.78 | 2.7 | 2.73 | 6175300
2011-06-27 00:00:00 | 2.71 | 2.77 | 2.71 | 2.75 | 3982100
2011-06-28 00:00:00 | 2.79 | 2.85 | 2.78 | 2.8 | 4025400
2011-06-29 00:00:00 | 2.85 | 2.85 | 2.81 | 2.83 | 2034300
2011-06-30 00:00:00 | 3.08 | 3.15 | 3.04 | 3.12 | 7936700
2011-07-01 00:00:00 | 3.21 | 3.26 | 3.2 | 3.25 | 13455500
2011-07-05 00:00:00 | 3.13 | 3.13 | 3.03 | 3.07 | 36930300
2011-07-06 00:00:00 | 3 | 3.02 | 2.97 | 3.02 | 4950800
2011-07-07 00:00:00 | 3.05 | 3.07 | 3.03 | 3.05 | 2489000
2011-07-08 00:00:00 | 2.98 | 2.99 | 2.92 | 2.95 | 2992900
2011-07-11 00:00:00 | 2.82 | 2.83 | 2.77 | 2.81 | 5806400
2011-07-12 00:00:00 | 2.74 | 2.8 | 2.74 | 2.75 | 4517900
2011-07-13 00:00:00 | 2.75 | 2.84 | 2.73 | 2.8 | 2143500
2011-07-14 00:00:00 | 2.91 | 2.93 | 2.87 | 2.9 | 5200500
2011-07-15 00:00:00 | 2.89 | 2.9 | 2.82 | 2.83 | 2899700
2011-07-18 00:00:00 | 2.72 | 2.74 | 2.58 | 2.62 | 8829100
2011-07-19 00:00:00 | 2.72 | 2.76 | 2.7 | 2.76 | 5064800
2011-07-20 00:00:00 | 2.86 | 2.88 | 2.83 | 2.85 | 5840800
2011-07-21 00:00:00 | 3.03 | 3.12 | 3.02 | 3.08 | 8541800
2011-07-22 00:00:00 | 3.03 | 3.05 | 2.99 | 3.02 | 3719600
2011-07-25 00:00:00 | 2.89 | 2.92 | 2.87 | 2.91 | 4021000
2011-07-26 00:00:00 | 2.9 | 2.94 | 2.88 | 2.9 | 4043700
2011-07-27 00:00:00 | 2.82 | 2.82 | 2.75 | 2.77 | 2998600
2011-07-28 00:00:00 | 2.83 | 2.9 | 2.82 | 2.85 | 2515400
2011-07-29 00:00:00 | 2.78 | 2.83 | 2.77 | 2.78 | 2704100
2011-08-01 00:00:00 | 2.77 | 2.78 | 2.64 | 2.69 | 6870500
2011-08-02 00:00:00 | 2.61 | 2.62 | 2.54 | 2.55 | 5615700
2011-08-03 00:00:00 | 2.6 | 2.6 | 2.5 | 2.59 | 5745900
2011-08-04 00:00:00 | 2.31 | 2.32 | 2.17 | 2.18 | 10407400
2011-08-05 00:00:00 | 2.19 | 2.24 | 2.06 | 2.21 | 8173600
2011-08-08 00:00:00 | 2.12 | 2.17 | 2 | 2 | 12366100
2011-08-09 00:00:00 | 2.05 | 2.1 | 1.94 | 2.08 | 7444700
2011-08-10 00:00:00 | 2.05 | 2.05 | 1.92 | 1.92 | 7321600
2011-08-11 00:00:00 | 1.95 | 2.16 | 1.94 | 2.12 | 6167500
2011-08-12 00:00:00 | 2.19 | 2.21 | 2.13 | 2.15 | 3714600
2011-08-15 00:00:00 | 2.14 | 2.2 | 2.13 | 2.19 | 3483300
2011-08-16 00:00:00 | 2.11 | 2.18 | 2.1 | 2.15 | 3163900
2011-08-17 00:00:00 | 2.16 | 2.21 | 2.11 | 2.15 | 3001500
2011-08-18 00:00:00 | 1.96 | 2 | 1.9 | 1.95 | 8343900
2011-08-19 00:00:00 | 1.85 | 1.89 | 1.82 | 1.84 | 4629500
2011-08-22 00:00:00 | 1.85 | 1.85 | 1.76 | 1.76 | 2592800
2011-08-23 00:00:00 | 1.85 | 1.9 | 1.82 | 1.9 | 2699000
2011-08-24 00:00:00 | 1.92 | 1.99 | 1.91 | 1.97 | 3737100
2011-08-25 00:00:00 | 2.08 | 2.13 | 1.95 | 1.95 | 6179100
2011-08-26 00:00:00 | 1.91 | 1.98 | 1.87 | 1.93 | 5514600
2011-08-29 00:00:00 | 2 | 2.05 | 1.98 | 2.04 | 2356500
2011-08-30 00:00:00 | 2.04 | 2.1 | 2.02 | 2.08 | 4486400
2011-08-31 00:00:00 | 2.14 | 2.18 | 2.13 | 2.18 | 3916400
2011-09-01 00:00:00 | 2.27 | 2.3 | 2.21 | 2.22 | 4179300
2011-09-02 00:00:00 | 2.16 | 2.17 | 2.07 | 2.1 | 4270400
2011-09-06 00:00:00 | 1.93 | 1.99 | 1.91 | 1.97 | 4369900
2011-09-07 00:00:00 | 2.03 | 2.09 | 2.01 | 2.08 | 3984900
2011-09-08 00:00:00 | 2.08 | 2.11 | 2.01 | 2.02 | 2370800
2011-09-09 00:00:00 | 1.95 | 2 | 1.9 | 1.94 | 3333400
2011-09-12 00:00:00 | 1.92 | 1.97 | 1.86 | 1.94 | 4257100
2011-09-13 00:00:00 | 1.97 | 2.02 | 1.93 | 1.99 | 3737100
2011-09-14 00:00:00 | 2.06 | 2.13 | 2.01 | 2.13 | 5003700
2011-09-15 00:00:00 | 2.21 | 2.27 | 2.19 | 2.27 | 4653000
2011-09-16 00:00:00 | 2.31 | 2.32 | 2.21 | 2.23 | 4304900
2011-09-19 00:00:00 | 2.06 | 2.14 | 2.03 | 2.14 | 6572000
2011-09-20 00:00:00 | 2.08 | 2.15 | 2.04 | 2.1 | 3450200
2011-09-21 00:00:00 | 2.22 | 2.24 | 2.13 | 2.13 | 4178000
2011-09-22 00:00:00 | 2.01 | 2.03 | 1.92 | 1.98 | 5451800
2011-09-23 00:00:00 | 1.99 | 2.09 | 1.99 | 2.07 | 3751400
2011-09-26 00:00:00 | 2.14 | 2.21 | 2.09 | 2.21 | 4372300
2011-09-27 00:00:00 | 2.25 | 2.29 | 2.22 | 2.22 | 3947100
2011-09-28 00:00:00 | 2.23 | 2.26 | 2.14 | 2.14 | 3097600
2011-09-29 00:00:00 | 2.25 | 2.27 | 2.18 | 2.22 | 4327100
2011-09-30 00:00:00 | 2.14 | 2.16 | 2.09 | 2.09 | 3291800
2011-10-03 00:00:00 | 2.03 | 2.08 | 1.95 | 1.96 | 4239500
2011-10-04 00:00:00 | 1.87 | 2 | 1.83 | 1.99 | 5800000
2011-10-05 00:00:00 | 2.01 | 2.04 | 1.97 | 2.02 | 3875600
2011-10-06 00:00:00 | 2.08 | 2.22 | 2.06 | 2.17 | 5576600
2011-10-07 00:00:00 | 2.18 | 2.18 | 2.09 | 2.12 | 4157400
2011-10-10 00:00:00 | 2.15 | 2.22 | 2.15 | 2.22 | 2158900
2011-10-11 00:00:00 | 2.19 | 2.24 | 2.18 | 2.22 | 2855000
2011-10-12 00:00:00 | 2.27 | 2.29 | 2.23 | 2.26 | 4498300
2011-10-13 00:00:00 | 2.15 | 2.16 | 2.09 | 2.13 | 2585100
2011-10-14 00:00:00 | 2.1 | 2.12 | 2.05 | 2.08 | 3552000
2011-10-17 00:00:00 | 2.08 | 2.08 | 1.97 | 1.98 | 3800000
2011-10-18 00:00:00 | 1.97 | 2.06 | 1.94 | 2.03 | 4246700
2011-10-19 00:00:00 | 2.06 | 2.07 | 2.01 | 2.02 | 2823400
2011-10-20 00:00:00 | 2 | 2.01 | 1.95 | 2 | 2627300
2011-10-21 00:00:00 | 2.05 | 2.09 | 2.02 | 2.04 | 3644400
