Spreadsheet: 4f9e63a3-d185-48d8-adf6-0fe3ae4768b0
Sheet: Sheet1

Dato | [NAME] | Høj | Lav | Seneste | Volume
2014-04-18 00:00:00 | 34.45 | 34.97 | 34.41 | 34.71 | 677245
2014-04-17 00:00:00 | 34.45 | 34.97 | 34.41 | 34.71 | 677245
2014-04-16 00:00:00 | 34.4 | 34.67 | 34.15 | 34.34 | 297139
2014-04-15 00:00:00 | 34.12 | 34.28 | 33.95 | 34.22 | 482463
2014-04-14 00:00:00 | 33.88 | 34.1 | 33.6 | 34.1 | 386879
2014-04-11 00:00:00 | 33.75 | 33.92 | 33.57 | 33.86 | 445139
2014-04-10 00:00:00 | 33.95 | 34 | 33.85 | 33.92 | 437901
2014-04-09 00:00:00 | 33.92 | 33.95 | 33.83 | 33.95 | 329136
2014-04-08 00:00:00 | 33.94 | 33.95 | 33.76 | 33.89 | 376802
2014-04-07 00:00:00 | 33.79 | 33.95 | 33.78 | 33.95 | 321782
2014-04-04 00:00:00 | 33.9 | 33.94 | 33.7 | 33.9 | 306860
2014-04-03 00:00:00 | 33.99 | 33.99 | 33.59 | 33.82 | 306054
2014-04-02 00:00:00 | 33.49 | 33.9 | 33.41 | 33.9 | 399421
2014-04-01 00:00:00 | 33.2 | 33.5 | 33.2 | 33.46 | 344610
2014-03-31 00:00:00 | 33.32 | 33.33 | 32.85 | 33.17 | 463094
2014-03-28 00:00:00 | 32.99 | 33.28 | 32.79 | 33.22 | 503494
2014-03-27 00:00:00 | 32.53 | 32.88 | 32.45 | 32.88 | 329917
2014-03-26 00:00:00 | 32.57 | 32.7 | 32.43 | 32.49 | 432954
2014-03-25 00:00:00 | 31.91 | 32.55 | 31.91 | 32.35 | 429764
2014-03-24 00:00:00 | 32.23 | 32.24 | 31.83 | 31.95 | 290887
2014-03-21 00:00:00 | 31.86 | 32.51 | 31.82 | 32.17 | 864739
2014-03-20 00:00:00 | 32.1 | 32.1 | 31.5 | 31.7 | 513863
2014-03-19 00:00:00 | 32.17 | 32.5 | 32.02 | 32.25 | 265681
2014-03-18 00:00:00 | 32.14 | 32.35 | 31.75 | 32.17 | 302844
2014-03-17 00:00:00 | 31.89 | 32.12 | 31.72 | 32.04 | 412624
2014-03-14 00:00:00 | 31.92 | 31.94 | 31.38 | 31.78 | 447350
2014-03-13 00:00:00 | 32.44 | 32.51 | 32.14 | 32.22 | 282439
2014-03-12 00:00:00 | 32.83 | 32.91 | 32.42 | 32.45 | 340888
2014-03-11 00:00:00 | 32.95 | 33.13 | 32.75 | 32.97 | 476291
2014-03-10 00:00:00 | 33.23 | 33.3 | 32.68 | 32.87 | 454894
2014-03-07 00:00:00 | 33.95 | 33.96 | 33.28 | 33.36 | 481783
2014-03-06 00:00:00 | 33.99 | 34.13 | 33.98 | 34.03 | 318557
2014-03-05 00:00:00 | 33.89 | 34.06 | 33.83 | 33.98 | 268405
2014-03-04 00:00:00 | 33.89 | 33.95 | 33.7 | 33.9 | 454786
2014-03-03 00:00:00 | 33.68 | 33.95 | 33.54 | 33.66 | 433506
2014-02-28 00:00:00 | 33.49 | 34.05 | 33.4 | 34.01 | 450424
2014-02-27 00:00:00 | 33.44 | 33.59 | 33.16 | 33.42 | 356734
2014-02-26 00:00:00 | 33.24 | 33.54 | 32.97 | 33.4 | 609075
2014-02-25 00:00:00 | 32.49 | 33.24 | 32.44 | 33.15 | 400676
2014-02-24 00:00:00 | 32.31 | 32.63 | 32.31 | 32.44 | 229613
2014-02-21 00:00:00 | 32.72 | 32.75 | 32.3 | 32.41 | 529036
2014-02-20 00:00:00 | 32.07 | 32.5 | 32.02 | 32.49 | 309514
2014-02-19 00:00:00 | 31.86 | 32.21 | 31.82 | 32.21 | 302797
2014-02-18 00:00:00 | 32.09 | 32.14 | 31.88 | 31.99 | 184262
2014-02-17 00:00:00 | 32.2 | 32.33 | 31.91 | 32.04 | 227307
2014-02-14 00:00:00 | 31.81 | 32.2 | 31.81 | 32 | 311282
2014-02-13 00:00:00 | 31.25 | 32.24 | 31.25 | 31.8 | 368175
2014-02-12 00:00:00 | 31.87 | 32.17 | 31.83 | 31.94 | 301311
2014-02-11 00:00:00 | 31.86 | 32.15 | 31.84 | 32 | 342854
2014-02-10 00:00:00 | 31.8 | 32.06 | 31.7 | 31.91 | 257226
2014-02-07 00:00:00 | 31.52 | 31.75 | 31.35 | 31.7 | 227815
2014-02-06 00:00:00 | 31.2 | 31.49 | 31.09 | 31.34 | 306056
2014-02-05 00:00:00 | 30.98 | 31.29 | 30.61 | 31.14 | 444228
2014-02-04 00:00:00 | 31.27 | 31.29 | 30.67 | 30.95 | 404104
2014-02-03 00:00:00 | 31.55 | 31.8 | 31.29 | 31.43 | 379561
2014-01-31 00:00:00 | 31.77 | 31.83 | 31.3 | 31.55 | 397672
2014-01-30 00:00:00 | 31.77 | 31.88 | 31.58 | 31.65 | 292765
2014-01-29 00:00:00 | 32.33 | 32.85 | 31.87 | 32.06 | 496084
2014-01-28 00:00:00 | 32.86 | 32.86 | 32.43 | 32.67 | 226989
2014-01-27 00:00:00 | 32.99 | 33.07 | 32.5 | 32.69 | 205292
2014-01-24 00:00:00 | 33.45 | 33.46 | 32.8 | 32.89 | 429236
2014-01-23 00:00:00 | 33.18 | 33.44 | 33.16 | 33.34 | 177806
2014-01-22 00:00:00 | 33.43 | 33.44 | 33.06 | 33.29 | 165937
2014-01-21 00:00:00 | 33.36 | 33.48 | 33.18 | 33.29 | 216768
2014-01-20 00:00:00 | 33.48 | 33.48 | 33.14 | 33.36 | 158008
2014-01-17 00:00:00 | 33.37 | 33.48 | 33.28 | 33.46 | 285307
2014-01-16 00:00:00 | 33.26 | 33.42 | 33.08 | 33.36 | 401893
2014-01-15 00:00:00 | 33.12 | 33.27 | 32.91 | 33.21 | 202621
2014-01-14 00:00:00 | 32.68 | 33.1 | 32.6 | 33.03 | 155890
2014-01-13 00:00:00 | 32.69 | 32.82 | 32.5 | 32.72 | 323924
2014-01-10 00:00:00 | 32.79 | 32.9 | 32.62 | 32.65 | 407601
2014-01-09 00:00:00 | 32.56 | 32.91 | 32.55 | 32.71 | 338462
2014-01-08 00:00:00 | 32.53 | 32.79 | 32.43 | 32.65 | 218673
2014-01-07 00:00:00 | 32.6 | 32.72 | 32.42 | 32.53 | 249134
2014-01-06 00:00:00 | 32.4 | 32.71 | 32.37 | 32.42 | 226740
2014-01-03 00:00:00 | 32.19 | 32.5 | 32.12 | 32.37 | 227177
2014-01-02 00:00:00 | 32.75 | 32.75 | 31.99 | 32.03 | 272006
2014-01-01 00:00:00 | 32.52 | 32.62 | 32.35 | 32.57 | 66090
2013-12-31 00:00:00 | 32.52 | 32.62 | 32.35 | 32.57 | 66090
2013-12-30 00:00:00 | 32.48 | 32.78 | 32.2 | 32.36 | 182732
2013-12-27 00:00:00 | 32.22 | 32.47 | 32.16 | 32.38 | 151370
2013-12-26 00:00:00 | 32.05 | 32.33 | 31.87 | 31.87 | 68476
2013-12-25 00:00:00 | 32.05 | 32.33 | 31.87 | 31.87 | 68476
2013-12-24 00:00:00 | 32.05 | 32.33 | 31.87 | 31.87 | 68476
2013-12-23 00:00:00 | 32.1 | 32.25 | 31.82 | 32.03 | 218019
2013-12-20 00:00:00 | 31.23 | 31.93 | 31.02 | 31.93 | 735787
2013-12-19 00:00:00 | 30.63 | 31.09 | 30.63 | 31.06 | 309579
2013-12-18 00:00:00 | 30.49 | 30.81 | 30.29 | 30.44 | 214416
2013-12-17 00:00:00 | 30.34 | 30.59 | 30.23 | 30.35 | 204857
2013-12-16 00:00:00 | 30.31 | 30.73 | 30.18 | 30.4 | 261212
2013-12-13 00:00:00 | 30.33 | 30.51 | 30.32 | 30.38 | 208932
2013-12-12 00:00:00 | 31 | 31.01 | 30.26 | 30.51 | 447992
2013-12-11 00:00:00 | 31.67 | 31.75 | 31.15 | 31.18 | 256921
2013-12-10 00:00:00 | 31.63 | 31.98 | 31.61 | 31.65 | 157576
2013-12-09 00:00:00 | 31.67 | 31.82 | 31.43 | 31.77 | 217197
2013-12-06 00:00:00 | 31.63 | 31.8 | 31.55 | 31.67 | 251746
2013-12-05 00:00:00 | 31.55 | 31.78 | 31.52 | 31.65 | 239258
2013-12-04 00:00:00 | 31.71 | 31.71 | 31.32 | 31.48 | 184601
2013-12-03 00:00:00 | 31.85 | 31.93 | 31.48 | 31.58 | 248304
2013-12-02 00:00:00 | 31.9 | 32.05 | 31.82 | 31.91 | 361556
2013-11-29 00:00:00 | 32.05 | 32.32 | 31.9 | 31.92 | 246180
2013-11-28 00:00:00 | 32 | 32.27 | 32 | 32.18 | 165125
2013-11-27 00:00:00 | 32.14 | 32.29 | 32.01 | 32.13 | 276221
2013-11-26 00:00:00 | 32.4 | 32.62 | 32.21 | 32.21 | 317197
2013-11-25 00:00:00 | 32.45 | 32.64 | 32.35 | 32.59 | 351394
2013-11-22 00:00:00 | 32.5 | 32.7 | 32.33 | 32.46 | 317796
2013-11-21 00:00:00 | 32.51 | 32.73 | 32.4 | 32.57 | 425596
2013-11-20 00:00:00 | 33.14 | 33.14 | 32.46 | 32.72 | 537183
2013-11-19 00:00:00 | 33.54 | 33.59 | 33.07 | 33.26 | 309711
2013-11-18 00:00:00 | 33.49 | 33.74 | 33.17 | 33.63 | 306227
2013-11-15 00:00:00 | 33.21 | 33.49 | 33.09 | 33.42 | 374229
2013-11-14 00:00:00 | 32.96 | 33.2 | 32.79 | 33.08 | 344498
2013-11-13 00:00:00 | 32.63 | 32.84 | 32.52 | 32.7 | 194366
2013-11-12 00:00:00 | 32.6 | 32.73 | 32.46 | 32.62 | 332501
2013-11-11 00:00:00 | 32.65 | 32.65 | 32.37 | 32.5 | 273696
2013-11-08 00:00:00 | 32.32 | 32.74 | 32.18 | 32.57 | 474269
2013-11-07 00:00:00 | 32.14 | 32.5 | 32.05 | 32.32 | 238935
2013-11-06 00:00:00 | 32.26 | 32.37 | 32.13 | 32.2 | 261190
2013-11-05 00:00:00 | 32.1 | 32.21 | 31.85 | 32.19 | 302265
2013-11-04 00:00:00 | 32.07 | 32.3 | 31.94 | 32 | 309586
2013-11-01 00:00:00 | 32.2 | 32.21 | 31.8 | 31.93 | 210296
2013-10-31 00:00:00 | 32.18 | 32.39 | 31.96 | 32.13 | 242001
2013-10-30 00:00:00 | 32.73 | 32.8 | 32.27 | 32.33 | 194174
2013-10-29 00:00:00 | 32.52 | 32.64 | 32.38 | 32.64 | 114591
2013-10-28 00:00:00 | 32.6 | 32.65 | 32.34 | 32.5 | 170841
2013-10-25 00:00:00 | 32.19 | 32.55 | 32.19 | 32.51 | 149767
2013-10-24 00:00:00 | 32.41 | 32.46 | 32.21 | 32.33 | 321248
2013-10-23 00:00:00 | 32.11 | 32.45 | 32.07 | 32.23 | 204775
2013-10-22 00:00:00 | 32.12 | 32.38 | 32.12 | 32.31 | 151203
2013-10-21 00:00:00 | 32.63 | 32.63 | 32.18 | 32.23 | 265332
2013-10-18 00:00:00 | 32.66 | 32.75 | 32.52 | 32.73 | 533467
2013-10-17 00:00:00 | 32 | 32.6 | 31.95 | 32.47 | 439700
2013-10-16 00:00:00 | 31.7 | 32.17 | 31.56 | 32.1 | 571243
2013-10-15 00:00:00 | 31.9 | 32 | 31.76 | 31.76 | 496377
2013-10-14 00:00:00 | 31.91 | 32.13 | 31.73 | 31.84 | 523549
2013-10-11 00:00:00 | 31.69 | 32.1 | 31.63 | 31.93 | 186228
2013-10-10 00:00:00 | 31.44 | 31.83 | 31.36 | 31.69 | 395769
2013-10-09 00:00:00 | 31.22 | 31.43 | 31.07 | 31.3 | 456649
2013-10-08 00:00:00 | 31.55 | 31.63 | 31.28 | 31.38 | 406658
2013-10-07 00:00:00 | 31.86 | 31.86 | 31.51 | 31.6 | 230559
2013-10-04 00:00:00 | 31.87 | 32.13 | 31.85 | 31.99 | 188409
2013-10-03 00:00:00 | 32.08 | 32.2 | 31.94 | 31.98 | 154367
2013-10-02 00:00:00 | 32.06 | 32.42 | 31.92 | 32.09 | 260487
2013-10-01 00:00:00 | 31.83 | 32.16 | 31.65 | 32.16 | 288305
2013-09-30 00:00:00 | 31.82 | 31.99 | 31.56 | 31.84 | 490257
2013-09-27 00:00:00 | 31.9 | 32.26 | 31.79 | 32.18 | 338938
2013-09-26 00:00:00 | 31.98 | 32.18 | 31.94 | 32.1 | 277615
2013-09-25 00:00:00 | 31.93 | 31.94 | 31.57 | 31.88 | 236063
2013-09-24 00:00:00 | 31.69 | 32.04 | 31.69 | 31.92 | 274634
2013-09-23 00:00:00 | 31.7 | 31.99 | 31.58 | 31.7 | 302484
2013-09-20 00:00:00 | 31.8 | 32.13 | 31.72 | 31.87 | 527040
2013-09-19 00:00:00 | 31.37 | 31.9 | 31.34 | 31.81 | 420895
2013-09-18 00:00:00 | 31.21 | 31.33 | 30.96 | 31.12 | 328890
2013-09-17 00:00:00 | 30.97 | 31.31 | 30.97 | 31.14 | 372680
2013-09-16 00:00:00 | 30.68 | 30.88 | 30.44 | 30.88 | 269025
2013-09-13 00:00:00 | 30.47 | 30.48 | 30.09 | 30.35 | 336080
2013-09-12 00:00:00 | 30.31 | 30.67 | 30.25 | 30.57 | 360190
2013-09-11 00:00:00 | 29.98 | 30.49 | 29.88 | 30.31 | 330416
2013-09-10 00:00:00 | 29.25 | 29.97 | 29.24 | 29.91 | 403158
2013-09-09 00:00:00 | 29.32 | 29.32 | 28.89 | 29.03 | 196775
2013-09-06 00:00:00 | 28.98 | 29.27 | 28.87 | 29.19 | 240697
2013-09-05 00:00:00 | 28.89 | 29.22 | 28.8 | 29.11 | 197705
2013-09-04 00:00:00 | 29.14 | 29.2 | 28.65 | 28.9 | 297474
2013-09-03 00:00:00 | 29.75 | 29.75 | 29.09 | 29.09 | 389761
2013-09-02 00:00:00 | 29.85 | 30.2 | 29.85 | 29.9 | 215100
2013-08-30 00:00:00 | 29.66 | 29.91 | 29.61 | 29.71 | 307344
2013-08-29 00:00:00 | 29.89 | 29.93 | 29.36 | 29.65 | 379890
2013-08-28 00:00:00 | 29.9 | 30.11 | 29.71 | 29.89 | 184008
2013-08-27 00:00:00 | 30.55 | 30.56 | 29.97 | 30.12 | 332598
2013-08-26 00:00:00 | 30.48 | 30.66 | 30.35 | 30.66 | 114636
2013-08-23 00:00:00 | 30.31 | 30.7 | 30.23 | 30.6 | 311579
2013-08-22 00:00:00 | 30 | 30.43 | 29.94 | 30.36 | 333248
2013-08-21 00:00:00 | 30.16 | 30.27 | 30.01 | 30.03 | 346771
2013-08-20 00:00:00 | 30.23 | 30.32 | 30.03 | 30.25 | 279707
2013-08-19 00:00:00 | 30.63 | 30.63 | 30.2 | 30.45 | 254065
2013-08-16 00:00:00 | 30.34 | 30.65 | 30.22 | 30.5 | 440487
2013-08-15 00:00:00 | 30.54 | 30.77 | 30.24 | 30.49 | 301402
2013-08-14 00:00:00 | 30.77 | 31.01 | 30.62 | 30.73 | 254737
2013-08-13 00:00:00 | 30.66 | 30.83 | 30.57 | 30.83 | 289101
2013-08-12 00:00:00 | 30.76 | 30.86 | 30.56 | 30.63 | 357826
2013-08-09 00:00:00 | 31 | 31.07 | 30.72 | 30.76 | 782999
2013-08-08 00:00:00 | 31.17 | 31.2 | 30.52 | 31.06 | 1327745
2013-08-07 00:00:00 | 32.81 | 32.81 | 32.18 | 32.43 | 245332
2013-08-06 00:00:00 | 32.91 | 33.14 | 32.44 | 32.7 | 355912
2013-08-05 00:00:00 | 33.31 | 33.46 | 33.08 | 33.17 | 254712
2013-08-02 00:00:00 | 33.71 | 33.73 | 33.26 | 33.31 | 300584
2013-08-01 00:00:00 | 33.43 | 33.58 | 33.07 | 33.58 | 319475
2013-07-31 00:00:00 | 32.81 | 32.99 | 32.72 | 32.88 | 199833
2013-07-30 00:00:00 | 33.06 | 33.07 | 32.73 | 32.82 | 267698
2013-07-29 00:00:00 | 33.03 | 33.3 | 32.75 | 32.86 | 178513
2013-07-26 00:00:00 | 32.9 | 32.95 | 32.72 | 32.81 | 289085
2013-07-25 00:00:00 | 32.75 | 32.9 | 32.73 | 32.87 | 331295
2013-07-24 00:00:00 | 32.68 | 32.89 | 32.56 | 32.86 | 240187
2013-07-23 00:00:00 | 32.75 | 32.88 | 32.56 | 32.59 | 225164
2013-07-22 00:00:00 | 32.46 | 32.75 | 32.43 | 32.72 | 214788
2013-07-19 00:00:00 | 32.14 | 32.54 | 32.11 | 32.44 | 346124
2013-07-18 00:00:00 | 32.13 | 32.34 | 31.9 | 32.24 | 291186
2013-07-17 00:00:00 | 32.23 | 32.32 | 31.72 | 32.03 | 269012
2013-07-16 00:00:00 | 32.34 | 32.34 | 31.89 | 32.01 | 293951
2013-07-15 00:00:00 | 31.95 | 32.2 | 31.93 | 32.17 | 175807
2013-07-12 00:00:00 | 31.93 | 32.3 | 31.74 | 31.83 | 257431
2013-07-11 00:00:00 | 31.6 | 31.93 | 31.44 | 31.92 | 322066
2013-07-10 00:00:00 | 31.21 | 31.27 | 30.71 | 31.23 | 280127
2013-07-09 00:00:00 | 31.7 | 31.7 | 31.24 | 31.38 | 278937
2013-07-08 00:00:00 | 31.03 | 31.1 | 30.72 | 30.99 | 163523
2013-07-05 00:00:00 | 30.67 | 31.13 | 30.47 | 30.72 | 295788
2013-07-04 00:00:00 | 30.36 | 30.73 | 30.2 | 30.63 | 275210
2013-07-03 00:00:00 | 30.3 | 30.33 | 29.98 | 30.27 | 246137
2013-07-02 00:00:00 | 30.5 | 30.65 | 30.09 | 30.52 | 373934
2013-07-01 00:00:00 | 30.81 | 30.97 | 30.19 | 30.46 | 323425
2013-06-28 00:00:00 | 30.53 | 30.77 | 30.4 | 30.56 | 405322
2013-06-27 00:00:00 | 30.75 | 30.81 | 30.15 | 30.49 | 319318
2013-06-26 00:00:00 | 30.02 | 30.48 | 30 | 30.39 | 377912
2013-06-25 00:00:00 | 29.7 | 30.07 | 29.34 | 29.96 | 641313
2013-06-24 00:00:00 | 30.56 | 30.82 | 29.25 | 29.44 | 850172
2013-06-21 00:00:00 | 31.6 | 31.91 | 30.76 | 30.76 | 736454
2013-06-20 00:00:00 | 31.95 | 31.97 | 31.39 | 31.61 | 556696
2013-06-19 00:00:00 | 32.26 | 32.41 | 31.91 | 32.2 | 267064
2013-06-18 00:00:00 | 32.3 | 32.4 | 32.12 | 32.3 | 348671
2013-06-17 00:00:00 | 32.34 | 32.45 | 32.24 | 32.28 | 379007
2013-06-14 00:00:00 | 31.99 | 32.49 | 31.87 | 32.31 | 434993
2013-06-13 00:00:00 | 31.91 | 31.99 | 31.56 | 31.78 | 686743
2013-06-12 00:00:00 | 32.44 | 32.44 | 32.02 | 32.14 | 758515
2013-06-11 00:00:00 | 32.72 | 32.72 | 32.11 | 32.5 | 407612
2013-06-10 00:00:00 | 33.08 | 33.13 | 32.72 | 32.89 | 270755
2013-06-07 00:00:00 | 33 | 33.24 | 32.77 | 33.07 | 332557
2013-06-06 00:00:00 | 33.25 | 33.57 | 33 | 33.03 | 306418
2013-06-05 00:00:00 | 33.8 | 33.95 | 33.33 | 33.44 | 376033
2013-06-04 00:00:00 | 34.45 | 34.52 | 33.96 | 34.01 | 375091
2013-06-03 00:00:00 | 34.16 | 34.56 | 33.82 | 34.31 | 398784
2013-05-31 00:00:00 | 35.01 | 35.05 | 34.33 | 34.52 | 606243
2013-05-30 00:00:00 | 35.48 | 35.48 | 34.65 | 34.87 | 517189
2013-05-29 00:00:00 | 35.67 | 35.67 | 35.37 | 35.51 | 633270
2013-05-28 00:00:00 | 35.61 | 36.21 | 35.54 | 35.54 | 420287
2013-05-27 00:00:00 | 35.5 | 35.62 | 35.31 | 35.49 | 181024
2013-05-24 00:00:00 | 35.68 | 35.68 | 35.2 | 35.52 | 311788
2013-05-23 00:00:00 | 35.88 | 35.9 | 35.39 | 35.43 | 491592
2013-05-22 00:00:00 | 36.42 | 36.57 | 35.97 | 36.29 | 395971
2013-05-21 00:00:00 | 36.12 | 36.66 | 35.98 | 36.65 | 525567
2013-05-20 00:00:00 | 35.65 | 36.31 | 35.38 | 36.16 | 390010
2013-05-17 00:00:00 | 35.14 | 35.62 | 34.95 | 35.5 | 433631
2013-05-16 00:00:00 | 35.7 | 35.7 | 34.94 | 35.11 | 684692
2013-05-15 00:00:00 | 35.76 | 36.17 | 35.7 | 36.09 | 563232
2013-05-14 00:00:00 | 35.72 | 35.97 | 35.61 | 35.9 | 292216
2013-05-13 00:00:00 | 35.63 | 35.71 | 35.39 | 35.64 | 279265
2013-05-10 00:00:00 | 35.5 | 35.72 | 35.4 | 35.56 | 350125
2013-05-09 00:00:00 | 35.61 | 35.7 | 35.32 | 35.59 | 159555
2013-05-08 00:00:00 | 35.46 | 35.85 | 35.3 | 35.63 | 368461
2013-05-07 00:00:00 | 35.02 | 35.47 | 35.02 | 35.44 | 368193
2013-05-06 00:00:00 | 34.85 | 35.15 | 34.85 | 34.99 | 432682
2013-05-03 00:00:00 | 34.71 | 35.01 | 34.64 | 34.89 | 402089
2013-05-02 00:00:00 | 35.01 | 35.22 | 34.34 | 34.54 | 690466
2013-05-01 00:00:00 | 35.08 | 35.41 | 34.87 | 35.18 | 430812
2013-04-30 00:00:00 | 35.08 | 35.41 | 34.87 | 35.18 | 430812
2013-04-29 00:00:00 | 34.79 | 35.19 | 34.65 | 34.87 | 345218
2013-04-26 00:00:00 | 34.63 | 34.81 | 34.43 | 34.54 | 396382
2013-04-25 00:00:00 | 34.75 | 34.91 | 34.46 | 34.65 | 568714
2013-04-24 00:00:00 | 34.58 | 34.89 | 34.4 | 34.63 | 521587
2013-04-23 00:00:00 | 33.51 | 34.73 | 33.48 | 34.5 | 708290
2013-04-22 00:00:00 | 34.26 | 34.26 | 33.39 | 33.5 | 803028
2013-04-19 00:00:00 | 35.9 | 36.63 | 35.85 | 36.63 | 1066665
2013-04-18 00:00:00 | 35.88 | 36.16 | 35.7 | 35.76 | 410976
2013-04-17 00:00:00 | 36 | 36.17 | 35.17 | 35.97 | 555679
2013-04-16 00:00:00 | 36.08 | 36.19 | 35.8 | 35.8 | 384545
2013-04-15 00:00:00 | 36.52 | 36.66 | 36.05 | 36.25 | 359726
2013-04-12 00:00:00 | 35.82 | 36.6 | 35.71 | 36.51 | 366540
2013-04-11 00:00:00 | 35.81 | 36.21 | 35.68 | 35.87 | 258628
2013-04-10 00:00:00 | 35.22 | 35.9 | 35.21 | 35.79 | 315994
2013-04-09 00:00:00 | 34.8 | 35.09 | 34.75 | 35.07 | 340791
2013-04-08 00:00:00 | 34.67 | 34.8 | 34.22 | 34.8 | 400113
2013-04-05 00:00:00 | 35.79 | 35.83 | 34.22 | 34.61 | 924771
2013-04-04 00:00:00 | 36 | 36.05 | 35.69 | 35.84 | 581569
2013-04-03 00:00:00 | 36.38 | 36.67 | 36.3 | 36.36 | 350065
2013-04-02 00:00:00 | 36.22 | 36.65 | 35.78 | 36.6 | 414054
2013-04-01 00:00:00 | 36.05 | 36.4 | 35.77 | 36.39 | 365892
2013-03-29 00:00:00 | 36.05 | 36.4 | 35.77 | 36.39 | 365892
2013-03-28 00:00:00 | 36.05 | 36.4 | 35.77 | 36.39 | 365892
2013-03-27 00:00:00 | 37.07 | 37.07 | 35.68 | 35.88 | 475491
2013-03-26 00:00:00 | 37 | 37.06 | 36.74 | 36.83 | 236887
2013-03-25 00:00:00 | 37.38 | 37.45 | 36.72 | 36.79 | 276496
2013-03-22 00:00:00 | 36.6 | 37.02 | 36.5 | 36.95 | 249716
2013-03-21 00:00:00 | 36.74 | 36.77 | 36.49 | 36.62 | 322019
2013-03-20 00:00:00 | 36.51 | 36.68 | 36.45 | 36.67 | 497656
2013-03-19 00:00:00 | 36.7 | 36.7 | 36.18 | 36.23 | 308278
2013-03-18 00:00:00 | 36 | 36.68 | 35.65 | 36.68 | 402740
2013-03-15 00:00:00 | 36.53 | 36.69 | 36.38 | 36.38 | 966375
2013-03-14 00:00:00 | 36.49 | 36.69 | 36.25 | 36.38 | 289217
2013-03-13 00:00:00 | 36.31 | 36.4 | 36.08 | 36.37 | 184887
2013-03-12 00:00:00 | 36.44 | 36.44 | 36.2 | 36.23 | 191844
2013-03-11 00:00:00 | 36.62 | 36.7 | 36.37 | 36.43 | 181982
2013-03-08 00:00:00 | 36.79 | 36.88 | 36.65 | 36.72 | 226861
2013-03-07 00:00:00 | 36.52 | 36.71 | 36.4 | 36.52 | 323744
2013-03-06 00:00:00 | 36.78 | 36.79 | 36.35 | 36.4 | 290522
2013-03-05 00:00:00 | 36.17 | 36.88 | 36.17 | 36.7 | 517926
2013-03-04 00:00:00 | 35.65 | 36 | 35.36 | 35.92 | 452331
2013-03-01 00:00:00 | 35.37 | 35.76 | 35.21 | 35.6 | 431355
2013-02-28 00:00:00 | 34.8 | 35.45 | 34.76 | 35.33 | 832757
2013-02-27 00:00:00 | 34.63 | 34.84 | 34.33 | 34.77 | 461640
2013-02-26 00:00:00 | 34.58 | 34.71 | 34.21 | 34.58 | 325233
2013-02-25 00:00:00 | 34.5 | 35.28 | 34.4 | 34.96 | 499900
2013-02-22 00:00:00 | 34.32 | 34.54 | 33.94 | 34.39 | 445667
2013-02-21 00:00:00 | 34.83 | 34.91 | 34.14 | 34.39 | 546269
2013-02-20 00:00:00 | 35.32 | 35.32 | 34.62 | 34.89 | 405312
2013-02-19 00:00:00 | 35.22 | 35.39 | 34.99 | 35.25 | 328206
2013-02-18 00:00:00 | 35.1 | 35.2 | 34.93 | 35.15 | 185093
2013-02-15 00:00:00 | 35.11 | 35.25 | 34.61 | 35.03 | 672733
2013-02-14 00:00:00 | 35.62 | 35.64 | 34.76 | 35.11 | 459325
2013-02-13 00:00:00 | 35.59 | 36.1 | 35.48 | 35.87 | 315683
2013-02-12 00:00:00 | 35.43 | 35.74 | 35.22 | 35.67 | 325776
2013-02-11 00:00:00 | 35.36 | 35.55 | 35.21 | 35.36 | 342216
2013-02-08 00:00:00 | 35.63 | 35.74 | 35.33 | 35.45 | 365612
2013-02-07 00:00:00 | 35.64 | 35.72 | 35.32 | 35.46 | 490498
2013-02-06 00:00:00 | 35.52 | 35.76 | 35.22 | 35.52 | 451907
2013-02-05 00:00:00 | 35.3 | 35.71 | 35.3 | 35.52 | 237622
2013-02-04 00:00:00 | 35.81 | 35.81 | 35.12 | 35.32 | 398629
2013-02-01 00:00:00 | 35.81 | 36.07 | 35.51 | 35.78 | 308640
2013-01-31 00:00:00 | 36.23 | 36.39 | 35.62 | 35.76 | 450440
2013-01-30 00:00:00 | 36.12 | 36.28 | 35.96 | 36.16 | 243867
2013-01-29 00:00:00 | 35.66 | 36.21 | 35.66 | 35.98 | 373425
2013-01-28 00:00:00 | 36.36 | 36.48 | 35.86 | 35.88 | 427501
2013-01-25 00:00:00 | 36.22 | 36.45 | 36.19 | 36.33 | 292833
2013-01-24 00:00:00 | 36.1 | 36.36 | 35.9 | 36.33 | 323469
2013-01-23 00:00:00 | 36.2 | 36.31 | 35.84 | 36.22 | 314134
2013-01-22 00:00:00 | 36.23 | 36.28 | 35.9 | 36.16 | 293331
2013-01-21 00:00:00 | 36.2 | 36.27 | 35.83 | 36.2 | 162735
2013-01-18 00:00:00 | 36.39 | 36.4 | 35.8 | 36.13 | 353474
2013-01-17 00:00:00 | 36.24 | 36.39 | 35.97 | 36.26 | 301734
2013-01-16 00:00:00 | 36.49 | 36.57 | 35.98 | 36.21 | 340101
2013-01-15 00:00:00 | 36.44 | 36.7 | 36.38 | 36.53 | 249771
2013-01-14 00:00:00 | 36.51 | 36.84 | 36.43 | 36.52 | 304371
2013-01-11 00:00:00 | 36.52 | 36.62 | 36.25 | 36.42 | 342048
2013-01-10 00:00:00 | 36.22 | 36.56 | 36.08 | 36.36 | 272022
2013-01-09 00:00:00 | 36.5 | 36.52 | 36.21 | 36.22 | 256848
2013-01-08 00:00:00 | 36.3 | 36.65 | 36.02 | 36.38 | 361929
2013-01-07 00:00:00 | 36.18 | 36.46 | 36.08 | 36.39 | 311470
2013-01-04 00:00:00 | 35.49 | 36.19 | 35.42 | 36.11 | 622055
2013-01-03 00:00:00 | 35.25 | 35.45 | 35.07 | 35.22 | 245381
2013-01-02 00:00:00 | 34.81 | 35.5 | 34.68 | 35.27 | 245080
2012-12-31 00:00:00 | 34.41 | 34.75 | 34.22 | 34.31 | 82739
2012-12-28 00:00:00 | 34.88 | 34.99 | 34.52 | 34.61 | 150298
2012-12-27 00:00:00 | 34.95 | 35.08 | 34.71 | 34.88 | 235534
2012-12-26 00:00:00 | 34.65 | 34.86 | 34.4 | 34.69 | 95786
2012-12-25 00:00:00 | 34.65 | 34.86 | 34.4 | 34.69 | 95786
2012-12-24 00:00:00 | 34.65 | 34.86 | 34.4 | 34.69 | 95786
2012-12-21 00:00:00 | 34.61 | 34.85 | 34.4 | 34.72 | 655575
2012-12-20 00:00:00 | 34.4 | 34.72 | 34.35 | 34.67 | 470013
2012-12-19 00:00:00 | 34.81 | 34.88 | 34.44 | 34.5 | 552031
2012-12-18 00:00:00 | 34.72 | 34.81 | 34.49 | 34.64 | 286909
2012-12-17 00:00:00 | 34.82 | 34.86 | 34.38 | 34.6 | 343910
2012-12-14 00:00:00 | 34.94 | 34.96 | 34.53 | 34.75 | 334138
2012-12-13 00:00:00 | 34.95 | 34.95 | 34.64 | 34.9 | 412047
2012-12-12 00:00:00 | 34.95 | 34.96 | 34.57 | 34.78 | 303032
2012-12-11 00:00:00 | 34.79 | 35.02 | 34.59 | 34.84 | 406082
2012-12-10 00:00:00 | 34.35 | 34.81 | 34.35 | 34.7 | 153813
2012-12-07 00:00:00 | 33.98 | 34.6 | 33.95 | 34.6 | 258155
2012-12-06 00:00:00 | 34.33 | 34.33 | 33.93 | 34 | 301010
2012-12-05 00:00:00 | 34.43 | 34.54 | 34.06 | 34.18 | 331900
2012-12-04 00:00:00 | 34.55 | 34.8 | 34.22 | 34.3 | 372730
2012-12-03 00:00:00 | 34.47 | 35.31 | 34.29 | 34.64 | 327457
2012-11-30 00:00:00 | 34.33 | 35.06 | 34.21 | 34.45 | 623075
2012-11-29 00:00:00 | 33.42 | 34.39 | 33.41 | 34.25 | 455658
2012-11-28 00:00:00 | 33.22 | 33.32 | 33.03 | 33.18 | 168041
2012-11-27 00:00:00 | 33.1 | 33.4 | 33.03 | 33.32 | 219230
2012-11-26 00:00:00 | 32.92 | 33.35 | 32.7 | 32.86 | 152163
2012-11-23 00:00:00 | 32.84 | 33.1 | 32.59 | 33.06 | 161318
2012-11-22 00:00:00 | 32.55 | 32.82 | 32.55 | 32.74 | 95973
2012-11-21 00:00:00 | 32.3 | 32.74 | 32.21 | 32.47 | 200511
2012-11-20 00:00:00 | 32.14 | 32.31 | 31.98 | 32.28 | 161551
2012-11-19 00:00:00 | 32.19 | 32.19 | 31.87 | 32.15 | 306589
2012-11-16 00:00:00 | 32.6 | 32.66 | 31.81 | 31.92 | 395966
2012-11-15 00:00:00 | 32.58 | 33.03 | 32.52 | 32.69 | 261482
2012-11-14 00:00:00 | 33.22 | 33.22 | 32.49 | 32.77 | 313177
2012-11-13 00:00:00 | 32.21 | 33.29 | 32.21 | 33.29 | 492113
2012-11-12 00:00:00 | 32.27 | 32.64 | 32.15 | 32.36 | 279371
2012-11-09 00:00:00 | 32.85 | 32.85 | 31.57 | 32.29 | 817634
2012-11-08 00:00:00 | 34.07 | 34.1 | 33.29 | 33.37 | 228296
2012-11-07 00:00:00 | 34.67 | 34.67 | 33.86 | 34.09 | 241595
2012-11-06 00:00:00 | 34.49 | 34.53 | 34.28 | 34.45 | 179742
2012-11-05 00:00:00 | 34.41 | 34.53 | 34.31 | 34.38 | 444072
2012-11-02 00:00:00 | 34.52 | 34.61 | 34.35 | 34.53 | 329396
2012-11-01 00:00:00 | 34.35 | 34.63 | 34.29 | 34.52 | 312032
2012-10-31 00:00:00 | 34.44 | 34.73 | 34.37 | 34.37 | 222166
2012-10-30 00:00:00 | 34.01 | 34.54 | 34.01 | 34.45 | 148381
2012-10-29 00:00:00 | 34.39 | 34.39 | 33.97 | 34.07 | 174647
2012-10-26 00:00:00 | 34.42 | 34.51 | 34.12 | 34.45 | 205567
2012-10-25 00:00:00 | 34.08 | 34.6 | 33.89 | 34.42 | 228842
2012-10-24 00:00:00 | 34.2 | 34.2 | 33.75 | 34.01 | 250886
2012-10-23 00:00:00 | 34.61 | 34.62 | 33.95 | 34.08 | 345905
2012-10-22 00:00:00 | 34.99 | 35.06 | 34.4 | 34.52 | 312458
2012-10-19 00:00:00 | 35.1 | 35.28 | 34.85 | 35.06 | 245029
2012-10-18 00:00:00 | 35.22 | 35.37 | 35.08 | 35.2 | 193566
2012-10-17 00:00:00 | 34.95 | 35.22 | 34.81 | 35.12 | 240076
2012-10-16 00:00:00 | 34.77 | 34.88 | 34.37 | 34.76 | 390132
2012-10-15 00:00:00 | 34.15 | 34.66 | 34.15 | 34.52 | 310742
2012-10-12 00:00:00 | 34.17 | 34.31 | 34.06 | 34.12 | 205071
2012-10-11 00:00:00 | 33.67 | 34.36 | 33.57 | 34.22 | 347954
2012-10-10 00:00:00 | 33.72 | 33.87 | 33.58 | 33.8 | 163616
2012-10-09 00:00:00 | 33.63 | 34.01 | 33.57 | 33.79 | 293598
2012-10-08 00:00:00 | 33.47 | 33.7 | 33.43 | 33.64 | 233238
2012-10-05 00:00:00 | 33.04 | 33.67 | 32.9 | 33.67 | 365261
2012-10-04 00:00:00 | 33.15 | 33.24 | 32.71 | 32.97 | 233964
2012-10-03 00:00:00 | 33.08 | 33.21 | 32.92 | 33.05 | 258878
2012-10-02 00:00:00 | 32.96 | 33.41 | 32.78 | 33.21 | 270373
2012-10-01 00:00:00 | 33.13 | 33.29 | 33.02 | 33.1 | 394605
2012-09-28 00:00:00 | 33.89 | 34.02 | 33.08 | 33.08 | 670225
2012-09-27 00:00:00 | 34.2 | 34.2 | 33.46 | 33.61 | 527776
2012-09-26 00:00:00 | 34.05 | 34.15 | 33.86 | 34.03 | 594083
2012-09-25 00:00:00 | 33.97 | 34.24 | 33.97 | 34.12 | 504845
2012-09-24 00:00:00 | 34.3 | 34.49 | 33.95 | 34 | 511524
2012-09-21 00:00:00 | 34.6 | 34.7 | 34.43 | 34.48 | 1947285
2012-09-20 00:00:00 | 34.5 | 34.65 | 34.4 | 34.46 | 931482
2012-09-19 00:00:00 | 34.79 | 35 | 34.56 | 34.57 | 346166
2012-09-18 00:00:00 | 34.77 | 34.98 | 34.63 | 34.69 | 313805
2012-09-17 00:00:00 | 34.72 | 35.01 | 34.65 | 34.9 | 268308
2012-09-14 00:00:00 | 35.19 | 35.19 | 34.76 | 34.86 | 474061