2011-10-24 00:00:00 | 2.14 | 2.19 | 2.12 | 2.19 | 4807600
2011-10-25 00:00:00 | 2.19 | 2.22 | 2.14 | 2.17 | 2983100
2011-10-26 00:00:00 | 2.16 | 2.19 | 2.09 | 2.17 | 1787400
2011-10-27 00:00:00 | 2.38 | 2.41 | 2.28 | 2.39 | 5484200
2011-10-28 00:00:00 | 2.26 | 2.26 | 2.22 | 2.22 | 2750600
2011-10-31 00:00:00 | 2.14 | 2.14 | 2.05 | 2.06 | 3601100
2011-11-01 00:00:00 | 1.93 | 2 | 1.91 | 1.94 | 6267400
2011-11-02 00:00:00 | 1.84 | 1.87 | 1.79 | 1.84 | 14167600
2011-11-03 00:00:00 | 1.93 | 1.93 | 1.83 | 1.87 | 7950000
2011-11-04 00:00:00 | 1.85 | 1.86 | 1.8 | 1.83 | 4520200
2011-11-07 00:00:00 | 1.8 | 1.83 | 1.77 | 1.82 | 3475500
2011-11-08 00:00:00 | 1.9 | 1.91 | 1.84 | 1.89 | 4501600
2011-11-09 00:00:00 | 1.77 | 1.79 | 1.72 | 1.72 | 8088100
2011-11-10 00:00:00 | 1.78 | 1.79 | 1.71 | 1.73 | 4450600
2011-11-11 00:00:00 | 1.81 | 1.85 | 1.79 | 1.83 | 3626000
2011-11-14 00:00:00 | 1.81 | 1.81 | 1.76 | 1.76 | 2081400
2011-11-15 00:00:00 | 1.75 | 1.77 | 1.71 | 1.73 | 2787500
2011-11-16 00:00:00 | 1.69 | 1.71 | 1.66 | 1.67 | 8851200
2011-11-17 00:00:00 | 1.61 | 1.61 | 1.56 | 1.58 | 4128600
2011-11-18 00:00:00 | 1.6 | 1.6 | 1.56 | 1.58 | 2359400
2011-11-21 00:00:00 | 1.48 | 1.49 | 1.44 | 1.48 | 4816400
2011-11-22 00:00:00 | 1.41 | 1.43 | 1.38 | 1.39 | 6895400
2011-11-23 00:00:00 | 1.39 | 1.39 | 1.33 | 1.34 | 3646900
2011-11-25 00:00:00 | 1.39 | 1.44 | 1.39 | 1.4 | 2216900
2011-11-28 00:00:00 | 1.51 | 1.51 | 1.42 | 1.44 | 3633400
2011-11-29 00:00:00 | 1.4 | 1.44 | 1.39 | 1.42 | 2480600
2011-11-30 00:00:00 | 1.53 | 1.56 | 1.52 | 1.55 | 4536300
2011-12-01 00:00:00 | 1.51 | 1.52 | 1.45 | 1.48 | 3837800
2011-12-02 00:00:00 | 1.56 | 1.57 | 1.52 | 1.52 | 3987600
2011-12-05 00:00:00 | 1.7 | 1.71 | 1.64 | 1.65 | 4614300
2011-12-06 00:00:00 | 1.68 | 1.69 | 1.65 | 1.68 | 2343800
2011-12-07 00:00:00 | 1.64 | 1.7 | 1.61 | 1.68 | 4009500
2011-12-08 00:00:00 | 1.61 | 1.62 | 1.53 | 1.54 | 4173300
2011-12-09 00:00:00 | 1.59 | 1.65 | 1.59 | 1.64 | 3493200
2011-12-12 00:00:00 | 1.54 | 1.54 | 1.5 | 1.53 | 1972200
2011-12-13 00:00:00 | 1.54 | 1.56 | 1.46 | 1.49 | 1847800
2011-12-14 00:00:00 | 1.5 | 1.52 | 1.44 | 1.44 | 3006400
2011-12-15 00:00:00 | 1.51 | 1.52 | 1.45 | 1.47 | 1773400
2011-12-16 00:00:00 | 1.49 | 1.51 | 1.46 | 1.5 | 3194400
2011-12-19 00:00:00 | 1.47 | 1.47 | 1.38 | 1.38 | 2580300
2011-12-20 00:00:00 | 1.43 | 1.46 | 1.43 | 1.44 | 2861600
2011-12-21 00:00:00 | 1.52 | 1.53 | 1.49 | 1.51 | 3875100
2011-12-22 00:00:00 | 1.57 | 1.6 | 1.57 | 1.58 | 2199900
2011-12-23 00:00:00 | 1.59 | 1.59 | 1.55 | 1.55 | 1179400
2011-12-27 00:00:00 | 1.55 | 1.57 | 1.53 | 1.54 | 2047900
2011-12-28 00:00:00 | 1.53 | 1.54 | 1.51 | 1.52 | 2265600
2011-12-29 00:00:00 | 1.51 | 1.54 | 1.51 | 1.54 | 2061900
2011-12-30 00:00:00 | 1.54 | 1.57 | 1.54 | 1.57 | 1431000
2012-01-03 00:00:00 | 1.62 | 1.65 | 1.61 | 1.65 | 1953600
2012-01-04 00:00:00 | 1.64 | 1.66 | 1.61 | 1.64 | 3255900
2012-01-05 00:00:00 | 1.6 | 1.63 | 1.58 | 1.63 | 1441600
2012-01-06 00:00:00 | 1.63 | 1.64 | 1.61 | 1.63 | 1043500
2012-01-09 00:00:00 | 1.61 | 1.62 | 1.57 | 1.58 | 3264900
2012-01-10 00:00:00 | 1.65 | 1.67 | 1.63 | 1.67 | 18019300
2012-01-11 00:00:00 | 1.65 | 1.72 | 1.65 | 1.72 | 1763100
2012-01-12 00:00:00 | 1.75 | 1.77 | 1.71 | 1.77 | 3093600
2012-01-13 00:00:00 | 1.74 | 1.77 | 1.7 | 1.75 | 1798200
2012-01-17 00:00:00 | 1.77 | 1.79 | 1.74 | 1.75 | 1272800
2012-01-18 00:00:00 | 1.75 | 1.8 | 1.75 | 1.8 | 2185500
2012-01-19 00:00:00 | 1.91 | 1.98 | 1.89 | 1.98 | 3316200
2012-01-20 00:00:00 | 2 | 2.01 | 1.97 | 1.98 | 4366500
2012-01-23 00:00:00 | 2.03 | 2.05 | 1.99 | 2.02 | 2195300
2012-01-24 00:00:00 | 1.91 | 1.96 | 1.89 | 1.95 | 2225500
2012-01-25 00:00:00 | 1.89 | 1.95 | 1.87 | 1.95 | 2179600
2012-01-26 00:00:00 | 2.02 | 2.04 | 1.99 | 2.02 | 3279900
2012-01-27 00:00:00 | 2 | 2.01 | 1.98 | 2.01 | 998300
2012-01-30 00:00:00 | 1.9 | 1.94 | 1.88 | 1.94 | 2221100
2012-01-31 00:00:00 | 1.92 | 1.93 | 1.89 | 1.91 | 1726500
2012-02-01 00:00:00 | 1.98 | 2.02 | 1.97 | 2 | 1664100
2012-02-02 00:00:00 | 2.02 | 2.04 | 2.02 | 2.02 | 1352400
2012-02-03 00:00:00 | 2.1 | 2.15 | 2.1 | 2.14 | 3265700
2012-02-06 00:00:00 | 2.18 | 2.22 | 2.17 | 2.2 | 2945400
2012-02-07 00:00:00 | 2.2 | 2.22 | 2.17 | 2.21 | 2257500
2012-02-08 00:00:00 | 2.23 | 2.25 | 2.21 | 2.25 | 1925800
2012-02-09 00:00:00 | 2.29 | 2.29 | 2.21 | 2.22 | 3317100
2012-02-10 00:00:00 | 2.19 | 2.2 | 2.12 | 2.13 | 2624500
2012-02-13 00:00:00 | 2.21 | 2.23 | 2.18 | 2.19 | 1607000
2012-02-14 00:00:00 | 2.14 | 2.15 | 2.09 | 2.13 | 1668300
2012-02-15 00:00:00 | 2.13 | 2.13 | 2.08 | 2.09 | 1882300
2012-02-16 00:00:00 | 2.07 | 2.17 | 2.06 | 2.17 | 2279200
2012-02-17 00:00:00 | 2.23 | 2.24 | 2.19 | 2.23 | 1769700
2012-02-21 00:00:00 | 2.22 | 2.26 | 2.21 | 2.22 | 2683300
2012-02-22 00:00:00 | 2.21 | 2.22 | 2.17 | 2.17 | 1548300
2012-02-23 00:00:00 | 2.24 | 2.28 | 2.21 | 2.27 | 2868400
2012-02-24 00:00:00 | 2.24 | 2.25 | 2.21 | 2.22 | 2722800
2012-02-27 00:00:00 | 2.14 | 2.21 | 2.13 | 2.19 | 2428700
2012-02-28 00:00:00 | 2.15 | 2.19 | 2.12 | 2.19 | 2602800
2012-02-29 00:00:00 | 2.2 | 2.24 | 2.18 | 2.2 | 1617600
2012-03-01 00:00:00 | 2.2 | 2.22 | 2.18 | 2.18 | 2852800
2012-03-02 00:00:00 | 2.21 | 2.24 | 2.21 | 2.24 | 1092300
2012-03-05 00:00:00 | 2.24 | 2.25 | 2.21 | 2.23 | 1492300
2012-03-06 00:00:00 | 2.15 | 2.16 | 2.08 | 2.09 | 2836800
2012-03-07 00:00:00 | 2.13 | 2.14 | 2.11 | 2.12 | 1470800
2012-03-08 00:00:00 | 2.12 | 2.16 | 2.11 | 2.16 | 2884300
2012-03-09 00:00:00 | 2.13 | 2.14 | 2.12 | 2.12 | 885400
2012-03-12 00:00:00 | 2.1 | 2.1 | 2.07 | 2.09 | 1158800
2012-03-13 00:00:00 | 2.11 | 2.2 | 2.11 | 2.19 | 1889000
2012-03-14 00:00:00 | 2.2 | 2.21 | 2.17 | 2.2 | 2291800
2012-03-15 00:00:00 | 2.21 | 2.28 | 2.19 | 2.28 | 2099200
2012-03-16 00:00:00 | 2.34 | 2.37 | 2.32 | 2.35 | 3070500
2012-03-19 00:00:00 | 2.33 | 2.37 | 2.33 | 2.35 | 2037400
2012-03-20 00:00:00 | 2.28 | 2.29 | 2.25 | 2.25 | 1765200
2012-03-21 00:00:00 | 2.26 | 2.26 | 2.22 | 2.25 | 1428200
2012-03-22 00:00:00 | 2.19 | 2.21 | 2.17 | 2.19 | 1043300
2012-03-23 00:00:00 | 2.21 | 2.25 | 2.19 | 2.24 | 1287100
2012-03-26 00:00:00 | 2.25 | 2.26 | 2.2 | 2.25 | 3461800
2012-03-27 00:00:00 | 2.26 | 2.26 | 2.19 | 2.19 | 2235200
2012-03-28 00:00:00 | 2.16 | 2.17 | 2.12 | 2.16 | 1817900
2012-03-29 00:00:00 | 2.12 | 2.12 | 2.08 | 2.11 | 1375000
2012-03-30 00:00:00 | 2.13 | 2.13 | 2.08 | 2.12 | 1009700
2012-04-02 00:00:00 | 2.08 | 2.14 | 2.06 | 2.12 | 1564000
2012-04-03 00:00:00 | 2.1 | 2.1 | 2.03 | 2.06 | 2393900
2012-04-04 00:00:00 | 2 | 2.02 | 1.97 | 2.01 | 2337200
2012-04-05 00:00:00 | 1.95 | 1.97 | 1.93 | 1.93 | 1670200
2012-04-09 00:00:00 | 1.9 | 1.94 | 1.9 | 1.93 | 1115800
2012-04-10 00:00:00 | 1.9 | 1.91 | 1.83 | 1.84 | 1820200
2012-04-11 00:00:00 | 1.94 | 1.95 | 1.9 | 1.9 | 1040400
2012-04-12 00:00:00 | 1.94 | 2.01 | 1.93 | 2 | 1859200
2012-04-13 00:00:00 | 1.96 | 1.97 | 1.9 | 1.91 | 1396000
2012-04-16 00:00:00 | 1.88 | 1.9 | 1.85 | 1.87 | 1700300
2012-04-17 00:00:00 | 1.92 | 1.95 | 1.91 | 1.92 | 1120100
2012-04-18 00:00:00 | 1.9 | 1.93 | 1.88 | 1.88 | 716500
2012-04-19 00:00:00 | 1.89 | 1.9 | 1.83 | 1.86 | 2297700
2012-04-20 00:00:00 | 1.92 | 1.93 | 1.88 | 1.89 | 860800
2012-04-23 00:00:00 | 1.86 | 1.88 | 1.84 | 1.88 | 933400
2012-04-24 00:00:00 | 1.88 | 1.94 | 1.87 | 1.92 | 919000
2012-04-25 00:00:00 | 1.97 | 1.99 | 1.91 | 1.93 | 1374700
2012-04-26 00:00:00 | 1.93 | 2.01 | 1.93 | 2 | 2113000
2012-04-27 00:00:00 | 2.02 | 2.02 | 1.98 | 1.99 | 985300
2012-04-30 00:00:00 | 2 | 2.01 | 1.94 | 1.96 | 1335400
2012-05-01 00:00:00 | 2.11 | 2.15 | 2.1 | 2.12 | 3162600
2012-05-02 00:00:00 | 2.05 | 2.07 | 2.02 | 2.05 | 1379500
2012-05-03 00:00:00 | 2.05 | 2.06 | 2 | 2 | 943600
2012-05-04 00:00:00 | 2.08 | 2.09 | 2.04 | 2.04 | 1929500
2012-05-07 00:00:00 | 1.97 | 2.09 | 1.95 | 2.09 | 1127300
2012-05-08 00:00:00 | 2.05 | 2.05 | 1.96 | 1.99 | 1525000
2012-05-09 00:00:00 | 1.89 | 1.92 | 1.86 | 1.91 | 1529800
2012-05-10 00:00:00 | 1.98 | 2 | 1.95 | 1.95 | 1224700
2012-05-11 00:00:00 | 1.93 | 1.98 | 1.92 | 1.96 | 1021500
2012-05-14 00:00:00 | 1.85 | 1.88 | 1.84 | 1.86 | 1861800
2012-05-15 00:00:00 | 1.81 | 1.84 | 1.8 | 1.8 | 1367800
2012-05-16 00:00:00 | 1.83 | 1.84 | 1.76 | 1.76 | 1065600
2012-05-17 00:00:00 | 1.75 | 1.75 | 1.69 | 1.69 | 1487000
2012-05-18 00:00:00 | 1.63 | 1.64 | 1.6 | 1.61 | 2062900
2012-05-21 00:00:00 | 1.63 | 1.67 | 1.61 | 1.66 | 1486700
2012-05-22 00:00:00 | 1.68 | 1.72 | 1.67 | 1.71 | 1982500
2012-05-23 00:00:00 | 1.66 | 1.69 | 1.63 | 1.69 | 979000
2012-05-24 00:00:00 | 1.66 | 1.69 | 1.65 | 1.68 | 1067700
2012-05-25 00:00:00 | 1.62 | 1.63 | 1.59 | 1.6 | 1684500
2012-05-29 00:00:00 | 1.6 | 1.63 | 1.59 | 1.63 | 1241800
2012-05-30 00:00:00 | 1.56 | 1.56 | 1.53 | 1.53 | 1803800
2012-05-31 00:00:00 | 1.55 | 1.58 | 1.52 | 1.55 | 2691300
2012-06-01 00:00:00 | 1.55 | 1.59 | 1.54 | 1.57 | 11167600
2012-06-04 00:00:00 | 1.57 | 1.59 | 1.54 | 1.55 | 1138500
2012-06-05 00:00:00 | 1.55 | 1.6 | 1.55 | 1.59 | 806500
2012-06-06 00:00:00 | 1.63 | 1.69 | 1.63 | 1.69 | 1564900
2012-06-07 00:00:00 | 1.76 | 1.77 | 1.72 | 1.74 | 1745500
2012-06-08 00:00:00 | 1.7 | 1.74 | 1.68 | 1.73 | 1441300
2012-06-11 00:00:00 | 1.79 | 1.8 | 1.71 | 1.73 | 1302700
2012-06-12 00:00:00 | 1.76 | 1.81 | 1.74 | 1.81 | 1311200
2012-06-13 00:00:00 | 1.8 | 1.84 | 1.78 | 1.8 | 1439700
2012-06-14 00:00:00 | 1.81 | 1.86 | 1.8 | 1.84 | 1468000
2012-06-15 00:00:00 | 1.91 | 1.94 | 1.9 | 1.92 | 2786000
2012-06-18 00:00:00 | 1.86 | 1.9 | 1.85 | 1.87 | 1531600
2012-06-19 00:00:00 | 1.89 | 1.93 | 1.89 | 1.92 | 1040200
2012-06-20 00:00:00 | 1.93 | 1.95 | 1.9 | 1.94 | 1340300
2012-06-21 00:00:00 | 1.94 | 1.95 | 1.85 | 1.88 | 1553200