2012-09-13 00:00:00 | 35.2 | 35.51 | 34.49 | 34.62 | 765030
2012-09-12 00:00:00 | 35 | 35.52 | 34.72 | 35.27 | 487107
2012-09-11 00:00:00 | 34.88 | 35.03 | 34.74 | 34.88 | 330740
2012-09-10 00:00:00 | 34.85 | 34.96 | 34.72 | 34.86 | 471902
2012-09-07 00:00:00 | 34.66 | 35.02 | 34.6 | 34.96 | 728125
2012-09-06 00:00:00 | 33.96 | 34.6 | 33.81 | 34.54 | 272335
2012-09-05 00:00:00 | 33.73 | 33.97 | 33.51 | 33.8 | 196753
2012-09-04 00:00:00 | 33.96 | 33.96 | 33.72 | 33.78 | 279796
2012-09-03 00:00:00 | 33.78 | 34.08 | 33.75 | 33.93 | 208424
2012-08-31 00:00:00 | 33.69 | 34.04 | 33.55 | 33.85 | 473478
2012-08-30 00:00:00 | 33.71 | 33.78 | 33.53 | 33.62 | 281973
2012-08-29 00:00:00 | 33.64 | 33.77 | 33.55 | 33.7 | 219892
2012-08-28 00:00:00 | 33.72 | 33.76 | 33.46 | 33.6 | 242596
2012-08-27 00:00:00 | 33.57 | 34.12 | 33.42 | 33.95 | 254552
2012-08-24 00:00:00 | 33.53 | 33.56 | 33.22 | 33.45 | 264499
2012-08-23 00:00:00 | 33.98 | 34.07 | 33.51 | 33.51 | 316344
2012-08-22 00:00:00 | 33.99 | 34.05 | 33.74 | 33.84 | 274287
2012-08-21 00:00:00 | 33.86 | 34.03 | 33.75 | 34 | 677770
2012-08-20 00:00:00 | 33.92 | 34.1 | 33.8 | 33.92 | 258488
2012-08-17 00:00:00 | 34.01 | 34.18 | 33.87 | 33.94 | 511806
2012-08-16 00:00:00 | 33.8 | 34.13 | 33.69 | 34 | 567295
2012-08-15 00:00:00 | 33.52 | 33.81 | 33.52 | 33.66 | 354794
2012-08-14 00:00:00 | 33.4 | 33.75 | 33.4 | 33.64 | 326181
2012-08-13 00:00:00 | 33.59 | 33.6 | 33.09 | 33.29 | 357713
2012-08-10 00:00:00 | 32.96 | 33.75 | 32.95 | 33.38 | 506224
2012-08-09 00:00:00 | 34.08 | 34.11 | 33.19 | 33.22 | 1095049
2012-08-08 00:00:00 | 35 | 35.53 | 33.91 | 34.09 | 1302870
2012-08-07 00:00:00 | 36.71 | 37 | 35.9 | 36.57 | 477777
2012-08-06 00:00:00 | 36.84 | 37.18 | 36.53 | 36.63 | 323625
2012-08-03 00:00:00 | 36.63 | 37.1 | 36.48 | 36.99 | 357406
2012-08-02 00:00:00 | 36.5 | 37.02 | 36.35 | 36.54 | 680516
2012-08-01 00:00:00 | 35.78 | 36.45 | 35.78 | 36.37 | 463717
2012-07-31 00:00:00 | 36.57 | 36.76 | 35.41 | 35.98 | 360503
2012-07-30 00:00:00 | 36.1 | 36.79 | 36.02 | 36.48 | 318848
2012-07-27 00:00:00 | 36.3 | 36.3 | 35.37 | 35.87 | 395438
2012-07-26 00:00:00 | 35.43 | 36.07 | 34.93 | 36.07 | 442387
2012-07-25 00:00:00 | 34.39 | 35.28 | 34.39 | 35.12 | 399091
2012-07-24 00:00:00 | 34.77 | 34.8 | 34.13 | 34.5 | 392673
2012-07-23 00:00:00 | 34.93 | 35.53 | 34.01 | 34.54 | 616085
2012-07-20 00:00:00 | 35.72 | 36 | 35.3 | 35.5 | 416707
2012-07-19 00:00:00 | 36.09 | 36.37 | 35.86 | 36.06 | 334744
2012-07-18 00:00:00 | 35.97 | 36.05 | 35.66 | 35.91 | 239332
2012-07-17 00:00:00 | 35.97 | 36.04 | 35.42 | 35.74 | 327792
2012-07-16 00:00:00 | 35.59 | 35.88 | 35.13 | 35.79 | 241800
2012-07-13 00:00:00 | 35.28 | 35.75 | 34.84 | 35.58 | 234424
2012-07-12 00:00:00 | 35.3 | 35.74 | 34.94 | 35 | 521784
2012-07-11 00:00:00 | 35.63 | 36.17 | 35.62 | 35.75 | 481305
2012-07-10 00:00:00 | 36.1 | 36.12 | 35.56 | 35.58 | 442243
2012-07-09 00:00:00 | 36.04 | 36.23 | 35.61 | 36.07 | 389428
2012-07-06 00:00:00 | 35.59 | 36.04 | 35.57 | 35.88 | 428170
2012-07-05 00:00:00 | 35.78 | 35.86 | 35.28 | 35.65 | 490119
2012-07-04 00:00:00 | 35.45 | 35.7 | 35.29 | 35.69 | 219359
2012-07-03 00:00:00 | 35.45 | 35.52 | 35.08 | 35.42 | 330838
2012-07-02 00:00:00 | 34.6 | 35.32 | 34.43 | 35.32 | 354260
2012-06-29 00:00:00 | 34.39 | 34.83 | 34.06 | 34.63 | 816461
2012-06-28 00:00:00 | 34.14 | 34.39 | 33.33 | 33.64 | 496441
2012-06-27 00:00:00 | 33 | 34.29 | 32.68 | 34.13 | 557126
2012-06-26 00:00:00 | 32.57 | 32.86 | 32.34 | 32.79 | 403915
2012-06-25 00:00:00 | 33.18 | 33.23 | 32.22 | 32.42 | 378866
2012-06-22 00:00:00 | 33 | 33.4 | 32.96 | 33.23 | 377832
2012-06-21 00:00:00 | 33.33 | 33.82 | 33.17 | 33.38 | 428379
2012-06-20 00:00:00 | 33.45 | 33.82 | 33.27 | 33.7 | 256567
2012-06-19 00:00:00 | 32.47 | 33.51 | 32.47 | 33.38 | 545053
2012-06-18 00:00:00 | 33.23 | 33.23 | 32.14 | 32.18 | 300770
2012-06-15 00:00:00 | 32.15 | 32.82 | 32.15 | 32.68 | 608102
2012-06-14 00:00:00 | 31.7 | 32.1 | 31.63 | 32.04 | 278259
2012-06-13 00:00:00 | 32.06 | 32.33 | 31.61 | 31.78 | 397517
2012-06-12 00:00:00 | 32.84 | 33.17 | 32.08 | 32.22 | 455233
2012-06-11 00:00:00 | 34.49 | 34.5 | 32.75 | 32.88 | 505665
2012-06-08 00:00:00 | 33.09 | 33.8 | 33.09 | 33.6 | 351226
2012-06-07 00:00:00 | 33.88 | 33.95 | 33.34 | 33.46 | 389769
2012-06-06 00:00:00 | 32.85 | 34.09 | 32.71 | 33.83 | 635740
2012-06-05 00:00:00 | 32.67 | 32.81 | 32.31 | 32.42 | 286974
2012-06-04 00:00:00 | 32.21 | 32.98 | 32.2 | 32.29 | 523812
2012-06-01 00:00:00 | 33.63 | 33.79 | 32.1 | 32.48 | 687477
2012-05-31 00:00:00 | 34.02 | 34.13 | 33.47 | 33.54 | 808955
2012-05-30 00:00:00 | 33.77 | 34.11 | 33.37 | 33.96 | 452108
2012-05-29 00:00:00 | 33.9 | 34.32 | 33.5 | 33.83 | 381546
2012-05-28 00:00:00 | 34.11 | 34.52 | 33.79 | 33.88 | 153959
2012-05-25 00:00:00 | 34 | 34.64 | 33.53 | 33.86 | 503460
2012-05-24 00:00:00 | 33.59 | 34 | 32.95 | 33.83 | 389404
2012-05-23 00:00:00 | 33.61 | 33.89 | 33.06 | 33.25 | 443384
2012-05-22 00:00:00 | 33.14 | 33.54 | 32.8 | 33.41 | 411691
2012-05-21 00:00:00 | 32.18 | 32.96 | 32.18 | 32.7 | 298224
2012-05-18 00:00:00 | 32.14 | 32.4 | 31.8 | 32.38 | 530963
2012-05-17 00:00:00 | 32.58 | 32.89 | 32.14 | 32.58 | 419781
2012-05-16 00:00:00 | 32.49 | 33.13 | 32.46 | 32.7 | 563826
2012-05-15 00:00:00 | 33.52 | 33.53 | 32.5 | 32.58 | 659076
2012-05-14 00:00:00 | 33.95 | 33.95 | 33.12 | 33.35 | 504057
2012-05-11 00:00:00 | 33.3 | 34.12 | 33.3 | 33.66 | 370901
2012-05-10 00:00:00 | 33.69 | 33.7 | 32.9 | 33.17 | 387965
2012-05-09 00:00:00 | 34.24 | 34.24 | 33.02 | 33.46 | 354714
2012-05-08 00:00:00 | 33.97 | 34.4 | 33.54 | 33.72 | 318716
2012-05-07 00:00:00 | 33.15 | 34.36 | 32.9 | 34.25 | 210223
2012-05-04 00:00:00 | 34.2 | 34.21 | 33.23 | 33.35 | 236088
2012-05-03 00:00:00 | 34.21 | 34.7 | 33.86 | 33.97 | 326065
2012-05-02 00:00:00 | 34.2 | 34.5 | 33.76 | 33.89 | 325993
2012-05-01 00:00:00 | 34.47 | 34.66 | 33.73 | 33.81 | 230055
2012-04-30 00:00:00 | 34.47 | 34.66 | 33.73 | 33.81 | 230055
2012-04-27 00:00:00 | 33.78 | 34.56 | 33.63 | 34.49 | 311689
2012-04-26 00:00:00 | 34.2 | 34.52 | 33.57 | 33.94 | 419162
2012-04-25 00:00:00 | 34.25 | 34.65 | 33.82 | 34.29 | 438474
2012-04-24 00:00:00 | 33.23 | 34.38 | 33.06 | 34.08 | 619224
2012-04-23 00:00:00 | 34.03 | 34.03 | 32.26 | 32.9 | 851747
2012-04-20 00:00:00 | 36.66 | 37.04 | 36.3 | 36.76 | 497187
2012-04-19 00:00:00 | 36.57 | 37.28 | 36.29 | 36.29 | 489387
2012-04-18 00:00:00 | 37.31 | 37.39 | 36.4 | 36.45 | 694532
2012-04-17 00:00:00 | 36.01 | 37.44 | 36.01 | 37.39 | 505285
2012-04-16 00:00:00 | 36.59 | 36.62 | 35.91 | 36.05 | 465098
2012-04-13 00:00:00 | 37.04 | 37.26 | 36.25 | 36.6 | 716634
2012-04-12 00:00:00 | 36.96 | 37.28 | 36.39 | 37.11 | 866019
2012-04-11 00:00:00 | 36.8 | 37.02 | 36.47 | 37 | 402421
2012-04-10 00:00:00 | 37.5 | 37.98 | 36.89 | 37 | 745303
2012-04-05 00:00:00 | 37.89 | 37.98 | 37.13 | 37.84 | 451828
2012-04-04 00:00:00 | 38.59 | 38.76 | 37.47 | 37.65 | 559974
2012-04-03 00:00:00 | 39.12 | 39.35 | 38.86 | 38.86 | 557508
2012-04-02 00:00:00 | 39.65 | 39.65 | 38.58 | 39.12 | 632956
2012-03-30 00:00:00 | 39.73 | 40.17 | 39.22 | 39.55 | 617257
2012-03-29 00:00:00 | 40.17 | 40.4 | 39.3 | 39.62 | 437773
2012-03-28 00:00:00 | 40.89 | 41.21 | 40.08 | 40.41 | 472974
2012-03-27 00:00:00 | 40.41 | 41.2 | 40.3 | 40.93 | 444458
2012-03-26 00:00:00 | 39.7 | 40.28 | 39.35 | 40.15 | 311346
2012-03-23 00:00:00 | 40 | 40.31 | 38.95 | 39.46 | 397480
2012-03-22 00:00:00 | 39.89 | 40.09 | 39.51 | 39.99 | 301695
2012-03-21 00:00:00 | 40.42 | 40.63 | 39.81 | 40.06 | 269190
2012-03-20 00:00:00 | 40.49 | 40.65 | 40.04 | 40.18 | 262355
2012-03-19 00:00:00 | 40.45 | 40.65 | 40.04 | 40.65 | 316162
2012-03-16 00:00:00 | 40.19 | 40.62 | 39.87 | 40.33 | 603254
2012-03-15 00:00:00 | 39.25 | 40.32 | 39.25 | 40.12 | 472849
2012-03-14 00:00:00 | 39.3 | 39.66 | 39.1 | 39.3 | 361098
2012-03-13 00:00:00 | 38.5 | 39.3 | 38.5 | 39.08 | 414847
2012-03-12 00:00:00 | 37.5 | 38.45 | 37.41 | 38.42 | 417272
2012-03-09 00:00:00 | 37.3 | 38.16 | 36.8 | 37.7 | 842012
2012-03-08 00:00:00 | 36 | 37.3 | 36 | 36.99 | 534699
2012-03-07 00:00:00 | 35.19 | 35.67 | 34.93 | 35.51 | 206963
2012-03-06 00:00:00 | 36.4 | 36.58 | 35.01 | 35.08 | 444075
2012-03-05 00:00:00 | 36.58 | 36.81 | 36.12 | 36.4 | 326787
2012-03-02 00:00:00 | 36.33 | 36.6 | 36.09 | 36.59 | 208009
2012-03-01 00:00:00 | 35.8 | 36.46 | 35.5 | 36.22 | 354693
2012-02-29 00:00:00 | 36 | 36.5 | 35.88 | 36.07 | 363058
2012-02-28 00:00:00 | 35.73 | 36.21 | 35.51 | 35.84 | 404144
2012-02-27 00:00:00 | 35.73 | 35.8 | 35.08 | 35.69 | 277754
2012-02-24 00:00:00 | 35.6 | 36.05 | 35.5 | 36 | 321471
2012-02-23 00:00:00 | 35.49 | 35.65 | 34.94 | 35.3 | 411255
2012-02-22 00:00:00 | 35.67 | 35.81 | 35.39 | 35.55 | 294345
2012-02-21 00:00:00 | 36.57 | 36.57 | 35.1 | 35.59 | 393516
2012-02-20 00:00:00 | 36.1 | 36.59 | 36 | 36.37 | 325083
2012-02-17 00:00:00 | 36.5 | 36.69 | 35.65 | 36.07 | 393909
2012-02-16 00:00:00 | 36.32 | 36.52 | 35.92 | 36.52 | 224046
2012-02-15 00:00:00 | 36.94 | 37.22 | 36.32 | 36.7 | 359543
2012-02-14 00:00:00 | 37.4 | 37.5 | 36.71 | 36.93 | 564354
2012-02-13 00:00:00 | 37.5 | 37.87 | 37.38 | 37.6 | 200363
2012-02-10 00:00:00 | 38.49 | 38.79 | 37.29 | 37.32 | 508260
2012-02-09 00:00:00 | 38.39 | 39 | 38.13 | 38.77 | 408619
2012-02-08 00:00:00 | 37.5 | 38.34 | 37.5 | 38.22 | 505035
2012-02-07 00:00:00 | 37 | 37.31 | 36.74 | 37.28 | 650999
2012-02-06 00:00:00 | 36.87 | 36.98 | 36.58 | 36.9 | 562543
2012-02-03 00:00:00 | 36.71 | 36.9 | 36.23 | 36.76 | 375375
2012-02-02 00:00:00 | 36.52 | 36.95 | 36.05 | 36.65 | 322935
2012-02-01 00:00:00 | 35.84 | 36.3 | 35.58 | 36.08 | 569982
2012-01-31 00:00:00 | 36.04 | 36.18 | 35.38 | 35.56 | 354586
2012-01-30 00:00:00 | 36.97 | 36.97 | 35.64 | 35.81 | 328460
2012-01-27 00:00:00 | 36.99 | 37.31 | 36.69 | 37.15 | 288395
2012-01-26 00:00:00 | 36.11 | 37.45 | 36 | 37.05 | 481663
2012-01-25 00:00:00 | 35.95 | 36.25 | 35.7 | 35.88 | 377576
2012-01-24 00:00:00 | 35.65 | 36.02 | 35.53 | 35.75 | 400524
2012-01-23 00:00:00 | 35.59 | 35.95 | 35.49 | 35.69 | 375076
2012-01-20 00:00:00 | 34.32 | 35.47 | 34.3 | 35.47 | 474213
2012-01-19 00:00:00 | 32.75 | 34.4 | 32.75 | 34.25 | 483534
2012-01-18 00:00:00 | 32.5 | 32.82 | 32.16 | 32.63 | 312916
2012-01-17 00:00:00 | 32.62 | 32.67 | 32.03 | 32.4 | 295485
2012-01-16 00:00:00 | 32.12 | 32.63 | 31.93 | 32.57 | 203171
2012-01-13 00:00:00 | 33.19 | 33.19 | 31.74 | 32.24 | 337542
2012-01-12 00:00:00 | 32.59 | 33.18 | 32.48 | 32.83 | 526415
2012-01-11 00:00:00 | 32.2 | 32.41 | 31.8 | 32.41 | 395636
2012-01-10 00:00:00 | 31.93 | 32.63 | 31.77 | 32.06 | 360457
2012-01-09 00:00:00 | 31.65 | 32.2 | 31.4 | 31.45 | 202591
2012-01-06 00:00:00 | 32.3 | 32.64 | 31.36 | 31.62 | 350705
2012-01-05 00:00:00 | 33.72 | 33.85 | 31.92 | 32.24 | 456773
2012-01-04 00:00:00 | 33.98 | 34.24 | 33.68 | 33.68 | 249032
2012-01-03 00:00:00 | 33.94 | 34.31 | 33.69 | 34.24 | 247274
2012-01-02 00:00:00 | 33.49 | 33.8 | 33.4 | 33.69 | 129132
2011-12-30 00:00:00 | 33.08 | 33.6 | 32.92 | 33.6 | 142557
2011-12-29 00:00:00 | 32.57 | 32.94 | 32.39 | 32.81 | 279409
2011-12-28 00:00:00 | 33.35 | 33.5 | 32.32 | 32.32 | 210256
2011-12-27 00:00:00 | 32.8 | 33.38 | 32.8 | 33.31 | 79441
2011-12-26 00:00:00 | 32.7 | 32.85 | 32.43 | 32.65 | 200370
2011-12-23 00:00:00 | 32.7 | 32.85 | 32.43 | 32.65 | 200370
2011-12-22 00:00:00 | 32.72 | 32.95 | 32.37 | 32.4 | 290614
2011-12-21 00:00:00 | 33.07 | 33.95 | 32.45 | 32.53 | 272851
2011-12-20 00:00:00 | 31.35 | 33.06 | 31.27 | 32.89 | 267803
2011-12-19 00:00:00 | 31.46 | 32.03 | 31.25 | 31.39 | 177475
2011-12-16 00:00:00 | 30.91 | 31.91 | 30.75 | 31.73 | 445987
2011-12-15 00:00:00 | 30.66 | 30.87 | 30.22 | 30.74 | 220123
2011-12-14 00:00:00 | 31.21 | 31.57 | 30.45 | 30.45 | 284993
2011-12-13 00:00:00 | 31.56 | 32 | 31.06 | 31.25 | 358143
2011-12-12 00:00:00 | 32.63 | 32.77 | 31.42 | 31.44 | 195029
2011-12-09 00:00:00 | 31.56 | 33.04 | 31.56 | 32.82 | 301959
2011-12-08 00:00:00 | 33.4 | 33.57 | 31.7 | 31.89 | 255547
2011-12-07 00:00:00 | 33.53 | 33.68 | 32.58 | 33.2 | 315986
2011-12-06 00:00:00 | 32.88 | 33.3 | 32.71 | 32.81 | 445189
2011-12-05 00:00:00 | 33.94 | 34.13 | 33.23 | 33.23 | 367832
2011-12-02 00:00:00 | 33.65 | 34.08 | 33.19 | 33.64 | 251243
2011-12-01 00:00:00 | 33.14 | 33.43 | 32.4 | 33.13 | 294110
2011-11-30 00:00:00 | 31 | 33.26 | 31 | 33.02 | 851388
2011-11-29 00:00:00 | 30.91 | 31.46 | 30.26 | 31.46 | 361092
2011-11-28 00:00:00 | 29.32 | 30.84 | 29.28 | 30.84 | 455159
2011-11-25 00:00:00 | 29 | 29.27 | 28.25 | 28.83 | 300869
2011-11-24 00:00:00 | 29.3 | 29.82 | 28.76 | 28.96 | 239809
2011-11-23 00:00:00 | 30 | 30.35 | 29.07 | 29.07 | 380376
2011-11-22 00:00:00 | 30.97 | 31 | 30.16 | 30.19 | 396011
2011-11-21 00:00:00 | 31.57 | 31.8 | 30.17 | 30.19 | 328266
2011-11-18 00:00:00 | 31.83 | 32.31 | 31.5 | 31.71 | 307637
2011-11-17 00:00:00 | 32.38 | 32.5 | 31.85 | 31.91 | 388998
2011-11-16 00:00:00 | 32.5 | 33.27 | 32.48 | 32.61 | 400796
2011-11-15 00:00:00 | 33.38 | 33.5 | 32.43 | 32.54 | 322505
2011-11-14 00:00:00 | 34.96 | 35.39 | 33.44 | 33.45 | 311629
2011-11-11 00:00:00 | 33.81 | 34.93 | 33.74 | 34.8 | 196789
2011-11-10 00:00:00 | 33.92 | 34.66 | 33.6 | 33.77 | 287634
2011-11-09 00:00:00 | 35.9 | 36.01 | 34.11 | 34.38 | 293605
2011-11-08 00:00:00 | 35.12 | 36 | 35.01 | 35.68 | 194460
2011-11-07 00:00:00 | 35.65 | 35.88 | 34.87 | 35.02 | 202449
2011-11-04 00:00:00 | 35.99 | 36.75 | 35.28 | 35.7 | 298498
2011-11-03 00:00:00 | 34.68 | 35.72 | 34.64 | 35.29 | 544086
2011-11-02 00:00:00 | 35.85 | 36 | 34.7 | 35 | 298244
2011-11-01 00:00:00 | 36.15 | 36.49 | 34.76 | 35.36 | 384473
2011-10-31 00:00:00 | 37.33 | 37.47 | 36.9 | 36.9 | 187712
2011-10-28 00:00:00 | 37.95 | 38.37 | 37.59 | 37.59 | 274791
2011-10-27 00:00:00 | 37.7 | 38.3 | 37.34 | 37.8 | 485226
2011-10-26 00:00:00 | 36.47 | 37.01 | 36.02 | 36.51 | 548820
2011-10-25 00:00:00 | 36.49 | 37.3 | 36.08 | 36.23 | 288130
2011-10-24 00:00:00 | 37.1 | 37.36 | 36.13 | 36.42 | 245595
2011-10-21 00:00:00 | 35.82 | 37.18 | 35.74 | 36.99 | 273993
2011-10-20 00:00:00 | 36.28 | 36.52 | 35.45 | 35.54 | 228450
2011-10-19 00:00:00 | 37 | 37.11 | 36.32 | 36.75 | 287431
2011-10-18 00:00:00 | 36.17 | 36.61 | 35.66 | 36.51 | 340180
2011-10-17 00:00:00 | 37.11 | 37.51 | 36.12 | 36.45 | 285644
2011-10-14 00:00:00 | 36.4 | 37.16 | 36.12 | 36.93 | 227919
2011-10-13 00:00:00 | 37 | 37.34 | 35.84 | 36.1 | 548085
2011-10-12 00:00:00 | 36.18 | 37.57 | 36.01 | 37.18 | 352783
2011-10-11 00:00:00 | 36.55 | 36.73 | 36.13 | 36.41 | 273718
2011-10-10 00:00:00 | 36.31 | 36.7 | 35.88 | 36.56 | 369006
2011-10-07 00:00:00 | 35.49 | 36.97 | 35.29 | 36.19 | 791438
2011-10-06 00:00:00 | 34.7 | 35.5 | 34.67 | 35.2 | 993152
2011-10-05 00:00:00 | 34 | 34.6 | 33.72 | 34.48 | 381325
2011-10-04 00:00:00 | 33.19 | 33.6 | 32.91 | 33.44 | 235447
2011-10-03 00:00:00 | 33.76 | 34.39 | 33.37 | 33.75 | 233683
2011-09-30 00:00:00 | 34.59 | 34.82 | 34.19 | 34.74 | 419652
2011-09-29 00:00:00 | 33.85 | 35.07 | 33.85 | 34.68 | 462881
2011-09-28 00:00:00 | 34.25 | 34.99 | 33.91 | 34 | 312130
2011-09-27 00:00:00 | 33.7 | 34.67 | 33.53 | 34.61 | 318286
2011-09-26 00:00:00 | 31.98 | 33.44 | 31.8 | 32.94 | 326279
2011-09-23 00:00:00 | 32.26 | 32.4 | 31.1 | 32.4 | 671931
2011-09-22 00:00:00 | 33.12 | 33.18 | 32 | 32 | 406309
2011-09-21 00:00:00 | 34.14 | 34.24 | 33.59 | 33.76 | 280185
2011-09-20 00:00:00 | 34 | 34.93 | 33.96 | 34.21 | 370667
2011-09-19 00:00:00 | 35 | 35.16 | 34.14 | 34.26 | 333456
2011-09-16 00:00:00 | 34.99 | 35.98 | 34.63 | 35.56 | 661791
2011-09-15 00:00:00 | 33.58 | 34.55 | 33.5 | 34.51 | 595571
2011-09-14 00:00:00 | 33.5 | 34.08 | 33.12 | 33.25 | 1076827
2011-09-13 00:00:00 | 35.96 | 36 | 33.82 | 33.96 | 1054485
2011-09-12 00:00:00 | 37.19 | 37.46 | 35.32 | 35.32 | 818781
2011-09-09 00:00:00 | 39 | 39.39 | 37.89 | 37.92 | 482778
2011-09-08 00:00:00 | 39.61 | 40.17 | 39.21 | 39.31 | 331923
2011-09-07 00:00:00 | 39.65 | 39.9 | 39.12 | 39.38 | 310296
2011-09-06 00:00:00 | 39.21 | 39.93 | 38.77 | 38.89 | 423243
2011-09-05 00:00:00 | 39.56 | 39.59 | 38.85 | 39.27 | 394260
2011-09-02 00:00:00 | 40.44 | 40.73 | 39.76 | 40.25 | 400291
2011-09-01 00:00:00 | 40.79 | 41.09 | 40.26 | 40.76 | 361642
2011-08-31 00:00:00 | 40.44 | 40.85 | 39.96 | 40.51 | 451762
2011-08-30 00:00:00 | 40.27 | 40.48 | 39.68 | 40.23 | 404995
2011-08-29 00:00:00 | 39.53 | 39.88 | 39.34 | 39.54 | 252845
2011-08-26 00:00:00 | 39.15 | 39.4 | 37.75 | 38.89 | 472196
2011-08-25 00:00:00 | 39.4 | 39.84 | 38.92 | 39.23 | 610390
2011-08-24 00:00:00 | 38.99 | 39.7 | 38.33 | 39.25 | 526310
2011-08-23 00:00:00 | 38 | 39.18 | 37.86 | 38.72 | 821692
2011-08-22 00:00:00 | 36.64 | 37.98 | 36.64 | 37.4 | 374775
2011-08-19 00:00:00 | 37.24 | 37.53 | 35.48 | 36.72 | 586702
2011-08-18 00:00:00 | 37.8 | 38.2 | 36.25 | 36.69 | 338025
2011-08-17 00:00:00 | 37.8 | 38.99 | 37.6 | 38.56 | 274570
2011-08-16 00:00:00 | 38.43 | 38.77 | 37.47 | 38.09 | 308500
2011-08-15 00:00:00 | 38.7 | 39.08 | 38.02 | 38.75 | 272963
2011-08-12 00:00:00 | 37.72 | 38.54 | 36.5 | 38.37 | 372817
2011-08-11 00:00:00 | 37.16 | 37.49 | 35.25 | 37.35 | 621447
2011-08-10 00:00:00 | 36.9 | 37.6 | 35.51 | 35.8 | 636197
2011-08-09 00:00:00 | 35.14 | 36.25 | 33.4 | 36.15 | 774162
2011-08-08 00:00:00 | 37.11 | 37.79 | 35.25 | 35.25 | 741756
2011-08-05 00:00:00 | 38.61 | 39.07 | 37.33 | 37.36 | 1052829
2011-08-04 00:00:00 | 41.5 | 41.51 | 39.59 | 39.85 | 607362
2011-08-03 00:00:00 | 41.35 | 41.62 | 40.73 | 41.3 | 544936
2011-08-02 00:00:00 | 41.88 | 42.26 | 40.73 | 41.45 | 426318
2011-08-01 00:00:00 | 43.16 | 43.3 | 41.8 | 41.98 | 380293
2011-07-29 00:00:00 | 42.45 | 42.67 | 42.13 | 42.56 | 246624
2011-07-28 00:00:00 | 42.51 | 42.91 | 42.39 | 42.81 | 243881
2011-07-27 00:00:00 | 43.44 | 43.44 | 42.52 | 42.83 | 283887
2011-07-26 00:00:00 | 44.16 | 44.28 | 43.41 | 43.49 | 559178
2011-07-25 00:00:00 | 43.6 | 44.31 | 43.56 | 44.07 | 523291
2011-07-22 00:00:00 | 44.5 | 44.68 | 43.92 | 43.95 | 320461
2011-07-21 00:00:00 | 43.05 | 43.63 | 42.62 | 43.48 | 522365
2011-07-20 00:00:00 | 42.92 | 43.25 | 42.78 | 42.95 | 608230
2011-07-19 00:00:00 | 42.69 | 42.85 | 42.35 | 42.72 | 591051
2011-07-18 00:00:00 | 43 | 43.61 | 42.12 | 42.5 | 441159
2011-07-15 00:00:00 | 43.75 | 43.77 | 43.27 | 43.29 | 258444
2011-07-14 00:00:00 | 43.87 | 44.08 | 43.48 | 43.82 | 313327
2011-07-13 00:00:00 | 44.21 | 44.49 | 43.63 | 44.33 | 377208
2011-07-12 00:00:00 | 44.52 | 44.76 | 44.08 | 44.44 | 510019
2011-07-11 00:00:00 | 45.57 | 45.68 | 44.56 | 44.94 | 279180
2011-07-08 00:00:00 | 46.5 | 46.8 | 45.75 | 45.86 | 392137
2011-07-07 00:00:00 | 46.51 | 47.19 | 46.4 | 46.5 | 242008
2011-07-06 00:00:00 | 46.59 | 46.65 | 46.35 | 46.46 | 228156
2011-07-05 00:00:00 | 46.37 | 46.8 | 46.37 | 46.71 | 356650
2011-07-04 00:00:00 | 46.39 | 46.65 | 46.29 | 46.42 | 207547
2011-07-01 00:00:00 | 46.21 | 46.55 | 46.03 | 46.4 | 561262
2011-06-30 00:00:00 | 45.11 | 45.86 | 44.98 | 45.7 | 406143
2011-06-29 00:00:00 | 44.45 | 45.24 | 44.14 | 45.07 | 386402
2011-06-28 00:00:00 | 43.96 | 44.17 | 43.5 | 44.14 | 270857
2011-06-27 00:00:00 | 44 | 44.3 | 43.59 | 43.88 | 243850
2011-06-24 00:00:00 | 45.22 | 45.22 | 43.96 | 43.96 | 432645
2011-06-23 00:00:00 | 45.16 | 45.3 | 44.51 | 44.62 | 352694
2011-06-22 00:00:00 | 45.93 | 45.99 | 45.24 | 45.3 | 320316
2011-06-21 00:00:00 | 45.67 | 45.75 | 45 | 45.73 | 340016
2011-06-20 00:00:00 | 45.4 | 45.69 | 45.2 | 45.27 | 237490
2011-06-17 00:00:00 | 46.09 | 46.35 | 45.56 | 45.69 | 807507
2011-06-16 00:00:00 | 46.23 | 46.64 | 46.1 | 46.22 | 407965
2011-06-15 00:00:00 | 46.25 | 46.49 | 46.24 | 46.41 | 249458
2011-06-14 00:00:00 | 46.51 | 46.65 | 46.17 | 46.38 | 332589
2011-06-13 00:00:00 | 46.1 | 46.54 | 46.1 | 46.3 | 165367
2011-06-10 00:00:00 | 46.51 | 46.67 | 46.04 | 46.21 | 304922
2011-06-09 00:00:00 | 46.26 | 46.54 | 46.23 | 46.49 | 336161
2011-06-08 00:00:00 | 46.47 | 46.76 | 46.2 | 46.3 | 303406
2011-06-07 00:00:00 | 46.96 | 47.13 | 46.73 | 46.74 | 306305
2011-06-06 00:00:00 | 46.99 | 47.11 | 46.75 | 47.05 | 224147
2011-06-03 00:00:00 | 47.02 | 47.48 | 46.66 | 47.12 | 155249
2011-06-02 00:00:00 | 47.21 | 47.46 | 46.89 | 47.02 | 193303
2011-06-01 00:00:00 | 47.89 | 47.94 | 47.22 | 47.5 | 369923
2011-05-31 00:00:00 | 47.22 | 47.75 | 47.12 | 47.63 | 471335
2011-05-30 00:00:00 | 46.74 | 47.01 | 46.41 | 46.9 | 148713
2011-05-27 00:00:00 | 46.43 | 46.8 | 46.03 | 46.7 | 316764
2011-05-26 00:00:00 | 46.25 | 46.47 | 45.79 | 46.02 | 270019
2011-05-25 00:00:00 | 46 | 46.46 | 45.77 | 46.34 | 395177
2011-05-24 00:00:00 | 46.6 | 46.76 | 46.27 | 46.27 | 246905
2011-05-23 00:00:00 | 46.53 | 46.83 | 45.9 | 46.41 | 307758
2011-05-20 00:00:00 | 47.02 | 47.6 | 46.42 | 46.92 | 467932
2011-05-19 00:00:00 | 47.08 | 47.69 | 46.88 | 47.07 | 543017
2011-05-18 00:00:00 | 46.99 | 47.57 | 46.76 | 46.97 | 380308
2011-05-17 00:00:00 | 47.33 | 47.49 | 46.69 | 46.78 | 514667
2011-05-16 00:00:00 | 47.63 | 47.72 | 47.17 | 47.49 | 386887
2011-05-13 00:00:00 | 48 | 48.05 | 47.36 | 47.92 | 487939
2011-05-12 00:00:00 | 48.08 | 48.24 | 47.72 | 47.98 | 332481
2011-05-11 00:00:00 | 48.4 | 48.5 | 48.13 | 48.29 | 284900
2011-05-10 00:00:00 | 47.41 | 48.53 | 47.41 | 48.39 | 439402
2011-05-09 00:00:00 | 47.69 | 47.8 | 47.16 | 47.43 | 267937
2011-05-06 00:00:00 | 47.68 | 47.95 | 47.28 | 47.78 | 236707
2011-05-05 00:00:00 | 47.09 | 48.01 | 47.09 | 47.57 | 279925
2011-05-04 00:00:00 | 48.04 | 48.28 | 47.25 | 47.43 | 350886
2011-05-03 00:00:00 | 47.54 | 48.28 | 47.25 | 48.05 | 274609
2011-05-02 00:00:00 | 48 | 48.2 | 47.78 | 47.78 | 216192
2011-04-29 00:00:00 | 47.28 | 47.94 | 47.27 | 47.81 | 176344
2011-04-28 00:00:00 | 47.51 | 48.28 | 47.29 | 47.46 | 468813
2011-04-27 00:00:00 | 47.05 | 47.15 | 46.43 | 47.02 | 354042
2011-04-26 00:00:00 | 48.97 | 49.61 | 48.96 | 49.24 | 303819
2011-04-25 00:00:00 | 49.16 | 49.22 | 48.8 | 49.19 | 199727
2011-04-22 00:00:00 | 49.16 | 49.22 | 48.8 | 49.19 | 199727
2011-04-21 00:00:00 | 49.16 | 49.22 | 48.8 | 49.19 | 199727
2011-04-20 00:00:00 | 48.49 | 48.86 | 48.41 | 48.72 | 320181
2011-04-19 00:00:00 | 47.8 | 48.4 | 47.66 | 47.94 | 367908
2011-04-18 00:00:00 | 48.38 | 48.9 | 47.55 | 47.64 | 331526
2011-04-15 00:00:00 | 48.75 | 48.87 | 48.19 | 48.36 | 468931
2011-04-14 00:00:00 | 48.86 | 49.1 | 48.32 | 48.69 | 333039
2011-04-13 00:00:00 | 49.02 | 49.12 | 48.65 | 49.02 | 262260
2011-04-12 00:00:00 | 48.83 | 49.43 | 48.62 | 48.87 | 270539
2011-04-11 00:00:00 | 49.09 | 49.74 | 48.91 | 49.04 | 327030
2011-04-08 00:00:00 | 49.15 | 49.58 | 49 | 49.27 | 282367
2011-04-07 00:00:00 | 49.87 | 49.99 | 48.7 | 48.87 | 518373
2011-04-06 00:00:00 | 50.29 | 50.33 | 49.67 | 49.81 | 322195
2011-04-05 00:00:00 | 50.07 | 50.43 | 49.75 | 50.18 | 252464
2011-04-04 00:00:00 | 50.17 | 50.46 | 49.85 | 49.98 | 284346
2011-04-01 00:00:00 | 49.59 | 50.32 | 49.22 | 50.23 | 417300
2011-03-31 00:00:00 | 49.21 | 49.65 | 49.17 | 49.36 | 335994
2011-03-30 00:00:00 | 48.94 | 49.43 | 48.77 | 49.21 | 342282
2011-03-29 00:00:00 | 48.69 | 48.89 | 48.11 | 48.65 | 322917
2011-03-28 00:00:00 | 48.39 | 48.72 | 48.16 | 48.58 | 237129
2011-03-25 00:00:00 | 48.43 | 48.59 | 48.14 | 48.39 | 220628
2011-03-24 00:00:00 | 47.65 | 48.27 | 47.33 | 48.24 | 268835
2011-03-23 00:00:00 | 46.63 | 47.62 | 46.61 | 47.6 | 388267
2011-03-22 00:00:00 | 47.03 | 47.37 | 46.63 | 46.95 | 285850
2011-03-21 00:00:00 | 47.18 | 47.26 | 46.55 | 46.94 | 270172
2011-03-18 00:00:00 | 46.11 | 46.75 | 45.76 | 46.51 | 855772
2011-03-17 00:00:00 | 45.24 | 45.95 | 44.77 | 45.9 | 402617
2011-03-16 00:00:00 | 45.94 | 46.02 | 44.7 | 44.9 | 536171
2011-03-15 00:00:00 | 46.5 | 47.12 | 45.5 | 45.65 | 768869
2011-03-14 00:00:00 | 47.07 | 47.39 | 46.85 | 47.1 | 314825
2011-03-11 00:00:00 | 47.13 | 47.53 | 47.05 | 47.34 | 745285
2011-03-10 00:00:00 | 47.7 | 47.87 | 47.42 | 47.51 | 289357
2011-03-09 00:00:00 | 47.94 | 48.18 | 47.7 | 47.88 | 268963
2011-03-08 00:00:00 | 47.78 | 48.11 | 47.25 | 47.77 | 407365
2011-03-07 00:00:00 | 47.71 | 48.27 | 47.15 | 47.53 | 307883
2011-03-04 00:00:00 | 47.88 | 48.38 | 47.48 | 47.76 | 263044
2011-03-03 00:00:00 | 47.4 | 47.75 | 46.8 | 47.75 | 497409
2011-03-02 00:00:00 | 47.55 | 47.62 | 47.02 | 47.27 | 285213
2011-03-01 00:00:00 | 48.21 | 48.26 | 47.5 | 47.87 | 348345
2011-02-28 00:00:00 | 47.79 | 48.14 | 47.41 | 48.05 | 330245
2011-02-25 00:00:00 | 47 | 47.82 | 46.54 | 47.71 | 374357
2011-02-24 00:00:00 | 46.5 | 47.26 | 46.01 | 46.98 | 375345
2011-02-23 00:00:00 | 47.23 | 47.45 | 46.61 | 46.62 | 422949
2011-02-22 00:00:00 | 47.6 | 47.66 | 47.07 | 47.6 | 452016
2011-02-21 00:00:00 | 48.8 | 48.8 | 47.65 | 47.78 | 556985
2011-02-18 00:00:00 | 48.94 | 49.5 | 48.4 | 49.1 | 438717
2011-02-17 00:00:00 | 48.83 | 49.25 | 48.59 | 49.03 | 200620
2011-02-16 00:00:00 | 48.8 | 49.03 | 48.67 | 48.98 | 272345
2011-02-15 00:00:00 | 48.56 | 48.8 | 48.23 | 48.73 | 194317
2011-02-14 00:00:00 | 48.3 | 48.67 | 48.15 | 48.55 | 342879
2011-02-11 00:00:00 | 48.03 | 48.48 | 47.86 | 48.21 | 282037
2011-02-10 00:00:00 | 48.05 | 48.41 | 47.77 | 48.09 | 254104
2011-02-09 00:00:00 | 48.03 | 48.53 | 48 | 48.25 | 399984
2011-02-08 00:00:00 | 47.99 | 48.32 | 47.53 | 48 | 339506
2011-02-07 00:00:00 | 48.37 | 48.68 | 47.81 | 48.03 | 275218
2011-02-04 00:00:00 | 47.87 | 48.09 | 47.61 | 48 | 236207
2011-02-03 00:00:00 | 47.85 | 48.17 | 47.35 | 47.67 | 269431