2012-06-22 00:00:00 | 1.95 | 1.97 | 1.91 | 1.93 | 923400
2012-06-25 00:00:00 | 1.89 | 1.89 | 1.83 | 1.86 | 862900
2012-06-26 00:00:00 | 1.85 | 1.87 | 1.83 | 1.86 | 794500
2012-06-27 00:00:00 | 1.88 | 1.94 | 1.88 | 1.94 | 879500
2012-06-28 00:00:00 | 1.79 | 1.88 | 1.77 | 1.87 | 2354400
2012-06-29 00:00:00 | 1.94 | 1.94 | 1.91 | 1.92 | 1039900
2012-07-02 00:00:00 | 1.95 | 1.96 | 1.93 | 1.94 | 2531600
2012-07-03 00:00:00 | 1.96 | 1.97 | 1.93 | 1.96 | 1533200
2012-07-05 00:00:00 | 1.89 | 1.91 | 1.86 | 1.87 | 916100
2012-07-06 00:00:00 | 1.85 | 1.87 | 1.83 | 1.84 | 606700
2012-07-09 00:00:00 | 1.85 | 1.86 | 1.83 | 1.85 | 644100
2012-07-10 00:00:00 | 1.88 | 1.89 | 1.85 | 1.85 | 625400
2012-07-11 00:00:00 | 1.86 | 1.88 | 1.84 | 1.87 | 741700
2012-07-12 00:00:00 | 1.83 | 1.83 | 1.81 | 1.83 | 689800
2012-07-13 00:00:00 | 1.83 | 1.87 | 1.83 | 1.86 | 804800
2012-07-16 00:00:00 | 1.84 | 1.85 | 1.82 | 1.83 | 381100
2012-07-17 00:00:00 | 1.85 | 1.86 | 1.81 | 1.85 | 736800
2012-07-18 00:00:00 | 1.85 | 1.85 | 1.82 | 1.83 | 593300
2012-07-19 00:00:00 | 1.85 | 1.87 | 1.84 | 1.85 | 747500
2012-07-20 00:00:00 | 1.85 | 1.86 | 1.82 | 1.82 | 519900
2012-07-23 00:00:00 | 1.77 | 1.8 | 1.76 | 1.8 | 746600
2012-07-24 00:00:00 | 1.77 | 1.77 | 1.72 | 1.75 | 810300
2012-07-25 00:00:00 | 1.8 | 1.8 | 1.77 | 1.78 | 891400
2012-07-26 00:00:00 | 1.81 | 1.81 | 1.77 | 1.8 | 1037400
2012-07-27 00:00:00 | 1.84 | 1.9 | 1.83 | 1.9 | 995400
2012-07-30 00:00:00 | 1.9 | 1.93 | 1.89 | 1.89 | 774700
2012-07-31 00:00:00 | 1.87 | 1.9 | 1.86 | 1.89 | 771700
2012-08-01 00:00:00 | 1.88 | 1.91 | 1.83 | 1.89 | 4347500
2012-08-02 00:00:00 | 1.82 | 1.82 | 1.77 | 1.79 | 1459900
2012-08-03 00:00:00 | 1.85 | 1.9 | 1.85 | 1.89 | 1253800
2012-08-06 00:00:00 | 1.9 | 1.94 | 1.88 | 1.91 | 790300
2012-08-07 00:00:00 | 1.94 | 1.96 | 1.92 | 1.94 | 1402400
2012-08-08 00:00:00 | 1.93 | 1.95 | 1.92 | 1.95 | 1246600
2012-08-09 00:00:00 | 1.95 | 1.96 | 1.92 | 1.94 | 594400
2012-08-10 00:00:00 | 1.93 | 1.95 | 1.92 | 1.94 | 1501800
2012-08-13 00:00:00 | 1.94 | 1.97 | 1.94 | 1.95 | 890800
2012-08-14 00:00:00 | 1.96 | 1.98 | 1.94 | 1.96 | 685300
2012-08-15 00:00:00 | 1.97 | 2 | 1.97 | 1.98 | 497100
2012-08-16 00:00:00 | 2.03 | 2.05 | 2.02 | 2.05 | 860600
2012-08-17 00:00:00 | 2.11 | 2.12 | 2.1 | 2.12 | 1197900
2012-08-20 00:00:00 | 2.12 | 2.13 | 2.1 | 2.13 | 753800
2012-08-21 00:00:00 | 2.15 | 2.18 | 2.12 | 2.13 | 1514400
2012-08-22 00:00:00 | 2.15 | 2.17 | 2.14 | 2.16 | 780500
2012-08-23 00:00:00 | 2.16 | 2.16 | 2.09 | 2.12 | 955000
2012-08-24 00:00:00 | 2.11 | 2.13 | 2.08 | 2.12 | 846700
2012-08-27 00:00:00 | 2.1 | 2.13 | 2.1 | 2.11 | 471000
2012-08-28 00:00:00 | 2.11 | 2.13 | 2.1 | 2.13 | 565800
2012-08-29 00:00:00 | 2.1 | 2.11 | 2.08 | 2.09 | 394500
2012-08-30 00:00:00 | 2.09 | 2.1 | 2.05 | 2.09 | 828400
2012-08-31 00:00:00 | 2.09 | 2.11 | 2.05 | 2.06 | 1141800
2012-09-04 00:00:00 | 2.08 | 2.08 | 2.04 | 2.07 | 562900
2012-09-05 00:00:00 | 2.11 | 2.14 | 2.09 | 2.12 | 881200
2012-09-06 00:00:00 | 2.19 | 2.31 | 2.19 | 2.28 | 3062100
2012-09-07 00:00:00 | 2.33 | 2.35 | 2.32 | 2.34 | 2677700
2012-09-10 00:00:00 | 2.36 | 2.37 | 2.29 | 2.29 | 1684400
2012-09-11 00:00:00 | 2.34 | 2.36 | 2.33 | 2.35 | 2085200
2012-09-12 00:00:00 | 2.43 | 2.46 | 2.42 | 2.45 | 1973000
2012-09-13 00:00:00 | 2.43 | 2.53 | 2.41 | 2.52 | 1769200
2012-09-14 00:00:00 | 2.57 | 2.6 | 2.52 | 2.55 | 2726800
2012-09-17 00:00:00 | 2.57 | 2.6 | 2.54 | 2.56 | 1328300
2012-09-18 00:00:00 | 2.48 | 2.51 | 2.47 | 2.49 | 1134200
2012-09-19 00:00:00 | 2.5 | 2.55 | 2.49 | 2.53 | 808600
2012-09-20 00:00:00 | 2.48 | 2.53 | 2.46 | 2.5 | 790100
2012-09-21 00:00:00 | 2.6 | 2.61 | 2.55 | 2.56 | 1208400
2012-09-24 00:00:00 | 2.54 | 2.58 | 2.54 | 2.56 | 709900
2012-09-25 00:00:00 | 2.58 | 2.62 | 2.53 | 2.54 | 1380900
2012-09-26 00:00:00 | 2.49 | 2.5 | 2.46 | 2.48 | 1607000
2012-09-27 00:00:00 | 2.52 | 2.55 | 2.49 | 2.55 | 1147300
2012-09-28 00:00:00 | 2.5 | 2.5 | 2.47 | 2.49 | 822200
2012-10-01 00:00:00 | 2.52 | 2.6 | 2.5 | 2.52 | 992000
2012-10-02 00:00:00 | 2.5 | 2.51 | 2.47 | 2.5 | 1052700
2012-10-03 00:00:00 | 2.47 | 2.49 | 2.46 | 2.47 | 791600
2012-10-04 00:00:00 | 2.44 | 2.46 | 2.42 | 2.44 | 1570300
2012-10-05 00:00:00 | 2.44 | 2.45 | 2.38 | 2.4 | 1526900
2012-10-08 00:00:00 | 2.36 | 2.37 | 2.34 | 2.36 | 774100
2012-10-09 00:00:00 | 2.34 | 2.36 | 2.32 | 2.33 | 810800
2012-10-10 00:00:00 | 2.43 | 2.47 | 2.42 | 2.45 | 4046700
2012-10-11 00:00:00 | 2.51 | 2.52 | 2.48 | 2.48 | 864600
2012-10-12 00:00:00 | 2.54 | 2.55 | 2.51 | 2.51 | 800000
2012-10-15 00:00:00 | 2.56 | 2.59 | 2.55 | 2.59 | 1619100
2012-10-16 00:00:00 | 2.71 | 2.75 | 2.7 | 2.73 | 3728300
2012-10-17 00:00:00 | 2.67 | 2.72 | 2.66 | 2.71 | 2146300
2012-10-18 00:00:00 | 2.74 | 2.74 | 2.63 | 2.68 | 2035600
2012-10-19 00:00:00 | 2.6 | 2.6 | 2.54 | 2.56 | 1244200
2012-10-22 00:00:00 | 2.59 | 2.61 | 2.56 | 2.6 | 1169800
2012-10-23 00:00:00 | 2.53 | 2.57 | 2.52 | 2.54 | 825900
2012-10-24 00:00:00 | 2.54 | 2.58 | 2.53 | 2.55 | 736800
2012-10-25 00:00:00 | 2.65 | 2.65 | 2.57 | 2.57 | 810400
2012-10-26 00:00:00 | 2.57 | 2.59 | 2.55 | 2.56 | 871000
2012-10-31 00:00:00 | 2.64 | 2.65 | 2.58 | 2.62 | 1078700
2012-11-01 00:00:00 | 2.77 | 2.85 | 2.76 | 2.82 | 3631900
2012-11-02 00:00:00 | 2.8 | 2.8 | 2.71 | 2.75 | 2209500
2012-11-05 00:00:00 | 2.72 | 2.74 | 2.7 | 2.74 | 943000
2012-11-06 00:00:00 | 2.78 | 2.91 | 2.78 | 2.89 | 4111600
2012-11-07 00:00:00 | 2.83 | 2.85 | 2.8 | 2.81 | 2193300
2012-11-08 00:00:00 | 2.81 | 2.82 | 2.74 | 2.74 | 1086100
2012-11-09 00:00:00 | 2.7 | 2.77 | 2.69 | 2.73 | 3690500
2012-11-12 00:00:00 | 2.84 | 2.85 | 2.83 | 2.84 | 969300
2012-11-13 00:00:00 | 2.85 | 2.94 | 2.85 | 2.92 | 2718800
2012-11-14 00:00:00 | 2.95 | 2.97 | 2.85 | 2.85 | 1550200
2012-11-15 00:00:00 | 2.87 | 2.89 | 2.84 | 2.85 | 1379200
2012-11-16 00:00:00 | 2.8 | 2.8 | 2.75 | 2.78 | 1338300
2012-11-19 00:00:00 | 2.83 | 2.86 | 2.8 | 2.84 | 1598000
2012-11-20 00:00:00 | 2.81 | 2.89 | 2.8 | 2.89 | 2003500
2012-11-21 00:00:00 | 2.9 | 2.92 | 2.88 | 2.9 | 1051700
2012-11-23 00:00:00 | 2.94 | 2.96 | 2.93 | 2.96 | 596100
2012-11-26 00:00:00 | 2.89 | 2.9 | 2.85 | 2.88 | 850700
2012-11-27 00:00:00 | 2.95 | 2.98 | 2.91 | 2.92 | 1065800
2012-11-28 00:00:00 | 2.89 | 2.95 | 2.85 | 2.94 | 1435400
2012-11-29 00:00:00 | 2.96 | 2.98 | 2.93 | 2.97 | 641300
2012-11-30 00:00:00 | 2.97 | 2.98 | 2.95 | 2.98 | 1419500
2012-12-03 00:00:00 | 2.94 | 2.95 | 2.91 | 2.91 | 990200
2012-12-04 00:00:00 | 2.94 | 2.95 | 2.93 | 2.95 | 745700
2012-12-05 00:00:00 | 2.94 | 2.99 | 2.93 | 2.95 | 1870100
2012-12-06 00:00:00 | 2.97 | 2.98 | 2.95 | 2.97 | 441600
2012-12-07 00:00:00 | 2.96 | 3.11 | 2.95 | 3.1 | 10481200
2012-12-10 00:00:00 | 2.98 | 3.03 | 2.97 | 3.03 | 4794000
2012-12-11 00:00:00 | 3 | 3.03 | 2.98 | 3 | 1435900
2012-12-12 00:00:00 | 3.01 | 3.04 | 3 | 3 | 836200
2012-12-13 00:00:00 | 3.01 | 3.03 | 2.97 | 2.98 | 1118100
2012-12-14 00:00:00 | 3.01 | 3.03 | 3 | 3.02 | 844900
2012-12-17 00:00:00 | 3.02 | 3.04 | 3.01 | 3.04 | 1313000
2012-12-18 00:00:00 | 3.07 | 3.1 | 3.05 | 3.1 | 2053100
2012-12-19 00:00:00 | 3.19 | 3.22 | 3.17 | 3.22 | 3444400
2012-12-20 00:00:00 | 3.23 | 3.25 | 3.2 | 3.25 | 6419900
2012-12-21 00:00:00 | 3.13 | 3.15 | 3.12 | 3.13 | 2169600
2012-12-24 00:00:00 | 3.15 | 3.15 | 3.1 | 3.12 | 380600
2012-12-26 00:00:00 | 3.12 | 3.14 | 3.07 | 3.11 | 849800
2012-12-27 00:00:00 | 3.19 | 3.21 | 3.13 | 3.18 | 2102800
2012-12-28 00:00:00 | 3.16 | 3.16 | 3.11 | 3.12 | 1004900
2012-12-31 00:00:00 | 3.12 | 3.2 | 3.12 | 3.2 | 1713400
2013-01-02 00:00:00 | 3.26 | 3.28 | 3.23 | 3.28 | 2161400
2013-01-03 00:00:00 | 3.24 | 3.25 | 3.2 | 3.21 | 1309400
2013-01-04 00:00:00 | 3.2 | 3.25 | 3.19 | 3.25 | 1681100
2013-01-07 00:00:00 | 3.26 | 3.28 | 3.25 | 3.28 | 1599200
2013-01-08 00:00:00 | 3.28 | 3.33 | 3.27 | 3.33 | 3174200
2013-01-09 00:00:00 | 3.46 | 3.48 | 3.42 | 3.43 | 6567000
2013-01-10 00:00:00 | 3.44 | 3.48 | 3.42 | 3.46 | 2183500
2013-01-11 00:00:00 | 3.5 | 3.51 | 3.45 | 3.5 | 3070700
2013-01-14 00:00:00 | 3.53 | 3.59 | 3.52 | 3.58 | 3923400
2013-01-15 00:00:00 | 3.51 | 3.54 | 3.49 | 3.51 | 1979100
2013-01-16 00:00:00 | 3.36 | 3.42 | 3.35 | 3.41 | 2947800
2013-01-17 00:00:00 | 3.41 | 3.45 | 3.4 | 3.42 | 1682300
2013-01-18 00:00:00 | 3.43 | 3.44 | 3.39 | 3.42 | 1008000
2013-01-22 00:00:00 | 3.37 | 3.39 | 3.35 | 3.38 | 2232800
2013-01-23 00:00:00 | 3.32 | 3.33 | 3.3 | 3.32 | 2857700
2013-01-24 00:00:00 | 3.35 | 3.41 | 3.34 | 3.39 | 1535600
2013-01-25 00:00:00 | 3.4 | 3.42 | 3.36 | 3.4 | 2210800
2013-01-28 00:00:00 | 3.38 | 3.39 | 3.33 | 3.34 | 1258700
2013-01-29 00:00:00 | 3.27 | 3.29 | 3.25 | 3.28 | 1895700
2013-01-30 00:00:00 | 3.21 | 3.26 | 3.19 | 3.25 | 3456500
2013-01-31 00:00:00 | 3.26 | 3.3 | 3.25 | 3.29 | 2599800
2013-02-01 00:00:00 | 3.27 | 3.28 | 3.24 | 3.27 | 1367300
2013-02-04 00:00:00 | 3.21 | 3.22 | 3.17 | 3.19 | 2003800
2013-02-05 00:00:00 | 3.24 | 3.26 | 3.21 | 3.24 | 1281200
2013-02-06 00:00:00 | 3.22 | 3.28 | 3.22 | 3.26 | 950500
2013-02-07 00:00:00 | 3.27 | 3.3 | 3.23 | 3.26 | 990000
2013-02-08 00:00:00 | 3.33 | 3.36 | 3.32 | 3.35 | 2822400
2013-02-11 00:00:00 | 3.31 | 3.32 | 3.28 | 3.29 | 963200
2013-02-12 00:00:00 | 3.43 | 3.48 | 3.42 | 3.48 | 2604800
2013-02-13 00:00:00 | 3.43 | 3.48 | 3.42 | 3.43 | 3305800
2013-02-14 00:00:00 | 3.39 | 3.42 | 3.37 | 3.41 | 1484700
2013-02-15 00:00:00 | 3.4 | 3.42 | 3.35 | 3.36 | 1169400
2013-02-19 00:00:00 | 3.41 | 3.45 | 3.4 | 3.43 | 1233100
2013-02-20 00:00:00 | 3.42 | 3.43 | 3.35 | 3.35 | 1153500
2013-02-21 00:00:00 | 3.3 | 3.31 | 3.25 | 3.27 | 2291100
2013-02-22 00:00:00 | 3.34 | 3.37 | 3.31 | 3.36 | 1751700
2013-02-25 00:00:00 | 3.34 | 3.36 | 3.2 | 3.21 | 2245100