2011-02-02 00:00:00 | 48.45 | 48.45 | 47.62 | 47.82 | 225092
2011-02-01 00:00:00 | 47.67 | 48.44 | 47.33 | 48.34 | 229146
2011-01-31 00:00:00 | 47.92 | 48.22 | 47.45 | 47.63 | 288060
2011-01-28 00:00:00 | 47.79 | 48.27 | 47.7 | 47.96 | 235150
2011-01-27 00:00:00 | 47.65 | 47.87 | 47.17 | 47.85 | 269815
2011-01-26 00:00:00 | 47.9 | 47.97 | 47.41 | 47.59 | 207325
2011-01-25 00:00:00 | 47.59 | 47.8 | 47.05 | 47.46 | 270643
2011-01-24 00:00:00 | 47.39 | 47.97 | 47.12 | 47.49 | 167922
2011-01-21 00:00:00 | 47.36 | 47.92 | 47 | 47.06 | 294423
2011-01-20 00:00:00 | 47.47 | 47.77 | 47.11 | 47.2 | 200625
2011-01-19 00:00:00 | 48.17 | 48.17 | 47.48 | 47.51 | 205701
2011-01-18 00:00:00 | 47.93 | 48.26 | 47.8 | 48.01 | 210797
2011-01-17 00:00:00 | 48.75 | 48.96 | 47.72 | 47.73 | 220648
2011-01-14 00:00:00 | 48.29 | 48.99 | 48.02 | 48.79 | 469874
2011-01-13 00:00:00 | 47.7 | 48.09 | 47.48 | 47.7 | 228891
2011-01-12 00:00:00 | 46.79 | 47.62 | 46.62 | 47.62 | 278799
2011-01-11 00:00:00 | 46.03 | 47.1 | 45.8 | 46.7 | 368885
2011-01-10 00:00:00 | 46.42 | 46.42 | 45.76 | 45.96 | 232779
2011-01-07 00:00:00 | 47.17 | 47.29 | 46.42 | 46.42 | 294059
2011-01-06 00:00:00 | 48.18 | 48.23 | 47.06 | 47.08 | 231811
2011-01-05 00:00:00 | 47.62 | 48.12 | 47.4 | 48.08 | 305428
2011-01-04 00:00:00 | 48.19 | 48.45 | 47.45 | 47.61 | 313849
2011-01-03 00:00:00 | 48.41 | 48.45 | 47.89 | 48.03 | 169962
2010-12-31 00:00:00 | 47.8 | 48.01 | 47.5 | 48.01 | 80359
2010-12-30 00:00:00 | 47.5 | 47.65 | 47.01 | 47.65 | 180687
2010-12-29 00:00:00 | 47.6 | 47.65 | 47.39 | 47.43 | 175124
2010-12-28 00:00:00 | 47.61 | 47.77 | 47.2 | 47.37 | 124093
2010-12-27 00:00:00 | 47.72 | 47.89 | 47 | 47.35 | 103899
2010-12-24 00:00:00 | 47.48 | 47.75 | 47.06 | 47.7 | 43941
2010-12-23 00:00:00 | 47.74 | 47.74 | 47.36 | 47.36 | 160238
2010-12-22 00:00:00 | 48 | 48.15 | 47.48 | 47.67 | 209429
2010-12-21 00:00:00 | 48 | 48.32 | 47.78 | 48.1 | 247085
2010-12-20 00:00:00 | 47.16 | 47.73 | 47.02 | 47.68 | 231814
2010-12-17 00:00:00 | 47.89 | 48.07 | 47.13 | 47.13 | 393981
2010-12-16 00:00:00 | 47.74 | 48 | 47.5 | 47.63 | 289106
2010-12-15 00:00:00 | 47.79 | 48.12 | 47.58 | 47.58 | 295577
2010-12-14 00:00:00 | 47.24 | 47.88 | 47.2 | 47.88 | 260827
2010-12-13 00:00:00 | 47.11 | 47.27 | 46.85 | 47.2 | 169558
2010-12-10 00:00:00 | 47.24 | 47.58 | 46.85 | 46.85 | 146886
2010-12-09 00:00:00 | 47.04 | 47.72 | 46.94 | 47.26 | 229978
2010-12-08 00:00:00 | 46.5 | 47.05 | 46.44 | 46.87 | 299313
2010-12-07 00:00:00 | 46.49 | 46.79 | 46.38 | 46.6 | 478340
2010-12-06 00:00:00 | 46.5 | 46.55 | 45.9 | 46.5 | 277138
2010-12-03 00:00:00 | 46.44 | 46.76 | 45.91 | 46.46 | 258727
2010-12-02 00:00:00 | 45.65 | 46.48 | 45.46 | 46.48 | 312706
2010-12-01 00:00:00 | 44.49 | 45.17 | 44.22 | 45.17 | 329497
2010-11-30 00:00:00 | 45.18 | 45.43 | 44.28 | 44.37 | 417401
2010-11-29 00:00:00 | 46.19 | 46.31 | 45.15 | 45.15 | 375154
2010-11-26 00:00:00 | 46.01 | 46.26 | 45.75 | 45.94 | 201007
2010-11-25 00:00:00 | 46 | 46.45 | 46 | 46.17 | 199776
2010-11-24 00:00:00 | 45.8 | 46.41 | 45.2 | 45.86 | 435962
2010-11-23 00:00:00 | 46.5 | 47.22 | 45.65 | 45.65 | 349856
2010-11-22 00:00:00 | 47.25 | 47.31 | 45.92 | 46.13 | 242600
2010-11-19 00:00:00 | 46.82 | 46.88 | 46.27 | 46.88 | 462033
2010-11-18 00:00:00 | 47.43 | 47.96 | 47.19 | 47.27 | 265750
2010-11-17 00:00:00 | 47.24 | 47.63 | 46.94 | 47.05 | 279421
2010-11-16 00:00:00 | 48.06 | 48.24 | 47.24 | 47.24 | 223059
2010-11-15 00:00:00 | 47.61 | 48.31 | 47.6 | 48.18 | 252542
2010-11-12 00:00:00 | 48.25 | 48.26 | 47.7 | 47.76 | 305187
2010-11-11 00:00:00 | 48.76 | 49.09 | 48.45 | 48.49 | 463465
2010-11-10 00:00:00 | 49.15 | 49.15 | 48.6 | 48.6 | 388058
2010-11-09 00:00:00 | 49.25 | 49.54 | 48.3 | 48.98 | 1881586
2010-11-08 00:00:00 | 50.9 | 51.22 | 50.69 | 50.84 | 194868
2010-11-05 00:00:00 | 51.78 | 52.27 | 50.48 | 50.72 | 390324
2010-11-04 00:00:00 | 52.06 | 52.67 | 51.72 | 51.93 | 224845
2010-11-03 00:00:00 | 52.09 | 52.36 | 51.5 | 51.7 | 200157
2010-11-02 00:00:00 | 52.25 | 52.44 | 51.53 | 51.84 | 234050
2010-11-01 00:00:00 | 53.12 | 53.12 | 51.62 | 52.13 | 265077
2010-10-29 00:00:00 | 53.15 | 53.33 | 52.19 | 52.78 | 325315
2010-10-28 00:00:00 | 53.83 | 54.03 | 53.24 | 53.36 | 133572
2010-10-27 00:00:00 | 53.7 | 54.1 | 53.52 | 53.6 | 234127
2010-10-26 00:00:00 | 53.8 | 54.25 | 53.49 | 53.86 | 264900
2010-10-25 00:00:00 | 54.01 | 54.15 | 53.62 | 53.87 | 261500
2010-10-22 00:00:00 | 53.84 | 54.13 | 53.61 | 53.95 | 206899
2010-10-21 00:00:00 | 53.14 | 54.23 | 52.91 | 53.92 | 226315
2010-10-20 00:00:00 | 53.09 | 53.48 | 52.98 | 53.16 | 228024
2010-10-19 00:00:00 | 53.09 | 53.39 | 52.44 | 53.03 | 293508
2010-10-18 00:00:00 | 53.15 | 53.27 | 52.85 | 53.09 | 311235
2010-10-15 00:00:00 | 53 | 53.2 | 52.81 | 53 | 231676
2010-10-14 00:00:00 | 52.25 | 52.9 | 51.72 | 52.85 | 263952
2010-10-13 00:00:00 | 51.41 | 52.24 | 51.38 | 51.8 | 217738
2010-10-12 00:00:00 | 51 | 51.53 | 50.94 | 51.34 | 295277
2010-10-11 00:00:00 | 50.94 | 51.45 | 50.94 | 51.16 | 132836
2010-10-08 00:00:00 | 51.7 | 51.73 | 50.7 | 50.9 | 214855
2010-10-07 00:00:00 | 50.89 | 51.95 | 50.37 | 51.73 | 225894
2010-10-06 00:00:00 | 50.74 | 50.87 | 50.27 | 50.76 | 203415
2010-10-05 00:00:00 | 49.26 | 50.75 | 48.98 | 50.41 | 273892
2010-10-04 00:00:00 | 50.05 | 50.24 | 49.26 | 49.3 | 246951
2010-10-01 00:00:00 | 49.49 | 50.49 | 49.48 | 49.98 | 483829
2010-09-30 00:00:00 | 49.89 | 50.75 | 49.5 | 50.15 | 364923
2010-09-29 00:00:00 | 50.37 | 50.96 | 50.03 | 50.22 | 251335
2010-09-28 00:00:00 | 49.8 | 50.63 | 49.51 | 50.55 | 464833
2010-09-27 00:00:00 | 50.42 | 50.69 | 49.63 | 49.76 | 164106
2010-09-24 00:00:00 | 49.06 | 50.18 | 48.9 | 50.07 | 191006
2010-09-23 00:00:00 | 49.07 | 49.19 | 48.38 | 49.13 | 248332
2010-09-22 00:00:00 | 49.49 | 49.5 | 48.56 | 48.77 | 201233
2010-09-21 00:00:00 | 49.37 | 49.43 | 48.89 | 49.26 | 146858
2010-09-20 00:00:00 | 48.47 | 49.46 | 48.47 | 49.26 | 175685
2010-09-17 00:00:00 | 49.17 | 49.68 | 48.34 | 48.38 | 438622
2010-09-16 00:00:00 | 48.4 | 48.79 | 47.82 | 48.71 | 258433
2010-09-15 00:00:00 | 49.01 | 49.11 | 48.09 | 48.48 | 312698
2010-09-14 00:00:00 | 48.24 | 48.98 | 48.01 | 48.98 | 307476
2010-09-13 00:00:00 | 48.9 | 48.9 | 48.47 | 48.72 | 246379
2010-09-10 00:00:00 | 48.29 | 48.5 | 48.09 | 48.5 | 188458
2010-09-09 00:00:00 | 47.51 | 48.58 | 47.39 | 48.31 | 233402
2010-09-08 00:00:00 | 47.25 | 47.87 | 46.92 | 47.69 | 240295
2010-09-07 00:00:00 | 47.69 | 47.71 | 47.11 | 47.65 | 156355
2010-09-06 00:00:00 | 47.48 | 47.78 | 47.38 | 47.77 | 132883
2010-09-03 00:00:00 | 46.61 | 47.69 | 46.57 | 47.33 | 291795
2010-09-02 00:00:00 | 45.99 | 46.6 | 45.73 | 46.51 | 211261
2010-09-01 00:00:00 | 44.66 | 46.29 | 44.46 | 45.97 | 308576
2010-08-31 00:00:00 | 44.23 | 45.28 | 44.22 | 45.28 | 283848
2010-08-30 00:00:00 | 45.94 | 45.94 | 44.8 | 44.95 | 167645
2010-08-27 00:00:00 | 44.54 | 45.75 | 44.2 | 45.75 | 406270
2010-08-26 00:00:00 | 44.92 | 45.08 | 44.27 | 44.65 | 287501
2010-08-25 00:00:00 | 44.66 | 45.39 | 44.48 | 44.99 | 258294
2010-08-24 00:00:00 | 44.42 | 44.69 | 44.2 | 44.66 | 181591
2010-08-23 00:00:00 | 44.56 | 45.19 | 44.4 | 44.81 | 82412
2010-08-20 00:00:00 | 44.8 | 45.06 | 44.38 | 44.49 | 188668
2010-08-19 00:00:00 | 45.57 | 45.85 | 44.71 | 45.03 | 289485
2010-08-18 00:00:00 | 45.43 | 45.81 | 45.06 | 45.49 | 136634
2010-08-17 00:00:00 | 44.83 | 45.81 | 44.76 | 45.49 | 221963
2010-08-16 00:00:00 | 44.51 | 44.77 | 44.22 | 44.65 | 120305
2010-08-13 00:00:00 | 44.3 | 44.65 | 44.17 | 44.57 | 150291
2010-08-12 00:00:00 | 44.17 | 44.5 | 43.95 | 44.26 | 205765
2010-08-11 00:00:00 | 45.13 | 45.13 | 44.41 | 44.52 | 186105
2010-08-10 00:00:00 | 45.77 | 45.86 | 45.3 | 45.45 | 147565
2010-08-09 00:00:00 | 45.93 | 46.46 | 45.84 | 46.1 | 188528
2010-08-06 00:00:00 | 46.72 | 47.26 | 45.28 | 45.58 | 296942
2010-08-05 00:00:00 | 46.08 | 46.72 | 46.08 | 46.61 | 257859
2010-08-04 00:00:00 | 45.92 | 46.24 | 45.35 | 45.89 | 163161
2010-08-03 00:00:00 | 45.67 | 46.16 | 45.67 | 46.11 | 217120
2010-08-02 00:00:00 | 45.4 | 46.02 | 44.96 | 45.72 | 223541
2010-07-30 00:00:00 | 44.98 | 45.47 | 44.3 | 45.02 | 283604
2010-07-29 00:00:00 | 45.28 | 45.49 | 44.9 | 44.95 | 188726
2010-07-28 00:00:00 | 45.4 | 45.64 | 44.85 | 45.07 | 167181
2010-07-27 00:00:00 | 44.89 | 45.6 | 44.82 | 45.51 | 259956
2010-07-26 00:00:00 | 45 | 45.08 | 44.54 | 44.75 | 199895
2010-07-23 00:00:00 | 43.62 | 44.79 | 43.47 | 44.48 | 309186
2010-07-22 00:00:00 | 42.4 | 44.28 | 42.4 | 43.51 | 405153
2010-07-21 00:00:00 | 41.61 | 42.54 | 41.52 | 42.45 | 205979
2010-07-20 00:00:00 | 41.8 | 41.8 | 40.97 | 41.35 | 179877
2010-07-19 00:00:00 | 40.71 | 41.67 | 40.58 | 41.43 | 160867
2010-07-16 00:00:00 | 41.5 | 42.16 | 40.79 | 40.79 | 214402
2010-07-15 00:00:00 | 41.64 | 42.2 | 41.3 | 41.42 | 159160
2010-07-14 00:00:00 | 42.08 | 42.1 | 41.35 | 41.68 | 124178
2010-07-13 00:00:00 | 41.46 | 41.93 | 41.17 | 41.9 | 123645
2010-07-12 00:00:00 | 40.63 | 41.45 | 40.54 | 41.45 | 113140
2010-07-09 00:00:00 | 41.44 | 41.78 | 40.39 | 40.56 | 160296
2010-07-08 00:00:00 | 41.13 | 41.44 | 40.88 | 41.32 | 132805
2010-07-07 00:00:00 | 39.09 | 40.78 | 39.09 | 40.74 | 201706
2010-07-06 00:00:00 | 38.92 | 39.84 | 38.92 | 39.54 | 215465
2010-07-05 00:00:00 | 39.19 | 39.22 | 38.9 | 38.94 | 152597
2010-07-02 00:00:00 | 39.6 | 39.94 | 38.9 | 39.21 | 223919
2010-07-01 00:00:00 | 39.23 | 39.92 | 39 | 39.5 | 315452
2010-06-30 00:00:00 | 40.64 | 40.74 | 39.84 | 39.94 | 335094
2010-06-29 00:00:00 | 41.02 | 41.02 | 40.28 | 40.39 | 220518
2010-06-28 00:00:00 | 41.31 | 41.49 | 41.05 | 41.39 | 220884
2010-06-25 00:00:00 | 41.37 | 41.63 | 41.02 | 41.25 | 143489
2010-06-24 00:00:00 | 42.16 | 42.59 | 41.15 | 41.21 | 278515
2010-06-23 00:00:00 | 41.75 | 42.31 | 41.58 | 42 | 249232
2010-06-22 00:00:00 | 41.5 | 42.33 | 41.35 | 42.07 | 362440
2010-06-21 00:00:00 | 41.89 | 42.32 | 41.6 | 41.67 | 223267
2010-06-18 00:00:00 | 41.1 | 41.77 | 41.1 | 41.41 | 496269
2010-06-17 00:00:00 | 40.85 | 41.56 | 40.78 | 41.02 | 300183
2010-06-16 00:00:00 | 40.78 | 41.07 | 40.49 | 40.9 | 261668
2010-06-15 00:00:00 | 39.93 | 40.7 | 39.93 | 40.59 | 222595
2010-06-14 00:00:00 | 39.97 | 40.28 | 39.8 | 40.22 | 147810
2010-06-11 00:00:00 | 39.98 | 40.11 | 39.2 | 39.63 | 190423
2010-06-10 00:00:00 | 38.73 | 40.19 | 38.73 | 39.79 | 336479
2010-06-09 00:00:00 | 38.4 | 39 | 38.16 | 38.94 | 314576
2010-06-08 00:00:00 | 38.74 | 38.97 | 37.61 | 37.9 | 311030
2010-06-07 00:00:00 | 38.88 | 38.95 | 38.11 | 38.22 | 266109
2010-06-04 00:00:00 | 39.51 | 39.9 | 38.24 | 38.43 | 336391
2010-06-03 00:00:00 | 39.88 | 40.24 | 39.4 | 39.54 | 324667
2010-06-02 00:00:00 | 38.5 | 39.38 | 38.48 | 39.3 | 279864
2010-06-01 00:00:00 | 38.6 | 39 | 38.03 | 38.85 | 341360
2010-05-31 00:00:00 | 39.06 | 39.38 | 38.82 | 38.95 | 160649
2010-05-28 00:00:00 | 38.73 | 39.4 | 38.55 | 38.8 | 474891
2010-05-27 00:00:00 | 37.4 | 38.29 | 37.2 | 38.25 | 319676
2010-05-26 00:00:00 | 37.26 | 37.39 | 36.44 | 37.07 | 598139
2010-05-25 00:00:00 | 37.4 | 37.49 | 36.62 | 36.74 | 426609
2010-05-24 00:00:00 | 38.56 | 38.75 | 37.86 | 38.08 | 299825
2010-05-21 00:00:00 | 39.09 | 39.29 | 37.69 | 38.33 | 512327
2010-05-20 00:00:00 | 39.9 | 40.15 | 38.52 | 39.05 | 577355
2010-05-19 00:00:00 | 39.85 | 40.18 | 39.24 | 39.68 | 468052
2010-05-18 00:00:00 | 40.57 | 40.85 | 40.06 | 40.36 | 631771
2010-05-17 00:00:00 | 40.12 | 41.23 | 40 | 40.25 | 508239
2010-05-14 00:00:00 | 41.67 | 41.83 | 40.18 | 40.37 | 365508
2010-05-13 00:00:00 | 42.03 | 42.24 | 41.67 | 41.92 | 349507
2010-05-12 00:00:00 | 41.55 | 42.16 | 41.09 | 41.92 | 431459
2010-05-11 00:00:00 | 41.35 | 41.35 | 40.41 | 41.15 | 501494
2010-05-10 00:00:00 | 39.8 | 41.38 | 39.7 | 41.27 | 682049
2010-05-07 00:00:00 | 40.04 | 40.4 | 38.76 | 39.17 | 645902
2010-05-06 00:00:00 | 41.15 | 41.85 | 40.47 | 40.7 | 437198
2010-05-05 00:00:00 | 42.43 | 42.48 | 41.2 | 41.5 | 529957
2010-05-04 00:00:00 | 43.26 | 43.46 | 42.43 | 42.5 | 666085
2010-05-03 00:00:00 | 43.54 | 43.54 | 43.05 | 43.28 | 241469
2010-04-30 00:00:00 | 43.95 | 44.3 | 43.4 | 43.69 | 338733
2010-04-29 00:00:00 | 43.68 | 44.03 | 43.19 | 43.76 | 352031
2010-04-28 00:00:00 | 44.37 | 44.78 | 43.14 | 43.69 | 682593
2010-04-27 00:00:00 | 46.02 | 46.02 | 44.77 | 44.77 | 648658
2010-04-26 00:00:00 | 49.52 | 49.73 | 48.66 | 48.87 | 389678
2010-04-23 00:00:00 | 48.81 | 49.43 | 48.79 | 49.21 | 333114
2010-04-22 00:00:00 | 49.19 | 49.3 | 48.33 | 48.9 | 329054
2010-04-21 00:00:00 | 49.23 | 49.26 | 48.64 | 49 | 295009
2010-04-20 00:00:00 | 49.38 | 49.38 | 48.37 | 49 | 347601
2010-04-19 00:00:00 | 49.94 | 50.18 | 48.88 | 49.05 | 390000
2010-04-16 00:00:00 | 49.81 | 50.3 | 49.56 | 49.85 | 246305
2010-04-15 00:00:00 | 50.14 | 50.3 | 49.93 | 50.15 | 246030
2010-04-14 00:00:00 | 50.29 | 50.33 | 49.81 | 50.1 | 312912
2010-04-13 00:00:00 | 50.13 | 50.31 | 49.75 | 49.99 | 267754
2010-04-12 00:00:00 | 50.93 | 50.93 | 49.89 | 49.9 | 296569
2010-04-09 00:00:00 | 49.83 | 50.77 | 49.66 | 50.67 | 352222
2010-04-08 00:00:00 | 49.64 | 49.95 | 49.16 | 49.3 | 371360
2010-04-07 00:00:00 | 50.1 | 50.34 | 49.65 | 49.94 | 357913
2010-04-06 00:00:00 | 49.99 | 50.41 | 49.52 | 50.4 | 986278
2010-04-05 00:00:00 | 49.82 | 49.89 | 49.23 | 49.59 | 388943
2010-04-02 00:00:00 | 49.82 | 49.89 | 49.23 | 49.59 | 388943
2010-04-01 00:00:00 | 49.82 | 49.89 | 49.23 | 49.59 | 388943
2010-03-31 00:00:00 | 48.94 | 49.48 | 48.62 | 49.43 | 662625
2010-03-30 00:00:00 | 47.92 | 49.17 | 47.45 | 48.95 | 462979
2010-03-29 00:00:00 | 46.78 | 47.81 | 46.59 | 47.68 | 291032
2010-03-26 00:00:00 | 46.5 | 46.88 | 45.82 | 46.52 | 1481289
2010-03-25 00:00:00 | 46.64 | 47.26 | 45.11 | 45.93 | 984267
2010-03-24 00:00:00 | 47 | 47.05 | 46.34 | 46.5 | 167187
2010-03-23 00:00:00 | 46.3 | 47.05 | 45.9 | 46.75 | 266970
2010-03-22 00:00:00 | 47 | 47.3 | 46.56 | 46.87 | 188667
2010-03-19 00:00:00 | 48.23 | 48.23 | 47 | 47.04 | 598425
2010-03-18 00:00:00 | 48.07 | 48.49 | 47.86 | 47.95 | 291426
2010-03-17 00:00:00 | 47.53 | 48.12 | 47.43 | 48.12 | 266849
2010-03-16 00:00:00 | 47.05 | 47.69 | 46.79 | 47.3 | 260714
2010-03-15 00:00:00 | 45.97 | 46.94 | 45.81 | 46.94 | 487048
2010-03-12 00:00:00 | 46.57 | 46.76 | 45.93 | 45.97 | 341751
2010-03-11 00:00:00 | 46.76 | 46.87 | 46.27 | 46.28 | 247628
2010-03-10 00:00:00 | 47.18 | 47.2 | 46.67 | 46.94 | 227628
2010-03-09 00:00:00 | 47.28 | 47.39 | 46.97 | 47.15 | 207997
2010-03-08 00:00:00 | 47.83 | 47.86 | 46.8 | 47.1 | 252253
2010-03-05 00:00:00 | 47.56 | 48.1 | 47.18 | 47.83 | 380568
2010-03-04 00:00:00 | 46.31 | 47.38 | 46.3 | 47.33 | 361970
2010-03-03 00:00:00 | 46.37 | 46.79 | 45.88 | 46.56 | 254634
2010-03-02 00:00:00 | 45.8 | 46.43 | 45.79 | 46.42 | 329995
2010-03-01 00:00:00 | 46.01 | 46.72 | 45.66 | 45.79 | 1119799
2010-02-26 00:00:00 | 45.63 | 46.04 | 44.83 | 45.44 | 322055
2010-02-25 00:00:00 | 45.25 | 46.23 | 45.22 | 45.41 | 341680
2010-02-24 00:00:00 | 44.79 | 45.52 | 44.69 | 45.52 | 383697
2010-02-23 00:00:00 | 44.98 | 45.34 | 44.39 | 44.76 | 338399
2010-02-22 00:00:00 | 44.55 | 45.04 | 44.4 | 44.72 | 248699
2010-02-19 00:00:00 | 43.62 | 44.47 | 43.6 | 44.26 | 256130
2010-02-18 00:00:00 | 43.87 | 44.25 | 43.81 | 43.86 | 270127
2010-02-17 00:00:00 | 43.12 | 43.83 | 43.01 | 43.82 | 404089
2010-02-16 00:00:00 | 43.18 | 43.24 | 42.38 | 42.89 | 309495
2010-02-15 00:00:00 | 43.19 | 43.2 | 42.57 | 42.82 | 249052
2010-02-12 00:00:00 | 43.27 | 43.3 | 42.77 | 43.19 | 314926
2010-02-11 00:00:00 | 43.64 | 43.65 | 42.7 | 43.1 | 359783
2010-02-10 00:00:00 | 43.29 | 43.95 | 43 | 43.44 | 334804
2010-02-09 00:00:00 | 43.39 | 43.8 | 42.7 | 42.99 | 366129
2010-02-08 00:00:00 | 44.49 | 44.7 | 43.33 | 43.44 | 344624
2010-02-05 00:00:00 | 44.03 | 44.78 | 43.5 | 44.25 | 528396
2010-02-04 00:00:00 | 45.25 | 45.51 | 44.24 | 44.46 | 391095
2010-02-03 00:00:00 | 45.31 | 45.68 | 44.99 | 45.12 | 257977
2010-02-02 00:00:00 | 45.14 | 45.78 | 45.03 | 45.24 | 205763
2010-02-01 00:00:00 | 44.36 | 45.26 | 44.21 | 45.03 | 199960
2010-01-29 00:00:00 | 44.41 | 44.9 | 43.8 | 44.53 | 362044
2010-01-28 00:00:00 | 44.24 | 44.8 | 44.09 | 44.21 | 379544
2010-01-27 00:00:00 | 44.14 | 44.35 | 43.56 | 43.85 | 230251
2010-01-26 00:00:00 | 44.2 | 44.62 | 44 | 44.44 | 193806
2010-01-25 00:00:00 | 44.4 | 44.75 | 44.3 | 44.51 | 189814
2010-01-22 00:00:00 | 45 | 45.25 | 44.24 | 44.6 | 311909
2010-01-21 00:00:00 | 46.09 | 46.18 | 45.08 | 45.2 | 310915
2010-01-20 00:00:00 | 45.41 | 46.16 | 45.24 | 45.83 | 310276
2010-01-19 00:00:00 | 45.3 | 45.61 | 44.9 | 45.4 | 207633
2010-01-18 00:00:00 | 45.41 | 45.6 | 45.03 | 45.29 | 173442
2010-01-15 00:00:00 | 45.56 | 46.08 | 44.97 | 45.17 | 265768
2010-01-14 00:00:00 | 45.87 | 46.26 | 45.37 | 45.56 | 231073
2010-01-13 00:00:00 | 45.87 | 46.65 | 45.39 | 45.61 | 286986
2010-01-12 00:00:00 | 45.24 | 45.9 | 44.17 | 45.86 | 497317
2010-01-11 00:00:00 | 46.39 | 46.39 | 45.06 | 45.24 | 352624
2010-01-08 00:00:00 | 46.35 | 46.8 | 45.59 | 46 | 309828
2010-01-07 00:00:00 | 46.92 | 46.92 | 45.94 | 46.33 | 308732
2010-01-06 00:00:00 | 48 | 48.4 | 46.6 | 46.87 | 278012
2010-01-05 00:00:00 | 48.27 | 48.58 | 47.7 | 48.01 | 180307
2010-01-04 00:00:00 | 47.74 | 48.23 | 47.12 | 48.23 | 224268
2010-01-01 00:00:00 | 46.73 | 47.69 | 46.54 | 47.69 | 75024
2009-12-31 00:00:00 | 46.73 | 47.69 | 46.54 | 47.69 | 75024
2009-12-30 00:00:00 | 45.88 | 47.19 | 45.88 | 46.73 | 82760
2009-12-29 00:00:00 | 46.6 | 46.86 | 46.02 | 46.02 | 126732
2009-12-28 00:00:00 | 46.94 | 46.94 | 46.27 | 46.58 | 43606
2009-12-24 00:00:00 | 45.83 | 46.51 | 45.83 | 46.03 | 21926
2009-12-23 00:00:00 | 46.03 | 46.6 | 45.64 | 45.8 | 111507
2009-12-22 00:00:00 | 46.23 | 46.61 | 45.94 | 45.94 | 196697
2009-12-21 00:00:00 | 45.44 | 46.3 | 45.38 | 46.16 | 169507
2009-12-18 00:00:00 | 45.8 | 45.82 | 45.09 | 45.2 | 603957
2009-12-17 00:00:00 | 46.45 | 46.69 | 45.57 | 45.57 | 204285
2009-12-16 00:00:00 | 45.78 | 47.05 | 45.53 | 46.9 | 211095
2009-12-15 00:00:00 | 45.86 | 45.97 | 45.04 | 45.63 | 192487
2009-12-14 00:00:00 | 46.15 | 46.15 | 45.26 | 45.57 | 161302
2009-12-11 00:00:00 | 45.95 | 46.35 | 45.4 | 45.7 | 212832
2009-12-10 00:00:00 | 46.57 | 46.57 | 45.54 | 46 | 203182
2009-12-09 00:00:00 | 46.83 | 47.08 | 46 | 46.35 | 250744
2009-12-08 00:00:00 | 47.69 | 47.95 | 46.33 | 46.83 | 220222
2009-12-07 00:00:00 | 47.67 | 48.21 | 47.15 | 47.99 | 140307
2009-12-04 00:00:00 | 47.79 | 47.97 | 46.83 | 47.68 | 108005
2009-12-03 00:00:00 | 48.5 | 48.64 | 47.6 | 47.74 | 163946
2009-12-02 00:00:00 | 47.68 | 48.03 | 47.04 | 48.03 | 297620
2009-12-01 00:00:00 | 45.4 | 47.43 | 45.4 | 47.43 | 224052
2009-11-30 00:00:00 | 46.17 | 46.17 | 44.94 | 45.4 | 289786
2009-11-27 00:00:00 | 45 | 46.32 | 45 | 45.91 | 299073
2009-11-26 00:00:00 | 47.59 | 47.77 | 45.5 | 45.7 | 199193
2009-11-25 00:00:00 | 48.75 | 48.75 | 47.67 | 48.1 | 157148
2009-11-24 00:00:00 | 48.04 | 48.84 | 47.39 | 48.32 | 244952
2009-11-23 00:00:00 | 46.99 | 47.94 | 46.54 | 47.9 | 158237
2009-11-20 00:00:00 | 48.15 | 48.18 | 46.29 | 46.57 | 382722
2009-11-19 00:00:00 | 48.8 | 49.1 | 47.75 | 48.08 | 307732
2009-11-18 00:00:00 | 50 | 50.69 | 49.58 | 50 | 362354
2009-11-17 00:00:00 | 50.38 | 50.38 | 49.32 | 49.64 | 216453
2009-11-16 00:00:00 | 49.2 | 50.27 | 49.13 | 50.25 | 212298
2009-11-13 00:00:00 | 48.15 | 48.95 | 48.04 | 48.89 | 173234
2009-11-12 00:00:00 | 48 | 48.99 | 47.98 | 48.29 | 300662
2009-11-11 00:00:00 | 48.39 | 49.06 | 48.39 | 48.9 | 196821
2009-11-10 00:00:00 | 47.8 | 48 | 47.56 | 47.73 | 224330
2009-11-09 00:00:00 | 46.57 | 47.63 | 46.57 | 47.63 | 217633
2009-11-06 00:00:00 | 46.57 | 47.26 | 45.79 | 46.3 | 253013
2009-11-05 00:00:00 | 46.57 | 46.82 | 45.77 | 46.57 | 233154
2009-11-04 00:00:00 | 46.02 | 46.74 | 45.7 | 46.74 | 162856
2009-11-03 00:00:00 | 46.46 | 46.46 | 45.19 | 45.64 | 138240
2009-11-02 00:00:00 | 46.63 | 46.98 | 46.04 | 46.3 | 202622
2009-10-30 00:00:00 | 47 | 47.07 | 46.18 | 46.22 | 557016
2009-10-29 00:00:00 | 44.91 | 46.55 | 44.55 | 46.55 | 359791
2009-10-28 00:00:00 | 46.7 | 46.7 | 44.56 | 44.56 | 239443
2009-10-27 00:00:00 | 47.37 | 47.48 | 46.42 | 46.66 | 180234
2009-10-26 00:00:00 | 47.39 | 48.6 | 47 | 47.19 | 257175
2009-10-23 00:00:00 | 48.17 | 48.17 | 46.85 | 47.07 | 198267
2009-10-22 00:00:00 | 48.23 | 48.28 | 47.12 | 47.46 | 192954
2009-10-21 00:00:00 | 49.05 | 49.33 | 47.6 | 48.5 | 222386
2009-10-20 00:00:00 | 48.8 | 48.89 | 48.36 | 48.69 | 250668
2009-10-19 00:00:00 | 48.6 | 49 | 48.48 | 48.9 | 163789
2009-10-16 00:00:00 | 47.8 | 48.7 | 47.78 | 48.22 | 315910
2009-10-15 00:00:00 | 46.77 | 47.76 | 46.73 | 47.54 | 241560
2009-10-14 00:00:00 | 45.93 | 46.75 | 45.65 | 46.75 | 198104
2009-10-13 00:00:00 | 46 | 46.39 | 45.2 | 45.43 | 196621
2009-10-12 00:00:00 | 46 | 46.5 | 45.8 | 46.26 | 185682
2009-10-09 00:00:00 | 45.68 | 46 | 45.5 | 45.91 | 195600
2009-10-08 00:00:00 | 46.41 | 46.5 | 45.4 | 45.64 | 223533
2009-10-07 00:00:00 | 45.13 | 46.16 | 45.13 | 45.97 | 230667
2009-10-06 00:00:00 | 45.12 | 45.35 | 44.79 | 45.22 | 455265
2009-10-05 00:00:00 | 45.12 | 45.34 | 44.6 | 45.04 | 190288
2009-10-02 00:00:00 | 44.92 | 45.32 | 44.56 | 44.84 | 329921
2009-10-01 00:00:00 | 46.12 | 46.3 | 44.9 | 45 | 512164
2009-09-30 00:00:00 | 47.48 | 48.09 | 46.66 | 47.13 | 446387
2009-09-29 00:00:00 | 46.89 | 47.24 | 46.14 | 47 | 388159
2009-09-28 00:00:00 | 46.6 | 47.01 | 46.1 | 46.56 | 402383
2009-09-25 00:00:00 | 47.6 | 47.77 | 46.76 | 47.03 | 257714
2009-09-24 00:00:00 | 46.9 | 47.81 | 46.39 | 47.4 | 423125
2009-09-23 00:00:00 | 47.5 | 47.86 | 46.84 | 47.08 | 326269
2009-09-22 00:00:00 | 48 | 48.14 | 47.07 | 47.23 | 302779
2009-09-21 00:00:00 | 47.85 | 48.49 | 47.23 | 47.62 | 307320
2009-09-18 00:00:00 | 46.25 | 48.47 | 46.24 | 48.25 | 780192
2009-09-17 00:00:00 | 46.49 | 47.42 | 46.17 | 46.74 | 474142
2009-09-16 00:00:00 | 44.94 | 45.97 | 44.94 | 45.97 | 383982
2009-09-15 00:00:00 | 43.11 | 44.45 | 43.08 | 44.43 | 260235
2009-09-14 00:00:00 | 43.39 | 43.39 | 42.4 | 43.18 | 199983
2009-09-11 00:00:00 | 43.29 | 43.5 | 42.75 | 43.26 | 356144
2009-09-10 00:00:00 | 43.28 | 43.74 | 42.91 | 43.29 | 291398
2009-09-09 00:00:00 | 42.18 | 42.91 | 41.75 | 42.91 | 208769
2009-09-08 00:00:00 | 41.7 | 42.18 | 41.06 | 42 | 264561
2009-09-07 00:00:00 | 40.81 | 41.65 | 40.74 | 41.65 | 132310
2009-09-04 00:00:00 | 40.24 | 40.91 | 40.1 | 40.67 | 231918
2009-09-03 00:00:00 | 40.6 | 40.6 | 39.71 | 40.2 | 364589
2009-09-02 00:00:00 | 41.55 | 41.79 | 39.24 | 39.98 | 434069
2009-09-01 00:00:00 | 42.92 | 43.23 | 41.82 | 41.82 | 405681
2009-08-31 00:00:00 | 42.14 | 42.89 | 42.14 | 42.65 | 261233
2009-08-28 00:00:00 | 42.2 | 42.75 | 42 | 42.75 | 389435
2009-08-27 00:00:00 | 41.68 | 42.66 | 41.25 | 42 | 360024
2009-08-26 00:00:00 | 43.95 | 44.01 | 42.93 | 42.93 | 227355
2009-08-25 00:00:00 | 41.58 | 44.23 | 41.58 | 43.6 | 328510
2009-08-24 00:00:00 | 41.78 | 42.26 | 41.62 | 42.26 | 324217
2009-08-21 00:00:00 | 40.84 | 41.8 | 40.75 | 41.51 | 293347
2009-08-20 00:00:00 | 41 | 41.32 | 40.8 | 41.05 | 182606
2009-08-19 00:00:00 | 40.85 | 41.09 | 40.05 | 40.79 | 189345
2009-08-18 00:00:00 | 41.44 | 41.44 | 40.49 | 41 | 238155
2009-08-17 00:00:00 | 41.94 | 42 | 40.93 | 41 | 240762
2009-08-14 00:00:00 | 41.66 | 42.59 | 41.6 | 42.05 | 323308
2009-08-13 00:00:00 | 41.53 | 42.05 | 40.55 | 41.38 | 467549
2009-08-12 00:00:00 | 41.44 | 42.17 | 41.01 | 42.15 | 209829
2009-08-11 00:00:00 | 42.81 | 42.81 | 40.73 | 41.29 | 286630
2009-08-10 00:00:00 | 41.54 | 42.8 | 41.44 | 42.3 | 123527
2009-08-07 00:00:00 | 42.8 | 42.8 | 40.92 | 41.81 | 336592
2009-08-06 00:00:00 | 40.7 | 42.66 | 40.56 | 42.47 | 342858
2009-08-05 00:00:00 | 39.64 | 40.82 | 39.63 | 40.81 | 288750
2009-08-04 00:00:00 | 39.26 | 39.64 | 38.45 | 39.61 | 184132
2009-08-03 00:00:00 | 38.9 | 39.73 | 38.86 | 39.38 | 216752
2009-07-31 00:00:00 | 38.23 | 39.06 | 38.23 | 38.88 | 383852
2009-07-30 00:00:00 | 37.43 | 38.51 | 37.26 | 38.49 | 180581
2009-07-29 00:00:00 | 37.19 | 37.57 | 36.65 | 37.23 | 211161
2009-07-28 00:00:00 | 36.63 | 37.26 | 36.55 | 37.14 | 320088
2009-07-27 00:00:00 | 36.68 | 36.81 | 36.12 | 36.66 | 178672
2009-07-24 00:00:00 | 36.19 | 36.52 | 35.8 | 36.52 | 229217
2009-07-23 00:00:00 | 36.94 | 36.95 | 35.83 | 36.2 | 287000
2009-07-22 00:00:00 | 37.03 | 37.07 | 36.08 | 36.49 | 197936
2009-07-21 00:00:00 | 36.57 | 36.84 | 35.88 | 36.78 | 257181
2009-07-20 00:00:00 | 36.79 | 36.81 | 35.82 | 36.62 | 144528
2009-07-17 00:00:00 | 35.6 | 36.38 | 35.44 | 36.26 | 246154
2009-07-16 00:00:00 | 34.93 | 35.64 | 34.38 | 35.53 | 252269
2009-07-15 00:00:00 | 34.58 | 35.22 | 34.23 | 34.92 | 136746
2009-07-14 00:00:00 | 34 | 34.37 | 33.38 | 34.31 | 137040
2009-07-13 00:00:00 | 33.25 | 34.12 | 33 | 34.08 | 162274
2009-07-10 00:00:00 | 33.8 | 34.04 | 33.31 | 33.67 | 158078
2009-07-09 00:00:00 | 33.1 | 34.22 | 32.85 | 33.8 | 205641
2009-07-08 00:00:00 | 33.77 | 34.02 | 32.69 | 32.85 | 244292
2009-07-07 00:00:00 | 34.32 | 35.08 | 34.01 | 34.2 | 226715
2009-07-06 00:00:00 | 35.15 | 35.21 | 33.88 | 34.23 | 258698
2009-07-03 00:00:00 | 35.29 | 35.3 | 34.69 | 35.3 | 161040
2009-07-02 00:00:00 | 34.62 | 35.34 | 34.31 | 35.04 | 185443
2009-07-01 00:00:00 | 34.66 | 35.4 | 33.92 | 34.99 | 508668
2009-06-30 00:00:00 | 34.95 | 34.95 | 34.03 | 34.66 | 384163
2009-06-29 00:00:00 | 34 | 34.89 | 34 | 34.84 | 235784
2009-06-26 00:00:00 | 33.83 | 34.51 | 33.64 | 34.19 | 184909
2009-06-25 00:00:00 | 34.02 | 34.33 | 33.2 | 33.4 | 410758