2013-02-26 00:00:00 | 3.23 | 3.25 | 3.18 | 3.23 | 1541200
2013-02-27 00:00:00 | 3.18 | 3.3 | 3.17 | 3.29 | 1825300
2013-02-28 00:00:00 | 3.29 | 3.35 | 3.28 | 3.3 | 1480800
2013-03-01 00:00:00 | 3.06 | 3.2 | 3.04 | 3.16 | 5347300
2013-03-04 00:00:00 | 3.09 | 3.13 | 3.07 | 3.13 | 2910500
2013-03-05 00:00:00 | 3.13 | 3.17 | 3.12 | 3.14 | 1875800
2013-03-06 00:00:00 | 3.12 | 3.13 | 3.06 | 3.09 | 1487500
2013-03-07 00:00:00 | 3.02 | 3.03 | 3 | 3.02 | 2849600
2013-03-08 00:00:00 | 3.02 | 3.03 | 2.98 | 3.01 | 1838600
2013-03-11 00:00:00 | 2.97 | 3.03 | 2.96 | 3.02 | 4307600
2013-03-12 00:00:00 | 3.03 | 3.04 | 2.99 | 3.02 | 3126500
2013-03-13 00:00:00 | 3.03 | 3.08 | 3.01 | 3.05 | 3041500
2013-03-14 00:00:00 | 3.04 | 3.08 | 3.04 | 3.06 | 972900
2013-03-15 00:00:00 | 3.06 | 3.06 | 3.03 | 3.03 | 1115500
2013-03-18 00:00:00 | 2.99 | 3.03 | 2.97 | 3 | 2895100
2013-03-19 00:00:00 | 3.02 | 3.04 | 2.96 | 2.97 | 2559700
2013-03-20 00:00:00 | 3.01 | 3.02 | 2.98 | 3.01 | 1183000
2013-03-21 00:00:00 | 2.97 | 2.99 | 2.93 | 2.93 | 2342500
2013-03-22 00:00:00 | 2.99 | 3 | 2.95 | 2.97 | 1477400
2013-03-25 00:00:00 | 2.99 | 2.99 | 2.88 | 2.9 | 2360500
2013-03-26 00:00:00 | 2.86 | 2.91 | 2.86 | 2.89 | 1324900
2013-03-27 00:00:00 | 2.92 | 2.96 | 2.9 | 2.93 | 2205000
2013-03-28 00:00:00 | 2.96 | 3 | 2.96 | 3 | 4962700
2013-04-01 00:00:00 | 3 | 3 | 2.91 | 2.93 | 1707200
2013-04-02 00:00:00 | 2.97 | 2.99 | 2.94 | 2.96 | 2058600
2013-04-03 00:00:00 | 2.99 | 3 | 2.92 | 2.93 | 2812000
2013-04-04 00:00:00 | 2.93 | 2.95 | 2.9 | 2.93 | 1319900
2013-04-05 00:00:00 | 2.86 | 2.91 | 2.84 | 2.91 | 1505900
2013-04-08 00:00:00 | 2.83 | 2.86 | 2.82 | 2.86 | 2041100
2013-04-09 00:00:00 | 2.9 | 2.91 | 2.86 | 2.9 | 1655800
2013-04-10 00:00:00 | 2.94 | 2.98 | 2.94 | 2.97 | 1727800
2013-04-11 00:00:00 | 2.98 | 3.01 | 2.97 | 2.98 | 1163900
2013-04-12 00:00:00 | 2.99 | 3.01 | 2.97 | 2.98 | 1631900
2013-04-15 00:00:00 | 2.97 | 2.98 | 2.89 | 2.9 | 1890800
2013-04-16 00:00:00 | 2.96 | 2.98 | 2.94 | 2.98 | 930400
2013-04-17 00:00:00 | 2.96 | 2.96 | 2.89 | 2.93 | 1387500
2013-04-18 00:00:00 | 2.9 | 2.9 | 2.83 | 2.84 | 2038600
2013-04-19 00:00:00 | 2.86 | 2.88 | 2.85 | 2.88 | 607600
2013-04-22 00:00:00 | 2.96 | 3.02 | 2.95 | 3.02 | 1207600
2013-04-23 00:00:00 | 3.07 | 3.13 | 3.07 | 3.11 | 1432300
2013-04-24 00:00:00 | 3.13 | 3.18 | 3.13 | 3.18 | 7541400
2013-04-25 00:00:00 | 3.24 | 3.3 | 3.24 | 3.3 | 6681200
2013-04-26 00:00:00 | 3.28 | 3.29 | 3.25 | 3.28 | 2272800
2013-04-29 00:00:00 | 3.32 | 3.35 | 3.32 | 3.35 | 2641100
2013-04-30 00:00:00 | 3.41 | 3.43 | 3.36 | 3.43 | 9104700
2013-05-01 00:00:00 | 3.41 | 3.42 | 3.35 | 3.37 | 1821100
2013-05-02 00:00:00 | 3.35 | 3.39 | 3.34 | 3.38 | 945600
2013-05-03 00:00:00 | 3.39 | 3.41 | 3.36 | 3.39 | 1540200
2013-05-06 00:00:00 | 3.39 | 3.43 | 3.37 | 3.42 | 1374100
2013-05-07 00:00:00 | 3.42 | 3.45 | 3.41 | 3.42 | 2585400
2013-05-08 00:00:00 | 3.47 | 3.51 | 3.46 | 3.51 | 2005100
2013-05-09 00:00:00 | 3.59 | 3.6 | 3.54 | 3.57 | 4041900
2013-05-10 00:00:00 | 3.6 | 3.65 | 3.59 | 3.63 | 3239800
2013-05-13 00:00:00 | 3.56 | 3.59 | 3.53 | 3.58 | 3317100
2013-05-14 00:00:00 | 3.57 | 3.62 | 3.57 | 3.61 | 1374700
2013-05-15 00:00:00 | 3.63 | 3.65 | 3.61 | 3.64 | 1858800
2013-05-16 00:00:00 | 3.68 | 3.75 | 3.67 | 3.72 | 2548100
2013-05-17 00:00:00 | 3.83 | 3.85 | 3.81 | 3.85 | 2664600
2013-05-20 00:00:00 | 3.79 | 3.83 | 3.79 | 3.82 | 1909100
2013-05-21 00:00:00 | 3.77 | 3.78 | 3.71 | 3.73 | 2852700
2013-05-22 00:00:00 | 3.79 | 3.84 | 3.72 | 3.73 | 3100900
2013-05-23 00:00:00 | 3.69 | 3.71 | 3.66 | 3.7 | 2182700
2013-05-24 00:00:00 | 3.64 | 3.7 | 3.63 | 3.7 | 1191800
2013-05-28 00:00:00 | 3.72 | 3.74 | 3.69 | 3.72 | 2415800
2013-05-29 00:00:00 | 3.69 | 3.71 | 3.67 | 3.71 | 1244200
2013-05-30 00:00:00 | 3.76 | 3.79 | 3.75 | 3.76 | 1350100
2013-05-31 00:00:00 | 3.78 | 3.81 | 3.73 | 3.73 | 3745600
2013-06-03 00:00:00 | 3.78 | 3.82 | 3.75 | 3.82 | 2186700
2013-06-04 00:00:00 | 3.81 | 3.84 | 3.78 | 3.78 | 1660900
2013-06-05 00:00:00 | 3.79 | 3.82 | 3.78 | 3.79 | 2371700
2013-06-06 00:00:00 | 3.78 | 3.8 | 3.74 | 3.8 | 1649300
2013-06-07 00:00:00 | 3.8 | 3.89 | 3.77 | 3.89 | 1971000
2013-06-10 00:00:00 | 3.85 | 3.86 | 3.81 | 3.86 | 3871300
2013-06-11 00:00:00 | 3.76 | 3.84 | 3.75 | 3.81 | 1501600
2013-06-12 00:00:00 | 3.83 | 3.83 | 3.74 | 3.74 | 1881900
2013-06-13 00:00:00 | 3.83 | 3.88 | 3.81 | 3.87 | 1907300
2013-06-14 00:00:00 | 3.92 | 3.93 | 3.8 | 3.85 | 3986700
2013-06-17 00:00:00 | 3.88 | 3.91 | 3.83 | 3.84 | 2909500
2013-06-18 00:00:00 | 3.92 | 3.93 | 3.89 | 3.91 | 1544200
2013-06-19 00:00:00 | 3.87 | 3.89 | 3.77 | 3.8 | 2148000
2013-06-20 00:00:00 | 3.84 | 3.85 | 3.73 | 3.74 | 2240800
2013-06-21 00:00:00 | 3.81 | 3.83 | 3.72 | 3.78 | 2307700
2013-06-24 00:00:00 | 3.73 | 3.78 | 3.7 | 3.73 | 2872000
2013-06-25 00:00:00 | 3.79 | 3.82 | 3.75 | 3.81 | 3404600
2013-06-26 00:00:00 | 3.83 | 3.86 | 3.81 | 3.84 | 1474500
2013-06-27 00:00:00 | 3.86 | 3.88 | 3.8 | 3.82 | 1352200
2013-06-28 00:00:00 | 3.86 | 3.89 | 3.82 | 3.84 | 2167300
2013-07-01 00:00:00 | 3.89 | 3.94 | 3.88 | 3.9 | 1073800
2013-07-02 00:00:00 | 3.83 | 3.85 | 3.78 | 3.83 | 1730400
2013-07-03 00:00:00 | 3.83 | 3.88 | 3.82 | 3.88 | 1283800
2013-07-05 00:00:00 | 3.93 | 3.94 | 3.85 | 3.9 | 2231500
2013-07-08 00:00:00 | 3.98 | 4.04 | 3.97 | 4.03 | 2729300
2013-07-09 00:00:00 | 4 | 4.01 | 3.92 | 3.97 | 2332800
2013-07-10 00:00:00 | 3.95 | 4.01 | 3.94 | 3.97 | 1056400
2013-07-11 00:00:00 | 3.99 | 4.06 | 3.97 | 4.04 | 1638500
2013-07-12 00:00:00 | 4.05 | 4.1 | 4.03 | 4.1 | 2446700
2013-07-15 00:00:00 | 4.19 | 4.23 | 4.17 | 4.22 | 2888300
2013-07-16 00:00:00 | 4.18 | 4.2 | 4.15 | 4.19 | 1417500
2013-07-17 00:00:00 | 4.24 | 4.3 | 4.24 | 4.28 | 2588100
2013-07-18 00:00:00 | 4.27 | 4.3 | 4.25 | 4.29 | 2072400
2013-07-19 00:00:00 | 4.23 | 4.25 | 4.2 | 4.23 | 2038100
2013-07-22 00:00:00 | 4.27 | 4.28 | 4.24 | 4.27 | 1329300
2013-07-23 00:00:00 | 4.25 | 4.25 | 4.19 | 4.21 | 1448900
2013-07-24 00:00:00 | 4.23 | 4.27 | 4.22 | 4.24 | 1431000
2013-07-25 00:00:00 | 4.24 | 4.27 | 4.22 | 4.27 | 1507500
2013-07-26 00:00:00 | 4.22 | 4.25 | 4.2 | 4.23 | 1340200
2013-07-29 00:00:00 | 4.23 | 4.27 | 4.2 | 4.24 | 2661000
2013-07-30 00:00:00 | 4.12 | 4.15 | 4.1 | 4.12 | 1920200
2013-07-31 00:00:00 | 4.13 | 4.2 | 4.13 | 4.17 | 1987500
2013-08-01 00:00:00 | 4.51 | 4.54 | 4.47 | 4.52 | 6180300
2013-08-02 00:00:00 | 4.49 | 4.53 | 4.47 | 4.51 | 2901900
2013-08-05 00:00:00 | 4.68 | 4.69 | 4.64 | 4.68 | 3849500
2013-08-06 00:00:00 | 4.61 | 4.63 | 4.55 | 4.57 | 2058400
2013-08-07 00:00:00 | 4.59 | 4.6 | 4.54 | 4.58 | 2147300
2013-08-08 00:00:00 | 4.6 | 4.68 | 4.59 | 4.68 | 3063200
2013-08-09 00:00:00 | 4.66 | 4.71 | 4.65 | 4.67 | 2514300
2013-08-12 00:00:00 | 4.69 | 4.71 | 4.65 | 4.67 | 1868400
2013-08-13 00:00:00 | 4.69 | 4.73 | 4.66 | 4.73 | 3610900
2013-08-14 00:00:00 | 4.76 | 4.81 | 4.76 | 4.78 | 3974200
2013-08-15 00:00:00 | 4.72 | 4.72 | 4.64 | 4.68 | 2767800
2013-08-16 00:00:00 | 4.71 | 4.78 | 4.7 | 4.76 | 2715200
2013-08-19 00:00:00 | 4.71 | 4.71 | 4.63 | 4.63 | 3736200
2013-08-20 00:00:00 | 4.56 | 4.63 | 4.54 | 4.61 | 6598800
2013-08-21 00:00:00 | 4.61 | 4.68 | 4.58 | 4.62 | 2167900
2013-08-22 00:00:00 | 4.65 | 4.68 | 4.63 | 4.66 | 1030300
2013-08-23 00:00:00 | 4.69 | 4.7 | 4.64 | 4.67 | 1887300
2013-08-26 00:00:00 | 4.67 | 4.69 | 4.65 | 4.67 | 1531400
2013-08-27 00:00:00 | 4.52 | 4.54 | 4.44 | 4.44 | 3135200
2013-08-28 00:00:00 | 4.52 | 4.6 | 4.51 | 4.57 | 3789400
2013-08-29 00:00:00 | 4.56 | 4.61 | 4.55 | 4.55 | 2167200
2013-08-30 00:00:00 | 4.57 | 4.58 | 4.46 | 4.48 | 1838300
2013-09-03 00:00:00 | 4.54 | 4.57 | 4.5 | 4.53 | 1362100
2013-09-04 00:00:00 | 4.52 | 4.57 | 4.5 | 4.55 | 1809300
2013-09-05 00:00:00 | 4.65 | 4.7 | 4.64 | 4.69 | 3233600
2013-09-06 00:00:00 | 4.7 | 4.74 | 4.65 | 4.72 | 2974700
2013-09-09 00:00:00 | 4.79 | 4.86 | 4.79 | 4.85 | 3320000
2013-09-10 00:00:00 | 4.91 | 4.94 | 4.88 | 4.93 | 2009100
2013-09-11 00:00:00 | 4.83 | 4.84 | 4.79 | 4.84 | 1816000
2013-09-12 00:00:00 | 4.8 | 4.83 | 4.78 | 4.8 | 1284400
2013-09-13 00:00:00 | 4.82 | 4.9 | 4.82 | 4.88 | 1619400
2013-09-16 00:00:00 | 4.94 | 4.97 | 4.8 | 4.94 | 7843400
2013-09-17 00:00:00 | 4.77 | 4.83 | 4.75 | 4.78 | 11501600
2013-09-18 00:00:00 | 4.87 | 5.08 | 4.86 | 5 | 11259600
2013-09-19 00:00:00 | 4.99 | 4.99 | 4.92 | 4.94 | 3258800
2013-09-20 00:00:00 | 4.87 | 4.91 | 4.85 | 4.88 | 3155800
2013-09-23 00:00:00 | 4.84 | 4.85 | 4.75 | 4.79 | 3244500
2013-09-24 00:00:00 | 4.81 | 4.82 | 4.76 | 4.78 | 1868700
2013-09-25 00:00:00 | 4.8 | 4.87 | 4.79 | 4.86 | 2520800
2013-09-26 00:00:00 | 4.83 | 4.85 | 4.81 | 4.83 | 1690900
2013-09-27 00:00:00 | 4.82 | 4.84 | 4.8 | 4.83 | 2174000
2013-09-30 00:00:00 | 4.77 | 4.82 | 4.76 | 4.81 | 2737900
2013-10-01 00:00:00 | 4.86 | 4.91 | 4.83 | 4.89 | 4281300
2013-10-02 00:00:00 | 4.87 | 4.91 | 4.84 | 4.91 | 2314300
2013-10-03 00:00:00 | 4.9 | 4.93 | 4.86 | 4.92 | 7378100
2013-10-04 00:00:00 | 4.86 | 4.91 | 4.84 | 4.91 | 9684800
2013-10-07 00:00:00 | 4.78 | 4.86 | 4.77 | 4.85 | 3595300
2013-10-08 00:00:00 | 4.76 | 4.76 | 4.67 | 4.67 | 7041000
2013-10-09 00:00:00 | 4.72 | 4.72 | 4.67 | 4.71 | 4462600
2013-10-10 00:00:00 | 4.79 | 4.88 | 4.79 | 4.88 | 2573300
2013-10-11 00:00:00 | 4.9 | 4.95 | 4.88 | 4.95 | 2411600
2013-10-14 00:00:00 | 4.86 | 4.95 | 4.85 | 4.95 | 2194900
2013-10-15 00:00:00 | 4.95 | 4.96 | 4.93 | 4.94 | 1585800
2013-10-16 00:00:00 | 4.94 | 4.97 | 4.92 | 4.94 | 2072600
2013-10-17 00:00:00 | 4.96 | 5.06 | 4.95 | 5.05 | 2516300
2013-10-18 00:00:00 | 5.01 | 5.03 | 4.99 | 5.03 | 1959700
2013-10-21 00:00:00 | 5.01 | 5.06 | 5 | 5.04 | 2563800
2013-10-22 00:00:00 | 5.06 | 5.17 | 5.05 | 5.16 | 24087300