2009-06-24 00:00:00 | 33.63 | 34.21 | 32.9 | 34.1 | 247663
2009-06-23 00:00:00 | 33.45 | 33.84 | 33.11 | 33.63 | 220423
2009-06-22 00:00:00 | 35.23 | 35.23 | 33.32 | 33.57 | 278058
2009-06-19 00:00:00 | 34.19 | 35.27 | 33.71 | 35.27 | 642907
2009-06-18 00:00:00 | 34.47 | 34.6 | 33.67 | 33.74 | 258108
2009-06-17 00:00:00 | 34.87 | 35.17 | 34.1 | 34.36 | 237570
2009-06-16 00:00:00 | 34.95 | 35.34 | 34.22 | 34.89 | 268756
2009-06-15 00:00:00 | 35.03 | 35.03 | 33.75 | 34.8 | 248446
2009-06-12 00:00:00 | 33.88 | 35.04 | 33.69 | 35.04 | 327223
2009-06-11 00:00:00 | 34.65 | 34.76 | 33.65 | 33.65 | 360831
2009-06-10 00:00:00 | 34.09 | 34.84 | 34.08 | 34.61 | 540762
2009-06-09 00:00:00 | 33.58 | 33.91 | 33.35 | 33.91 | 397343
2009-06-08 00:00:00 | 33.65 | 33.74 | 33.05 | 33.19 | 409064
2009-06-05 00:00:00 | 33 | 33.73 | 32.75 | 33.5 | 820063
2009-06-04 00:00:00 | 34.75 | 34.79 | 32.35 | 32.6 | 1170938
2009-06-03 00:00:00 | 35.72 | 35.82 | 34.55 | 34.83 | 182490
2009-06-02 00:00:00 | 35.98 | 35.98 | 35.23 | 35.49 | 187545
2009-06-01 00:00:00 | 35.28 | 36.24 | 35.02 | 36.08 | 129305
2009-05-29 00:00:00 | 35.07 | 35.21 | 34.45 | 34.69 | 223223
2009-05-28 00:00:00 | 35.12 | 35.59 | 34.45 | 34.74 | 236666
2009-05-27 00:00:00 | 35.6 | 35.88 | 34.9 | 35.65 | 130749
2009-05-26 00:00:00 | 34.84 | 35.64 | 34.63 | 35.5 | 153551
2009-05-25 00:00:00 | 35.6 | 35.99 | 34.92 | 35.13 | 52003
2009-05-22 00:00:00 | 35.27 | 35.63 | 34.65 | 35.34 | 154526
2009-05-21 00:00:00 | 36.01 | 36.59 | 34.98 | 35 | 269910
2009-05-20 00:00:00 | 35.2 | 36.11 | 34.99 | 35.75 | 170515
2009-05-19 00:00:00 | 35.9 | 35.9 | 35.13 | 35.76 | 157596
2009-05-18 00:00:00 | 34.62 | 35.73 | 34.14 | 35.3 | 155110
2009-05-15 00:00:00 | 34.58 | 35.17 | 34.03 | 34.83 | 233868
2009-05-14 00:00:00 | 34.1 | 35.04 | 33.72 | 34.37 | 227837
2009-05-13 00:00:00 | 36.5 | 36.61 | 33.79 | 34.07 | 367623
2009-05-12 00:00:00 | 37.5 | 38 | 36.36 | 36.45 | 274842
2009-05-11 00:00:00 | 38.2 | 38.2 | 37.15 | 37.87 | 217842
2009-05-08 00:00:00 | 38.41 | 38.9 | 37.45 | 38.14 | 216668
2009-05-07 00:00:00 | 36.35 | 39.44 | 36 | 37.99 | 710362
2009-05-06 00:00:00 | 34.44 | 36.59 | 34.44 | 36.23 | 313210
2009-05-05 00:00:00 | 34.09 | 34.6 | 33.6 | 34.28 | 234681
2009-05-04 00:00:00 | 33.67 | 34.58 | 33.62 | 33.99 | 164386
2009-05-01 00:00:00 |  |  |  | 33.78
2009-04-30 00:00:00 | 34.12 | 34.17 | 33.54 | 33.78 | 268558
2009-04-29 00:00:00 | 34.1 | 34.25 | 33.5 | 33.74 | 230147
2009-04-28 00:00:00 | 33.71 | 34.12 | 33.2 | 33.78 | 85750
2009-04-27 00:00:00 | 34.66 | 34.66 | 33.35 | 34.25 | 218701
2009-04-24 00:00:00 | 34.77 | 35.23 | 34.03 | 34.66 | 227015
2009-04-23 00:00:00 | 35.16 | 35.52 | 34.63 | 34.83 | 200960
2009-04-22 00:00:00 | 33 | 35.24 | 32.7 | 35.24 | 407379
2009-04-21 00:00:00 | 33.82 | 33.91 | 32.39 | 32.99 | 474997
2009-04-20 00:00:00 | 38.3 | 38.8 | 36.56 | 36.56 | 324909
2009-04-17 00:00:00 | 36.99 | 38.24 | 36.38 | 38.24 | 312149
2009-04-16 00:00:00 | 37.75 | 37.75 | 36.25 | 36.68 | 255298
2009-04-15 00:00:00 | 36.75 | 37.16 | 36 | 36.83 | 164011
2009-04-14 00:00:00 | 35.78 | 36.96 | 35.75 | 36.96 | 267769
2009-04-13 00:00:00 | 35.1 | 35.67 | 34.23 | 35.67 | 245687
2009-04-10 00:00:00 | 35.1 | 35.67 | 34.23 | 35.67 | 245687
2009-04-09 00:00:00 | 35.1 | 35.67 | 34.23 | 35.67 | 245687
2009-04-08 00:00:00 | 32.9 | 34.76 | 32.75 | 34.7 | 244435
2009-04-07 00:00:00 | 33.8 | 34.13 | 32.48 | 33.45 | 260253
2009-04-06 00:00:00 | 33.83 | 34.75 | 33.14 | 33.9 | 322257
2009-04-03 00:00:00 | 33.72 | 34.21 | 33.4 | 33.83 | 286630
2009-04-02 00:00:00 | 32.51 | 34.59 | 31.95 | 34.29 | 442535
2009-04-01 00:00:00 | 30.89 | 31.84 | 30.3 | 31.75 | 275788
2009-03-31 00:00:00 | 30.2 | 31.34 | 29.73 | 31.14 | 407165
2009-03-30 00:00:00 | 32.52 | 32.55 | 30 | 30.5 | 362744
2009-03-27 00:00:00 | 32.83 | 33.39 | 32.23 | 32.89 | 261325
2009-03-26 00:00:00 | 32.14 | 33.16 | 31.97 | 32.91 | 419888
2009-03-25 00:00:00 | 30.39 | 32.43 | 30.21 | 32.2 | 451841
2009-03-24 00:00:00 | 30.2 | 30.62 | 29.5 | 30.5 | 305403
2009-03-23 00:00:00 | 29.6 | 30.27 | 29.51 | 30.04 | 495210
2009-03-20 00:00:00 | 28.93 | 29.76 | 28.66 | 29.4 | 438448
2009-03-19 00:00:00 | 28.98 | 29.78 | 28.6 | 29.25 | 440997
2009-03-18 00:00:00 | 28.1 | 29.39 | 28.06 | 28.29 | 608031
2009-03-17 00:00:00 | 26.82 | 28.1 | 26.75 | 27.79 | 298052
2009-03-16 00:00:00 | 27.33 | 28.05 | 26.87 | 27.06 | 279126
2009-03-13 00:00:00 | 27 | 27.4 | 26.55 | 26.91 | 566722
2009-03-12 00:00:00 | 26.5 | 27 | 26.5 | 26.97 | 396079
2009-03-11 00:00:00 | 26.5 | 27.48 | 26.5 | 26.63 | 562438
2009-03-10 00:00:00 | 24.5 | 26.86 | 22.61 | 26.82 | 1406592
2009-03-09 00:00:00 | 25.87 | 26.05 | 24.25 | 24.38 | 470136
2009-03-06 00:00:00 | 25.8 | 26.29 | 25.12 | 25.22 | 518229
2009-03-05 00:00:00 | 27.51 | 27.53 | 25.76 | 25.76 | 498828
2009-03-04 00:00:00 | 28.75 | 28.75 | 27.05 | 27.61 | 719094
2009-03-03 00:00:00 | 30.35 | 30.55 | 28.44 | 28.44 | 506078
2009-03-02 00:00:00 | 30.19 | 30.95 | 29.83 | 30.2 | 473350
2009-02-27 00:00:00 | 31.73 | 31.74 | 30.53 | 31.29 | 602587
2009-02-26 00:00:00 | 30.17 | 32.63 | 30 | 32.2 | 438131
2009-02-25 00:00:00 | 30.08 | 30.56 | 28.8 | 29.87 | 434545
2009-02-24 00:00:00 | 29.26 | 29.45 | 27.66 | 29.45 | 547519
2009-02-23 00:00:00 | 29.31 | 29.65 | 28.6 | 28.88 | 221632
2009-02-20 00:00:00 | 29.5 | 29.77 | 28.5 | 29.03 | 359206
2009-02-19 00:00:00 | 30.87 | 31.3 | 29.8 | 29.9 | 438601
2009-02-18 00:00:00 | 31.4 | 31.66 | 30.72 | 30.87 | 340786
2009-02-17 00:00:00 | 33.25 | 33.48 | 31.06 | 31.2 | 332012
2009-02-16 00:00:00 | 33.81 | 33.81 | 33.2 | 33.32 | 145243
2009-02-13 00:00:00 | 33.86 | 34.11 | 33.3 | 33.91 | 293080
2009-02-12 00:00:00 | 33.7 | 34 | 32.93 | 33.73 | 286838
2009-02-11 00:00:00 | 33.52 | 34.44 | 33.23 | 33.85 | 248925
2009-02-10 00:00:00 | 34.93 | 36.1 | 33.63 | 33.78 | 280242
2009-02-09 00:00:00 | 33.5 | 35.66 | 33.2 | 35.14 | 298026
2009-02-06 00:00:00 | 32.66 | 33.92 | 32.16 | 33.43 | 258055
2009-02-05 00:00:00 | 32.06 | 32.95 | 31.6 | 32.34 | 248649
2009-02-04 00:00:00 | 32.4 | 33.2 | 31.76 | 32.78 | 235653
2009-02-03 00:00:00 | 31.97 | 33.2 | 31.45 | 32.37 | 337713
2009-02-02 00:00:00 | 32.16 | 33.27 | 31.25 | 31.81 | 356103
2009-01-30 00:00:00 | 34 | 34.4 | 32.39 | 33.52 | 553868
2009-01-29 00:00:00 | 35.44 | 36.26 | 34.38 | 35 | 256179
2009-01-28 00:00:00 | 34.93 | 36.5 | 34.93 | 36.17 | 253042
2009-01-27 00:00:00 | 35.85 | 35.85 | 34.06 | 34.44 | 248412
2009-01-26 00:00:00 | 33.47 | 36.05 | 32.82 | 35.65 | 359241
2009-01-23 00:00:00 | 33 | 33.94 | 32.59 | 33.47 | 515533
2009-01-22 00:00:00 | 32.05 | 33.93 | 31.8 | 33.15 | 408594
2009-01-21 00:00:00 | 31.74 | 32.21 | 29.87 | 31.97 | 502753
2009-01-20 00:00:00 | 33.13 | 33.83 | 32 | 32.09 | 237704
2009-01-19 00:00:00 | 34.17 | 34.49 | 32.75 | 33.1 | 204369
2009-01-16 00:00:00 | 33.5 | 34.35 | 33 | 33.62 | 337388
2009-01-15 00:00:00 | 33.15 | 33.72 | 32.05 | 32.97 | 351154
2009-01-14 00:00:00 | 35.53 | 36.4 | 33.11 | 33.42 | 380816
2009-01-13 00:00:00 | 36.4 | 36.69 | 35.25 | 35.47 | 399338
2009-01-12 00:00:00 | 37.95 | 38.15 | 36.25 | 36.44 | 320574
2009-01-09 00:00:00 | 37.84 | 38.94 | 37.11 | 38.1 | 342066
2009-01-08 00:00:00 | 37.4 | 38.76 | 37.11 | 37.99 | 432671
2009-01-07 00:00:00 | 36.29 | 38.5 | 36.29 | 37.97 | 486633
2009-01-06 00:00:00 | 34 | 36.16 | 33.84 | 36.1 | 343230
2009-01-05 00:00:00 | 33.82 | 34.75 | 33.82 | 34.19 | 291955
2009-01-02 00:00:00 | 32.6 | 34.18 | 32.3 | 33.82 | 199633
2009-01-01 00:00:00 | 31.51 | 32.89 | 31.51 | 32.89 | 113000
2008-12-31 00:00:00 | 31.51 | 32.89 | 31.51 | 32.89 | 113000
2008-12-30 00:00:00 | 31.5 | 31.97 | 30.19 | 31.95 | 248393
2008-12-29 00:00:00 | 33.13 | 33.5 | 30.61 | 30.71 | 307238
2008-12-26 00:00:00 | 35.16 | 35.79 | 33.52 | 33.52 | 90993
2008-12-25 00:00:00 | 35.16 | 35.79 | 33.52 | 33.52 | 90993
2008-12-24 00:00:00 | 35.16 | 35.79 | 33.52 | 33.52 | 90993
2008-12-23 00:00:00 | 32.87 | 34.65 | 32.87 | 34.16 | 241049
2008-12-22 00:00:00 | 32.53 | 33.56 | 32.5 | 33.02 | 190232
2008-12-19 00:00:00 | 33.53 | 34.29 | 32.76 | 33.18 | 515765
2008-12-18 00:00:00 | 32.5 | 34.69 | 32.5 | 34.45 | 406566
2008-12-17 00:00:00 | 33.32 | 34 | 32.44 | 32.6 | 324625
2008-12-16 00:00:00 | 32.27 | 33.19 | 32.01 | 33.13 | 241800
2008-12-15 00:00:00 | 32.53 | 33.2 | 31.94 | 32.54 | 284022
2008-12-12 00:00:00 | 32.2 | 33.03 | 31.34 | 32.25 | 426367
2008-12-11 00:00:00 | 32.39 | 33.54 | 31.9 | 32.3 | 476782
2008-12-10 00:00:00 | 33.33 | 33.84 | 32.74 | 33 | 322369
2008-12-09 00:00:00 | 33.91 | 34.35 | 33 | 33.73 | 394061
2008-12-08 00:00:00 | 34.3 | 34.81 | 33 | 34.46 | 260329
2008-12-05 00:00:00 | 32.79 | 34.32 | 32.28 | 32.41 | 348863
2008-12-04 00:00:00 | 34.15 | 36 | 33.36 | 33.66 | 375354
2008-12-03 00:00:00 | 35.13 | 35.95 | 34.03 | 35.2 | 454007
2008-12-02 00:00:00 | 32.52 | 35 | 32.12 | 34.58 | 373130
2008-12-01 00:00:00 | 35.47 | 36.01 | 33.41 | 33.41 | 348002
2008-11-28 00:00:00 | 34.17 | 35.88 | 33.94 | 35.84 | 426450
2008-11-27 00:00:00 | 33.65 | 34.17 | 33.53 | 33.89 | 197417
2008-11-26 00:00:00 | 32.45 | 33.79 | 32 | 33.65 | 197905
2008-11-25 00:00:00 | 32.44 | 34.78 | 32.44 | 32.95 | 379664
2008-11-24 00:00:00 | 32.13 | 33.29 | 31.79 | 33.01 | 384090
2008-11-21 00:00:00 | 33.5 | 33.5 | 31.63 | 32.2 | 556467
2008-11-20 00:00:00 | 36 | 36 | 33.53 | 33.53 | 488488
2008-11-19 00:00:00 | 37.71 | 38.93 | 36.74 | 36.74 | 349620
2008-11-18 00:00:00 | 36.57 | 38.33 | 36.15 | 37.5 | 488908
2008-11-17 00:00:00 | 38.39 | 39 | 35.67 | 36.78 | 391429
2008-11-14 00:00:00 | 39.23 | 40.46 | 37.99 | 38.42 | 337644
2008-11-13 00:00:00 | 38 | 38.96 | 37.31 | 38.43 | 359206
2008-11-12 00:00:00 | 38.93 | 39.69 | 38.25 | 38.74 | 355471
2008-11-11 00:00:00 | 39.18 | 39.91 | 37.8 | 38.45 | 227096
2008-11-10 00:00:00 | 40.1 | 41.25 | 39.38 | 39.72 | 240196
2008-11-07 00:00:00 | 40.37 | 41.29 | 39.9 | 40.6 | 305792
2008-11-06 00:00:00 | 40.97 | 42.2 | 40.29 | 40.6 | 271748
2008-11-05 00:00:00 | 43 | 43.41 | 42.21 | 42.65 | 231162
2008-11-04 00:00:00 | 40.89 | 43.57 | 40.77 | 42.94 | 309114
2008-11-03 00:00:00 | 42.28 | 42.28 | 40.43 | 41.39 | 329653
2008-10-31 00:00:00 | 37.88 | 42.18 | 37.82 | 41.78 | 437776
2008-10-30 00:00:00 | 39.6 | 39.92 | 37.67 | 38.53 | 338676
2008-10-29 00:00:00 | 35.6 | 39.25 | 35.6 | 38.17 | 758243
2008-10-28 00:00:00 | 36.72 | 36.97 | 34.62 | 34.78 | 288003
2008-10-27 00:00:00 | 35.2 | 36.45 | 35.2 | 35.65 | 343596
2008-10-24 00:00:00 | 37.4 | 38.54 | 35.56 | 36.91 | 532647
2008-10-23 00:00:00 | 41.21 | 41.21 | 38.55 | 39.31 | 335009
2008-10-22 00:00:00 | 43.49 | 43.99 | 41.03 | 41.03 | 293923
2008-10-21 00:00:00 | 43.67 | 45.42 | 43.4 | 44.45 | 333695
2008-10-20 00:00:00 | 43.52 | 43.99 | 42.58 | 43.76 | 320358
2008-10-17 00:00:00 | 45.33 | 45.74 | 42.41 | 43.76 | 314621
2008-10-16 00:00:00 | 42.86 | 45 | 41.61 | 44.2 | 486663
2008-10-15 00:00:00 | 45.41 | 45.44 | 42.51 | 43.5 | 386286
2008-10-14 00:00:00 | 44.2 | 46.8 | 43.46 | 46 | 458668
2008-10-13 00:00:00 | 41.6 | 44.21 | 40.49 | 44.09 | 566555
2008-10-10 00:00:00 | 40.5 | 42.35 | 39.74 | 41.03 | 687237
2008-10-09 00:00:00 | 42.3 | 44.02 | 41.33 | 42.62 | 618827
2008-10-08 00:00:00 | 42 | 45.95 | 41.6 | 42.65 | 558860
2008-10-07 00:00:00 | 48.84 | 49.7 | 45.11 | 45.11 | 423574
2008-10-06 00:00:00 | 48.81 | 50.52 | 48.01 | 48.24 | 400712
2008-10-03 00:00:00 | 50.01 | 52.13 | 49.54 | 50.73 | 321147
2008-10-02 00:00:00 | 49.01 | 51.56 | 49.01 | 50.07 | 226985
2008-10-01 00:00:00 | 49.57 | 50.4 | 48.2 | 49.91 | 388182
2008-09-30 00:00:00 | 46.9 | 50.45 | 45.84 | 49.88 | 493934
2008-09-29 00:00:00 | 51 | 51 | 47.94 | 48.64 | 434733
2008-09-26 00:00:00 | 50.68 | 51.99 | 50.07 | 51.5 | 286463
2008-09-25 00:00:00 | 50.01 | 52.38 | 50.01 | 52.25 | 331265
2008-09-24 00:00:00 | 50.66 | 51.91 | 50.52 | 51.23 | 407141
2008-09-23 00:00:00 | 52.51 | 52.64 | 51.04 | 51.43 | 468707
2008-09-22 00:00:00 | 55.8 | 55.8 | 52.5 | 52.77 | 484825
2008-09-19 00:00:00 | 53.44 | 55.23 | 52.11 | 55.23 | 788553
2008-09-18 00:00:00 | 49.07 | 52.56 | 49.07 | 51.25 | 500922
2008-09-17 00:00:00 | 51.73 | 52.49 | 49.85 | 50.27 | 470272
2008-09-16 00:00:00 | 50.8 | 52.77 | 50.61 | 52.31 | 445775
2008-09-15 00:00:00 | 51.1 | 52.3 | 51.1 | 52 | 288176
2008-09-12 00:00:00 | 52.55 | 53.31 | 52.1 | 52.76 | 296028
2008-09-11 00:00:00 | 52.3 | 52.39 | 51.09 | 52.03 | 304495
2008-09-10 00:00:00 | 51.5 | 52.5 | 51.03 | 52.31 | 334108
2008-09-09 00:00:00 | 50.72 | 51.93 | 50.35 | 51.55 | 384355
2008-09-08 00:00:00 | 51 | 52.03 | 50.1 | 50.73 | 259803
2008-09-05 00:00:00 | 49 | 50.07 | 48.5 | 49.06 | 332829
2008-09-04 00:00:00 | 51 | 51.1 | 49.2 | 49.5 | 343263
2008-09-03 00:00:00 | 50.72 | 51.59 | 50.72 | 50.94 | 270060
2008-09-02 00:00:00 | 50.11 | 51.76 | 50.02 | 51.46 | 305618
2008-09-01 00:00:00 | 50 | 50.8 | 49.68 | 50.48 | 224117
2008-08-29 00:00:00 | 49.64 | 50.98 | 49.49 | 50.34 | 427925
2008-08-28 00:00:00 | 49.73 | 50.8 | 49.24 | 50.62 | 250745
2008-08-27 00:00:00 | 49.68 | 50.42 | 48.8 | 49.93 | 364082
2008-08-26 00:00:00 | 48.19 | 50.24 | 47.95 | 49.87 | 292496
2008-08-25 00:00:00 | 49 | 49.53 | 48.79 | 48.89 | 161114
2008-08-22 00:00:00 | 47.57 | 49.91 | 47.57 | 49.65 | 418661
2008-08-21 00:00:00 | 47.1 | 48.06 | 47.1 | 47.51 | 366428
2008-08-20 00:00:00 | 47.28 | 48.6 | 47.02 | 47.6 | 417619
2008-08-19 00:00:00 | 48 | 48.47 | 47.3 | 47.49 | 318745
2008-08-18 00:00:00 | 48.96 | 49.21 | 48.13 | 48.76 | 324317
2008-08-15 00:00:00 | 49 | 49.42 | 48.04 | 49 | 182614
2008-08-14 00:00:00 | 49.16 | 49.76 | 48.24 | 48.74 | 254235
2008-08-13 00:00:00 | 50.57 | 50.57 | 48.95 | 49 | 287227
2008-08-12 00:00:00 | 50.3 | 50.88 | 49.55 | 50.8 | 285310
2008-08-11 00:00:00 | 49.02 | 50.46 | 49.02 | 50.39 | 314563
2008-08-08 00:00:00 | 48.89 | 49.7 | 48.75 | 49.45 | 246103
2008-08-07 00:00:00 | 50.13 | 50.52 | 49.17 | 49.33 | 246377
2008-08-06 00:00:00 | 50.91 | 50.99 | 50 | 50.55 | 416307
2008-08-05 00:00:00 | 48.99 | 51.16 | 48.99 | 50.97 | 435996
2008-08-04 00:00:00 | 48.69 | 49.5 | 48.69 | 48.89 | 271259
2008-08-01 00:00:00 | 49 | 49.48 | 48.04 | 48.89 | 285243
2008-07-31 00:00:00 | 48.41 | 50.31 | 48 | 49.59 | 375193
2008-07-30 00:00:00 | 47.58 | 48.69 | 47.57 | 48.4 | 262826
2008-07-29 00:00:00 | 45.77 | 47.76 | 45.77 | 47.53 | 346324
2008-07-28 00:00:00 | 47.2 | 47.91 | 46.85 | 46.9 | 227966
2008-07-25 00:00:00 | 47.26 | 48.32 | 47.26 | 47.92 | 235171
2008-07-24 00:00:00 | 48.38 | 49.64 | 48.06 | 48.46 | 266922
2008-07-23 00:00:00 | 49.22 | 49.45 | 48.56 | 49.06 | 305874
2008-07-22 00:00:00 | 47.4 | 48.94 | 47.1 | 48.66 | 470436
2008-07-21 00:00:00 | 47.76 | 49 | 46.77 | 48.78 | 536798
2008-07-18 00:00:00 | 46.77 | 48.01 | 46.17 | 47.95 | 464727
2008-07-17 00:00:00 | 45 | 47.84 | 44.71 | 46.99 | 466478
2008-07-16 00:00:00 | 44.04 | 44.33 | 42.6 | 44.21 | 403275
2008-07-15 00:00:00 | 44.78 | 45.07 | 43.43 | 43.99 | 326825
2008-07-14 00:00:00 | 46.05 | 46.57 | 45.16 | 45.35 | 312645
2008-07-11 00:00:00 | 46.8 | 47.46 | 45.42 | 45.53 | 407926
2008-07-10 00:00:00 | 46.75 | 47.6 | 46.5 | 46.62 | 397563
2008-07-09 00:00:00 | 48.45 | 48.7 | 47.36 | 47.77 | 554008
2008-07-08 00:00:00 | 48.6 | 48.75 | 47.39 | 47.93 | 445778
2008-07-07 00:00:00 | 48.7 | 50 | 48.33 | 49.71 | 374863
2008-07-04 00:00:00 | 48.25 | 48.71 | 47.52 | 48.03 | 374308
2008-07-03 00:00:00 | 46.51 | 48.31 | 46.51 | 48.07 | 380787
2008-07-02 00:00:00 | 48.37 | 49.09 | 47.07 | 47.17 | 474370
2008-07-01 00:00:00 | 49.24 | 49.77 | 47.62 | 48.37 | 416651
2008-06-30 00:00:00 | 48.78 | 49.83 | 48.03 | 49.63 | 466710
2008-06-27 00:00:00 | 49.5 | 50.16 | 48.58 | 49 | 477902
2008-06-26 00:00:00 | 50.14 | 50.2 | 49.13 | 49.55 | 523549
2008-06-25 00:00:00 | 49.02 | 50.62 | 48.97 | 50.39 | 376920
2008-06-24 00:00:00 | 50.45 | 50.45 | 48.14 | 49.02 | 736428
2008-06-23 00:00:00 | 51.25 | 51.25 | 49.7 | 50.14 | 673917
2008-06-20 00:00:00 | 53.79 | 54.42 | 51.51 | 52.25 | 657369
2008-06-19 00:00:00 | 54.55 | 54.73 | 53.28 | 53.49 | 470076
2008-06-18 00:00:00 | 56.1 | 56.89 | 54.61 | 55 | 331841
2008-06-17 00:00:00 | 56.7 | 56.97 | 56.19 | 56.51 | 185412
2008-06-16 00:00:00 | 55 | 56.49 | 54.75 | 56.45 | 209922
2008-06-13 00:00:00 | 54.72 | 55.37 | 54.55 | 55.24 | 437358
2008-06-12 00:00:00 | 53.71 | 55.56 | 53.71 | 55.21 | 405690
2008-06-11 00:00:00 | 55.2 | 55.2 | 53.84 | 54.05 | 391508
2008-06-10 00:00:00 | 54.8 | 55.79 | 54.38 | 54.76 | 415811
2008-06-09 00:00:00 | 55.41 | 56.35 | 55.32 | 55.32 | 344089
2008-06-06 00:00:00 | 57.48 | 58.08 | 55.67 | 55.78 | 203465
2008-06-05 00:00:00 | 56.97 | 57.79 | 56.84 | 57.5 | 277322
2008-06-04 00:00:00 | 57.25 | 57.25 | 56 | 56.85 | 290367
2008-06-03 00:00:00 | 56.02 | 57.48 | 56 | 56.93 | 404592
2008-06-02 00:00:00 | 56.3 | 56.37 | 55.23 | 55.7 | 395268
2008-05-30 00:00:00 | 56.99 | 57.53 | 56.11 | 56.41 | 479618
2008-05-29 00:00:00 | 57.69 | 57.79 | 56.22 | 56.88 | 240644
2008-05-28 00:00:00 | 54.89 | 57.7 | 54.88 | 57.38 | 406247
2008-05-27 00:00:00 | 56.2 | 56.25 | 54.66 | 54.89 | 345539
2008-05-26 00:00:00 | 57.13 | 57.47 | 56.09 | 56.24 | 122422
2008-05-23 00:00:00 | 57.89 | 57.89 | 56.41 | 57.3 | 409120
2008-05-22 00:00:00 | 58.69 | 59.12 | 57.51 | 57.78 | 281961
2008-05-21 00:00:00 | 58.45 | 59.25 | 58 | 58.75 | 346026
2008-05-20 00:00:00 | 58.2 | 58.99 | 57.9 | 58.13 | 255296
2008-05-19 00:00:00 | 58.56 | 58.82 | 57.95 | 58.45 | 236817
2008-05-16 00:00:00 | 58.75 | 58.98 | 58.31 | 58.5 | 278070
2008-05-15 00:00:00 | 58.64 | 59.16 | 58.29 | 58.8 | 209145
2008-05-14 00:00:00 | 58.61 | 59.46 | 58.6 | 59.09 | 225051
2008-05-13 00:00:00 | 58.71 | 59.2 | 58.11 | 58.52 | 239353
2008-05-12 00:00:00 | 58.57 | 59.09 | 58.31 | 58.5 | 113840
2008-05-09 00:00:00 | 58.74 | 58.85 | 58.38 | 58.61 | 176939
2008-05-08 00:00:00 | 57.66 | 58.95 | 57.65 | 58.93 | 307726
2008-05-07 00:00:00 | 58.92 | 58.92 | 57.89 | 58.16 | 444720
2008-05-06 00:00:00 | 59.07 | 59.98 | 57.89 | 58.53 | 625094
2008-05-05 00:00:00 | 58.18 | 59 | 57.89 | 58.82 | 202101
2008-05-02 00:00:00 | 58.53 | 58.8 | 57.7 | 58.15 | 547172
2008-05-01 00:00:00 |  |  |  | 59.99
2008-04-30 00:00:00 | 59.25 | 60.25 | 59 | 59.99 | 425968
2008-04-29 00:00:00 | 58.99 | 59.66 | 58.96 | 59.41 | 447693
2008-04-28 00:00:00 | 58.8 | 59.59 | 58.55 | 59.5 | 183073
2008-04-25 00:00:00 | 58.22 | 59.18 | 57.96 | 58.49 | 374651
2008-04-24 00:00:00 | 58.39 | 58.85 | 57.5 | 57.83 | 330268
2008-04-23 00:00:00 | 59.04 | 59.9 | 57.74 | 58.85 | 419166
2008-04-22 00:00:00 | 58.3 | 59.45 | 58.21 | 58.7 | 427285
2008-04-21 00:00:00 | 59.63 | 59.71 | 58.13 | 58.59 | 460725
2008-04-18 00:00:00 | 58.15 | 59.75 | 57.83 | 59.65 | 510355
2008-04-17 00:00:00 | 58.06 | 58.4 | 57.52 | 58.11 | 367778
2008-04-16 00:00:00 | 57.83 | 58.2 | 57.25 | 57.97 | 537919
2008-04-15 00:00:00 | 57.85 | 58.17 | 56.88 | 57.82 | 482005
2008-04-14 00:00:00 | 57.43 | 58.3 | 57.43 | 57.46 | 337167
2008-04-11 00:00:00 | 59 | 59.25 | 58 | 58.03 | 436625
2008-04-10 00:00:00 | 58.89 | 59.38 | 57.87 | 58.42 | 361432
2008-04-09 00:00:00 | 59.14 | 59.79 | 58.28 | 59.23 | 348353
2008-04-08 00:00:00 | 58.75 | 59.87 | 58.62 | 59.7 | 460683
2008-04-07 00:00:00 | 58.6 | 59.47 | 58.09 | 59.28 | 718809
2008-04-04 00:00:00 | 57.97 | 58.47 | 56.93 | 58.12 | 538857
2008-04-03 00:00:00 | 58.38 | 58.59 | 57.41 | 57.95 | 457961
2008-04-02 00:00:00 | 57.73 | 58.34 | 56.39 | 58.25 | 708183
2008-04-01 00:00:00 | 54.5 | 56.92 | 54.48 | 56.92 | 630179
2008-03-31 00:00:00 | 55.99 | 56.28 | 55.05 | 55.5 | 615785
2008-03-28 00:00:00 | 55.39 | 56.18 | 54.36 | 55.66 | 655892
2008-03-27 00:00:00 | 53.83 | 55.4 | 53.53 | 55 | 533820
2008-03-26 00:00:00 | 54.3 | 54.3 | 53.25 | 54.07 | 620882
2008-03-25 00:00:00 | 53.4 | 54.7 | 51.64 | 53.86 | 1494479
2008-03-24 00:00:00 | 53.05 | 54.37 | 50.91 | 50.91 | 3480884
2008-03-21 00:00:00 | 53.05 | 54.37 | 50.91 | 50.91 | 3480884
2008-03-20 00:00:00 | 53.05 | 54.37 | 50.91 | 50.91 | 3480884
2008-03-19 00:00:00 | 57.4 | 57.49 | 53.53 | 54.02 | 945375
2008-03-18 00:00:00 | 56.47 | 56.59 | 55.51 | 56.27 | 624662
2008-03-17 00:00:00 | 53.74 | 56.8 | 53.64 | 55.37 | 1113753
2008-03-14 00:00:00 | 56.51 | 56.95 | 54.5 | 55.42 | 788176
2008-03-13 00:00:00 | 55.68 | 57.24 | 55.4 | 56.95 | 548260
2008-03-12 00:00:00 | 56.73 | 57.44 | 56.34 | 56.69 | 414774
2008-03-11 00:00:00 | 56.1 | 56.82 | 55.11 | 56.15 | 877750
2008-03-10 00:00:00 |  | 55.3 | 55.3 | 55.3 | 0
2008-03-07 00:00:00 | 54.49 | 56.38 | 56.38 | 56.38 | 0
2008-03-06 00:00:00 | 59.59 | 59.59 | 57.71 | 58.04 | 808914
2008-03-05 00:00:00 |  | 59.21 | 59.21 | 59.21 | 0
2008-03-04 00:00:00 |  | 60.18 | 56.55 | 57.17 | 1110261
2008-03-03 00:00:00 |  | 60.2 | 60.2 | 60.2 | 0
2008-02-29 00:00:00 |  | 61.45 | 61.45 | 61.45 | 0
2008-02-28 00:00:00 |  | 61.85 | 61.85 | 61.85 | 0
2008-02-27 00:00:00 |  | 62.97 | 62.75 | 62.66 | 447085
2008-02-26 00:00:00 |  | 60.96 | 60.09 | 60.78 | 429276
2008-02-25 00:00:00 |  | 59.77 | 59.77 | 59.77 | 0
2008-02-22 00:00:00 | 59.89 | 59.98 | 58.38 | 59.03 | 386012
2008-02-21 00:00:00 | 59.39 | 60.44 | 58.97 | 59.76 | 354616
2008-02-20 00:00:00 | 58.45 | 59.7 | 57.9 | 58.71 | 383461
2008-02-19 00:00:00 | 57.81 | 59.4 | 57.6 | 58.48 | 499601
2008-02-18 00:00:00 | 58.5 | 59.18 | 58.1 | 58.11 | 279940
2008-02-15 00:00:00 | 57.78 | 58.65 | 57.36 | 58.25 | 296590
2008-02-14 00:00:00 | 58 | 58.79 | 57.4 | 58.14 | 457083
2008-02-13 00:00:00 | 54.94 | 58.17 | 54 | 57.9 | 487715
2008-02-12 00:00:00 | 54.2 | 55.35 | 53.19 | 54.93 | 406710
2008-02-11 00:00:00 | 53.77 | 54.8 | 53.05 | 53.2 | 313033
2008-02-08 00:00:00 | 54.2 | 54.94 | 53.2 | 54.04 | 256078
2008-02-07 00:00:00 | 54.7 | 54.7 | 53.11 | 53.44 | 416590
2008-02-06 00:00:00 | 54.1 | 55.33 | 53.61 | 54.88 | 352227
2008-02-05 00:00:00 | 56.92 | 57.92 | 53.76 | 54.41 | 537896
2008-02-04 00:00:00 | 57.6 | 57.91 | 55.54 | 56.24 | 294107
2008-02-01 00:00:00 | 55.3 | 57.36 | 55.17 | 56.96 | 586587
2008-01-31 00:00:00 | 54.49 | 55.73 | 53.05 | 55.07 | 543603
2008-01-30 00:00:00 | 54.59 | 54.95 | 53.23 | 53.55 | 268561
2008-01-29 00:00:00 | 52.99 | 54.75 | 52.21 | 54.72 | 356739
2008-01-28 00:00:00 | 52.5 | 53.78 | 51.02 | 52.21 | 360053
2008-01-25 00:00:00 | 51.99 | 54 | 50.86 | 53.36 | 614272
2008-01-24 00:00:00 | 49.78 | 52.12 | 49.1 | 51.12 | 672781
2008-01-23 00:00:00 | 49.06 | 50.73 | 47.16 | 49.27 | 589162
2008-01-22 00:00:00 | 45.31 | 49.62 | 44.06 | 49.29 | 692569
2008-01-21 00:00:00 | 47.77 | 49.12 | 45 | 46.23 | 599389
2008-01-18 00:00:00 | 48.87 | 50.59 | 48.15 | 48.5 | 562467
2008-01-17 00:00:00 | 48.96 | 49.76 | 47.82 | 48.84 | 526642
2008-01-16 00:00:00 | 47.5 | 49.12 | 45.61 | 48.18 | 701100
2008-01-15 00:00:00 | 50.15 | 50.58 | 47.3 | 47.5 | 692402
2008-01-14 00:00:00 | 48.5 | 50.5 | 48.3 | 50.15 | 623575
2008-01-11 00:00:00 | 50 | 50.93 | 48.28 | 48.57 | 555189
2008-01-10 00:00:00 | 52.45 | 52.69 | 50.06 | 50.06 | 352586
2008-01-09 00:00:00 | 52.82 | 52.82 | 51.28 | 51.67 | 419596
2008-01-08 00:00:00 | 54.68 | 54.68 | 52.57 | 53.18 | 476192
2008-01-07 00:00:00 | 54.4 | 56.45 | 53.37 | 54.09 | 475887
2008-01-04 00:00:00 | 55.66 | 56.39 | 54.51 | 54.84 | 418552
2008-01-03 00:00:00 | 55 | 55.9 | 54.01 | 55.47 | 394719
2008-01-02 00:00:00 | 54.45 | 56.69 | 54.6 | 54.8 | 279816
2008-01-01 00:00:00 | 53.94 | 55.75 | 53.21 | 55.4 | 183046
2007-12-31 00:00:00 | 53.94 | 55.75 | 53.21 | 55.4 | 183046
2007-12-28 00:00:00 | 54.47 | 54.65 | 53.15 | 54.34 | 268177
2007-12-27 00:00:00 | 53.9 | 54.8 | 53.61 | 54.7 | 221531
2007-12-26 00:00:00 | 54.2 | 54.98 | 54.15 | 54.15 | 98375
2007-12-25 00:00:00 | 54.2 | 54.98 | 54.15 | 54.15 | 98375
2007-12-24 00:00:00 | 54.2 | 54.98 | 54.15 | 54.15 | 98375
2007-12-21 00:00:00 | 55.22 | 56.5 | 53.98 | 54.15 | 485505
2007-12-20 00:00:00 | 54.6 | 55.2 | 54.11 | 54.56 | 334234
2007-12-19 00:00:00 | 54.89 | 55.76 | 54 | 54.1 | 397414
2007-12-18 00:00:00 | 54.43 | 56.15 | 54.21 | 54.52 | 366530
2007-12-17 00:00:00 | 56.09 | 56.13 | 54.15 | 54.24 | 376630
2007-12-14 00:00:00 | 58.16 | 58.43 | 56.25 | 56.72 | 294590
2007-12-13 00:00:00 | 58.55 | 58.91 | 57.36 | 57.47 | 337671
2007-12-12 00:00:00 | 60.25 | 60.61 | 58.05 | 58.74 | 420463
2007-12-11 00:00:00 | 61.3 | 61.3 | 59.75 | 60.94 | 296586
2007-12-10 00:00:00 | 61.39 | 61.39 | 60.51 | 61.05 | 295799
2007-12-07 00:00:00 | 60.2 | 61.48 | 59.08 | 61.28 | 439374
2007-12-06 00:00:00 | 58.74 | 60.24 | 58.16 | 59.36 | 442441
2007-12-05 00:00:00 | 58 | 59.1 | 57 | 58.59 | 241589
2007-12-04 00:00:00 | 58.5 | 58.77 | 56.99 | 57.27 | 290523
2007-12-03 00:00:00 | 58.16 | 58.99 | 57.58 | 58.67 | 249291
2007-11-30 00:00:00 | 57.04 | 58.73 | 56.65 | 57.94 | 362453
2007-11-29 00:00:00 | 56 | 57.1 | 55 | 57 | 447775
2007-11-28 00:00:00 | 55.63 | 55.95 | 54.05 | 55.65 | 392239
2007-11-27 00:00:00 | 54.75 | 55.91 | 53.75 | 55.3 | 408712
2007-11-26 00:00:00 | 58.35 | 58.82 | 54.1 | 54.44 | 444153
2007-11-23 00:00:00 | 56.8 | 58 | 56.36 | 57.61 | 288525
2007-11-22 00:00:00 | 54.01 | 57.08 | 53.37 | 56.33 | 424599
2007-11-21 00:00:00 | 52.9 | 53.99 | 50.82 | 53.28 | 513374
2007-11-20 00:00:00 | 51.85 | 54.16 | 51.84 | 53.7 | 532434
2007-11-19 00:00:00 | 54.55 | 54.94 | 51.4 | 51.92 | 428572
2007-11-16 00:00:00 | 53.29 | 54.42 | 52.89 | 53.76 | 297263
2007-11-15 00:00:00 | 54.62 | 54.89 | 53.31 | 53.33 | 449631
2007-11-14 00:00:00 | 56.23 | 56.53 | 54.55 | 54.69 | 452380
2007-11-13 00:00:00 | 55.15 | 55.72 | 54.56 | 55.4 | 392414
2007-11-12 00:00:00 | 54.82 | 55.93 | 54.24 | 55.14 | 465694
2007-11-09 00:00:00 | 56 | 56.97 | 54.38 | 55.1 | 487470
2007-11-06 00:00:00 | 57.7 | 58.49 | 56.54 | 56.67 | 230986
2007-11-05 00:00:00 | 58.1 | 58.65 | 57 | 57.23 | 222806
2007-11-02 00:00:00 | 59.14 | 59.45 | 57.96 | 57.96 | 273680
2007-11-01 00:00:00 | 60.85 | 60.85 | 59.12 | 59.51 | 230349
2007-10-31 00:00:00 | 58.46 | 60.5 | 58.46 | 60.5 | 324005
2007-10-30 00:00:00 | 59.04 | 59.72 | 58.24 | 58.24 | 226314
2007-10-29 00:00:00 | 59.75 | 60.2 | 58.97 | 59.34 | 172495
2007-10-26 00:00:00 | 59.78 | 59.78 | 58.74 | 59.48 | 196496
2007-10-25 00:00:00 | 59.63 | 60.5 | 59 | 59.46 | 225058
2007-10-24 00:00:00 | 0 | 0 | 0 | 58.92 | 232530
2007-10-23 00:00:00 | 0 | 0 | 0 | 58.67 | 228449
2007-10-22 00:00:00 | 58.5 | 58.75 | 57.81 | 58.02 | 289164
2007-10-19 00:00:00 | 59.3 | 60.09 | 58.86 | 59 | 299770
2007-10-18 00:00:00 | 59.87 | 60.17 | 59.01 | 59.28 | 402442
2007-10-17 00:00:00 | 59.51 | 60.36 | 59.05 | 59.85 | 229802
2007-10-16 00:00:00 | 59.86 | 60.35 | 59 | 59.24 | 251609
2007-10-15 00:00:00 | 61 | 61.14 | 59.8 | 59.98 | 228445
2007-10-12 00:00:00 | 60.23 | 60.9 | 60.1 | 60.8 | 220494
2007-10-11 00:00:00 | 61 | 61.1 | 60.19 | 60.6 | 240076
2007-10-10 00:00:00 | 60.75 | 61.32 | 60.25 | 61.06 | 324830
2007-10-09 00:00:00 | 60.71 | 61.62 | 60.3 | 61.26 | 359452
2007-10-08 00:00:00 | 63.22 | 63.22 | 61.75 | 61.95 | 235620
2007-10-05 00:00:00 | 60.73 | 63.06 | 60.51 | 62.96 | 407788
2007-10-04 00:00:00 | 60.76 | 61.25 | 60.33 | 60.73 | 179446
2007-10-03 00:00:00 | 61.35 | 61.44 | 60.07 | 60.77 | 245767
2007-10-02 00:00:00 | 60.05 | 61.43 | 60.05 | 61.18 | 346745
2007-10-01 00:00:00 | 59.9 | 60.45 | 59.26 | 59.66 | 303709
2007-09-28 00:00:00 | 60.17 | 60.26 | 59.4 | 59.9 | 424025
2007-09-27 00:00:00 | 59.24 | 60.51 | 59.2 | 60.05 | 322636
2007-09-26 00:00:00 | 58.15 | 59.49 | 57.71 | 59.13 | 446111
2007-09-25 00:00:00 | 58.59 | 59.05 | 57.21 | 57.63 | 331665
2007-09-24 00:00:00 | 58.9 | 59.69 | 58.2 | 58.65 | 322101
2007-09-21 00:00:00 | 57.03 | 58.85 | 57 | 58.72 | 436301
2007-09-20 00:00:00 | 58 | 58 | 56.5 | 57.17 | 281378
2007-09-19 00:00:00 | 56.35 | 58.24 | 56.35 | 57.93 | 478500
2007-09-18 00:00:00 | 52.39 | 55.1 | 52.39 | 54.95 | 378144
2007-09-17 00:00:00 | 54.21 | 54.21 | 52.45 | 52.75 | 269732
2007-09-14 00:00:00 | 55.17 | 55.17 | 53.8 | 54.07 | 231638
2007-09-13 00:00:00 | 54.15 | 54.78 | 53.17 | 54.68 | 258231
2007-09-12 00:00:00 | 53.22 | 53.51 | 52.51 | 53.06 | 179813
2007-09-11 00:00:00 | 53 | 53.5 | 52.57 | 52.9 | 300019
2007-09-10 00:00:00 | 52.8 | 53.89 | 51.86 | 52.3 | 362337
2007-09-07 00:00:00 | 56.66 | 56.66 | 52.58 | 52.82 | 380699
2007-09-06 00:00:00 | 56.3 | 56.93 | 55 | 56.39 | 301383
2007-09-05 00:00:00 | 57.55 | 57.55 | 56.25 | 56.4 | 337908
2007-09-04 00:00:00 | 56.65 | 57.8 | 55.81 | 57.43 | 509735
2007-09-03 00:00:00 | 57.2 | 57.2 | 56.16 | 56.78 | 210070
2007-08-31 00:00:00 | 57 | 57.51 | 55.3 | 57.18 | 428013
2007-08-30 00:00:00 | 57.36 | 57.5 | 56.01 | 56.6 | 226494
2007-08-29 00:00:00 | 54.7 | 56.8 | 54.7 | 56.54 | 236317
2007-08-28 00:00:00 | 56.6 | 56.6 | 54.78 | 55.18 | 247083
2007-08-27 00:00:00 | 57.25 | 57.98 | 55.97 | 56.42 | 147770
2007-08-24 00:00:00 | 55.97 | 57.04 | 55 | 56.82 | 346054
2007-08-23 00:00:00 | 56.9 | 57.67 | 55.7 | 55.86 | 487890
2007-08-22 00:00:00 | 53.9 | 56 | 53.6 | 55.87 | 407245
2007-08-21 00:00:00 | 53.2 | 54.05 | 52.29 | 53.5 | 326563
2007-08-20 00:00:00 | 52 | 53.25 | 51.81 | 53.18 | 281571
2007-08-17 00:00:00 | 50.59 | 52.6 | 49.79 | 51.3 | 621831
2007-08-16 00:00:00 | 52.32 | 52.32 | 50.02 | 50.02 | 537599
2007-08-15 00:00:00 | 53.1 | 53.21 | 51.7 | 52.56 | 290233
2007-08-14 00:00:00 | 53.41 | 53.41 | 52.16 | 52.74 | 285137
2007-08-13 00:00:00 | 54.75 | 54.79 | 52.65 | 52.9 | 498955
2007-08-10 00:00:00 | 52.2 | 54.74 | 52.1 | 54.3 | 520990
2007-08-09 00:00:00 | 54.92 | 55.59 | 52.75 | 52.93 | 662179
2007-08-08 00:00:00 | 52.63 | 54.98 | 52.56 | 54.8 | 575888
2007-08-07 00:00:00 | 51.54 | 52.7 | 51.39 | 52.01 | 300018
2007-08-06 00:00:00 | 51.05 | 51.79 | 50.25 | 50.56 | 351664
2007-08-03 00:00:00 | 52.42 | 52.42 | 51.25 | 51.78 | 281273
2007-08-02 00:00:00 | 52.76 | 52.93 | 51.34 | 51.91 | 423985
2007-08-01 00:00:00 | 51.3 | 53.61 | 50.62 | 52.08 | 494420
2007-07-31 00:00:00 | 50.45 | 53.33 | 50.4 | 52.8 | 517837
2007-07-30 00:00:00 | 51 | 51.55 | 49.75 | 49.95 | 338182
2007-07-27 00:00:00 | 51.91 | 53.21 | 50.6 | 50.77 | 697863
2007-07-26 00:00:00 | 55.98 | 56.3 | 52.07 | 52.21 | 543310
2007-07-24 00:00:00 | 57.4 | 57.49 | 56.48 | 56.48 | 386020
2007-07-23 00:00:00 | 57.5 | 57.5 | 56.25 | 57.16 | 331656
2007-07-20 00:00:00 | 56.8 | 57.34 | 56.44 | 56.87 | 255798
2007-07-19 00:00:00 | 57.1 | 57.8 | 56.29 | 57.04 | 347180
2007-07-18 00:00:00 | 56.95 | 57.32 | 56.12 | 56.16 | 249658
2007-07-17 00:00:00 | 57.49 | 57.49 | 56.56 | 56.85 | 199700
2007-07-16 00:00:00 | 57.75 | 58.06 | 56.56 | 57.24 | 291684
2007-07-13 00:00:00 | 57.45 | 58.13 | 57.25 | 57.68 | 419673
2007-07-12 00:00:00 | 56.61 | 56.93 | 56.07 | 56.78 | 219216
2007-07-11 00:00:00 | 56.1 | 56.71 | 56.06 | 56.55 | 319252
2007-07-10 00:00:00 | 56.67 | 57 | 55.94 | 56.27 | 312250
2007-07-09 00:00:00 | 57.07 | 57.8 | 56.55 | 56.81 | 193351
2007-07-06 00:00:00 | 57.01 | 57.51 | 56.4 | 57.22 | 212088
2007-07-05 00:00:00 | 57.98 | 57.98 | 56.51 | 56.81 | 257926
2007-07-04 00:00:00 | 57.45 | 57.99 | 57.26 | 57.6 | 274208
2007-07-03 00:00:00 | 57.5 | 57.76 | 56.52 | 57.23 | 402945
2007-07-02 00:00:00 | 58 | 58.59 | 56.75 | 56.95 | 539624
2007-06-29 00:00:00 | 58.84 | 58.84 | 57.35 | 58.18 | 459307
2007-06-28 00:00:00 | 58 | 58.64 | 57.03 | 58.45 | 400374
2007-06-27 00:00:00 | 57.13 | 57.54 | 56.33 | 57.2 | 481958
2007-06-26 00:00:00 | 58.1 | 59.14 | 57.5 | 58 | 388678
2007-06-25 00:00:00 | 59.34 | 59.59 | 58.29 | 58.49 | 339118
2007-06-22 00:00:00 | 60.5 | 60.88 | 58.74 | 60.1 | 428970
2007-06-21 00:00:00 | 61.4 | 61.77 | 59.67 | 60.1 | 366692
2007-06-20 00:00:00 | 62.22 | 62.89 | 61.45 | 61.51 | 212508
2007-06-19 00:00:00 | 61.7 | 62.49 | 61.44 | 61.85 | 292815
2007-06-18 00:00:00 | 62.8 | 62.8 | 61.37 | 61.57 | 282053
2007-06-15 00:00:00 | 62.25 | 63.6 | 62.01 | 62.68 | 457948
2007-06-14 00:00:00 | 63.2 | 63.2 | 61.96 | 62.65 | 241031
2007-06-13 00:00:00 | 61.6 | 62.86 | 61.33 | 62.4 | 428062
2007-06-12 00:00:00 | 61.72 | 62.85 | 61.36 | 62.19 | 385002
2007-06-11 00:00:00 | 61.3 | 64.19 | 61.3 | 62.29 | 315911
2007-06-08 00:00:00 | 61.5 | 61.8 | 59.7 | 61.2 | 422112
2007-06-07 00:00:00 | 63.43 | 63.5 | 61.2 | 61.42 | 457460
2007-06-06 00:00:00 | 64.5 | 65.3 | 62.5 | 62.56 | 385723
2007-06-05 00:00:00 | 65.13 | 65.88 | 64.05 | 64.34 | 502585
2007-06-04 00:00:00 | 65.75 | 66.82 | 64.85 | 65.63 | 490270
2007-06-01 00:00:00 | 64.61 | 65.63 | 64.05 | 65.44 | 373020
2007-05-31 00:00:00 | 63.17 | 65.26 | 62.99 | 64.81 | 445228
2007-05-30 00:00:00 | 63.31 | 64.02 | 62.43 | 62.78 | 287331
2007-05-29 00:00:00 | 63 | 64.12 | 62.23 | 64.1 | 388239
2007-05-28 00:00:00 | 63.07 | 63.14 | 62.52 | 62.88 | 29497
2007-05-25 00:00:00 | 63.7 | 63.7 | 62.42 | 63.12 | 231077
2007-05-24 00:00:00 | 63.9 | 64.7 | 63.31 | 63.46 | 310453
2007-05-23 00:00:00 | 64.65 | 65.16 | 64.02 | 64.5 | 295579
2007-05-22 00:00:00 | 64.99 | 65.29 | 64.1 | 64.55 | 253716
2007-05-21 00:00:00 | 64.51 | 65.49 | 64.1 | 64.54 | 337647
2007-05-18 00:00:00 | 63 | 65.09 | 63 | 65.01 | 399114
2007-05-17 00:00:00 | 62.9 | 63.01 | 61.57 | 62.63 | 168797
2007-05-16 00:00:00 | 64.29 | 64.3 | 61.55 | 62.09 | 355778
2007-05-15 00:00:00 | 63.6 | 64.32 | 63.02 | 64 | 296423
2007-05-14 00:00:00 | 65 | 65.43 | 63.07 | 63.47 | 399679
2007-05-11 00:00:00 | 62.8 | 65.1 | 61.9 | 65.1 | 538833
2007-05-10 00:00:00 | 62.06 | 64.42 | 61.64 | 63.47 | 487630
2007-05-09 00:00:00 | 62.7 | 63.5 | 61.5 | 61.8 | 482336
2007-05-08 00:00:00 | 65.29 | 65.29 | 62.82 | 62.82 | 331337
2007-05-07 00:00:00 | 65.08 | 65.69 | 64.75 | 64.78 | 153294
2007-05-04 00:00:00 | 64.9 | 65.84 | 64.46 | 65.1 | 298259
2007-05-03 00:00:00 | 65.5 | 65.95 | 64.01 | 64.9 | 454676
2007-05-02 00:00:00 | 64.8 | 66.1 | 64.55 | 65.65 | 368772
2007-05-01 00:00:00 |  |  |  | 65.2
2007-04-30 00:00:00 | 65.54 | 66.93 | 64.93 | 65.2 | 318977
2007-04-27 00:00:00 | 66.19 | 66.57 | 65.21 | 66.39 | 301746
2007-04-26 00:00:00 | 67.5 | 68.35 | 65.97 | 66.23 | 403935
2007-04-25 00:00:00 | 67.5 | 67.65 | 66.46 | 67.37 | 453336
2007-04-24 00:00:00 | 71.4 | 71.65 | 69.21 | 70.1 | 627654
2007-04-23 00:00:00 | 72 | 72 | 70.49 | 71.01 | 445286
2007-04-20 00:00:00 | 70.15 | 71.45 | 69.61 | 71.32 | 414883
2007-04-19 00:00:00 | 68.6 | 69.8 | 67.69 | 69.7 | 323210
2007-04-18 00:00:00 | 71.33 | 71.33 | 68.25 | 69.26 | 500254
2007-04-17 00:00:00 | 68.65 | 70.8 | 68.62 | 70.54 | 300961
2007-04-16 00:00:00 | 69.1 | 69.8 | 68.42 | 69.58 | 318227
2007-04-13 00:00:00 | 69.1 | 69.1 | 67.95 | 68.65 | 403912
2007-04-12 00:00:00 | 70.4 | 70.4 | 68.22 | 69.1 | 489740
2007-04-11 00:00:00 | 70.38 | 70.38 | 69.45 | 69.93 | 448784
2007-04-10 00:00:00 | 70 | 71.71 | 69.43 | 70.1 | 558832
2007-04-05 00:00:00 | 67.18 | 68.01 | 66.65 | 68.01 | 182381
2007-04-04 00:00:00 | 67.49 | 67.49 | 66.55 | 67.19 | 282403
2007-04-03 00:00:00 | 67.99 | 68.2 | 66.54 | 66.8 | 599366
2007-04-02 00:00:00 | 68.01 | 68.97 | 67.32 | 67.75 | 476704
2007-03-30 00:00:00 | 66.58 | 68.13 | 65.9 | 68.01 | 433788
2007-03-29 00:00:00 | 66.5 | 67 | 65.73 | 66.48 | 326424
2007-03-28 00:00:00 | 68 | 68 | 65.41 | 65.53 | 329449
2007-03-27 00:00:00 | 68.8 | 69.46 | 66.68 | 67.56 | 458651
2007-03-26 00:00:00 | 69.59 | 70.9 | 68.6 | 69.71 | 283127
2007-03-23 00:00:00 | 70.48 | 70.7 | 68.5 | 70.04 | 308875
2007-03-22 00:00:00 | 71.96 | 72.25 | 70.5 | 71.54 | 285313
2007-03-21 00:00:00 | 68.89 | 70.85 | 68.76 | 70.38 | 313692
2007-03-20 00:00:00 | 69 | 69.5 | 68.12 | 69.07 | 323167
2007-03-19 00:00:00 | 66.27 | 68.62 | 65.79 | 68.34 | 423426
2007-03-16 00:00:00 | 66.93 | 67.84 | 65.55 | 65.55 | 586785
2007-03-15 00:00:00 | 65.51 | 66.54 | 64.68 | 66.54 | 351289
2007-03-14 00:00:00 | 65.99 | 65.99 | 63.3 | 64.25 | 399884
2007-03-13 00:00:00 | 69.94 | 69.94 | 66.71 | 67 | 353408
2007-03-12 00:00:00 | 69.5 | 70.41 | 67.76 | 68.92 | 422188
2007-03-09 00:00:00 | 68.29 | 69 | 66.76 | 68.97 | 361315
2007-03-08 00:00:00 | 67.89 | 69 | 67.04 | 67.95 | 337589
2007-03-07 00:00:00 | 66.01 | 68.1 | 66.01 | 66.85 | 497010
2007-03-06 00:00:00 | 67.44 | 67.44 | 62.6 | 65.66 | 707725
2007-03-05 00:00:00 | 66.65 | 66.7 | 63.76 | 66.26 | 750758
2007-03-02 00:00:00 | 68.88 | 69.99 | 66.24 | 67.89 | 435284
2007-03-01 00:00:00 | 70.76 | 70.76 | 66.74 | 68.16 | 584985
2007-02-28 00:00:00 | 67.27 | 70.25 | 65.61 | 70.25 | 734387
2007-02-27 00:00:00 | 72.4 | 72.4 | 68.31 | 68.65 | 540544
2007-02-26 00:00:00 | 74 | 74 | 71.73 | 72.38 | 277649
2007-02-23 00:00:00 | 74.81 | 75.19 | 72.54 | 73.49 | 264360
2007-02-22 00:00:00 | 74.86 | 75.4 | 74.2 | 75.19 | 224794
2007-02-21 00:00:00 | 74.69 | 75.5 | 74.02 | 74.73 | 416319
2007-02-20 00:00:00 | 74.99 | 75.37 | 73.55 | 74.12 | 250405
2007-02-19 00:00:00 | 72.31 | 74.95 | 72.31 | 74.88 | 371274
2007-02-16 00:00:00 | 72.55 | 72.8 | 71.65 | 72.45 | 332250
2007-02-15 00:00:00 | 70.95 | 72.35 | 70.1 | 72.35 | 179604
2007-02-14 00:00:00 | 69.75 | 70.9 | 69.35 | 70.9 | 229883
2007-02-13 00:00:00 | 70.45 | 70.65 | 69.45 | 70.05 | 221082
2007-02-12 00:00:00 | 69.7 | 70.8 | 69.7 | 70.3 | 183384
2007-02-09 00:00:00 | 69.45 | 70.2 | 69.15 | 70.15 | 236532
2007-02-08 00:00:00 | 71.85 | 71.85 | 68.25 | 68.95 | 382640
2007-02-07 00:00:00 | 71.1 | 71.55 | 69.65 | 71.4 | 274339
2007-02-06 00:00:00 | 69.8 | 71.4 | 69.8 | 70.75 | 448084
2007-02-05 00:00:00 | 68.4 | 73 | 67.8 | 69.3 | 535527
2007-02-02 00:00:00 | 66.1 | 68.95 | 65.75 | 68.45 | 347581
2007-02-01 00:00:00 | 65.95 | 66.6 | 65.6 | 66.15 | 383341
2007-01-31 00:00:00 | 66 | 66.45 | 65.35 | 65.55 | 226001
2007-01-30 00:00:00 | 65.75 | 66.15 | 65.45 | 65.9 | 252569
2007-01-29 00:00:00 | 65.15 | 66.3 | 65 | 65.65 | 166943
2007-01-26 00:00:00 | 65.4 | 65.4 | 64.5 | 65.15 | 248820
2007-01-25 00:00:00 | 65.85 | 65.85 | 65 | 65.45 | 262122
2007-01-24 00:00:00 | 65.05 | 66.6 | 65.05 | 66 | 271240
2007-01-23 00:00:00 | 64.75 | 65.5 | 63.9 | 65.1 | 366926
2007-01-22 00:00:00 | 64.65 | 66.25 | 64.65 | 65.3 | 512045
2007-01-19 00:00:00 | 62.95 | 64.1 | 62.55 | 64.1 | 274223
2007-01-18 00:00:00 | 62.8 | 63.4 | 62.55 | 62.85 | 197926
2007-01-17 00:00:00 | 63.15 | 63.35 | 61.95 | 62.4 | 195351
2007-01-16 00:00:00 | 62.9 | 63.5 | 62.35 | 63.05 | 272198
2007-01-15 00:00:00 | 62.65 | 63.2 | 62.05 | 62.95 | 190042
2007-01-12 00:00:00 | 61.2 | 62.35 | 60.7 | 62.05 | 273058
2007-01-11 00:00:00 | 60.5 | 61.3 | 60.25 | 61.15 | 254958
2007-01-10 00:00:00 | 60.5 | 60.8 | 59.7 | 60.1 | 334556
2007-01-09 00:00:00 | 60.9 | 60.9 | 60.3 | 60.45 | 324950
2007-01-05 00:00:00 | 61.55 | 61.8 | 60.75 | 60.95 | 231202
2007-01-04 00:00:00 | 61.25 | 61.9 | 60.75 | 61.55 | 214254
2007-01-03 00:00:00 | 63 | 63 | 60.7 | 61.2 | 319439
2007-01-02 00:00:00 | 62.2 | 63.05 | 61.75 | 63 | 272655
2006-12-29 00:00:00 | 61.95 | 62.15 | 61.1 | 61.9 | 135542
2006-12-28 00:00:00 | 61.2 | 61.8 | 60.4 | 61.7 | 154028
2006-12-27 00:00:00 | 59.8 | 61 | 59.1 | 61 | 220927
2006-12-22 00:00:00 | 59.9 | 60.05 | 59.05 | 59.55 | 150995
2006-12-21 00:00:00 | 59.05 | 59.85 | 59.05 | 59.85 | 415093
2006-12-20 00:00:00 | 58.8 | 59.25 | 58.6 | 59.15 | 354436
2006-12-19 00:00:00 | 58.75 | 59.2 | 58.25 | 58.5 | 154491
2006-12-18 00:00:00 | 59.1 | 59.1 | 58.6 | 58.85 | 175246
2006-12-15 00:00:00 | 59 | 59.8 | 58.75 | 59.05 | 245369
2006-12-14 00:00:00 | 58.3 | 59 | 57.95 | 58.75 | 172418
2006-12-13 00:00:00 | 57.95 | 58.4 | 57.7 | 58 | 143422
2006-12-12 00:00:00 | 57.6 | 58.3 | 56.85 | 57.85 | 137615
2006-12-11 00:00:00 | 57.55 | 57.55 | 56.9 | 57.45 | 136064
2006-12-08 00:00:00 | 57.35 | 57.35 | 56.45 | 57.05 | 148213
2006-12-07 00:00:00 | 56.8 | 57.25 | 56.7 | 57 | 159728
2006-12-06 00:00:00 | 56.9 | 57.3 | 56.3 | 56.75 | 165335
2006-12-05 00:00:00 | 57.5 | 57.6 | 56.75 | 56.95 | 220343
2006-12-04 00:00:00 | 56.15 | 57.1 | 56.15 | 57.1 | 151401
2006-12-01 00:00:00 | 56.5 | 56.6 | 55.8 | 56.15 | 191707
2006-11-30 00:00:00 | 56.9 | 57.25 | 55.75 | 56.15 | 207431
2006-11-29 00:00:00 | 56.75 | 57.25 | 55.75 | 56.55 | 236397
2006-11-28 00:00:00 | 56.4 | 56.95 | 56.1 | 56.55 | 155076
2006-11-27 00:00:00 | 57.9 | 57.9 | 56.05 | 56.7 | 136738
2006-11-24 00:00:00 | 57.6 | 57.8 | 57.05 | 57.65 | 103445
2006-11-23 00:00:00 | 57.7 | 58.1 | 57.2 | 57.55 | 117119
2006-11-22 00:00:00 | 58.1 | 58.4 | 57.3 | 57.5 | 143632
2006-11-21 00:00:00 | 57 | 57.9 | 56.75 | 57.8 | 152979
2006-11-20 00:00:00 | 56.8 | 56.85 | 56.1 | 56.65 | 84081
2006-11-17 00:00:00 | 56.9 | 56.9 | 56.15 | 56.75 | 198449
2006-11-16 00:00:00 | 56.5 | 56.95 | 56.35 | 56.8 | 186531
2006-11-15 00:00:00 | 56.4 | 57.2 | 56.4 | 57.15 | 176949
2006-11-14 00:00:00 | 56.8 | 56.8 | 56.35 | 56.4 | 175384
2006-11-13 00:00:00 | 56.55 | 56.95 | 56.35 | 56.5 | 154885
2006-11-10 00:00:00 | 56.55 | 56.95 | 56.35 | 56.55 | 109899
2006-11-09 00:00:00 | 56.25 | 57 | 56.25 | 56.3 | 230945
2006-11-08 00:00:00 | 57.05 | 57.05 | 55.65 | 56.2 | 207342
2006-11-07 00:00:00 | 57.15 | 57.6 | 56.75 | 56.95 | 150480
2006-11-06 00:00:00 | 57.45 | 57.75 | 57 | 57.15 | 105582
2006-11-03 00:00:00 | 57.35 | 57.45 | 56.85 | 57.2 | 94349
2006-11-02 00:00:00 | 56.8 | 57.25 | 56.15 | 57 | 208622
2006-11-01 00:00:00 | 57.15 | 57.3 | 56.45 | 56.75 | 152723
2006-10-31 00:00:00 | 56.2 | 56.9 | 55.75 | 56.9 | 234780
2006-10-30 00:00:00 | 55.95 | 56.15 | 55.35 | 56 | 78443
2006-10-27 00:00:00 | 56.95 | 56.95 | 55.75 | 56.2 | 118496
2006-10-26 00:00:00 | 56.45 | 56.8 | 56.15 | 56.45 | 102884
2006-10-25 00:00:00 | 56.15 | 56.85 | 55.95 | 56.15 | 137027
2006-10-24 00:00:00 | 55.35 | 55.9 | 55.05 | 55.9 | 276229
2006-10-23 00:00:00 | 55.45 | 55.45 | 54.95 | 55.3 | 131374
2006-10-20 00:00:00 | 55.6 | 55.65 | 54.95 | 55.05 | 137809
2006-10-19 00:00:00 | 56 | 56.1 | 55.35 | 55.35 | 183025
2006-10-18 00:00:00 | 55.25 | 55.95 | 55.1 | 55.8 | 220260
2006-10-17 00:00:00 | 56.6 | 56.75 | 55.25 | 55.25 | 146710
2006-10-16 00:00:00 | 56.9 | 56.9 | 56.05 | 56.45 | 129989
2006-10-13 00:00:00 | 56.75 | 57 | 56.4 | 56.65 | 139738
2006-10-12 00:00:00 | 56.85 | 56.85 | 56.35 | 56.45 | 110952
2006-10-11 00:00:00 | 56.95 | 56.95 | 56.25 | 56.55 | 120101
2006-10-10 00:00:00 | 57.3 | 57.3 | 55.75 | 56.75 | 189837
2006-10-09 00:00:00 | 57.25 | 57.6 | 56.25 | 57.15 | 182611
2006-10-06 00:00:00 | 57.95 | 57.95 | 56.5 | 57.15 | 191213
2006-10-05 00:00:00 | 57.25 | 57.8 | 57.25 | 57.65 | 124492
2006-10-04 00:00:00 | 56.25 | 57.05 | 55.4 | 56.95 | 194539
2006-10-03 00:00:00 | 56.85 | 57.25 | 56.2 | 56.4 | 328881
2006-10-02 00:00:00 | 57.45 | 57.7 | 57.1 | 57.1 | 251871
2006-09-29 00:00:00 | 57.6 | 57.65 | 56.6 | 57.45 | 183391
2006-09-28 00:00:00 | 57.45 | 57.45 | 56.05 | 57.25 | 262235
2006-09-27 00:00:00 | 56.3 | 56.9 | 55.8 | 56.9 | 262549
2006-09-26 00:00:00 | 54.05 | 55.75 | 54 | 55.7 | 317027
2006-09-25 00:00:00 | 53.4 | 54.2 | 53.1 | 54.05 | 124621
2006-09-22 00:00:00 | 53.8 | 53.8 | 52.85 | 53.35 | 156773
2006-09-21 00:00:00 | 53 | 53.55 | 52.65 | 53.1 | 110315
2006-09-20 00:00:00 | 52.95 | 53 | 52.25 | 52.95 | 148876
2006-09-19 00:00:00 | 52.95 | 52.95 | 52.2 | 52.5 | 103791
2006-09-18 00:00:00 | 53.1 | 53.1 | 52.5 | 52.75 | 90282
2006-09-15 00:00:00 | 52.2 | 52.9 | 51.8 | 52.8 | 106117
2006-09-14 00:00:00 | 52.2 | 52.6 | 51.9 | 52.1 | 96783
2006-09-13 00:00:00 | 52.2 | 52.2 | 51.7 | 52.05 | 87232
2006-09-12 00:00:00 | 51.4 | 51.85 | 51.1 | 51.6 | 100585
2006-09-11 00:00:00 | 51.2 | 51.5 | 51 | 51.15 | 66269
2006-09-08 00:00:00 | 51.55 | 51.6 | 51 | 51.1 | 91980
2006-09-07 00:00:00 | 52 | 52.1 | 51.3 | 51.8 | 138677
2006-09-06 00:00:00 | 52.55 | 52.85 | 51.85 | 52.05 | 80453
2006-09-05 00:00:00 | 52.85 | 52.85 | 52.25 | 52.35 | 95431
2006-09-04 00:00:00 | 52.7 | 53.4 | 52.35 | 52.6 | 97782
2006-09-01 00:00:00 | 52.4 | 52.9 | 52.2 | 52.75 | 130588
2006-08-31 00:00:00 | 52.65 | 52.65 | 51.55 | 52.55 | 169983
2006-08-30 00:00:00 | 52.65 | 53.4 | 52.2 | 52.45 | 145264
2006-08-29 00:00:00 | 52.7 | 52.85 | 52.3 | 52.8 | 150483
2006-08-28 00:00:00 | 53.4 | 53.4 | 52.5 | 52.8 | 48647
2006-08-25 00:00:00 | 52.7 | 53.2 | 52.5 | 53.15 | 89254
2006-08-24 00:00:00 | 53.3 | 53.3 | 52.2 | 52.7 | 117738
2006-08-23 00:00:00 | 53.6 | 54 | 53.25 | 53.4 | 157623
2006-08-22 00:00:00 | 53 | 53.15 | 52.1 | 52.9 | 68445
2006-08-21 00:00:00 | 53.2 | 53.8 | 52.75 | 52.8 | 94974
2006-08-18 00:00:00 | 53.45 | 53.5 | 52.9 | 53.25 | 98625
2006-08-17 00:00:00 | 54.45 | 54.45 | 53.35 | 53.4 | 111209
2006-08-16 00:00:00 | 53.55 | 54.5 | 53.35 | 54.3 | 98331
2006-08-15 00:00:00 | 53.3 | 53.95 | 53.3 | 53.5 | 72632
2006-08-14 00:00:00 | 53.35 | 53.8 | 53.1 | 53.3 | 89247
2006-08-11 00:00:00 | 52.15 | 53.1 | 52.05 | 52.65 | 177738
2006-08-10 00:00:00 | 52.1 | 52.25 | 51.05 | 51.9 | 109381
2006-08-09 00:00:00 | 53.25 | 53.3 | 51.75 | 52.3 | 121931
2006-08-08 00:00:00 | 53.15 | 53.35 | 52.35 | 52.9 | 151919
2006-08-07 00:00:00 | 53.2 | 53.25 | 52.6 | 52.9 | 124564
2006-08-04 00:00:00 | 52.6 | 53.4 | 52.6 | 53.25 | 128776
2006-08-03 00:00:00 | 53.55 | 53.6 | 52.45 | 52.55 | 225685
2006-08-02 00:00:00 | 52.5 | 53.55 | 52.5 | 53.4 | 246590
2006-08-01 00:00:00 | 52.5 | 52.8 | 52.1 | 52.25 | 250739
2006-07-31 00:00:00 | 53.4 | 53.4 | 51.75 | 52.45 | 212813
2006-07-28 00:00:00 | 53.2 | 53.5 | 52.65 | 53.1 | 222764
2006-07-27 00:00:00 | 52.4 | 53.2 | 52.15 | 53.05 | 364083
2006-07-26 00:00:00 | 52.05 | 52.4 | 51.9 | 52.25 | 475399
2006-07-25 00:00:00 | 52 | 52.5 | 51.7 | 51.8 | 98613
2006-07-24 00:00:00 | 50.65 | 52 | 50.55 | 51.9 | 129900
2006-07-21 00:00:00 | 51.15 | 51.4 | 50.35 | 50.55 | 106314
2006-07-20 00:00:00 | 50.45 | 51.2 | 50.15 | 50.95 | 137741
2006-07-19 00:00:00 | 49.71 | 50.55 | 49.71 | 50.1 | 177635
2006-07-18 00:00:00 | 50.2 | 50.2 | 49.72 | 49.73 | 211741
2006-07-17 00:00:00 | 50.55 | 50.55 | 49.91 | 49.93 | 182252
2006-07-14 00:00:00 | 50.35 | 51.55 | 50 | 50.15 | 112112
2006-07-13 00:00:00 | 51.55 | 51.75 | 50.35 | 50.6 | 145461
2006-07-12 00:00:00 | 50.4 | 51.35 | 50.4 | 51.2 | 81882
2006-07-11 00:00:00 | 50.8 | 51 | 50.3 | 50.6 | 113397
2006-07-10 00:00:00 | 50.2 | 50.55 | 50.05 | 50.4 | 79276
2006-07-07 00:00:00 | 50.2 | 50.85 | 50 | 50.05 | 128214
2006-07-06 00:00:00 | 50.4 | 50.75 | 49.8 | 50.4 | 128566
2006-07-05 00:00:00 | 50.1 | 50.85 | 49.5 | 50.15 | 230962
2006-07-04 00:00:00 | 49.3 | 49.9 | 48.9 | 49.84 | 206528
2006-07-03 00:00:00 | 48.69 | 49.49 | 48.5 | 48.88 | 244598
2006-06-30 00:00:00 | 48.7 | 48.99 | 48.16 | 48.63 | 248900
2006-06-29 00:00:00 | 47.01 | 48.47 | 47 | 48.21 | 246793
2006-06-28 00:00:00 | 47.24 | 47.39 | 46.7 | 46.97 | 173156
2006-06-27 00:00:00 | 46.7 | 47.49 | 46.49 | 47.07 | 134273
2006-06-26 00:00:00 | 46.22 | 47.24 | 45.66 | 46.66 | 179715
2006-06-23 00:00:00 | 45.73 | 46.62 | 45.7 | 46.46 | 170936
2006-06-22 00:00:00 | 45 | 46.13 | 45 | 45.95 | 161181
2006-06-21 00:00:00 | 45.76 | 46.13 | 44.67 | 45.17 | 249552
2006-06-20 00:00:00 | 45.15 | 45.94 | 44.75 | 45.72 | 207157
2006-06-19 00:00:00 | 44.5 | 45.86 | 44.5 | 45.65 | 182120
2006-06-16 00:00:00 | 47.18 | 47.5 | 44.8 | 44.81 | 357268
2006-06-15 00:00:00 | 44.41 | 46.75 | 44.4 | 46.68 | 190414
2006-06-14 00:00:00 | 43.6 | 44.7 | 43.6 | 44.46 | 236954
2006-06-13 00:00:00 | 45.01 | 45.37 | 43.6 | 43.66 | 324363
2006-06-12 00:00:00 | 45.91 | 46.3 | 45.3 | 45.37 | 156131
2006-06-09 00:00:00 | 45.51 | 46.2 | 45.3 | 45.61 | 237941
2006-06-08 00:00:00 | 45.9 | 46.47 | 45.05 | 45.51 | 282336
2006-06-07 00:00:00 | 45.45 | 46.9 | 45.45 | 46.55 | 199200
2006-06-06 00:00:00 | 47.51 | 47.51 | 45.43 | 45.64 | 218184
2006-06-05 00:00:00 | 47.6 | 48.05 | 47.5 | 47.84 | 80911
2006-06-02 00:00:00 | 46.75 | 48.1 | 46.55 | 47.37 | 159726
2006-06-01 00:00:00 | 46.89 | 47.26 | 46.6 | 47.16 | 111699
2006-05-31 00:00:00 | 45.86 | 47.39 | 45.63 | 47.14 | 223016
2006-05-30 00:00:00 | 48 | 48.04 | 46.4 | 46.6 | 174494
2006-05-29 00:00:00 | 48.16 | 48.37 | 47.4 | 47.89 | 259891
2006-05-26 00:00:00 | 46.99 | 48.5 | 46.1 | 48.34 | 239121
2006-05-25 00:00:00 | 45.61 | 46.99 | 45.61 | 46.51 | 136866
2006-05-24 00:00:00 | 45.55 | 46.4 | 44.85 | 45.96 | 262108
2006-05-23 00:00:00 | 43.61 | 46.39 | 43.61 | 45.89 | 397406
2006-05-22 00:00:00 | 45.64 | 45.99 | 43.2 | 43.73 | 321929
2006-05-19 00:00:00 | 46.02 | 46.38 | 45.25 | 45.9 | 235188
2006-05-18 00:00:00 | 47.31 | 47.49 | 45.55 | 45.98 | 291025
2006-05-17 00:00:00 | 47.85 | 48.14 | 47.12 | 47.12 | 239219
2006-05-16 00:00:00 | 47.5 | 48.2 | 46.76 | 47.88 | 222934
2006-05-15 00:00:00 | 49.15 | 49.27 | 47.66 | 47.66 | 214465
2006-05-12 00:00:00 | 50.1 | 50.75 | 49.1 | 49.71 | 277430
2006-05-11 00:00:00 | 51.05 | 51.05 | 50 | 50.1 | 153513
2006-05-10 00:00:00 | 50.7 | 51.4 | 50.25 | 51.25 | 173806
2006-05-09 00:00:00 | 50.75 | 51 | 50 | 50.9 | 129213
2006-05-08 00:00:00 | 49.61 | 50.6 | 49.25 | 50.6 | 128464
2006-05-05 00:00:00 | 49.31 | 50.1 | 49.09 | 50 | 186865
2006-05-04 00:00:00 | 49.12 | 49.85 | 48.97 | 49.3 | 207533
2006-05-03 00:00:00 | 50 | 50.3 | 49.01 | 49.36 | 159168
2006-05-02 00:00:00 | 49.6 | 50.45 | 49.3 | 49.82 | 220263
2006-04-28 00:00:00 | 51.2 | 51.2 | 50.15 | 50.15 | 228341
2006-04-27 00:00:00 | 54.4 | 54.6 | 53 | 53.5 | 331202
2006-04-26 00:00:00 | 54.6 | 54.95 | 54.2 | 54.6 | 281311
2006-04-25 00:00:00 | 54.8 | 54.85 | 54.25 | 54.6 | 301469
2006-04-24 00:00:00 | 54.5 | 54.6 | 53.5 | 54.5 | 202034
2006-04-21 00:00:00 | 53.65 | 54.1 | 53.3 | 54.1 | 226129
2006-04-20 00:00:00 | 52.8 | 53.6 | 52.8 | 53.25 | 569756
2006-04-19 00:00:00 | 52.5 | 53.3 | 52.35 | 52.9 | 332472
2006-04-18 00:00:00 | 52.05 | 53 | 51.9 | 52.5 | 195623
2006-04-12 00:00:00 | 52.25 | 52.25 | 50.65 | 51.05 | 277753
2006-04-11 00:00:00 | 53.2 | 53.3 | 51.95 | 52.1 | 237091
2006-04-10 00:00:00 | 53.75 | 54 | 53.15 | 53.5 | 180564
2006-04-07 00:00:00 | 53.5 | 54.75 | 53.5 | 53.85 | 180432
2006-04-06 00:00:00 | 53.45 | 53.85 | 52.7 | 53.75 | 134548
2006-04-05 00:00:00 | 53.15 | 53.7 | 53 | 53.3 | 306626
2006-04-04 00:00:00 | 52.75 | 53.5 | 52.3 | 53.45 | 161913
2006-04-03 00:00:00 | 53.2 | 53.25 | 52.6 | 52.9 | 199478
2006-03-31 00:00:00 | 53.7 | 53.7 | 53.05 | 53.25 | 148699
2006-03-30 00:00:00 | 53.05 | 53.5 | 52.9 | 53.4 | 105803
2006-03-29 00:00:00 | 52.7 | 53.15 | 52.3 | 53.05 | 174764
2006-03-28 00:00:00 | 53.05 | 53.1 | 52.05 | 52.95 | 178637
2006-03-27 00:00:00 | 53.4 | 53.5 | 52.75 | 53.2 | 184088
2006-03-24 00:00:00 | 54.4 | 54.4 | 52.55 | 53.25 | 248636
2006-03-23 00:00:00 | 53.95 | 54.35 | 53.5 | 54.05 | 183192
2006-03-22 00:00:00 | 54.95 | 54.95 | 51.5 | 54.35 | 229761
2006-03-21 00:00:00 | 55 | 55.4 | 54.7 | 54.95 | 186124
2006-03-20 00:00:00 | 55 | 55 | 54.55 | 54.95 | 236682
2006-03-17 00:00:00 | 55.4 | 55.4 | 54.8 | 54.85 | 143482
2006-03-16 00:00:00 | 55.25 | 55.4 | 54.95 | 55.4 | 72823
2006-03-15 00:00:00 | 55.1 | 55.15 | 54.8 | 55.05 | 119971
2006-03-14 00:00:00 | 54.55 | 55.05 | 54.25 | 54.9 | 122626
2006-03-13 00:00:00 | 54.9 | 55.35 | 54.75 | 54.8 | 178652
2006-03-10 00:00:00 | 54.8 | 55.6 | 54.75 | 55.05 | 182292
2006-03-09 00:00:00 | 56.25 | 56.7 | 54.85 | 55.1 | 193907
2006-03-08 00:00:00 | 55.9 | 56.05 | 54.1 | 55.85 | 284736
2006-03-07 00:00:00 | 56.75 | 57.35 | 54.35 | 55.4 | 194832
2006-03-06 00:00:00 | 55 | 56.35 | 54.5 | 56 | 192795