2013-10-23 00:00:00 | 5.12 | 5.13 | 5.07 | 5.12 | 20765600
2013-10-24 00:00:00 | 5.2 | 5.37 | 5.19 | 5.36 | 29656100
2013-10-25 00:00:00 | 5.28 | 5.32 | 5.25 | 5.31 | 4752800
2013-10-28 00:00:00 | 5.24 | 5.33 | 5.19 | 5.33 | 14177300
2013-10-29 00:00:00 | 5.12 | 5.14 | 5.07 | 5.1 | 6635100
2013-10-30 00:00:00 | 5.08 | 5.11 | 5.03 | 5.06 | 5619100
2013-10-31 00:00:00 | 5.09 | 5.11 | 5.01 | 5.03 | 4436800
2013-11-01 00:00:00 | 5 | 5.02 | 4.97 | 4.99 | 5796900
2013-11-04 00:00:00 | 5.01 | 5.01 | 4.94 | 4.97 | 2654600
2013-11-05 00:00:00 | 4.87 | 4.93 | 4.82 | 4.92 | 7072600
2013-11-06 00:00:00 | 4.88 | 4.89 | 4.83 | 4.84 | 3073300
2013-11-07 00:00:00 | 4.84 | 4.85 | 4.74 | 4.74 | 4115900
2013-11-08 00:00:00 | 4.79 | 4.93 | 4.78 | 4.93 | 5631600
2013-11-11 00:00:00 | 4.97 | 4.98 | 4.93 | 4.97 | 2396900
2013-11-12 00:00:00 | 4.9 | 4.93 | 4.87 | 4.88 | 2290400
2013-11-13 00:00:00 | 4.83 | 4.9 | 4.82 | 4.89 | 2645600
2013-11-14 00:00:00 | 4.9 | 4.94 | 4.9 | 4.94 | 3011900
2013-11-15 00:00:00 | 4.92 | 4.97 | 4.89 | 4.96 | 3306600
2013-11-18 00:00:00 | 4.95 | 4.97 | 4.86 | 4.87 | 8718400
2013-11-19 00:00:00 | 4.88 | 4.91 | 4.86 | 4.88 | 2541500
2013-11-20 00:00:00 | 4.87 | 4.9 | 4.83 | 4.84 | 3000300
2013-11-21 00:00:00 | 4.89 | 4.92 | 4.87 | 4.91 | 9569300
2013-11-22 00:00:00 | 4.95 | 4.96 | 4.84 | 4.86 | 9755800
2013-11-25 00:00:00 | 4.9 | 4.91 | 4.88 | 4.89 | 2053200
2013-11-26 00:00:00 | 4.91 | 4.93 | 4.88 | 4.9 | 2504200
2013-11-27 00:00:00 | 5 | 5.08 | 5 | 5.06 | 3403800
2013-11-29 00:00:00 | 5.11 | 5.13 | 5.08 | 5.1 | 1754800
2013-12-02 00:00:00 | 5.18 | 5.2 | 5.14 | 5.14 | 1957900
2013-12-03 00:00:00 | 5.17 | 5.19 | 5.1 | 5.12 | 3388900
2013-12-04 00:00:00 | 5.05 | 5.09 | 5.01 | 5.05 | 3662800
2013-12-05 00:00:00 | 5.07 | 5.07 | 5.01 | 5.03 | 1701000
2013-12-06 00:00:00 | 5.14 | 5.16 | 5.11 | 5.14 | 1885800
2013-12-09 00:00:00 | 5.14 | 5.18 | 5.12 | 5.16 | 1735200
2013-12-10 00:00:00 | 5.16 | 5.18 | 5.14 | 5.16 | 1356500
2013-12-11 00:00:00 | 5.13 | 5.13 | 5.05 | 5.05 | 3999400
2013-12-12 00:00:00 | 4.98 | 5 | 4.94 | 4.96 | 4558500
2013-12-13 00:00:00 | 4.96 | 4.96 | 4.91 | 4.94 | 1754900
2013-12-16 00:00:00 | 5 | 5.04 | 4.99 | 5.03 | 1686900
2013-12-17 00:00:00 | 5.01 | 5.02 | 4.96 | 4.99 | 1256600
2013-12-18 00:00:00 | 5.02 | 5.1 | 4.98 | 5.1 | 2309100
2013-12-19 00:00:00 | 5.05 | 5.13 | 5.05 | 5.13 | 1375300
2013-12-20 00:00:00 | 5.09 | 5.13 | 5.08 | 5.13 | 2281700
2013-12-23 00:00:00 | 5.13 | 5.19 | 5.12 | 5.18 | 1626200
2013-12-24 00:00:00 | 5.16 | 5.2 | 5.16 | 5.2 | 865600
2013-12-26 00:00:00 | 5.23 | 5.29 | 5.22 | 5.27 | 1504700
2013-12-27 00:00:00 | 5.24 | 5.26 | 5.22 | 5.25 | 2188700
2013-12-30 00:00:00 | 5.2 | 5.24 | 5.19 | 5.24 | 1706200
2013-12-31 00:00:00 | 5.25 | 5.32 | 5.25 | 5.32 | 2298500
2014-01-02 00:00:00 | 5.25 | 5.27 | 5.23 | 5.26 | 2113300
2014-01-03 00:00:00 | 5.25 | 5.33 | 5.25 | 5.3 | 2743300
2014-01-06 00:00:00 | 5.3 | 5.34 | 5.28 | 5.3 | 1981500
2014-01-07 00:00:00 | 5.46 | 5.48 | 5.44 | 5.45 | 3077000
2014-01-08 00:00:00 | 5.56 | 5.62 | 5.55 | 5.61 | 21610100
2014-01-09 00:00:00 | 5.68 | 5.72 | 5.66 | 5.69 | 5731300
2014-01-10 00:00:00 | 5.6 | 5.61 | 5.51 | 5.58 | 5170200
2014-01-13 00:00:00 | 5.56 | 5.62 | 5.52 | 5.53 | 4982200
2014-01-14 00:00:00 | 5.66 | 5.71 | 5.61 | 5.7 | 2689900
2014-01-15 00:00:00 | 5.72 | 5.76 | 5.7 | 5.76 | 3132800
2014-01-16 00:00:00 | 5.64 | 5.65 | 5.57 | 5.62 | 4379200
2014-01-17 00:00:00 | 5.57 | 5.59 | 5.55 | 5.55 | 2586400
2014-01-21 00:00:00 | 5.62 | 5.63 | 5.55 | 5.62 | 2001100
2014-01-22 00:00:00 | 5.61 | 5.62 | 5.57 | 5.62 | 1426500
2014-01-23 00:00:00 | 5.6 | 5.6 | 5.54 | 5.56 | 5349000
2014-01-24 00:00:00 | 5.48 | 5.49 | 5.35 | 5.35 | 7239200
2014-01-27 00:00:00 | 5.4 | 5.43 | 5.3 | 5.35 | 3413600
2014-01-28 00:00:00 | 5.54 | 5.56 | 5.51 | 5.55 | 2553000
2014-01-29 00:00:00 | 5.48 | 5.49 | 5.42 | 5.43 | 2253700
2014-01-30 00:00:00 | 5.54 | 5.59 | 5.5 | 5.57 | 1647900
2014-01-31 00:00:00 | 5.44 | 5.53 | 5.44 | 5.48 | 3222200
2014-02-03 00:00:00 | 5.32 | 5.35 | 5.21 | 5.21 | 4723300
2014-02-04 00:00:00 | 5.27 | 5.35 | 5.27 | 5.32 | 2125800
2014-02-05 00:00:00 | 5.35 | 5.4 | 5.33 | 5.38 | 1755300
2014-02-06 00:00:00 | 5.43 | 5.48 | 5.43 | 5.48 | 1873200
2014-02-07 00:00:00 | 5.43 | 5.48 | 5.4 | 5.47 | 1736600
2014-02-10 00:00:00 | 5.46 | 5.53 | 5.45 | 5.51 | 1622200
2014-02-11 00:00:00 | 5.49 | 5.6 | 5.48 | 5.58 | 2296600
2014-02-12 00:00:00 | 5.59 | 5.61 | 5.55 | 5.6 | 3319300
2014-02-13 00:00:00 | 5.39 | 5.51 | 5.35 | 5.5 | 3760800
2014-02-14 00:00:00 | 5.41 | 5.49 | 5.4 | 5.47 | 3182000
2014-02-18 00:00:00 | 5.56 | 5.6 | 5.54 | 5.58 | 2209800
2014-02-19 00:00:00 | 5.49 | 5.52 | 5.44 | 5.45 | 2098700
2014-02-20 00:00:00 | 5.46 | 5.5 | 5.41 | 5.49 | 1208500
2014-02-21 00:00:00 | 5.47 | 5.48 | 5.43 | 5.43 | 2072000