2006-03-03 00:00:00 | 55.05 | 55.35 | 54.5 | 54.95 | 154094
2006-03-02 00:00:00 | 55.75 | 56.15 | 54.6 | 55.35 | 346345
2006-03-01 00:00:00 | 55.65 | 55.85 | 54.6 | 55.7 | 196714
2006-02-28 00:00:00 | 54.6 | 55.6 | 53.8 | 55.15 | 259582
2006-02-27 00:00:00 | 53.55 | 54.7 | 52.9 | 53.8 | 190982
2006-02-24 00:00:00 | 52.65 | 53.45 | 52.55 | 52.95 | 113147
2006-02-23 00:00:00 | 52.7 | 52.8 | 52.2 | 52.8 | 454417
2006-02-22 00:00:00 | 53.5 | 53.75 | 52.2 | 52.5 | 241517
2006-02-21 00:00:00 | 53.45 | 54.5 | 53 | 53.7 | 261636
2006-02-20 00:00:00 | 51.8 | 53.15 | 51.8 | 53.05 | 82377
2006-02-17 00:00:00 | 52.05 | 52.35 | 51.4 | 52.1 | 98856
2006-02-16 00:00:00 | 51.3 | 52.1 | 50.95 | 52 | 137029
2006-02-15 00:00:00 | 50.65 | 51.25 | 50.35 | 51.1 | 210442
2006-02-14 00:00:00 | 51.55 | 51.65 | 50.45 | 50.95 | 214700
2006-02-13 00:00:00 | 50.1 | 51.6 | 49.9 | 51.2 | 104938
2006-02-10 00:00:00 | 50.5 | 50.6 | 49.83 | 50.3 | 80870
2006-02-09 00:00:00 | 50 | 50.3 | 49.8 | 50.1 | 70727
2006-02-08 00:00:00 | 49.61 | 50.25 | 49.5 | 49.87 | 126140
2006-02-07 00:00:00 | 50.2 | 50.9 | 49.5 | 49.53 | 121836
2006-02-06 00:00:00 | 49.68 | 50.1 | 49.15 | 50 | 159786
2006-02-03 00:00:00 | 49.8 | 49.8 | 49.17 | 49.17 | 171466
2006-02-02 00:00:00 | 49.2 | 50.35 | 49.05 | 49.72 | 159552
2006-02-01 00:00:00 | 48.7 | 49.25 | 48.35 | 48.86 | 117001
2006-01-31 00:00:00 | 47.63 | 48.6 | 47.63 | 48.4 | 101992
2006-01-30 00:00:00 | 47.51 | 48 | 47.33 | 47.95 | 83430
2006-01-27 00:00:00 | 47.5 | 48 | 47.4 | 47.75 | 127459
2006-01-26 00:00:00 | 47.29 | 47.65 | 47 | 47.64 | 89453
2006-01-25 00:00:00 | 46.72 | 47.35 | 46.55 | 47.11 | 104743
2006-01-24 00:00:00 | 46.74 | 46.89 | 46.35 | 46.61 | 69911
2006-01-23 00:00:00 | 46.3 | 46.9 | 46.15 | 46.62 | 84727
2006-01-20 00:00:00 | 46.59 | 46.9 | 46.35 | 46.74 | 109250
2006-01-19 00:00:00 | 46.49 | 46.89 | 46.21 | 46.33 | 169820
2006-01-18 00:00:00 | 46.57 | 46.93 | 46.1 | 46.26 | 113326
2006-01-17 00:00:00 | 46.41 | 46.8 | 46.22 | 46.69 | 60553
2006-01-16 00:00:00 | 46.68 | 46.8 | 46.39 | 46.75 | 55607
2006-01-13 00:00:00 | 47.69 | 47.69 | 46.34 | 47.4 | 131988
2006-01-12 00:00:00 | 47 | 47.49 | 46.7 | 47.4 | 140585
2006-01-11 00:00:00 | 46.59 | 47.23 | 46.59 | 46.76 | 173813
2006-01-10 00:00:00 | 45.81 | 46.59 | 45.5 | 46.59 | 211431
2006-01-09 00:00:00 | 45.41 | 45.87 | 45.33 | 45.79 | 165388
2006-01-06 00:00:00 | 45.81 | 46 | 45.32 | 45.41 | 150361
2006-01-05 00:00:00 | 46.34 | 46.39 | 45.69 | 45.8 | 153390
2006-01-04 00:00:00 | 45.8 | 46.54 | 45.7 | 46.39 | 133887
2006-01-03 00:00:00 | 45.99 | 45.99 | 45.26 | 45.63 | 156679
2006-01-02 00:00:00 | 45.99 | 46.19 | 45.6 | 45.78 | 70449
2005-12-30 00:00:00 | 45.99 | 45.99 | 45.22 | 45.9 | 65126
2005-12-29 00:00:00 | 44.87 | 45.79 | 44.8 | 45.77 | 142164
2005-12-28 00:00:00 | 45.2 | 45.24 | 44.61 | 44.94 | 92691
2005-12-27 00:00:00 | 45.65 | 45.65 | 44.88 | 45.09 | 53152
2005-12-23 00:00:00 | 44.71 | 45.36 | 44.7 | 45.33 | 101260
2005-12-22 00:00:00 | 44.8 | 45.39 | 44.69 | 44.88 | 98356
2005-12-21 00:00:00 | 44.35 | 45.19 | 44.27 | 45.08 | 239718
2005-12-20 00:00:00 | 43.61 | 45.2 | 43.36 | 45.12 | 174474
2005-12-19 00:00:00 | 45.6 | 45.7 | 45.09 | 45.21 | 89762
2005-12-16 00:00:00 | 44.91 | 45.85 | 44.91 | 45.84 | 235153
2005-12-14 00:00:00 | 44.5 | 45.26 | 44.5 | 44.97 | 124535
2005-12-13 00:00:00 | 44.65 | 45.01 | 44.65 | 44.84 | 144450
2005-12-12 00:00:00 | 45.11 | 45.58 | 44.81 | 45.04 | 97409
2005-12-09 00:00:00 | 45.8 | 45.8 | 45.27 | 45.41 | 78928
2005-12-08 00:00:00 | 46 | 46 | 45.4 | 45.91 | 102483
2005-12-07 00:00:00 | 45.45 | 46.02 | 45.45 | 46.02 | 170217
2005-12-05 00:00:00 | 45.45 | 46.48 | 45.45 | 46.03 | 238785
2005-12-02 00:00:00 | 45.29 | 46.01 | 45.06 | 45.89 | 216157
2005-12-01 00:00:00 | 44.5 | 45 | 44.33 | 44.91 | 143330
2005-11-30 00:00:00 | 44.01 | 45 | 44 | 44.63 | 217268
2005-11-29 00:00:00 | 45.31 | 45.38 | 45 | 45.14 | 124565
2005-11-28 00:00:00 | 45.8 | 46 | 45.12 | 45.45 | 115613
2005-11-25 00:00:00 | 45.9 | 46.15 | 45.9 | 46.09 | 149517
2005-11-24 00:00:00 | 46.11 | 46.4 | 45.84 | 45.98 | 161192
2005-11-23 00:00:00 | 46.65 | 46.8 | 45.94 | 46.42 | 241826
2005-11-22 00:00:00 | 46.1 | 46.4 | 45.8 | 46.4 | 227851
2005-11-21 00:00:00 | 46.2 | 46.49 | 46.1 | 46.23 | 137160
2005-11-18 00:00:00 | 46.84 | 46.97 | 46.33 | 46.66 | 166696
2005-11-17 00:00:00 | 47.13 | 47.6 | 46.7 | 46.84 | 172879
2005-11-16 00:00:00 | 46.41 | 47.38 | 46.41 | 47.36 | 173064
2005-11-15 00:00:00 | 46.2 | 46.58 | 45.97 | 46.43 | 195340
2005-11-14 00:00:00 | 45.61 | 46.18 | 45.61 | 45.99 | 143560
2005-11-11 00:00:00 | 45.8 | 46.15 | 45.7 | 45.91 | 143737
2005-11-10 00:00:00 | 45.51 | 46.2 | 45.51 | 45.8 | 178641
2005-11-09 00:00:00 | 45.02 | 46.35 | 45.02 | 45.91 | 307329
2005-11-08 00:00:00 | 46.41 | 47.2 | 46.41 | 46.5 | 159132
2005-11-07 00:00:00 | 46.88 | 47.25 | 46.5 | 47.01 | 188223
2005-11-04 00:00:00 | 46.31 | 47 | 46.31 | 46.98 | 173340
2005-11-03 00:00:00 | 46.89 | 46.9 | 46.11 | 46.66 | 134238
2005-11-02 00:00:00 | 46.66 | 47.15 | 46 | 46.64 | 79106
2005-11-01 00:00:00 | 47.21 | 47.5 | 46.74 | 46.87 | 96133
2005-10-31 00:00:00 | 46.3 | 47.4 | 46.3 | 47.38 | 146569
2005-10-28 00:00:00 | 46.25 | 46.82 | 46.25 | 46.58 | 139632
2005-10-27 00:00:00 | 46.27 | 46.8 | 46.05 | 46.57 | 93858
2005-10-26 00:00:00 | 46.8 | 46.8 | 46.29 | 46.49 | 232699
2005-10-25 00:00:00 | 46.98 | 47.19 | 46.2 | 46.34 | 156628
2005-10-24 00:00:00 | 46.01 | 47 | 46.01 | 47 | 104459
2005-10-21 00:00:00 | 46.3 | 46.67 | 46.13 | 46.2 | 169198
2005-10-20 00:00:00 | 45.7 | 46.7 | 45.7 | 46.64 | 140505
2005-10-19 00:00:00 | 45.29 | 46.18 | 45.2 | 46.07 | 327277
2005-10-18 00:00:00 | 44.52 | 45.59 | 44.52 | 45.46 | 111296
2005-10-17 00:00:00 | 44.3 | 44.7 | 44 | 44.45 | 144134
2005-10-14 00:00:00 | 44.75 | 45.31 | 44.01 | 44.65 | 194393
2005-10-13 00:00:00 | 45.21 | 45.63 | 44.61 | 44.84 | 108186
2005-10-12 00:00:00 | 46.16 | 46.38 | 45.58 | 45.67 | 94229
2005-10-11 00:00:00 | 46.13 | 46.5 | 45.75 | 46.38 | 74508
2005-10-10 00:00:00 | 47.15 | 47.5 | 46.19 | 46.23 | 96953
2005-10-07 00:00:00 | 46.5 | 47.29 | 46.27 | 47.18 | 100760
2005-10-06 00:00:00 | 46.65 | 47 | 46.36 | 46.73 | 65432
2005-10-05 00:00:00 | 47.3 | 47.54 | 46.75 | 47.12 | 118157
2005-10-04 00:00:00 | 47.32 | 47.71 | 47.21 | 47.62 | 131834
2005-10-03 00:00:00 | 47.8 | 48.3 | 47.5 | 47.66 | 89724
2005-09-30 00:00:00 | 47.66 | 48.3 | 47.35 | 48.3 | 105122
2005-09-29 00:00:00 | 47.3 | 47.8 | 47.3 | 47.66 | 56526
2005-09-28 00:00:00 | 47.88 | 47.97 | 47.15 | 47.43 | 145329
2005-09-27 00:00:00 | 48.2 | 48.2 | 47.46 | 48 | 86068
2005-09-26 00:00:00 | 47.7 | 48.25 | 47.2 | 48 | 73729
2005-09-23 00:00:00 | 47 | 48.02 | 47 | 48 | 111513
2005-09-22 00:00:00 | 47.24 | 47.49 | 47.06 | 47.09 | 53566
2005-09-21 00:00:00 | 47.6 | 47.8 | 47.04 | 47.27 | 90342
2005-09-20 00:00:00 | 47.4 | 47.59 | 47.14 | 47.58 | 77473
2005-09-19 00:00:00 | 46.87 | 47.39 | 46.61 | 47.3 | 72279
2005-09-16 00:00:00 | 46.99 | 47.38 | 46.92 | 46.92 | 117419
2005-09-15 00:00:00 | 47.57 | 47.9 | 47.4 | 47.4 | 80341
2005-09-14 00:00:00 | 47.1 | 47.94 | 46.3 | 47.83 | 224761
2005-09-13 00:00:00 | 46.8 | 46.8 | 46.8 | 46.8 | 4645
2005-09-12 00:00:00 | 48.55 | 48.55 | 47.08 | 47.45 | 165296
2005-09-09 00:00:00 | 48.49 | 48.84 | 48.27 | 48.65 | 84420
2005-09-08 00:00:00 | 48 | 48.69 | 47.9 | 48.3 | 153669
2005-09-07 00:00:00 | 47.6 | 48.19 | 47.5 | 47.97 | 131625
2005-09-06 00:00:00 | 47.93 | 47.93 | 47.59 | 47.89 | 30901
2005-09-05 00:00:00 | 47.1 | 47.88 | 47.1 | 47.75 | 95520
2005-09-02 00:00:00 | 47.19 | 47.33 | 47.03 | 47.24 | 75665
2005-09-01 00:00:00 | 47.18 | 47.4 | 46.95 | 47.29 | 38257
2005-08-31 00:00:00 | 46.46 | 47.2 | 46.45 | 47.06 | 142203
2005-08-30 00:00:00 | 46.42 | 46.78 | 46.24 | 46.58 | 84348
2005-08-29 00:00:00 | 45.8 | 46.75 | 45.5 | 46.61 | 92027
2005-08-26 00:00:00 | 46.47 | 47.05 | 46.2 | 46.26 | 74729
2005-08-25 00:00:00 | 46.55 | 47.17 | 46.29 | 46.78 | 83434
2005-08-24 00:00:00 | 46.9 | 47.25 | 46.37 | 46.51 | 81276
2005-08-23 00:00:00 | 47.31 | 47.33 | 46.66 | 46.86 | 87459
2005-08-22 00:00:00 | 47.3 | 47.59 | 47.22 | 47.4 | 24063
2005-08-19 00:00:00 | 47.09 | 47.43 | 47.09 | 47.39 | 61715
2005-08-18 00:00:00 | 47.41 | 47.78 | 47.25 | 47.3 | 81369
2005-08-17 00:00:00 | 48.05 | 48.05 | 47.25 | 47.47 | 102379
2005-08-16 00:00:00 | 47.73 | 48 | 47.6 | 47.88 | 68821
2005-08-15 00:00:00 | 47.53 | 48.29 | 47.53 | 47.79 | 54574
2005-08-12 00:00:00 | 48.25 | 48.5 | 47.6 | 47.78 | 162639
2005-08-11 00:00:00 | 48.71 | 48.87 | 48.25 | 48.82 | 176490
2005-08-10 00:00:00 | 47.92 | 49.45 | 47.85 | 48.94 | 242263
2005-08-09 00:00:00 | 48 | 48.07 | 47.76 | 48.01 | 136788
2005-08-08 00:00:00 | 47.62 | 48.04 | 47.55 | 48.04 | 125355
2005-08-05 00:00:00 | 47.63 | 47.77 | 47.45 | 47.69 | 309548
2005-08-04 00:00:00 | 46.8 | 47.79 | 46.75 | 47.63 | 195478
2005-08-03 00:00:00 | 46.6 | 47.3 | 46.5 | 47.2 | 271014
2005-08-02 00:00:00 | 46.05 | 46.67 | 46.03 | 46.67 | 75295
2005-08-01 00:00:00 | 46.11 | 46.35 | 46 | 46.2 | 97323
2005-07-29 00:00:00 | 46.5 | 46.6 | 45.77 | 46.1 | 140245
2005-07-28 00:00:00 | 46.62 | 46.85 | 46.54 | 46.6 | 97803
2005-07-27 00:00:00 | 45.72 | 46.62 | 45.7 | 46.62 | 90082
2005-07-26 00:00:00 | 45.9 | 46.24 | 45.9 | 46.2 | 65330
2005-07-25 00:00:00 | 45.84 | 46.13 | 45.42 | 46.06 | 61680
2005-07-22 00:00:00 | 45.71 | 45.99 | 45.3 | 45.75 | 118126
2005-07-21 00:00:00 | 45.4 | 45.95 | 45.4 | 45.71 | 78036
2005-07-20 00:00:00 | 45.62 | 46.26 | 45.55 | 45.6 | 118897
2005-07-19 00:00:00 | 45.25 | 46.09 | 45.17 | 46.09 | 171378
2005-07-18 00:00:00 | 44.05 | 45.64 | 44.05 | 45.38 | 143197
2005-07-15 00:00:00 | 45.3 | 45.6 | 45 | 45.2 | 226881
2005-07-14 00:00:00 | 45.4 | 45.9 | 45.4 | 45.67 | 138109
2005-07-13 00:00:00 | 45.71 | 45.88 | 45.5 | 45.83 | 88740
2005-07-12 00:00:00 | 45.91 | 46 | 45.31 | 45.91 | 111305
2005-07-11 00:00:00 | 45.55 | 46.1 | 45.45 | 45.88 | 134793
2005-07-08 00:00:00 | 45.65 | 46.19 | 45.5 | 45.94 | 79406
2005-07-07 00:00:00 | 46.3 | 46.47 | 44.55 | 45.52 | 277435
2005-07-06 00:00:00 | 46.4 | 46.6 | 46.2 | 46.38 | 321452
2005-07-05 00:00:00 | 46.4 | 46.71 | 45.9 | 46.64 | 278147
2005-07-04 00:00:00 | 46.31 | 46.9 | 46.3 | 46.43 | 76850
2005-07-01 00:00:00 | 46.18 | 46.95 | 46.12 | 46.58 | 139375
2005-06-30 00:00:00 | 46.25 | 46.69 | 46.14 | 46.17 | 198974
2005-06-29 00:00:00 | 46.5 | 46.84 | 45.51 | 46.25 | 97657
2005-06-28 00:00:00 | 46.35 | 46.79 | 46.16 | 46.71 | 191205
2005-06-27 00:00:00 | 46.11 | 46.73 | 46.11 | 46.55 | 139833
2005-06-24 00:00:00 | 46.6 | 47.3 | 46.41 | 46.69 | 140995
2005-06-23 00:00:00 | 47.75 | 48.06 | 47.55 | 47.77 | 97364
2005-06-22 00:00:00 | 47.23 | 48.25 | 47.22 | 48.05 | 367081
2005-06-21 00:00:00 | 46.8 | 47.45 | 46.8 | 47.27 | 58997
2005-06-20 00:00:00 | 47.35 | 47.45 | 46.91 | 46.91 | 84835
2005-06-17 00:00:00 | 46.45 | 48 | 46.45 | 47.4 | 129797
2005-06-16 00:00:00 | 46.6 | 46.93 | 46.22 | 46.67 | 84844
2005-06-15 00:00:00 | 47.15 | 47.38 | 46.11 | 46.69 | 168905
2005-06-14 00:00:00 | 46.9 | 47.4 | 46.9 | 47.4 | 99825
2005-06-13 00:00:00 | 47.01 | 47.4 | 46.9 | 47.11 | 140388
2005-06-10 00:00:00 | 46.55 | 47.16 | 46.55 | 47.09 | 153007
2005-06-09 00:00:00 | 47.7 | 47.7 | 46.5 | 46.62 | 356762
2005-06-08 00:00:00 | 46.9 | 48.2 | 46.8 | 48 | 726277
2005-06-07 00:00:00 | 46 | 46.87 | 45.96 | 46.8 | 212771
2005-06-06 00:00:00 | 45.66 | 46.4 | 45.66 | 45.93 | 110102
2005-06-03 00:00:00 | 45.13 | 45.98 | 44.9 | 45.98 | 97262
2005-06-02 00:00:00 | 44.9 | 45.2 | 44.9 | 44.9 | 46763
2005-06-01 00:00:00 | 44.9 | 45.16 | 44.61 | 45.08 | 120844
2005-05-31 00:00:00 | 44.28 | 45.4 | 44.27 | 44.89 | 260883
2005-05-30 00:00:00 | 44.35 | 44.45 | 44.2 | 44.33 | 55634
2005-05-27 00:00:00 | 44.7 | 44.7 | 44.09 | 44.14 | 116963
2005-05-26 00:00:00 | 43.89 | 44.58 | 43.57 | 44.58 | 151640
2005-05-25 00:00:00 | 43.16 | 44 | 43.16 | 43.83 | 152497
2005-05-24 00:00:00 | 42.81 | 43.6 | 42.81 | 43.47 | 176269
2005-05-23 00:00:00 | 42.71 | 43.24 | 42.71 | 43.15 | 179198
2005-05-20 00:00:00 | 42.5 | 42.85 | 42.4 | 42.85 | 135842
2005-05-19 00:00:00 | 42.73 | 42.93 | 42.6 | 42.82 | 144855
2005-05-18 00:00:00 | 42.55 | 42.85 | 42.5 | 42.72 | 88515
2005-05-17 00:00:00 | 42.99 | 43 | 42.55 | 42.68 | 179464
2005-05-16 00:00:00 | 42.47 | 43.06 | 42.47 | 42.9 | 68815
2005-05-13 00:00:00 | 42.25 | 43.37 | 42.25 | 42.71 | 146329
2005-05-12 00:00:00 | 44.9 | 44.9 | 43.27 | 43.4 | 314408
2005-05-11 00:00:00 | 42.27 | 43.36 | 42.27 | 43.27 | 159348
2005-05-10 00:00:00 | 42.45 | 43.1 | 42.15 | 42.26 | 300633
2005-05-09 00:00:00 | 42.1 | 42.68 | 42.1 | 42.43 | 118808
2005-05-06 00:00:00 | 42.5 | 42.5 | 41.95 | 42.3 | 57917
2005-05-05 00:00:00 | 41.98 | 42.48 | 41.81 | 42.43 | 43644
2005-05-04 00:00:00 | 41.99 | 42.4 | 41.51 | 41.72 | 170193
2005-05-03 00:00:00 | 41.8 | 42.19 | 41.8 | 42.06 | 95398
2005-05-02 00:00:00 | 41.26 | 41.87 | 41.2 | 41.8 | 72852
2005-04-29 00:00:00 | 40.4 | 41.5 | 40.23 | 41.5 | 158336
2005-04-28 00:00:00 | 43.15 | 43.64 | 42.67 | 42.88 | 195427
2005-04-27 00:00:00 | 43.65 | 43.85 | 43.02 | 43.4 | 139849
2005-04-26 00:00:00 | 44.12 | 44.2 | 44.12 | 44.2 | 7122
2005-04-25 00:00:00 | 44.26 | 44.48 | 44.12 | 44.2 | 102291
2005-04-22 00:00:00 | 45.16 | 45.24 | 44.33 | 44.44 | 205159
2005-04-21 00:00:00 | 44.14 | 45.26 | 44.14 | 45.05 | 242933
2005-04-20 00:00:00 | 44.6 | 45.77 | 44.52 | 44.52 | 613225
2005-04-19 00:00:00 | 43.45 | 44.65 | 43.45 | 44.58 | 167558
2005-04-18 00:00:00 | 43.5 | 43.78 | 43.27 | 43.55 | 142329
2005-04-15 00:00:00 | 43.33 | 43.92 | 43.32 | 43.7 | 98428
2005-04-14 00:00:00 | 43.65 | 44 | 43.63 | 43.75 | 92506
2005-04-13 00:00:00 | 43.9 | 44.33 | 43.7 | 43.78 | 131308
2005-04-11 00:00:00 | 43.21 | 43.9 | 43.21 | 43.9 | 81675
2005-04-08 00:00:00 | 43.06 | 43.59 | 43 | 43.59 | 96597
2005-04-07 00:00:00 | 43.04 | 43.4 | 42.96 | 43 | 56068
2005-04-06 00:00:00 | 42.62 | 43.29 | 42.6 | 43.29 | 81862
2005-04-05 00:00:00 | 42.7 | 43.18 | 42.6 | 42.74 | 100933
2005-04-04 00:00:00 | 43 | 43.4 | 42.2 | 42.89 | 96956
2005-04-01 00:00:00 | 43.25 | 44 | 43.04 | 43.14 | 165222
2005-03-31 00:00:00 | 42.49 | 43.24 | 42.44 | 43.13 | 185582
2005-03-29 00:00:00 | 41.6 | 42.24 | 41.3 | 42.03 | 101690
2005-03-28 00:00:00 | 41.27 | 41.8 | 41.15 | 41.8 | 145390
2005-03-23 00:00:00 | 41.6 | 41.65 | 41.1 | 41.55 | 134760
2005-03-22 00:00:00 | 41.42 | 41.95 | 41.15 | 41.74 | 134275
2005-03-21 00:00:00 | 41.61 | 41.89 | 41.4 | 41.48 | 79104
2005-03-18 00:00:00 | 41.92 | 41.92 | 41.21 | 41.6 | 221459
2005-03-16 00:00:00 | 42.01 | 43.1 | 42 | 42.37 | 283684
2005-03-15 00:00:00 | 41.7 | 42 | 41.7 | 41.91 | 191376
2005-03-14 00:00:00 | 41.7 | 41.79 | 41.3 | 41.73 | 199820
2005-03-11 00:00:00 | 41.6 | 41.79 | 41.52 | 41.73 | 104822
2005-03-10 00:00:00 | 41.77 | 41.95 | 41.35 | 41.75 | 132541
2005-03-09 00:00:00 | 41.64 | 41.85 | 41.4 | 41.75 | 165716
2005-03-08 00:00:00 | 41.76 | 41.91 | 41.4 | 41.52 | 93564
2005-03-07 00:00:00 | 41.35 | 41.8 | 41.29 | 41.74 | 74668
2005-03-04 00:00:00 | 41.01 | 41.6 | 41.01 | 41.29 | 253180
2005-03-03 00:00:00 | 41.52 | 41.74 | 40.57 | 41.2 | 210360
2005-03-02 00:00:00 | 42.1 | 42.39 | 41.42 | 41.8 | 349615
2005-03-01 00:00:00 | 41.2 | 42.27 | 41.2 | 42.07 | 155445
2005-02-28 00:00:00 | 40.8 | 42.45 | 40.8 | 42 | 339071
2005-02-25 00:00:00 | 41.71 | 41.85 | 40.1 | 41.61 | 356833
2005-02-24 00:00:00 | 43.5 | 43.99 | 41.66 | 41.96 | 274006
2005-02-23 00:00:00 | 42.3 | 44.22 | 42.3 | 43.82 | 221178
2005-02-22 00:00:00 | 44.52 | 44.52 | 42.5 | 43.6 | 222973
2005-02-21 00:00:00 | 46.01 | 46.35 | 44.5 | 44.84 | 123445
2005-02-18 00:00:00 | 45.8 | 46.34 | 45.75 | 46.07 | 124683
2005-02-17 00:00:00 | 45.6 | 46.1 | 45.57 | 45.77 | 83001
2005-02-16 00:00:00 | 45.31 | 45.86 | 45.26 | 45.77 | 152605
2005-02-15 00:00:00 | 45.2 | 45.5 | 45.15 | 45.39 | 80680
2005-02-14 00:00:00 | 45.2 | 45.43 | 45.11 | 45.21 | 57849
2005-02-11 00:00:00 | 44.85 | 45.6 | 44.81 | 45.2 | 233638
2005-02-10 00:00:00 | 45.4 | 45.65 | 44.9 | 45.05 | 137633
2005-02-09 00:00:00 | 45.42 | 45.75 | 45.42 | 45.6 | 126715
2005-02-08 00:00:00 | 45.3 | 45.59 | 45.3 | 45.5 | 175935
2005-02-07 00:00:00 | 45.4 | 45.6 | 45.35 | 45.45 | 172021
2005-02-04 00:00:00 | 45.35 | 45.48 | 45.2 | 45.42 | 106374
2005-02-03 00:00:00 | 45.3 | 45.5 | 45.3 | 45.45 | 95618
2005-02-02 00:00:00 | 44.7 | 45.4 | 44.7 | 45.21 | 127463
2005-02-01 00:00:00 | 44.71 | 45.37 | 44.42 | 44.75 | 206566
2005-01-31 00:00:00 | 45.01 | 45.3 | 44.4 | 44.82 | 147828
2005-01-28 00:00:00 | 45.01 | 45.5 | 45.01 | 45.15 | 161011
2005-01-27 00:00:00 | 45.1 | 45.5 | 45.1 | 45.46 | 386944
2005-01-26 00:00:00 | 44.8 | 45.29 | 44.8 | 45.13 | 71753
2005-01-25 00:00:00 | 44.85 | 45.1 | 44.8 | 44.85 | 170232
2005-01-24 00:00:00 | 44.5 | 45.17 | 44.5 | 44.91 | 128332
2005-01-21 00:00:00 | 44.35 | 44.95 | 44.35 | 44.82 | 87044
2005-01-20 00:00:00 | 44.3 | 44.6 | 44.21 | 44.4 | 145265
2005-01-19 00:00:00 | 44.06 | 44.69 | 44.06 | 44.69 | 97858
2005-01-18 00:00:00 | 43.93 | 44.38 | 43.93 | 44.19 | 53271
2005-01-17 00:00:00 | 43.81 | 44.25 | 43.81 | 43.99 | 77559
2005-01-14 00:00:00 | 43.53 | 44.2 | 43.53 | 44 | 126259
2005-01-13 00:00:00 | 43.1 | 43.9 | 43 | 43.72 | 128392
2005-01-12 00:00:00 | 43 | 43.35 | 43 | 43.12 | 101306
2005-01-11 00:00:00 | 42.6 | 43.43 | 42.6 | 43.09 | 111328
2005-01-10 00:00:00 | 42.8 | 43.29 | 42.8 | 42.95 | 99019
2005-01-07 00:00:00 | 43 | 43.5 | 43 | 43.16 | 84998
2005-01-06 00:00:00 | 43.75 | 44.2 | 43.05 | 43.31 | 136301
2005-01-05 00:00:00 | 43.7 | 44.24 | 43.15 | 44.1 | 172286
2005-01-04 00:00:00 | 43.3 | 44.49 | 43.3 | 43.99 | 150066
2005-01-03 00:00:00 | 43.25 | 43.8 | 43.2 | 43.51 | 46746
2004-12-31 00:00:00 | 43.03 | 43.31 | 43.03 | 43.1 | 9555
2004-12-30 00:00:00 | 43.05 | 43.35 | 43.03 | 43.05 | 48888
2004-12-29 00:00:00 | 43.41 | 43.5 | 43.11 | 43.35 | 56510
2004-12-28 00:00:00 | 42.27 | 43.87 | 42.27 | 43.12 | 49463
2004-12-27 00:00:00 | 42.2 | 42.75 | 42.15 | 42.62 | 37533
2004-12-24 00:00:00 | 42.15 | 42.55 | 42 | 42.04 | 44724
2004-12-23 00:00:00 | 42.9 | 43.09 | 41.77 | 42.4 | 98648
2004-12-22 00:00:00 | 43.01 | 43.09 | 42.76 | 42.93 | 78206
2004-12-21 00:00:00 | 42 | 42.86 | 41.8 | 42.86 | 179837
2004-12-20 00:00:00 | 41.5 | 42.2 | 41.5 | 42.2 | 113373
2004-12-17 00:00:00 | 41.51 | 41.75 | 41.35 | 41.7 | 105294
2004-12-16 00:00:00 | 41 | 41.78 | 41 | 41.72 | 104547
2004-12-15 00:00:00 | 41 | 41.22 | 41 | 41.2 | 88270
2004-12-14 00:00:00 | 40.51 | 41.28 | 40.51 | 41.22 | 143122
2004-12-13 00:00:00 | 40.9 | 40.99 | 40.6 | 40.9 | 56357
2004-12-10 00:00:00 | 40.81 | 41 | 40.7 | 40.84 | 67757
2004-12-09 00:00:00 | 41.1 | 41.25 | 40.62 | 40.77 | 92196
2004-12-08 00:00:00 | 41.13 | 41.28 | 40.85 | 41.1 | 143013
2004-12-07 00:00:00 | 40.8 | 41.28 | 40.8 | 41.19 | 72329
2004-12-06 00:00:00 | 40.8 | 41.18 | 40.8 | 41.17 | 185203
2004-12-03 00:00:00 | 41.6 | 41.61 | 41.2 | 41.35 | 93073
2004-12-02 00:00:00 | 41.72 | 41.89 | 41.6 | 41.6 | 80939
2004-12-01 00:00:00 | 41.1 | 41.92 | 41.1 | 41.7 | 75742
2004-11-30 00:00:00 | 41 | 41.43 | 41 | 41.16 | 140230
2004-11-29 00:00:00 | 41.11 | 41.4 | 41.11 | 41.22 | 68615
2004-11-26 00:00:00 | 40.71 | 41.4 | 40.71 | 41.24 | 122219
2004-11-25 00:00:00 | 41.02 | 41.34 | 41 | 41.2 | 150094
2004-11-24 00:00:00 | 41.01 | 41.15 | 40.95 | 41.1 | 36545
2004-11-23 00:00:00 | 40.52 | 41.43 | 40.5 | 40.95 | 78851
2004-11-22 00:00:00 | 40.11 | 40.85 | 40.11 | 40.64 | 65578
2004-11-19 00:00:00 | 40.02 | 41 | 40.02 | 40.36 | 65500
2004-11-18 00:00:00 | 41 | 41 | 39.93 | 40.2 | 103107
2004-11-17 00:00:00 | 39.75 | 40.19 | 39.75 | 40.08 | 98704
2004-11-16 00:00:00 | 39.65 | 39.85 | 39.6 | 39.71 | 81750
2004-11-15 00:00:00 | 39.6 | 39.8 | 39.5 | 39.65 | 40682
2004-11-12 00:00:00 | 39.26 | 39.69 | 39.26 | 39.55 | 72768
2004-11-11 00:00:00 | 39.25 | 39.68 | 39.25 | 39.58 | 51601
2004-11-10 00:00:00 | 39.1 | 39.66 | 39.1 | 39.52 | 99870
2004-11-09 00:00:00 | 39.2 | 39.59 | 39.2 | 39.36 | 52049
2004-11-08 00:00:00 | 39.35 | 39.6 | 39.22 | 39.44 | 76024
2004-11-05 00:00:00 | 39.15 | 39.5 | 39.15 | 39.3 | 92965
2004-11-04 00:00:00 | 39.1 | 39.5 | 39.1 | 39.25 | 90240
2004-11-03 00:00:00 | 39.01 | 39.4 | 39.01 | 39.29 | 55640
2004-11-02 00:00:00 | 39.15 | 39.45 | 38.9 | 39.12 | 76385
2004-11-01 00:00:00 | 39.01 | 39.39 | 39.01 | 39.15 | 48144
2004-10-28 00:00:00 | 38.8 | 39.12 | 38.8 | 39.07 | 100927
2004-10-27 00:00:00 | 38.5 | 38.94 | 38.5 | 38.8 | 113614
2004-10-26 00:00:00 | 38.96 | 38.96 | 38.81 | 38.9 | 64438
2004-10-25 00:00:00 | 38.96 | 39.15 | 38.62 | 38.96 | 82702
2004-10-22 00:00:00 | 39 | 39.1 | 38.76 | 39.03 | 104601
2004-10-21 00:00:00 | 38.58 | 39 | 38.52 | 39 | 144760
2004-10-20 00:00:00 | 38.01 | 38.8 | 38.01 | 38.58 | 118385
2004-10-19 00:00:00 | 39.15 | 39.38 | 38.65 | 38.68 | 98311
2004-10-18 00:00:00 | 39.24 | 39.38 | 39.1 | 39.15 | 67471
2004-10-15 00:00:00 | 39.1 | 39.51 | 39.1 | 39.34 | 179990
2004-10-14 00:00:00 | 38.5 | 39.28 | 38.5 | 39.21 | 95219
2004-10-13 00:00:00 | 38.22 | 38.93 | 38.22 | 38.76 | 173877
2004-10-12 00:00:00 | 37.75 | 38.33 | 37.75 | 38.2 | 132170
2004-10-11 00:00:00 | 37.77 | 38 | 37.75 | 37.95 | 96513
2004-10-08 00:00:00 | 37.74 | 38.05 | 37.72 | 38 | 94842
2004-10-07 00:00:00 | 37.9 | 38.1 | 37.87 | 37.97 | 114970
2004-10-06 00:00:00 | 38.15 | 38.24 | 37.91 | 37.91 | 230698
2004-10-05 00:00:00 | 38.36 | 38.5 | 38.05 | 38.18 | 105320
2004-10-04 00:00:00 | 38.4 | 38.74 | 38.32 | 38.32 | 85194
2004-10-01 00:00:00 | 38.6 | 38.65 | 38.05 | 38.32 | 163783
2004-09-30 00:00:00 | 38.66 | 39.19 | 38.49 | 38.61 | 150129
2004-09-29 00:00:00 | 38 | 38.7 | 38 | 38.64 | 213356
2004-09-28 00:00:00 | 37.8 | 38.41 | 37.8 | 38.25 | 136752
2004-09-27 00:00:00 | 37.6 | 38.15 | 37.6 | 38.14 | 176000
2004-09-24 00:00:00 | 38.76 | 38.9 | 37.4 | 38.15 | 181395
2004-09-23 00:00:00 | 39.15 | 39.15 | 38.75 | 39.04 | 124422
2004-09-22 00:00:00 | 39.46 | 39.55 | 39.2 | 39.5 | 170763
2004-09-21 00:00:00 | 38.82 | 39.84 | 38.82 | 39.69 | 247440
2004-09-20 00:00:00 | 38.95 | 39 | 38.69 | 38.96 | 157972
2004-09-17 00:00:00 | 39.21 | 39.42 | 38.55 | 38.98 | 395838
2004-09-16 00:00:00 | 39.57 | 39.99 | 39.15 | 39.35 | 236799
2004-09-15 00:00:00 | 40 | 40.17 | 39.41 | 39.75 | 341036
2004-09-14 00:00:00 | 39.35 | 40.2 | 39.35 | 40.15 | 278395
2004-09-13 00:00:00 | 38.8 | 39.38 | 38.8 | 39.35 | 204218
2004-09-10 00:00:00 | 37.6 | 39.1 | 37.6 | 38.87 | 225028
2004-09-09 00:00:00 | 37.53 | 37.89 | 37.5 | 37.71 | 117953
2004-09-08 00:00:00 | 37.15 | 37.8 | 37.15 | 37.74 | 142758
2004-09-07 00:00:00 | 37.47 | 37.75 | 37.32 | 37.7 | 83911
2004-09-06 00:00:00 | 37.07 | 37.5 | 37.07 | 37.48 | 39197
2004-09-03 00:00:00 | 36.82 | 37.34 | 36.82 | 37.24 | 109336
2004-09-02 00:00:00 | 36.7 | 37.15 | 36.5 | 37.03 | 139707
2004-09-01 00:00:00 | 36.1 | 36.7 | 36.1 | 36.4 | 149671
2004-08-31 00:00:00 | 35.95 | 36.32 | 35.95 | 36.12 | 208067
2004-08-30 00:00:00 | 36.16 | 36.43 | 36.04 | 36.35 | 77284
2004-08-27 00:00:00 | 36.55 | 36.55 | 36.15 | 36.27 | 126553
2004-08-26 00:00:00 | 36.55 | 36.75 | 36.2 | 36.5 | 126156
2004-08-25 00:00:00 | 36.8 | 37 | 36.72 | 36.8 | 198760
2004-08-24 00:00:00 | 37 | 37.13 | 36.8 | 37 | 119651
2004-08-23 00:00:00 | 37.4 | 37.4 | 36.82 | 37 | 219353
2004-08-20 00:00:00 | 36.6 | 37.09 | 36.55 | 37.05 | 114781
2004-08-19 00:00:00 | 36.58 | 36.7 | 36.3 | 36.53 | 79845
2004-08-18 00:00:00 | 36.3 | 36.65 | 36.3 | 36.58 | 67480
2004-08-17 00:00:00 | 36.15 | 36.45 | 36.15 | 36.3 | 28630
2004-08-16 00:00:00 | 36.02 | 36.34 | 36.02 | 36.15 | 20370
2004-08-13 00:00:00 | 36.14 | 36.27 | 35.7 | 35.99 | 55371
2004-08-12 00:00:00 | 36.14 | 36.25 | 36.05 | 36.12 | 88802
2004-08-11 00:00:00 | 36.03 | 36.25 | 35.9 | 36.03 | 62171
2004-08-10 00:00:00 | 36.3 | 36.54 | 36.25 | 36.33 | 88987
2004-08-09 00:00:00 | 36.5 | 36.5 | 36.3 | 36.35 | 67736
2004-08-06 00:00:00 | 36.4 | 36.55 | 36.2 | 36.54 | 82870
2004-08-05 00:00:00 | 35.15 | 36.47 | 35.15 | 36.47 | 147010
2004-08-04 00:00:00 | 36.07 | 36.1 | 35.88 | 36.1 | 45517
2004-08-03 00:00:00 | 35.79 | 36.19 | 35.79 | 36.07 | 88956
2004-08-02 00:00:00 | 35.3 | 35.8 | 35.3 | 35.73 | 79434
2004-07-30 00:00:00 | 35.17 | 35.65 | 35.16 | 35.46 | 84992
2004-07-29 00:00:00 | 35.25 | 35.55 | 35.15 | 35.23 | 38627
2004-07-28 00:00:00 | 35.4 | 35.7 | 35.31 | 35.33 | 78718
2004-07-27 00:00:00 | 35.15 | 35.7 | 35.11 | 35.57 | 45643
2004-07-26 00:00:00 | 34.91 | 35.25 | 34.91 | 35.23 | 52444
2004-07-23 00:00:00 | 35.3 | 35.35 | 35.08 | 35.23 | 31675
2004-07-22 00:00:00 | 35.51 | 35.69 | 35 | 35.13 | 81518
2004-07-21 00:00:00 | 35.71 | 35.86 | 35.53 | 35.53 | 71420
2004-07-20 00:00:00 | 35.83 | 35.9 | 35.7 | 35.82 | 85435
2004-07-19 00:00:00 | 35.55 | 35.79 | 35.41 | 35.71 | 61808
2004-07-16 00:00:00 | 35 | 35.47 | 35 | 35.44 | 113984
2004-07-15 00:00:00 | 35.8 | 35.89 | 35.34 | 35.6 | 92435
2004-07-14 00:00:00 | 35.9 | 35.95 | 35.61 | 35.8 | 234157
2004-07-13 00:00:00 | 35.7 | 35.9 | 35.7 | 35.9 | 66036
2004-07-12 00:00:00 | 35.58 | 35.83 | 35.32 | 35.77 | 90716
2004-07-09 00:00:00 | 35.49 | 35.5 | 35.15 | 35.5 | 72479
2004-07-08 00:00:00 | 35.1 | 35.62 | 35.07 | 35.45 | 187012
2004-07-07 00:00:00 | 34.8 | 35.4 | 34.8 | 35.31 | 123809
2004-07-06 00:00:00 | 34.71 | 34.95 | 34.7 | 34.95 | 49156
2004-07-05 00:00:00 | 34.71 | 34.85 | 34.62 | 34.8 | 156116
2004-07-02 00:00:00 | 34.78 | 34.88 | 34.77 | 34.85 | 108974
2004-07-01 00:00:00 | 35 | 35.13 | 34.8 | 34.9 | 128383
2004-06-30 00:00:00 | 34.85 | 35.05 | 34.85 | 35 | 85207
2004-06-29 00:00:00 | 34.95 | 35.1 | 34.9 | 35.05 | 97617
2004-06-28 00:00:00 | 35.25 | 35.25 | 34.95 | 35.05 | 96744
2004-06-25 00:00:00 | 35.01 | 35.12 | 34.98 | 35.06 | 87872
2004-06-24 00:00:00 | 35.25 | 35.25 | 35.01 | 35.15 | 51907
2004-06-23 00:00:00 | 35.29 | 35.29 | 35 | 35.06 | 113405
2004-06-22 00:00:00 | 35 | 35.29 | 34.93 | 35.25 | 134145
2004-06-21 00:00:00 | 34.95 | 35 | 34.88 | 34.97 | 124706
2004-06-18 00:00:00 | 34.8 | 34.93 | 34.8 | 34.93 | 99739
2004-06-17 00:00:00 | 34.85 | 34.95 | 34.67 | 34.8 | 57875
2004-06-16 00:00:00 | 34.6 | 34.85 | 34.5 | 34.76 | 125628
2004-06-15 00:00:00 | 34.16 | 34.6 | 34.16 | 34.6 | 102854
2004-06-14 00:00:00 | 34.4 | 34.57 | 34.29 | 34.35 | 80836
2004-06-11 00:00:00 | 34.25 | 34.41 | 34.16 | 34.41 | 83632
2004-06-10 00:00:00 | 34.28 | 34.38 | 34.15 | 34.31 | 70062
2004-06-09 00:00:00 | 34.2 | 34.25 | 34.02 | 34.11 | 53369
2004-06-08 00:00:00 | 34.15 | 34.15 | 34 | 34.1 | 87778
2004-06-07 00:00:00 | 33.73 | 34.17 | 33.73 | 34.11 | 53908
2004-06-04 00:00:00 | 33.71 | 33.97 | 33.66 | 33.7 | 67727
2004-06-03 00:00:00 | 33.61 | 33.78 | 33.61 | 33.75 | 64880
2004-06-02 00:00:00 | 33.71 | 33.95 | 33.69 | 33.7 | 51179
2004-06-01 00:00:00 | 33.9 | 34.15 | 33.51 | 33.64 | 116093
2004-05-31 00:00:00 | 34.26 | 34.3 | 33.71 | 34.11 | 21606
2004-05-28 00:00:00 | 33.95 | 34.3 | 33.8 | 34.3 | 177227
2004-05-27 00:00:00 | 33.26 | 34 | 33.26 | 33.89 | 169266
2004-05-26 00:00:00 | 33.1 | 33.5 | 33.1 | 33.42 | 156361
2004-05-25 00:00:00 | 33.5 | 33.7 | 33.1 | 33.23 | 163525
2004-05-24 00:00:00 | 32.8 | 33.5 | 32.73 | 33.39 | 121121
2004-05-21 00:00:00 | 32.9 | 32.9 | 32.52 | 32.66 | 40331
2004-05-20 00:00:00 | 32.35 | 32.55 | 32.34 | 32.36 | 38189
2004-05-19 00:00:00 | 32 | 32.5 | 31.96 | 32.35 | 168807
2004-05-18 00:00:00 | 31.4 | 32.39 | 31.31 | 31.98 | 89552
2004-05-17 00:00:00 | 31.46 | 31.93 | 31.25 | 31.4 | 105926
2004-05-14 00:00:00 | 31.82 | 32 | 31.6 | 31.62 | 116099
2004-05-13 00:00:00 | 32.32 | 32.51 | 31.92 | 31.92 | 225036
2004-05-12 00:00:00 | 33 | 33 | 32.38 | 32.61 | 321106
2004-05-11 00:00:00 | 31.4 | 32.75 | 31.32 | 32.73 | 220306
2004-05-10 00:00:00 | 31.9 | 32 | 31.17 | 31.43 | 135647
2004-05-07 00:00:00 | 33.06 | 33.1 | 32.4 | 32.53 | 129870
2004-05-06 00:00:00 | 33.35 | 33.45 | 33.2 | 33.23 | 93242
2004-05-05 00:00:00 | 33.41 | 33.55 | 33.33 | 33.42 | 70366
2004-05-04 00:00:00 | 33.59 | 33.7 | 33.45 | 33.5 | 105190
2004-05-03 00:00:00 | 33.66 | 33.85 | 33.64 | 33.77 | 69784
2004-04-30 00:00:00 | 33.4 | 33.75 | 33.4 | 33.55 | 127395
2004-04-29 00:00:00 | 33.7 | 34 | 33.2 | 33.65 | 164095
2004-04-28 00:00:00 | 32.62 | 33.96 | 32.62 | 33.57 | 211372
2004-04-27 00:00:00 | 32.3 | 32.95 | 32.3 | 32.85 | 211611
2004-04-26 00:00:00 | 34.52 | 34.9 | 34.52 | 34.67 | 122334
2004-04-23 00:00:00 | 34.31 | 34.84 | 34.31 | 34.6 | 172041
2004-04-22 00:00:00 | 34.5 | 34.63 | 34.4 | 34.51 | 132412
2004-04-21 00:00:00 | 34.8 | 35.09 | 34.5 | 34.58 | 158284
2004-04-20 00:00:00 | 34.36 | 35.1 | 34.36 | 34.98 | 170484
2004-04-19 00:00:00 | 33.91 | 35.17 | 33.91 | 34.5 | 162167
2004-04-16 00:00:00 | 35.4 | 35.75 | 34.26 | 34.4 | 250379
2004-04-15 00:00:00 | 36.15 | 36.29 | 35.76 | 35.86 | 172722
2004-04-14 00:00:00 | 35.61 | 36.32 | 35.61 | 36.28 | 188046
2004-04-13 00:00:00 | 36.06 | 36.35 | 35.72 | 35.72 | 185095
2004-04-12 00:00:00 | 36.31 | 36.48 | 36.26 | 36.29 | 95386
2004-04-07 00:00:00 | 36.27 | 36.44 | 36.05 | 36.42 | 186810
2004-04-06 00:00:00 | 36.27 | 36.5 | 36.27 | 36.45 | 238762
2004-04-05 00:00:00 | 36.06 | 36.5 | 36.06 | 36.43 | 90300
2004-04-02 00:00:00 | 36.04 | 36.44 | 36.04 | 36.29 | 191067
2004-04-01 00:00:00 | 35.88 | 36.24 | 35.86 | 36.13 | 141511
2004-03-31 00:00:00 | 35.55 | 36.1 | 35.55 | 35.96 | 116028
2004-03-30 00:00:00 | 35.55 | 35.78 | 35.42 | 35.68 | 66780
2004-03-29 00:00:00 | 35.7 | 35.8 | 35.5 | 35.65 | 147352
2004-03-26 00:00:00 | 35.89 | 35.89 | 35.6 | 35.61 | 72058
2004-03-25 00:00:00 | 35.5 | 35.64 | 35.31 | 35.6 | 73729
2004-03-24 00:00:00 | 34.9 | 35.5 | 34.9 | 35.39 | 149647
2004-03-23 00:00:00 | 34.91 | 35.21 | 34.91 | 35.15 | 131133
2004-03-22 00:00:00 | 34.91 | 35.19 | 34.9 | 35.11 | 81482
2004-03-19 00:00:00 | 34.65 | 35.09 | 34.65 | 35 | 95687
2004-03-18 00:00:00 | 34.31 | 34.79 | 34.26 | 34.65 | 76086
2004-03-17 00:00:00 | 34.06 | 34.69 | 34.02 | 34.54 | 109921
2004-03-16 00:00:00 | 34.6 | 34.85 | 34.14 | 34.2 | 79075
2004-03-15 00:00:00 | 34.64 | 34.84 | 34.15 | 34.56 | 62120
2004-03-12 00:00:00 | 34.3 | 34.8 | 34.27 | 34.62 | 84413
2004-03-11 00:00:00 | 34.7 | 34.75 | 34.38 | 34.68 | 127982
2004-03-10 00:00:00 | 34.25 | 34.95 | 34.25 | 34.69 | 123318
2004-03-09 00:00:00 | 33.85 | 34.3 | 33.85 | 34.2 | 127961
2004-03-08 00:00:00 | 33.8 | 34.25 | 33.7 | 34.08 | 90557
2004-03-05 00:00:00 | 33.69 | 33.74 | 33.21 | 33.6 | 127884
2004-03-04 00:00:00 | 34.01 | 34.2 | 33.6 | 33.69 | 93298
2004-03-03 00:00:00 | 33.75 | 34.39 | 33.71 | 34.25 | 106995
2004-03-02 00:00:00 | 33.4 | 34.12 | 33.3 | 33.92 | 114191
2004-03-01 00:00:00 | 33.25 | 34.47 | 33.25 | 33.36 | 93907
2004-02-27 00:00:00 | 33.12 | 34.2 | 33.12 | 34.17 | 120778
2004-02-26 00:00:00 | 32.48 | 33.19 | 32.48 | 33.08 | 69504
2004-02-25 00:00:00 | 32.43 | 32.69 | 32.4 | 32.68 | 80113
2004-02-24 00:00:00 | 32.55 | 32.75 | 32.45 | 32.5 | 73495
2004-02-23 00:00:00 | 32.25 | 32.64 | 32.25 | 32.58 | 45007
2004-02-20 00:00:00 | 32.2 | 32.4 | 32.2 | 32.27 | 50485
2004-02-19 00:00:00 | 32.21 | 32.66 | 32.21 | 32.39 | 90892
2004-02-18 00:00:00 | 32.3 | 32.74 | 32.3 | 32.48 | 89833
2004-02-17 00:00:00 | 32.41 | 32.75 | 32.41 | 32.6 | 87986
2004-02-16 00:00:00 | 32.32 | 32.6 | 32.16 | 32.49 | 66433
2004-02-13 00:00:00 | 31.52 | 32.4 | 31.52 | 32.4 | 98040
2004-02-12 00:00:00 | 32.05 | 32.28 | 31.81 | 32.06 | 79005
2004-02-11 00:00:00 | 31.56 | 32.29 | 31.56 | 32.08 | 111024
2004-02-10 00:00:00 | 31.69 | 31.9 | 31.68 | 31.75 | 66208
2004-02-09 00:00:00 | 31.52 | 31.95 | 31.3 | 31.75 | 94296
2004-02-06 00:00:00 | 31.21 | 31.68 | 31.16 | 31.64 | 82468
2004-02-05 00:00:00 | 31.35 | 31.55 | 30.8 | 31.3 | 94824
2004-02-04 00:00:00 | 31.4 | 31.6 | 31.4 | 31.44 | 81748
2004-02-03 00:00:00 | 31.31 | 31.8 | 31.31 | 31.53 | 76511
2004-02-02 00:00:00 | 31.45 | 31.73 | 31.11 | 31.22 | 106291
2004-01-30 00:00:00 | 31.3 | 31.68 | 31.3 | 31.6 | 89572
2004-01-29 00:00:00 | 31.5 | 31.55 | 31.01 | 31.22 | 121859
2004-01-28 00:00:00 | 30.91 | 31.89 | 30.86 | 31.5 | 159094
2004-01-27 00:00:00 | 30.55 | 31.18 | 30.55 | 30.94 | 88684
2004-01-26 00:00:00 | 30.27 | 30.68 | 30.25 | 30.46 | 60174
2004-01-22 00:00:00 | 29.85 | 30.61 | 29.83 | 30.46 | 148548
2004-01-21 00:00:00 | 30.3 | 30.3 | 30 | 30.07 | 147387
2004-01-20 00:00:00 | 30.85 | 30.96 | 30.39 | 30.39 | 129328
2004-01-19 00:00:00 | 31.11 | 31.44 | 31 | 31 | 98512
2004-01-16 00:00:00 | 31.57 | 31.63 | 31.35 | 31.39 | 60370
2004-01-15 00:00:00 | 31.51 | 31.99 | 31.51 | 31.63 | 140723
2004-01-14 00:00:00 | 31.2 | 31.85 | 31.2 | 31.55 | 88567
2004-01-13 00:00:00 | 31.07 | 31.5 | 31.06 | 31.44 | 107101
2004-01-12 00:00:00 | 31 | 31.16 | 31 | 31.06 | 78451
2004-01-09 00:00:00 | 31.26 | 31.37 | 31.16 | 31.26 | 120062
2004-01-08 00:00:00 | 31.35 | 31.59 | 31.31 | 31.31 | 87078
2004-01-07 00:00:00 | 31.6 | 31.7 | 31.2 | 31.45 | 322608
2004-01-06 00:00:00 | 31.54 | 31.8 | 31.4 | 31.74 | 91038
2004-01-05 00:00:00 | 30.9 | 31.55 | 30.65 | 31.47 | 100309
2004-01-02 00:00:00 | 30.51 | 30.9 | 30.51 | 30.8 | 34627
2004-01-01 00:00:00 | 30.61 | 30.94 | 30.61 | 30.7 | 19811
2003-12-30 00:00:00 | 30.42 | 30.75 | 30.42 | 30.7 | 54340
2003-12-29 00:00:00 | 30.5 | 30.59 | 30.3 | 30.4 | 37700
2003-12-26 00:00:00 | 30.5 | 30.71 | 30.5 | 30.64 | 25586
2003-12-23 00:00:00 | 30.15 | 30.84 | 30.14 | 30.78 | 45901
2003-12-22 00:00:00 | 30.11 | 30.34 | 30.11 | 30.24 | 42763
2003-12-19 00:00:00 | 30.2 | 30.38 | 30.1 | 30.17 | 193378
2003-12-18 00:00:00 | 30.1 | 30.49 | 30.1 | 30.19 | 76055
2003-12-17 00:00:00 | 30.12 | 30.2 | 29.91 | 30.1 | 72844
2003-12-16 00:00:00 | 30.05 | 30.29 | 30.01 | 30.22 | 94354
2003-12-15 00:00:00 | 29.8 | 29.99 | 29.77 | 29.98 | 68790
2003-12-12 00:00:00 | 29.8 | 29.94 | 29.75 | 29.84 | 79571
2003-12-11 00:00:00 | 30.1 | 30.24 | 29.6 | 29.79 | 152382
2003-12-10 00:00:00 | 29.6 | 30.29 | 29.6 | 30.19 | 120067
2003-12-09 00:00:00 | 29.76 | 30 | 29.66 | 29.92 | 83029
2003-12-08 00:00:00 | 30.06 | 30.37 | 29.66 | 30.16 | 201127
2003-12-05 00:00:00 | 30.16 | 30.47 | 30 | 30.23 | 70920
2003-12-04 00:00:00 | 30.41 | 30.55 | 30.15 | 30.3 | 76118
2003-12-03 00:00:00 | 30.2 | 30.78 | 30.2 | 30.4 | 174002
2003-12-02 00:00:00 | 30.12 | 31.2 | 30.12 | 30.9 | 204309
2003-12-01 00:00:00 | 29.55 | 30.76 | 29.55 | 30.76 | 142939
2003-11-28 00:00:00 | 29.51 | 29.75 | 29.51 | 29.68 | 63533
2003-11-27 00:00:00 | 29.6 | 29.84 | 29.6 | 29.67 | 47199
2003-11-26 00:00:00 | 29.4 | 29.85 | 29.4 | 29.72 | 73780
2003-11-25 00:00:00 | 29 | 29.8 | 29 | 29.69 | 115246
2003-11-24 00:00:00 | 29 | 29.3 | 29 | 29.12 | 67637
2003-11-21 00:00:00 | 29.01 | 29.49 | 29.01 | 29.16 | 73642
2003-11-20 00:00:00 | 29.31 | 29.46 | 29 | 29.1 | 106919
2003-11-19 00:00:00 | 29.7 | 29.85 | 29.46 | 29.7 | 82575
2003-11-18 00:00:00 | 29.66 | 29.8 | 29.61 | 29.75 | 64818
2003-11-17 00:00:00 | 29.4 | 29.75 | 29.16 | 29.74 | 38280
2003-11-14 00:00:00 | 29.15 | 29.39 | 29.15 | 29.27 | 50911
2003-11-13 00:00:00 | 29.2 | 29.39 | 29.1 | 29.2 | 58202
2003-11-12 00:00:00 | 29.2 | 29.5 | 29.2 | 29.47 | 92000
2003-11-11 00:00:00 | 29.4 | 29.69 | 29.21 | 29.36 | 51978
2003-11-10 00:00:00 | 29.05 | 29.66 | 29.05 | 29.66 | 54482
2003-11-07 00:00:00 | 29.08 | 29.35 | 29.04 | 29.35 | 93468
2003-11-06 00:00:00 | 29.05 | 29.1 | 28.85 | 28.94 | 132058
2003-11-05 00:00:00 | 28.5 | 29.1 | 28.5 | 29.02 | 66319
2003-11-04 00:00:00 | 28.81 | 29.1 | 28.81 | 29.04 | 106585
2003-11-03 00:00:00 | 28.35 | 28.89 | 28.35 | 28.81 | 44425
2003-10-31 00:00:00 | 28.35 | 28.75 | 28.35 | 28.69 | 66563
2003-10-30 00:00:00 | 28.25 | 28.7 | 28.25 | 28.45 | 45575
2003-10-29 00:00:00 | 28.31 | 28.7 | 28.31 | 28.57 | 53208
2003-10-28 00:00:00 | 28.41 | 29.4 | 28.12 | 28.43 | 50321
2003-10-27 00:00:00 | 28.51 | 28.8 | 28.3 | 28.49 | 37249
2003-10-24 00:00:00 | 28.53 | 28.75 | 28.5 | 28.5 | 70128
2003-10-23 00:00:00 | 28.6 | 28.68 | 28.4 | 28.51 | 131933
2003-10-22 00:00:00 | 28.62 | 28.84 | 28.5 | 28.69 | 50558
2003-10-21 00:00:00 | 28.51 | 28.88 | 28.51 | 28.74 | 99017
2003-10-20 00:00:00 | 28.8 | 28.86 | 28.5 | 28.6 | 40863
2003-10-17 00:00:00 | 28.8 | 28.93 | 28.8 | 28.83 | 23966
2003-10-16 00:00:00 | 28.51 | 28.94 | 28.51 | 28.9 | 75945
2003-10-15 00:00:00 | 28.55 | 28.95 | 28.55 | 28.88 | 73321
2003-10-14 00:00:00 | 28.5 | 28.7 | 28.5 | 28.6 | 58977
2003-10-13 00:00:00 | 28.65 | 28.79 | 28.65 | 28.65 | 32399
2003-10-10 00:00:00 | 28.7 | 28.79 | 28.65 | 28.65 | 113317
2003-10-09 00:00:00 | 28.65 | 28.79 | 28.65 | 28.79 | 94775
2003-10-08 00:00:00 | 28.65 | 28.8 | 28.63 | 28.72 | 58509
2003-10-07 00:00:00 | 28.68 | 28.95 | 28.64 | 28.64 | 76898
2003-10-06 00:00:00 | 28.9 | 29 | 28.5 | 28.66 | 76681
2003-10-03 00:00:00 | 29.12 | 29.18 | 28.9 | 28.9 | 44538
2003-10-02 00:00:00 | 28.91 | 29.31 | 28.78 | 29.2 | 132899
2003-10-01 00:00:00 | 28.9 | 29.25 | 28.9 | 29.25 | 126992
2003-09-30 00:00:00 | 28.46 | 29 | 28.43 | 28.98 | 118278
2003-09-29 00:00:00 | 28.11 | 28.65 | 27.95 | 28.5 | 102699
2003-09-26 00:00:00 | 28.4 | 28.7 | 28.4 | 28.45 | 60394
2003-09-25 00:00:00 | 28.31 | 28.64 | 28.31 | 28.6 | 83800
2003-09-24 00:00:00 | 28.25 | 28.75 | 28.25 | 28.49 | 82424
2003-09-23 00:00:00 | 28.37 | 28.75 | 28.37 | 28.55 | 39421
2003-09-22 00:00:00 | 28.65 | 28.69 | 28.26 | 28.56 | 70914
2003-09-19 00:00:00 | 28.7 | 28.84 | 28.68 | 28.79 | 98014
2003-09-18 00:00:00 | 28.85 | 28.87 | 28.65 | 28.83 | 108106
2003-09-17 00:00:00 | 28.75 | 28.94 | 28.66 | 28.78 | 81323
2003-09-16 00:00:00 | 28.89 | 28.98 | 28.84 | 28.9 | 37840
2003-09-15 00:00:00 | 28.95 | 29.17 | 28.86 | 28.95 | 199863
2003-09-12 00:00:00 | 28.6 | 28.97 | 28.6 | 28.9 | 74853
2003-09-11 00:00:00 | 28.48 | 28.92 | 28.48 | 28.84 | 55857
2003-09-10 00:00:00 | 28.5 | 28.67 | 28.42 | 28.6 | 74785
2003-09-09 00:00:00 | 28.5 | 28.7 | 28.5 | 28.65 | 57034
2003-09-08 00:00:00 | 28.35 | 28.64 | 28.13 | 28.59 | 66274
2003-09-05 00:00:00 | 28.39 | 28.64 | 28.3 | 28.55 | 44669
2003-09-04 00:00:00 | 28.39 | 28.5 | 28.25 | 28.35 | 70749
2003-09-03 00:00:00 | 28.4 | 28.4 | 28.31 | 28.39 | 96374
2003-09-02 00:00:00 | 27.98 | 28.5 | 27.9 | 28.46 | 102371
2003-09-01 00:00:00 | 27.89 | 28.1 | 27.84 | 27.94 | 49623
2003-08-29 00:00:00 | 27.8 | 27.99 | 27.77 | 27.91 | 78847
2003-08-28 00:00:00 | 27.8 | 27.99 | 27.75 | 27.94 | 47025
2003-08-27 00:00:00 | 27.86 | 27.93 | 27.75 | 27.79 | 73014
2003-08-26 00:00:00 | 27.92 | 27.99 | 27.76 | 27.9 | 36507
2003-08-25 00:00:00 | 27.85 | 27.99 | 27.85 | 27.89 | 36319
2003-08-22 00:00:00 | 27.75 | 27.99 | 27.72 | 27.99 | 67242
2003-08-21 00:00:00 | 27.9 | 27.99 | 27.85 | 27.94 | 47610
2003-08-20 00:00:00 | 27.73 | 27.99 | 27.68 | 27.99 | 69187
2003-08-19 00:00:00 | 27.7 | 27.89 | 27.62 | 27.89 | 36420
2003-08-18 00:00:00 | 27.91 | 27.98 | 27.66 | 27.87 | 38304
2003-08-15 00:00:00 | 27.85 | 28 | 27.85 | 28 | 31708
2003-08-14 00:00:00 | 27.87 | 28 | 27.83 | 28 | 27470
2003-08-13 00:00:00 | 27.75 | 28 | 27.75 | 27.87 | 40115
2003-08-12 00:00:00 | 27.8 | 27.9 | 27.65 | 27.85 | 16833
2003-08-11 00:00:00 | 27.68 | 27.9 | 27.68 | 27.85 | 10980
2003-08-08 00:00:00 | 27.88 | 27.95 | 27.65 | 27.67 | 32461
2003-08-07 00:00:00 | 27.65 | 27.96 | 27.6 | 27.96 | 46425
2003-08-06 00:00:00 | 27.5 | 27.8 | 27.22 | 27.6 | 34762
2003-08-05 00:00:00 | 27.31 | 27.55 | 27.25 | 27.32 | 43365
2003-08-04 00:00:00 | 27.62 | 27.84 | 27.25 | 27.55 | 47567
2003-08-01 00:00:00 | 27.81 | 28 | 27.42 | 27.55 | 51787
2003-07-31 00:00:00 | 27.67 | 28 | 27.66 | 27.99 | 49018
2003-07-30 00:00:00 | 27.75 | 28 | 27.75 | 27.9 | 143913
2003-07-29 00:00:00 | 27.6 | 28.05 | 27.6 | 27.8 | 26646
2003-07-28 00:00:00 | 27.58 | 28.05 | 27.56 | 28.05 | 55866
2003-07-25 00:00:00 | 27.66 | 27.99 | 27.45 | 27.95 | 56967
2003-07-24 00:00:00 | 28.02 | 28.1 | 27.75 | 27.94 | 187915
2003-07-23 00:00:00 | 27.21 | 28.02 | 27.21 | 28.02 | 70321
2003-07-22 00:00:00 | 27.6 | 28 | 27.6 | 28 | 40590
2003-07-21 00:00:00 | 27.87 | 27.9 | 27.42 | 27.7 | 35434
2003-07-18 00:00:00 | 27.7 | 28 | 27.61 | 27.8 | 101588
2003-07-17 00:00:00 | 27.6 | 27.9 | 27.52 | 27.87 | 67028
2003-07-16 00:00:00 | 27.37 | 27.9 | 27.3 | 27.67 | 54982
2003-07-15 00:00:00 | 27.08 | 27.51 | 27.08 | 27.4 | 61048
2003-07-14 00:00:00 | 27.17 | 27.48 | 27.17 | 27.36 | 46281
2003-07-11 00:00:00 | 27.18 | 27.65 | 27.18 | 27.5 | 81295
2003-07-10 00:00:00 | 26.15 | 27.49 | 26.15 | 27.35 | 223652
2003-07-09 00:00:00 | 27.01 | 27.15 | 26.53 | 26.56 | 280100
2003-07-08 00:00:00 | 27.29 | 27.5 | 27.16 | 27.17 | 100410
2003-07-07 00:00:00 | 27.55 | 27.84 | 27.43 | 27.45 | 66483
2003-07-04 00:00:00 | 28.06 | 28.08 | 27.85 | 27.9 | 79200
2003-07-03 00:00:00 | 28.11 | 28.28 | 28.05 | 28.14 | 153676
2003-07-02 00:00:00 | 28.2 | 28.24 | 28.1 | 28.2 | 193793
2003-07-01 00:00:00 | 28.12 | 28.2 | 27.95 | 28.18 | 136863
2003-06-30 00:00:00 | 27.81 | 28.1 | 27.8 | 28.02 | 76917
2003-06-27 00:00:00 | 27.52 | 28.1 | 27.52 | 28.1 | 90580
2003-06-26 00:00:00 | 28.1 | 28.25 | 27.55 | 27.7 | 81588
2003-06-25 00:00:00 | 27.55 | 28.2 | 27.51 | 28 | 87890
2003-06-24 00:00:00 | 27.61 | 28.05 | 27.55 | 27.65 | 89154
2003-06-23 00:00:00 | 28.2 | 28.43 | 27.9 | 28.01 | 66365
2003-06-20 00:00:00 | 28.48 | 28.74 | 28.2 | 28.62 | 96527
2003-06-19 00:00:00 | 28.3 | 28.65 | 28.25 | 28.4 | 58265
2003-06-18 00:00:00 | 28.45 | 28.7 | 28.27 | 28.7 | 125211
2003-06-17 00:00:00 | 28.26 | 28.45 | 28.05 | 28.45 | 169981
2003-06-16 00:00:00 | 28.5 | 28.75 | 28.15 | 28.45 | 64425
2003-06-13 00:00:00 | 28.1 | 28.5 | 27.99 | 28.5 | 110638
2003-06-12 00:00:00 | 28 | 28.56 | 27.9 | 28.54 | 133217
2003-06-11 00:00:00 | 27.61 | 28.1 | 27.41 | 28.1 | 149923
2003-06-10 00:00:00 | 28.2 | 28.2 | 27.5 | 27.5 | 63550
2003-06-09 00:00:00 | 28.25 | 28.25 | 28.12 | 28.19 | 8496
2003-06-06 00:00:00 | 28.2 | 28.2 | 27.91 | 28 | 106461
2003-06-05 00:00:00 | 27.25 | 28.1 | 27.25 | 27.95 | 150390
2003-06-04 00:00:00 | 27.1 | 27.65 | 27.1 | 27.5 | 152551
2003-06-03 00:00:00 | 27.07 | 27.41 | 27.03 | 27.24 | 101438
2003-06-02 00:00:00 | 27.2 | 27.92 | 27.2 | 27.41 | 143672
2003-05-30 00:00:00 | 28.06 | 28.07 | 27.6 | 28 | 1039759
2003-05-29 00:00:00 | 27.58 | 28 | 27.58 | 28 | 144407
2003-05-28 00:00:00 | 27.65 | 28.14 | 27.61 | 27.9 | 101441
2003-05-27 00:00:00 | 27.07 | 27.84 | 27.07 | 27.72 | 197206
2003-05-26 00:00:00 | 26.91 | 27.25 | 26.91 | 27.25 | 80498
2003-05-23 00:00:00 | 27 | 27.8 | 27 | 27.24 | 101130
2003-05-22 00:00:00 | 26.81 | 27.25 | 26.81 | 27 | 168646
2003-05-21 00:00:00 | 26.8 | 27.04 | 26.76 | 27 | 133045
2003-05-20 00:00:00 | 27.05 | 27.05 | 26.5 | 27 | 246409
2003-05-19 00:00:00 | 27.3 | 27.44 | 27.19 | 27.22 | 123645
2003-05-16 00:00:00 | 27.8 | 27.85 | 27.3 | 27.48 | 260757
2003-05-15 00:00:00 | 27.81 | 27.97 | 27.8 | 27.89 | 119875
2003-05-14 00:00:00 | 28.3 | 28.3 | 27.9 | 27.92 | 127627
2003-05-13 00:00:00 | 28.8 | 28.85 | 28.05 | 28.49 | 838815
2003-05-12 00:00:00 | 27.85 | 28.05 | 27.85 | 27.98 | 123629
2003-05-09 00:00:00 | 27.8 | 27.97 | 27.7 | 27.84 | 92788
2003-05-08 00:00:00 | 27.72 | 27.9 | 27.63 | 27.65 | 70072
2003-05-07 00:00:00 | 27.45 | 28 | 27.36 | 28 | 74497
2003-05-06 00:00:00 | 27.35 | 27.55 | 27.35 | 27.45 | 130306
2003-05-05 00:00:00 | 27.3 | 27.44 | 27.05 | 27.44 | 133174
2003-05-02 00:00:00 | 26.5 | 27.4 | 26.45 | 27.37 | 157235
2003-04-29 00:00:00 | 25.9 | 25.93 | 25.6 | 25.85 | 67543
2003-04-28 00:00:00 | 25.5 | 25.96 | 25.5 | 25.9 | 213503
2003-04-25 00:00:00 | 27.99 | 28.03 | 27.69 | 27.69 | 186112
2003-04-24 00:00:00 | 28.05 | 28.15 | 27.52 | 27.87 | 196783
2003-04-23 00:00:00 | 28.24 | 28.38 | 27.8 | 28.05 | 84259
2003-04-22 00:00:00 | 27.82 | 28.24 | 27.76 | 28.03 | 58433
2003-04-21 00:00:00 | 28.25 | 28.4 | 27.81 | 27.89 | 72861
2003-04-16 00:00:00 | 28.1 | 28.2 | 27.8 | 28.1 | 46949
2003-04-15 00:00:00 | 27.41 | 28.05 | 27.41 | 27.91 | 53758
2003-04-14 00:00:00 | 27.55 | 27.55 | 27.36 | 27.5 | 43198
2003-04-11 00:00:00 | 27.59 | 27.63 | 27.3 | 27.3 | 60338
2003-04-10 00:00:00 | 27.39 | 27.6 | 27.25 | 27.37 | 43827
2003-04-09 00:00:00 | 27.13 | 27.64 | 27.13 | 27.2 | 90831
2003-04-08 00:00:00 | 27.4 | 27.4 | 27.06 | 27.21 | 41438
2003-04-07 00:00:00 | 27.66 | 27.8 | 27.25 | 27.27 | 60171
2003-04-04 00:00:00 | 27.39 | 27.74 | 27.25 | 27.65 | 146707
2003-04-03 00:00:00 | 26.92 | 27.42 | 26.92 | 27.39 | 70727
2003-04-02 00:00:00 | 26.8 | 27.2 | 26.75 | 26.93 | 71332
2003-04-01 00:00:00 | 27.05 | 27.25 | 26.8 | 26.99 | 275712
2003-03-28 00:00:00 | 26.87 | 26.94 | 26.61 | 26.85 | 43791
2003-03-27 00:00:00 | 26.59 | 26.8 | 26.31 | 26.68 | 46034
2003-03-26 00:00:00 | 26.4 | 26.87 | 26.4 | 26.55 | 21449
2003-03-25 00:00:00 | 26.29 | 26.89 | 25.96 | 26.8 | 80654
2003-03-24 00:00:00 | 26.3 | 26.3 | 25.85 | 25.99 | 48984
2003-03-21 00:00:00 | 26.19 | 26.2 | 25.82 | 26.2 | 42042
2003-03-20 00:00:00 | 25.9 | 26.05 | 25.8 | 25.8 | 65247
2003-03-19 00:00:00 | 26 | 26.2 | 25.9 | 25.99 | 64216
2003-03-18 00:00:00 | 26.01 | 26.2 | 26.01 | 26.06 | 27695
2003-03-17 00:00:00 | 25.95 | 26.24 | 25.9 | 26.05 | 67847
2003-03-14 00:00:00 | 26.01 | 26.38 | 26 | 26.25 | 106973
2003-03-13 00:00:00 | 26 | 26.26 | 25.87 | 26.26 | 71762
2003-03-12 00:00:00 | 25.9 | 26.2 | 25.9 | 25.95 | 54211
2003-03-11 00:00:00 | 25.8 | 26.2 | 25.55 | 26.2 | 74325
2003-03-10 00:00:00 | 26.31 | 26.5 | 26 | 26.12 | 45930
2003-03-07 00:00:00 | 25.95 | 26.8 | 25.95 | 26.75 | 83875
2003-03-06 00:00:00 | 25.65 | 26.45 | 25.65 | 26.3 | 70498
2003-03-05 00:00:00 | 26.6 | 26.6 | 25.6 | 25.85 | 113319
2003-03-04 00:00:00 | 26.7 | 26.9 | 26.2 | 26.5 | 68066
2003-03-03 00:00:00 | 26.9 | 27.15 | 26.67 | 26.85 | 90602
2003-02-28 00:00:00 | 26.3 | 26.9 | 26.15 | 26.7 | 48638
2003-02-27 00:00:00 | 26.1 | 26.3 | 26 | 26.2 | 117122
2003-02-26 00:00:00 | 26.21 | 26.33 | 26.1 | 26.2 | 166809
2003-02-25 00:00:00 | 26.3 | 26.7 | 26.25 | 26.45 | 44830
2003-02-24 00:00:00 | 26.7 | 26.85 | 26.35 | 26.4 | 44143
2003-02-21 00:00:00 | 26.89 | 26.9 | 26.7 | 26.9 | 138081
2003-02-20 00:00:00 | 26.7 | 26.85 | 26.57 | 26.8 | 54689
2003-02-19 00:00:00 | 26.54 | 26.7 | 26.37 | 26.7 | 71583
2003-02-18 00:00:00 | 26.45 | 26.5 | 26.35 | 26.43 | 15352
2003-02-17 00:00:00 | 26.35 | 26.55 | 26.23 | 26.54 | 85747
2003-02-14 00:00:00 | 26.2 | 26.4 | 26 | 26.4 | 19801
2003-02-13 00:00:00 | 26 | 26.25 | 25.9 | 26.04 | 36920
2003-02-12 00:00:00 | 26.34 | 26.34 | 26 | 26 | 43792
2003-02-11 00:00:00 | 26.1 | 26.3 | 26.01 | 26.15 | 65623
2003-02-10 00:00:00 | 26.15 | 26.2 | 25.86 | 26.2 | 33008
2003-02-07 00:00:00 | 26.2 | 26.25 | 25.8 | 25.9 | 57431
2003-02-06 00:00:00 | 26 | 26.25 | 26 | 26.1 | 20648
2003-02-05 00:00:00 | 26.05 | 26.18 | 25.85 | 26.18 | 70154
2003-02-04 00:00:00 | 25.98 | 26.09 | 25.76 | 25.84 | 31453
2003-02-03 00:00:00 | 25.85 | 26 | 25.76 | 25.98 | 47800
2003-01-31 00:00:00 | 26 | 26.15 | 25.75 | 25.85 | 55112
2003-01-30 00:00:00 | 25.6 | 26.1 | 25.44 | 25.86 | 76974
2003-01-29 00:00:00 | 25.6 | 25.6 | 25.31 | 25.58 | 59461
2003-01-28 00:00:00 | 25.79 | 25.8 | 24.5 | 25.53 | 60038
2003-01-27 00:00:00 | 26.3 | 26.3 | 25.85 | 25.86 | 123603
2003-01-24 00:00:00 | 26.15 | 26.29 | 25.9 | 26.23 | 47836
2003-01-23 00:00:00 | 26.28 | 26.28 | 25.9 | 25.91 | 108715
2003-01-22 00:00:00 | 26.4 | 26.47 | 26.08 | 26.1 | 161716
2003-01-21 00:00:00 | 26.2 | 26.25 | 26.08 | 26.11 | 48496
2003-01-20 00:00:00 | 26.1 | 26.15 | 26.04 | 26.14 | 66683
2003-01-17 00:00:00 | 26 | 26.1 | 25.92 | 26.01 | 58628
2003-01-16 00:00:00 | 26 | 26 | 25.82 | 25.92 | 37380
2003-01-15 00:00:00 | 26 | 26.1 | 25.95 | 26.09 | 79235
2003-01-13 00:00:00 | 26.2 | 26.23 | 25.95 | 26 | 55303
2003-01-10 00:00:00 | 26.34 | 26.39 | 26.1 | 26.2 | 60328
2003-01-09 00:00:00 | 25.72 | 26.25 | 25.7 | 26.13 | 94619
2003-01-08 00:00:00 | 26 | 26.12 | 25.61 | 25.76 | 63379
2003-01-07 00:00:00 | 25.8 | 26 | 25.54 | 25.76 | 84677
2003-01-06 00:00:00 | 25.75 | 25.85 | 25.52 | 25.8 | 58683
2003-01-03 00:00:00 | 25.48 | 25.99 | 25.41 | 25.7 | 69392
2003-01-02 00:00:00 | 25.17 | 25.9 | 25.17 | 25.5 | 52327
2003-01-01 00:00:00 | 25.12 | 25.25 | 24.8 | 24.8 | 58712
2002-12-30 00:00:00 | 25.5 | 25.6 | 25.25 | 25.3 | 64090
2002-12-27 00:00:00 | 25.5 | 25.78 | 25.35 | 25.5 | 31036
2002-12-26 00:00:00 | 25.77 | 25.8 | 25.47 | 25.5 | 23782
2002-12-23 00:00:00 | 26.08 | 26.08 | 25.6 | 25.89 | 66029
2002-12-20 00:00:00 | 26.3 | 26.3 | 25.9 | 25.98 | 40119
2002-12-19 00:00:00 | 26.4 | 26.45 | 26.2 | 26.3 | 78005
2002-12-18 00:00:00 | 26.57 | 26.57 | 26.22 | 26.34 | 64066
2002-12-17 00:00:00 | 26.47 | 26.47 | 26.1 | 26.4 | 54612
2002-12-16 00:00:00 | 26.59 | 26.59 | 26 | 26.1 | 57695
2002-12-13 00:00:00 | 26.59 | 26.59 | 26.32 | 26.38 | 88647
2002-12-12 00:00:00 | 26.6 | 26.6 | 26.3 | 26.3 | 55029
2002-12-11 00:00:00 | 26.61 | 26.61 | 26.3 | 26.6 | 63996
2002-12-10 00:00:00 | 26.7 | 26.71 | 26.4 | 26.65 | 6507
2002-12-09 00:00:00 | 26.89 | 26.89 | 26.51 | 26.74 | 61978
2002-12-06 00:00:00 | 26.9 | 26.9 | 26.5 | 26.5 | 85280
2002-12-05 00:00:00 | 26.79 | 26.79 | 26.35 | 26.65 | 148987
2002-12-04 00:00:00 | 26.75 | 26.85 | 26.5 | 26.65 | 65344
2002-12-03 00:00:00 | 26.6 | 26.85 | 26.34 | 26.7 | 58645
2002-12-02 00:00:00 | 26.3 | 26.6 | 26.2 | 26.5 | 76211
2002-11-29 00:00:00 | 25.9 | 26.25 | 25.75 | 26.25 | 96680
2002-11-28 00:00:00 | 25.7 | 25.9 | 25.56 | 25.9 | 90533
2002-11-27 00:00:00 | 25.8 | 25.8 | 25.56 | 25.6 | 36926
2002-11-26 00:00:00 | 26 | 26 | 25.5 | 25.5 | 71264
2002-11-25 00:00:00 | 25.99 | 25.99 | 25.75 | 25.81 | 62653
2002-11-22 00:00:00 | 25.76 | 25.95 | 25.76 | 25.77 | 47886
2002-11-21 00:00:00 | 26 | 26 | 25.8 | 25.8 | 73797
2002-11-20 00:00:00 | 25.95 | 26 | 25.8 | 26 | 41648
2002-11-19 00:00:00 | 25.89 | 25.94 | 25.72 | 25.83 | 33788
2002-11-18 00:00:00 | 25.61 | 26.01 | 25.5 | 25.7 | 92589
2002-11-15 00:00:00 | 25.62 | 25.9 | 25.53 | 25.71 | 48441
2002-11-14 00:00:00 | 25.75 | 25.99 | 25.5 | 25.99 | 52535
2002-11-13 00:00:00 | 25.51 | 25.65 | 25.44 | 25.5 | 44927
2002-11-12 00:00:00 | 25.6 | 25.6 | 25.48 | 25.6 | 37604
2002-11-11 00:00:00 | 25.9 | 25.9 | 25.5 | 25.55 | 29586
2002-11-08 00:00:00 | 25.9 | 26.04 | 25.5 | 25.71 | 78296
2002-11-07 00:00:00 | 25.8 | 25.8 | 25.5 | 25.62 | 33232
2002-11-06 00:00:00 | 25.65 | 25.79 | 25.45 | 25.5 | 32835
2002-11-05 00:00:00 | 25.6 | 25.65 | 25.4 | 25.4 | 260503
2002-11-04 00:00:00 | 25.75 | 25.8 | 25.4 | 25.5 | 53559
2002-11-01 00:00:00 | 25.7 | 25.74 | 25.35 | 25.6 | 35748
2002-10-31 00:00:00 | 25.75 | 25.75 | 25.51 | 25.7 | 22785
2002-10-30 00:00:00 | 25.7 | 25.7 | 25.5 | 25.55 | 31215
2002-10-29 00:00:00 | 25.7 | 25.7 | 25.25 | 25.49 | 55896
2002-10-28 00:00:00 | 25.44 | 25.7 | 25.25 | 25.65 | 35323
2002-10-24 00:00:00 | 25.2 | 25.2 | 25.08 | 25.15 | 43838
2002-10-23 00:00:00 | 25.25 | 25.45 | 25 | 25.12 | 83885
2002-10-22 00:00:00 | 25.2 | 25.3 | 24.97 | 24.97 | 95087
2002-10-21 00:00:00 | 24.99 | 25.2 | 24.8 | 25.15 | 107888
2002-10-18 00:00:00 | 25 | 25 | 24.75 | 24.9 | 38919
2002-10-17 00:00:00 | 24.83 | 25 | 24.65 | 25 | 62954
2002-10-16 00:00:00 | 24.45 | 24.7 | 24.1 | 24.65 | 25015
2002-10-15 00:00:00 | 24.3 | 24.5 | 24.05 | 24.1 | 74496
2002-10-14 00:00:00 | 24.1 | 24.8 | 24.1 | 24.42 | 33763
2002-10-11 00:00:00 | 24.8 | 24.8 | 24.2 | 24.2 | 98485
2002-10-10 00:00:00 | 23.75 | 24.5 | 23.45 | 24.5 | 139659
2002-10-09 00:00:00 | 23.51 | 24 | 23.3 | 23.45 | 51108
2002-10-08 00:00:00 | 23.9 | 23.9 | 23.45 | 23.63 | 139557
2002-10-07 00:00:00 | 23.34 | 23.7 | 23.34 | 23.65 | 32731
2002-10-04 00:00:00 | 23.67 | 23.75 | 23.4 | 23.41 | 39933
2002-10-03 00:00:00 | 23.48 | 24.04 | 23.05 | 23.49 | 48182
2002-10-02 00:00:00 | 22.91 | 23.36 | 22.83 | 23.3 | 133310
2002-10-01 00:00:00 | 22.75 | 23.09 | 22.62 | 22.77 | 34174
2002-09-30 00:00:00 | 23.3 | 23.3 | 22.55 | 22.55 | 130656
2002-09-27 00:00:00 | 23.5 | 23.5 | 22.9 | 23.23 | 44356
2002-09-26 00:00:00 | 23.32 | 23.76 | 23 | 23.45 | 121622
2002-09-25 00:00:00 | 23.49 | 23.49 | 22.6 | 23.29 | 76576
2002-09-24 00:00:00 | 24.48 | 24.48 | 23.5 | 23.56 | 141798
2002-09-23 00:00:00 | 24.85 | 24.85 | 24.09 | 24.35 | 94635
2002-09-20 00:00:00 | 24.8 | 24.85 | 24.5 | 24.77 | 46423
2002-09-19 00:00:00 | 24.9 | 25 | 24.6 | 24.85 | 67620
2002-09-18 00:00:00 | 25 | 25 | 24.5 | 24.85 | 147453
2002-09-17 00:00:00 | 24.95 | 24.95 | 24.5 | 24.51 | 30192
2002-09-16 00:00:00 | 25.09 | 25.09 | 24.73 | 25 | 34353
2002-09-13 00:00:00 | 25 | 25.04 | 24.61 | 25 | 76725
2002-09-12 00:00:00 | 25.69 | 25.69 | 24.16 | 24.5 | 81432
2002-09-11 00:00:00 | 24.5 | 24.7 | 24.2 | 24.53 | 31294
2002-09-10 00:00:00 | 24 | 24.2 | 23.8 | 24.18 | 431623
2002-09-09 00:00:00 | 24 | 24.3 | 23.94 | 24.13 | 33962
2002-09-06 00:00:00 | 24.65 | 24.65 | 24.08 | 24.35 | 88983
2002-09-05 00:00:00 | 24.8 | 24.8 | 24.5 | 24.62 | 58089
2002-09-04 00:00:00 | 24.95 | 24.95 | 24.55 | 24.7 | 55779
2002-09-03 00:00:00 | 25 | 25 | 24.45 | 24.75 | 99509
2002-09-02 00:00:00 | 25.08 | 25.08 | 24.5 | 24.99 | 116240
2002-08-30 00:00:00 | 24.07 | 25 | 24.07 | 25 | 123573
2002-08-29 00:00:00 | 24.5 | 24.5 | 24 | 24.07 | 284864
2002-08-28 00:00:00 | 24.45 | 24.63 | 24.3 | 24.41 | 25143
2002-08-27 00:00:00 | 24.5 | 24.5 | 24.19 | 24.41 | 61217
2002-08-26 00:00:00 | 24.5 | 24.99 | 24.3 | 24.4 | 41943
2002-08-23 00:00:00 | 24.45 | 24.74 | 24.45 | 24.7 | 34223
2002-08-22 00:00:00 | 25.05 | 25.28 | 24.7 | 24.74 | 29243
2002-08-21 00:00:00 | 25 | 25.3 | 25 | 25 | 39117
2002-08-20 00:00:00 | 24.97 | 25.3 | 24.7 | 24.74 | 23423
2002-08-19 00:00:00 | 24.1 | 24.9 | 24.1 | 24.84 | 51480
2002-08-16 00:00:00 | 24.41 | 24.75 | 24.18 | 24.49 | 45163
2002-08-15 00:00:00 | 24.34 | 24.9 | 24.34 | 24.75 | 34431
2002-08-14 00:00:00 | 24.1 | 24.97 | 24.1 | 24.87 | 84345
2002-08-13 00:00:00 | 24.05 | 24.5 | 24.05 | 24.19 | 21973
2002-08-12 00:00:00 | 24.6 | 24.65 | 23.91 | 23.91 | 73036
2002-08-09 00:00:00 | 24.3 | 24.73 | 24.25 | 24.6 | 24214
2002-08-08 00:00:00 | 24.25 | 24.74 | 24.02 | 24.74 | 79729
2002-08-07 00:00:00 | 24.85 | 25.39 | 24 | 24.15 | 162124
2002-08-06 00:00:00 | 24.55 | 24.9 | 24.3 | 24.9 | 95484
2002-08-05 00:00:00 | 25.05 | 25.7 | 24.5 | 25 | 37498
2002-08-02 00:00:00 | 25.2 | 25.72 | 25.2 | 25.5 | 32167
2002-08-01 00:00:00 | 25.7 | 26.07 | 25.4 | 25.4 | 13354
2002-07-31 00:00:00 | 26 | 26.26 | 26 | 26.11 | 100494
2002-07-30 00:00:00 | 26.15 | 26.5 | 26 | 26.1 | 70660
2002-07-29 00:00:00 | 25.2 | 26.7 | 25.2 | 26.49 | 65172
2002-07-26 00:00:00 | 25.17 | 25.7 | 25.17 | 25.5 | 39643
2002-07-25 00:00:00 | 25.5 | 25.75 | 25.3 | 25.5 | 34164
2002-07-24 00:00:00 | 25.5 | 26.22 | 25.25 | 25.5 | 100169
2002-07-23 00:00:00 | 26.67 | 26.75 | 26 | 26.37 | 47736
2002-07-22 00:00:00 | 27.06 | 27.1 | 26.65 | 26.82 | 39811
2002-07-19 00:00:00 | 27.15 | 27.45 | 26.85 | 27.05 | 35297
2002-07-18 00:00:00 | 26.39 | 27.5 | 26.1 | 26.79 | 32966
2002-07-17 00:00:00 | 25.61 | 26.39 | 25.61 | 26.26 | 16858
2002-07-16 00:00:00 | 26.7 | 26.71 | 25.61 | 25.85 | 63800
2002-07-15 00:00:00 | 26.59 | 26.9 | 26.59 | 26.6 | 28360
2002-07-12 00:00:00 | 26.6 | 26.95 | 26.6 | 26.6 | 47343
2002-07-11 00:00:00 | 26.76 | 27.5 | 26.75 | 26.75 | 38920
2002-07-10 00:00:00 | 27.75 | 27.9 | 27.65 | 27.75 | 23521
2002-07-09 00:00:00 | 27.67 | 28.15 | 27.67 | 28 | 98676
2002-07-08 00:00:00 | 27.15 | 28.41 | 27.15 | 27.7 | 55126
2002-07-05 00:00:00 | 27.6 | 27.6 | 26.69 | 27.5 | 107448
2002-07-04 00:00:00 | 27.5 | 27.9 | 27.35 | 27.85 | 46970
2002-07-03 00:00:00 | 26.8 | 27.91 | 26.4 | 27.8 | 136872
2002-07-02 00:00:00 | 26.3 | 26.99 | 26.26 | 26.65 | 70809
2002-07-01 00:00:00 | 25.15 | 26.47 | 25.15 | 26.16 | 55598
2002-06-28 00:00:00 | 25.2 | 25.75 | 25.07 | 25.54 | 171515
2002-06-27 00:00:00 | 25.75 | 25.75 | 25.4 | 25.4 | 90825
2002-06-26 00:00:00 | 25.61 | 25.81 | 25.5 | 25.65 | 45615
2002-06-25 00:00:00 | 25.41 | 25.89 | 25.41 | 25.85 | 44230
2002-06-24 00:00:00 | 25.1 | 25.6 | 25.1 | 25.46 | 31722
2002-06-21 00:00:00 | 25.2 | 25.49 | 25 | 25.44 | 40686
2002-06-20 00:00:00 | 25.51 | 25.89 | 25.33 | 25.45 | 40437
2002-06-19 00:00:00 | 25.91 | 26.37 | 25.52 | 25.52 | 31199
2002-06-18 00:00:00 | 26.23 | 26.5 | 26 | 26.19 | 27255
2002-06-17 00:00:00 | 26.2 | 26.5 | 26.01 | 26.5 | 34255
2002-06-14 00:00:00 | 26.4 | 26.7 | 26.2 | 26.54 | 47801
2002-06-13 00:00:00 | 26.65 | 26.8 | 26.6 | 26.75 | 35218
2002-06-12 00:00:00 | 26.75 | 26.9 | 26.2 | 26.55 | 67792
2002-06-11 00:00:00 | 26.85 | 27 | 26.75 | 26.99 | 74765
2002-06-10 00:00:00 | 26.51 | 27.39 | 26.51 | 27 | 125830
2002-06-07 00:00:00 | 26.5 | 26.75 | 26.19 | 26.58 | 150782
2002-06-06 00:00:00 | 27.92 | 27.92 | 26.75 | 26.86 | 155677
2002-06-05 00:00:00 | 27.8 | 27.99 | 27.55 | 27.9 | 52014
2002-06-04 00:00:00 | 28 | 28.15 | 27.5 | 27.99 | 78932
2002-06-03 00:00:00 | 28 | 28.17 | 28 | 28.06 | 60201
2002-05-31 00:00:00 | 28.05 | 28.35 | 28.05 | 28.1 | 66300
2002-05-30 00:00:00 | 28.05 | 28.35 | 28.05 | 28.35 | 148998
2002-05-29 00:00:00 | 28 | 28.25 | 28 | 28.2 | 57847
2002-05-28 00:00:00 | 27.92 | 28.15 | 27.9 | 28.05 | 65528
2002-05-27 00:00:00 | 28 | 28.09 | 27.9 | 28 | 91401
2002-05-24 00:00:00 | 28.15 | 28.4 | 28 | 28.12 | 123710
2002-05-23 00:00:00 | 30.6 | 30.6 | 28.26 | 28.41 | 521219
2002-05-22 00:00:00 | 27.9 | 28.13 | 27.85 | 28.1 | 68138
2002-05-21 00:00:00 | 28 | 28.1 | 27.7 | 28.09 | 58678
2002-05-20 00:00:00 | 27.51 | 27.99 | 27.51 | 27.9 | 23558
2002-05-17 00:00:00 | 27.65 | 28 | 27.65 | 27.7 | 51339
2002-05-16 00:00:00 | 28 | 28.05 | 27.75 | 27.8 | 36482
2002-05-15 00:00:00 | 27.55 | 28 | 27.55 | 27.9 | 78662
2002-05-14 00:00:00 | 27.35 | 27.95 | 27.35 | 27.95 | 111798
2002-05-13 00:00:00 | 27.25 | 27.75 | 27.25 | 27.5 | 54357
2002-05-10 00:00:00 | 27.5 | 27.85 | 27.5 | 27.51 | 32431
2002-05-09 00:00:00 | 27.42 | 27.75 | 27.42 | 27.75 | 8501
2002-05-08 00:00:00 | 27.42 | 27.75 | 27.42 | 27.74 | 30877
2002-05-07 00:00:00 | 27.5 | 27.7 | 27.3 | 27.7 | 62634
2002-05-06 00:00:00 | 27.45 | 27.7 | 27.45 | 27.7 | 94070
2002-05-03 00:00:00 | 27.25 | 27.7 | 27.25 | 27.4 | 34396
2002-05-02 00:00:00 | 27 | 27.6 | 27 | 27.6 | 163300
2002-04-30 00:00:00 | 26.65 | 27.35 | 26.65 | 27.02 | 24414
2002-04-29 00:00:00 | 26.75 | 27.04 | 26.5 | 26.99 | 18839
2002-04-26 00:00:00 | 26.39 | 26.75 | 26.38 | 26.7 | 56703
2002-04-25 00:00:00 | 28.59 | 28.6 | 28.4 | 28.6 | 102984
2002-04-24 00:00:00 | 28.35 | 28.59 | 28.35 | 28.47 | 93956
2002-04-23 00:00:00 | 28.25 | 28.6 | 28.25 | 28.5 | 143159
2002-04-22 00:00:00 | 28.55 | 28.55 | 28.33 | 28.5 | 33490
2002-04-19 00:00:00 | 28.45 | 28.5 | 28.33 | 28.45 | 65248
2002-04-18 00:00:00 | 28.2 | 28.4 | 28.15 | 28.4 | 89272
2002-04-17 00:00:00 | 28.09 | 28.25 | 28.01 | 28.15 | 37557
2002-04-16 00:00:00 | 28.1 | 28.1 | 27.8 | 28.05 | 29227
2002-04-15 00:00:00 | 28.15 | 28.15 | 28.01 | 28.01 | 31211
2002-04-12 00:00:00 | 28.19 | 28.2 | 28.01 | 28.01 | 35360
2002-04-11 00:00:00 | 28.1 | 28.2 | 28 | 28.18 | 46589
2002-04-10 00:00:00 | 27.81 | 28.2 | 27.81 | 28.1 | 71622
2002-04-09 00:00:00 | 28.15 | 28.15 | 27.8 | 28 | 48886
2002-04-08 00:00:00 | 28.1 | 28.1 | 27.8 | 28.09 | 60207
2002-04-05 00:00:00 | 27.8 | 27.95 | 27.8 | 27.95 | 81463
2002-04-04 00:00:00 | 28 | 28 | 27.61 | 27.75 | 86068
2002-04-03 00:00:00 | 27.5 | 28.05 | 27.5 | 28.05 | 89917
2002-04-02 00:00:00 | 28.75 | 28.75 | 27.6 | 27.95 | 22502
2002-03-28 00:00:00 | 27 | 27.5 | 26.9 | 27.5 | 135036
2002-03-27 00:00:00 | 26.8 | 27.1 | 26.8 | 27 | 65428
2002-03-26 00:00:00 | 27.1 | 27.1 | 26.5 | 27 | 68988
2002-03-25 00:00:00 | 26.85 | 26.89 | 26.51 | 26.52 | 71070
2002-03-22 00:00:00 | 26.7 | 26.99 | 26.7 | 26.9 | 81832
2002-03-21 00:00:00 | 26.75 | 26.85 | 26.67 | 26.85 | 81832
2002-03-20 00:00:00 | 26.5 | 26.6 | 26.4 | 26.6 | 94073
2002-03-19 00:00:00 | 26.6 | 26.6 | 26.4 | 26.55 | 34728
2002-03-18 00:00:00 | 26.74 | 26.74 | 26.5 | 26.5 | 24929
2002-03-15 00:00:00 | 26.4 | 26.6 | 26.3 | 26.6 | 95151
2002-03-14 00:00:00 | 26.75 | 26.75 | 26.55 | 26.59 | 24271
2002-03-13 00:00:00 | 26.7 | 26.7 | 26.51 | 26.55 | 54557
2002-03-12 00:00:00 | 26.75 | 26.75 | 26.55 | 26.57 | 69561
2002-03-11 00:00:00 | 26.7 | 26.76 | 26.25 | 26.7 | 112971
2002-03-08 00:00:00 | 26.3 | 26.6 | 26.3 | 26.5 | 42703
2002-03-07 00:00:00 | 26.5 | 26.6 | 26.33 | 26.54 | 38356
2002-03-06 00:00:00 | 26.4 | 26.5 | 26.31 | 26.38 | 28445
2002-03-05 00:00:00 | 26.4 | 26.54 | 26.4 | 26.5 | 10448
2002-03-04 00:00:00 | 26.6 | 26.9 | 26.45 | 26.45 | 20295
2002-03-01 00:00:00 | 26.9 | 26.9 | 26.61 | 26.75 | 13828
2002-02-28 00:00:00 | 27 | 27 | 26.61 | 26.65 | 20479
2002-02-27 00:00:00 | 27.2 | 27.2 | 26.8 | 26.99 | 15086
2002-02-26 00:00:00 | 27.45 | 27.45 | 27 | 27.3 | 11461
2002-02-25 00:00:00 | 27.1 | 27.45 | 26.8 | 26.8 | 32744
2002-02-22 00:00:00 | 27.5 | 27.5 | 27.25 | 27.25 | 17231
2002-02-21 00:00:00 | 27.15 | 27.6 | 27.15 | 27.5 | 83995
2002-02-20 00:00:00 | 27.25 | 27.5 | 27.15 | 27.3 | 38899
2002-02-19 00:00:00 | 27.55 | 27.55 | 27.25 | 27.3 | 4881
2002-02-18 00:00:00 | 27.15 | 27.6 | 27.15 | 27.5 | 56597
2002-02-15 00:00:00 | 27.15 | 27.5 | 27.15 | 27.5 | 29380
2002-02-14 00:00:00 | 27 | 27.15 | 26.9 | 27.1 | 48230
2002-02-13 00:00:00 | 26.5 | 27.1 | 26.32 | 26.92 | 78482
2002-02-12 00:00:00 | 26.59 | 26.65 | 26.41 | 26.5 | 89475
2002-02-11 00:00:00 | 26.47 | 26.6 | 26.47 | 26.6 | 100039
2002-02-08 00:00:00 | 26.5 | 26.5 | 26.4 | 26.4 | 60668
2002-02-07 00:00:00 | 26.49 | 26.5 | 26.3 | 26.49 | 60668
2002-02-06 00:00:00 | 26.3 | 26.5 | 26.3 | 26.3 | 33473
2002-02-05 00:00:00 | 26.37 | 26.88 | 26.3 | 26.3 | 56714
2002-02-04 00:00:00 | 26.9 | 26.9 | 26.76 | 26.9 | 56714
2002-02-01 00:00:00 | 26.37 | 26.9 | 26.37 | 26.8 | 20392
2002-01-31 00:00:00 | 26.95 | 26.95 | 26.75 | 26.9 | 24404
2002-01-30 00:00:00 | 26.99 | 27 | 26.85 | 26.9 | 83541
2002-01-29 00:00:00 | 26.8 | 27 | 26.8 | 27 | 47521
2002-01-28 00:00:00 | 26.8 | 27 | 26.56 | 26.95 | 19554
2002-01-25 00:00:00 | 26.2 | 26.8 | 26.2 | 26.8 | 62729
2002-01-24 00:00:00 | 26.35 | 26.65 | 26.21 | 26.5 | 50954
2002-01-23 00:00:00 | 26.02 | 26.69 | 26.02 | 26.32 | 50954
2002-01-22 00:00:00 | 26.45 | 26.7 | 26.1 | 26.35 | 122204
2002-01-21 00:00:00 | 26.2 | 26.4 | 26.1 | 26.2 | 41195
2002-01-18 00:00:00 | 26.4 | 26.4 | 26.16 | 26.26 | 41195
2002-01-17 00:00:00 | 25.8 | 26.5 | 25.8 | 26.4 | 81318
2002-01-16 00:00:00 | 26.3 | 26.5 | 26.13 | 26.4 | 81318
2002-01-15 00:00:00 | 26 | 26.35 | 25.8 | 26.35 | 28358
2002-01-14 00:00:00 | 26 | 26.45 | 26 | 26.42 | 61182
2002-01-11 00:00:00 | 25.5 | 26 | 25.5 | 26 | 61169
2002-01-10 00:00:00 | 25.98 | 25.99 | 25.6 | 25.96 | 42455
2002-01-09 00:00:00 | 25.95 | 25.95 | 25.55 | 25.95 | 79741
2002-01-08 00:00:00 | 25.75 | 26 | 25.75 | 25.95 | 79741
2002-01-07 00:00:00 | 25.95 | 25.96 | 25.65 | 25.75 | 32769
2002-01-04 00:00:00 | 25.6 | 25.75 | 25.2 | 25.7 | 14120
2002-01-03 00:00:00 | 25.5 | 25.6 | 25.15 | 25.5 | 31424
2002-01-02 00:00:00 | 25.15 | 25.55 | 24.85 | 25.05 | 8992
2001-12-28 00:00:00 | 25.1 | 25.25 | 24.85 | 24.9 | 17609
2001-12-27 00:00:00 | 25.24 | 25.24 | 24.8 | 24.9 | 10958
2001-12-24 00:00:00 | 25.5 | 25.5 | 24.67 | 25 | 11212
2001-12-21 00:00:00 | 24.5 | 25.24 | 24.5 | 24.66 | 24800
2001-12-20 00:00:00 | 25.2 | 25.2 | 24.5 | 24.5 | 42919
2001-12-19 00:00:00 | 25.05 | 25.4 | 24.85 | 24.95 | 129427
2001-12-18 00:00:00 | 25.1 | 25.1 | 24.67 | 24.95 | 28711
2001-12-17 00:00:00 | 24.85 | 25.15 | 24.75 | 25.1 | 44977
2001-12-14 00:00:00 | 24.7 | 24.85 | 24.5 | 24.65 | 103067
2001-12-13 00:00:00 | 24.9 | 24.9 | 24.65 | 24.65 | 8947
2001-12-12 00:00:00 | 24.4 | 24.9 | 24.4 | 24.9 | 20917
2001-12-11 00:00:00 | 24.6 | 24.6 | 24.3 | 24.55 | 25585
2001-12-10 00:00:00 | 24.5 | 24.7 | 24.5 | 24.59 | 16513
2001-12-07 00:00:00 | 24.5 | 24.6 | 24.5 | 24.6 | 16128
2001-12-06 00:00:00 | 24.54 | 24.7 | 24.5 | 24.6 | 11672
2001-12-05 00:00:00 | 24.55 | 24.9 | 24.5 | 24.7 | 17291
2001-12-04 00:00:00 | 24.1 | 24.9 | 24.1 | 24.55 | 27181
2001-12-03 00:00:00 | 25.3 | 25.3 | 24.6 | 24.7 | 28767
2001-11-30 00:00:00 | 25.25 | 25.25 | 24.8 | 25.25 | 43136
2001-11-29 00:00:00 | 25.25 | 25.25 | 24.9 | 25 | 86318
2001-11-28 00:00:00 | 25 | 25.3 | 25 | 25 | 26251
2001-11-27 00:00:00 | 25.2 | 25.55 | 25.2 | 25.39 | 14406
2001-11-26 00:00:00 | 25.7 | 25.7 | 25.2 | 25.6 | 13661
2001-11-23 00:00:00 | 25.3 | 25.4 | 25.2 | 25.4 | 10841
2001-11-22 00:00:00 | 25.01 | 25.1 | 24.9 | 25.05 | 39407
2001-11-21 00:00:00 | 25.4 | 25.4 | 24.95 | 25.06 | 39407
2001-11-20 00:00:00 | 25.65 | 25.65 | 25.1 | 25.2 | 31344
2001-11-19 00:00:00 | 25.1 | 25.69 | 24.65 | 25.5 | 26681
2001-11-16 00:00:00 | 24.4 | 25 | 24 | 24.9 | 28508
2001-11-15 00:00:00 | 24.38 | 24.8 | 24.12 | 24.4 | 35815
2001-11-14 00:00:00 | 24.4 | 24.4 | 23.85 | 23.9 | 24395
2001-11-13 00:00:00 | 23.8 | 24 | 23.75 | 24 | 8433
2001-11-12 00:00:00 | 24 | 24.25 | 23.8 | 23.95 | 15123
2001-11-09 00:00:00 | 23.85 | 23.9 | 23.6 | 23.81 | 17620
2001-11-08 00:00:00 | 23.75 | 23.8 | 23.6 | 23.8 | 14440
2001-11-07 00:00:00 | 23.6 | 23.8 | 23.55 | 23.75 | 38011
2001-11-06 00:00:00 | 23.7 | 23.9 | 23.6 | 23.65 | 41960
2001-11-05 00:00:00 | 23.7 | 23.8 | 23.65 | 23.75 | 24824
2001-11-02 00:00:00 | 23.75 | 23.75 | 23.5 | 23.61 | 21498
2001-11-01 00:00:00 | 23.75 | 23.85 | 23.4 | 23.7 | 36207
2001-10-31 00:00:00 | 23.45 | 23.9 | 23.45 | 23.85 | 20450
2001-10-30 00:00:00 | 22.8 | 24 | 22.8 | 24 | 23695
2001-10-29 00:00:00 | 22.6 | 23.25 | 22.6 | 23 | 16153
2001-10-26 00:00:00 | 23.2 | 23.25 | 23 | 23.1 | 18417
2001-10-25 00:00:00 | 22.6 | 23 | 22.55 | 23 | 18417
2001-10-24 00:00:00 | 22.5 | 23.3 | 22.5 | 23.2 | 149706
2001-10-23 00:00:00 | 23.05 | 23.4 | 22.75 | 23 | 23021
2001-10-22 00:00:00 | 23.45 | 23.45 | 23.05 | 23.1 | 46061
2001-10-19 00:00:00 | 23 | 23.5 | 23 | 23.45 | 360893
2001-10-18 00:00:00 | 23.45 | 23.75 | 23.4 | 23.55 | 13186
2001-10-17 00:00:00 | 23.95 | 23.95 | 23.6 | 23.65 | 46658
2001-10-16 00:00:00 | 23.85 | 24 | 23.8 | 23.8 | 46658
2001-10-15 00:00:00 | 23.95 | 24 | 23.55 | 23.85 | 192800
2001-10-12 00:00:00 | 23.8 | 23.8 | 23.3 | 23.8 | 20216
2001-10-11 00:00:00 | 23.5 | 23.95 | 23.35 | 23.5 | 753392
2001-10-10 00:00:00 | 23.7 | 23.7 | 23.25 | 23.35 | 69843
2001-10-09 00:00:00 | 23.75 | 23.8 | 23.7 | 23.7 | 27429
2001-10-08 00:00:00 | 23.95 | 23.95 | 23.7 | 23.75 | 22522
2001-10-05 00:00:00 | 23.85 | 23.95 | 23.75 | 23.85 | 37977
2001-10-04 00:00:00 | 23.75 | 23.85 | 23.6 | 23.8 | 186799
2001-10-03 00:00:00 | 24.05 | 24.05 | 23.55 | 23.55 | 40842
2001-10-02 00:00:00 | 24.35 | 24.35 | 24 | 24.15 | 64984
2001-10-01 00:00:00 | 24.4 | 24.4 | 24.15 | 24.4 | 38606
2001-09-28 00:00:00 | 22.9 | 24.2 | 22.9 | 24.2 | 99093
2001-09-27 00:00:00 | 22.8 | 23.15 | 22.8 | 23 | 7444
2001-09-26 00:00:00 | 22.9 | 23.2 | 22.7 | 23 | 36962
2001-09-25 00:00:00 | 22.2 | 23 | 22.2 | 23 | 24295
2001-09-24 00:00:00 | 21.65 | 22.65 | 21.65 | 22.65 | 65399
2001-09-21 00:00:00 | 22.1 | 22.1 | 21.55 | 21.6 | 173667
2001-09-20 00:00:00 | 23.65 | 23.65 | 23 | 23.05 | 43799
2001-09-19 00:00:00 | 22.7 | 23.45 | 22.7 | 23.45 | 17368
2001-09-18 00:00:00 | 21.75 | 22.9 | 21.75 | 22.9 | 59751
2001-09-17 00:00:00 | 22.1 | 22.5 | 21.85 | 22.5 | 37019
2001-09-14 00:00:00 | 23 | 23 | 22.25 | 22.25 | 81300
2001-09-13 00:00:00 | 22.25 | 23 | 22.25 | 23 | 36093
2001-09-12 00:00:00 | 21.5 | 22.3 | 21.5 | 22.3 | 84325
2001-09-11 00:00:00 | 22.3 | 22.75 | 22.25 | 22.5 | 78194
2001-09-10 00:00:00 | 24 | 24 | 23 | 23 | 124200
2001-09-07 00:00:00 | 24 | 24.4 | 23.5 | 24.4 | 87006
2001-09-06 00:00:00 | 24.1 | 24.15 | 24 | 24 | 63198
2001-09-05 00:00:00 | 24.25 | 24.25 | 24.05 | 24.1 | 52285
2001-09-04 00:00:00 | 24.6 | 24.6 | 24.25 | 24.45 | 46352
2001-09-03 00:00:00 | 24.2 | 24.4 | 23.85 | 24.4 | 44349
2001-08-31 00:00:00 | 24.7 | 24.7 | 24.1 | 24.4 | 162047
2001-08-30 00:00:00 | 24.9 | 24.9 | 24.75 | 24.9 | 90114
2001-08-29 00:00:00 | 24.9 | 25 | 24.9 | 25 | 14386
2001-08-28 00:00:00 | 24.95 | 24.95 | 24.9 | 24.95 | 51176
2001-08-27 00:00:00 | 25 | 25 | 24.85 | 24.95 | 48932
2001-08-24 00:00:00 | 24.8 | 25 | 24.8 | 24.85 | 79838
2001-08-23 00:00:00 | 24.95 | 25 | 24.95 | 25 | 9776
2001-08-22 00:00:00 | 25 | 25 | 24.85 | 24.85 | 32950
2001-08-21 00:00:00 | 24.8 | 25 | 24.8 | 24.8 | 44375
2001-08-20 00:00:00 | 24.7 | 24.75 | 24.7 | 24.75 | 37761
2001-08-17 00:00:00 | 24.9 | 24.9 | 24.85 | 24.85 | 3276
2001-08-16 00:00:00 | 25 | 25 | 24.75 | 24.8 | 22579
2001-08-15 00:00:00 | 25 | 25 | 24.95 | 24.95 | 64850
2001-08-14 00:00:00 | 24.9 | 25 | 24.8 | 24.95 | 28549
2001-08-13 00:00:00 | 24.75 | 24.9 | 24.75 | 24.9 | 19973
2001-08-10 00:00:00 | 24.55 | 24.95 | 24.55 | 24.75 | 24726
2001-08-09 00:00:00 | 25.1 | 25.1 | 24.75 | 24.75 | 38382
2001-08-08 00:00:00 | 25.1 | 25.1 | 25 | 25.05 | 36117
2001-08-07 00:00:00 | 25.1 | 25.15 | 25 | 25.1 | 17835
2001-08-06 00:00:00 | 25 | 25.25 | 25 | 25 | 17594
2001-08-03 00:00:00 | 24.95 | 25.05 | 24.95 | 25 | 87640
2001-08-02 00:00:00 | 24.85 | 25 | 24.7 | 25 | 23833
2001-08-01 00:00:00 | 24.95 | 24.95 | 24.75 | 24.8 | 44451
2001-07-31 00:00:00 | 24.7 | 25 | 24.7 | 25 | 62456
2001-07-30 00:00:00 | 24.85 | 24.85 | 24.85 | 24.85 | 122381
2001-07-27 00:00:00 | 24.75 | 24.95 | 24.65 | 24.8 | 171696
2001-07-26 00:00:00 | 25 | 25 | 24.75 | 24.95 | 68172
2001-07-25 00:00:00 | 25.25 | 25.25 | 25 | 25 | 43999
2001-07-24 00:00:00 | 24.8 | 25.25 | 24.8 | 25.25 | 63796
2001-07-23 00:00:00 | 25.1 | 25.1 | 24.8 | 25.1 | 27450
2001-07-20 00:00:00 | 25.05 | 25.4 | 25.05 | 25.35 | 71488
2001-07-19 00:00:00 | 25.45 | 25.65 | 25.1 | 25.5 | 114945
2001-07-18 00:00:00 | 25.7 | 25.7 | 25.5 | 25.5 | 48981
2001-07-17 00:00:00 | 25.75 | 25.75 | 25.5 | 25.5 | 26632
2001-07-16 00:00:00 | 25.8 | 25.8 | 25.5 | 25.75 | 12599
2001-07-13 00:00:00 | 25.7 | 25.7 | 25.4 | 25.5 | 84726
2001-07-12 00:00:00 | 25.4 | 25.65 | 25.35 | 25.65 | 16397
2001-07-11 00:00:00 | 25.7 | 25.9 | 25.4 | 25.4 | 22611
2001-07-10 00:00:00 | 25.3 | 26 | 25.3 | 25.8 | 45060
2001-07-09 00:00:00 | 25.45 | 25.5 | 25.4 | 25.4 | 226079
2001-07-06 00:00:00 | 25.5 | 25.5 | 25.3 | 25.3 | 164980
2001-07-05 00:00:00 | 25.45 | 25.5 | 25.4 | 25.45 | 75803
2001-07-04 00:00:00 | 25.5 | 25.5 | 25.35 | 25.4 | 30164
2001-07-03 00:00:00 | 25.55 | 25.8 | 25.25 | 25.45 | 23620
2001-07-02 00:00:00 | 25.75 | 25.8 | 25.3 | 25.5 | 178503
2001-06-29 00:00:00 | 25.1 | 25.95 | 25.1 | 25.9 | 116065
2001-06-28 00:00:00 | 25.4 | 25.5 | 25.3 | 25.35 | 52991
2001-06-27 00:00:00 | 25.6 | 25.75 | 25.55 | 25.7 | 60690
2001-06-26 00:00:00 | 26 | 26 | 25.5 | 25.9 | 45725
2001-06-25 00:00:00 | 25.5 | 25.95 | 25.5 | 25.85 | 15762
2001-06-22 00:00:00 | 25.9 | 25.95 | 25.8 | 25.8 | 4600
2001-06-21 00:00:00 | 26 | 26 | 25.8 | 25.85 | 87810
2001-06-20 00:00:00 | 25.85 | 25.95 | 25.6 | 25.95 | 52798
2001-06-19 00:00:00 | 25.5 | 25.9 | 25.5 | 25.65 | 27558
2001-06-18 00:00:00 | 26 | 26 | 25.55 | 25.6 | 26101
2001-06-15 00:00:00 | 25.85 | 26 | 25.85 | 26 | 147665
2001-06-14 00:00:00 | 25.6 | 26 | 25.6 | 25.9 | 87710
2001-06-13 00:00:00 | 25.95 | 25.95 | 25.65 | 25.7 | 16341
2001-06-12 00:00:00 | 25.6 | 25.75 | 25.4 | 25.65 | 44191
2001-06-11 00:00:00 | 25.9 | 25.95 | 25.8 | 25.8 | 20750
2001-06-08 00:00:00 | 25.95 | 25.95 | 25.65 | 25.75 | 82169
2001-06-07 00:00:00 | 25.8 | 25.8 | 25.4 | 25.6 | 17030
2001-06-06 00:00:00 | 25.6 | 25.95 | 25.5 | 25.95 | 111011
2001-06-05 00:00:00 | 26.05 | 26.05 | 25.8 | 25.9 | 10431
2001-06-01 00:00:00 | 25.5 | 26.05 | 25.5 | 25.95 | 210536
2001-05-31 00:00:00 | 25.9 | 25.9 | 25.4 | 25.7 | 95444
2001-05-30 00:00:00 | 25.5 | 25.7 | 25.25 | 25.6 | 91529
2001-05-29 00:00:00 | 25.8 | 25.8 | 25.2 | 25.5 | 77326
2001-05-28 00:00:00 | 26 | 26 | 25.5 | 25.65 | 79580
2001-05-25 00:00:00 | 25.85 | 25.9 | 25.6 | 25.6 | 15118
2001-05-24 00:00:00 | 26 | 26.3 | 25.75 | 25.85 | 41126
2001-05-23 00:00:00 | 26.6 | 26.6 | 26 | 26.4 | 2065105
2001-05-22 00:00:00 | 26.4 | 26.6 | 26 | 26.45 | 144128
2001-05-21 00:00:00 | 26.5 | 26.55 | 25.9 | 26.45 | 178003
2001-05-18 00:00:00 | 26.3 | 26.6 | 26.3 | 26.55 | 94176
2001-05-17 00:00:00 | 26.5 | 26.5 | 25.95 | 26 | 336926
2001-05-16 00:00:00 | 26.5 | 26.55 | 26.25 | 26.55 | 121876
2001-05-15 00:00:00 | 26.3 | 26.6 | 26.25 | 26.55 | 161494
2001-05-14 00:00:00 | 26.3 | 26.3 | 26 | 26 | 146238
2001-05-11 00:00:00 | 26.3 | 26.3 | 25.85 | 26 | 145380
2001-05-10 00:00:00 | 25.85 | 26 | 25.85 | 26 | 176672
2001-05-09 00:00:00 | 25.95 | 26 | 25.8 | 25.8 | 136565
2001-05-08 00:00:00 | 26.1 | 26.25 | 26 | 26.25 | 57895
2001-05-07 00:00:00 | 26.45 | 26.45 | 26.2 | 26.4 | 29204
2001-05-04 00:00:00 | 26.7 | 26.7 | 26.3 | 26.5 | 89204
2001-05-03 00:00:00 | 26.7 | 26.7 | 26.4 | 26.6 | 28212
2001-05-02 00:00:00 | 26.75 | 26.8 | 26.4 | 26.5 | 28880
2001-05-01 00:00:00 | 27.25 | 27.25 | 26.75 | 26.75 | 42558
2001-04-27 00:00:00 | 26 | 26.75 | 25.7 | 26.55 | 73483
2001-04-26 00:00:00 | 28 | 28.5 | 28 | 28.1 | 31739
2001-04-25 00:00:00 | 28.5 | 28.5 | 28 | 28.3 | 200
2001-04-24 00:00:00 | 28 | 28.5 | 28 | 28.4 | 209108
2001-04-23 00:00:00 | 27.8 | 28.1 | 27.55 | 28 | 77933
2001-04-20 00:00:00 | 27.75 | 27.8 | 27.5 | 27.75 | 166967
2001-04-19 00:00:00 | 27.45 | 27.75 | 27.15 | 27.75 | 43808
2001-04-18 00:00:00 | 27.45 | 27.45 | 27.1 | 27.2 | 41041
2001-04-17 00:00:00 | 27.1 | 27.45 | 26.75 | 27.4 | 44815
2001-04-12 00:00:00 | 27.45 | 27.45 | 27.05 | 27.45 | 28033
2001-04-11 00:00:00 | 27.45 | 27.45 | 26.9 | 27 | 28033
2001-04-10 00:00:00 | 27.45 | 27.45 | 26.9 | 27.15 | 31295
2001-04-09 00:00:00 | 27.75 | 27.75 | 27.3 | 27.3 | 46993
2001-04-06 00:00:00 | 27.5 | 27.65 | 27.2 | 27.65 | 26350
2001-04-05 00:00:00 | 27.75 | 27.75 | 27.15 | 27.45 | 36786
2001-04-04 00:00:00 | 27.05 | 27.75 | 27 | 27.75 | 268004
2001-04-03 00:00:00 | 26.85 | 27.75 | 26.85 | 27.55 | 84391
2001-04-02 00:00:00 | 26.65 | 26.85 | 26.45 | 26.85 | 127342
2001-03-30 00:00:00 | 26.7 | 26.7 | 26 | 26.55 | 395638
2001-03-29 00:00:00 | 26.7 | 26.7 | 26.1 | 26.1 | 87645
2001-03-28 00:00:00 | 26.7 | 26.7 | 26.55 | 26.55 | 260942
2001-03-27 00:00:00 | 27.7 | 27.7 | 26.55 | 26.55 | 60016
2001-03-26 00:00:00 | 27.4 | 27.65 | 27 | 27.4 | 32831
2001-03-23 00:00:00 | 26.75 | 27.25 | 26.65 | 27.25 | 49773
2001-03-22 00:00:00 | 28 | 28 | 26.65 | 27.05 | 73903
2001-03-21 00:00:00 | 28.1 | 28.1 | 27.6 | 27.7 | 22639
2001-03-20 00:00:00 | 28.25 | 28.3 | 27.65 | 27.95 | 214393
2001-03-19 00:00:00 | 28.2 | 28.3 | 27.9 | 28.1 | 65598
2001-03-16 00:00:00 | 27.8 | 28.2 | 27.8 | 28.2 | 88002
2001-03-15 00:00:00 | 27.7 | 28.1 | 27.7 | 27.75 | 64691
2001-03-14 00:00:00 | 28.6 | 28.6 | 27.5 | 27.95 | 65641
2001-03-13 00:00:00 | 28.95 | 28.95 | 28.45 | 28.5 | 55192
2001-03-12 00:00:00 | 28.95 | 28.95 | 28.5 | 28.75 | 68068
2001-03-09 00:00:00 | 28.95 | 28.95 | 28.7 | 28.95 | 60489
2001-03-08 00:00:00 | 28.7 | 28.8 | 28.4 | 28.7 | 121491
2001-03-07 00:00:00 | 28.15 | 28.4 | 27.8 | 28.4 | 62154
2001-03-06 00:00:00 | 27.7 | 28 | 27.3 | 28 | 78585
2001-03-05 00:00:00 | 27.65 | 27.85 | 27.1 | 27.45 | 122072
2001-03-02 00:00:00 | 28.2 | 28.25 | 27.9 | 27.9 | 193774
2001-03-01 00:00:00 | 28 | 28.1 | 27.7 | 28 | 101274
2001-02-28 00:00:00 | 29.1 | 29.15 | 28.1 | 28.1 | 131194
2001-02-27 00:00:00 | 29.05 | 29.1 | 28.75 | 28.8 | 79228
2001-02-26 00:00:00 | 29 | 29 | 28.5 | 28.85 | 44993
2001-02-23 00:00:00 | 29.1 | 29.1 | 28.55 | 28.85 | 147214
2001-02-22 00:00:00 | 29.2 | 29.2 | 28.55 | 28.9 | 43506
2001-02-21 00:00:00 | 29.3 | 29.3 | 29.05 | 29.2 | 93909
2001-02-20 00:00:00 | 29.25 | 29.45 | 29.1 | 29.15 | 82205
2001-02-19 00:00:00 | 29.25 | 29.25 | 29.2 | 29.2 | 61145
2001-02-16 00:00:00 | 29.25 | 29.25 | 29 | 29.15 | 25789
2001-02-15 00:00:00 | 29.4 | 29.4 | 29.05 | 29.25 | 222438
2001-02-14 00:00:00 | 29.35 | 29.35 | 29.25 | 29.3 | 39534
2001-02-13 00:00:00 | 29.35 | 29.35 | 29.2 | 29.35 | 92392
2001-02-12 00:00:00 | 29.4 | 29.4 | 29 | 29.3 | 42749
2001-02-09 00:00:00 | 29.4 | 29.4 | 29.25 | 29.25 | 57890
2001-02-08 00:00:00 | 29.2 | 29.5 | 29 | 29.35 | 165360
2001-02-07 00:00:00 | 28.75 | 28.9 | 28.35 | 28.9 | 311650
2001-02-06 00:00:00 | 28.95 | 28.95 | 28.5 | 28.5 | 221987
2001-02-05 00:00:00 | 28.9 | 28.95 | 28.5 | 28.95 | 80030
2001-02-02 00:00:00 | 28.9 | 28.95 | 28.45 | 28.6 | 79559
2001-02-01 00:00:00 | 28.1 | 28.6 | 28.05 | 28.6 | 92502
2001-01-31 00:00:00 | 28.05 | 28.1 | 28 | 28.05 | 57285
2001-01-30 00:00:00 | 27.8 | 27.95 | 27.7 | 27.9 | 87335
2001-01-29 00:00:00 | 27.75 | 27.8 | 27.5 | 27.8 | 69595
2001-01-26 00:00:00 | 27.45 | 27.5 | 27.3 | 27.45 | 192811
2001-01-25 00:00:00 | 27.4 | 27.45 | 27.3 | 27.4 | 171293
2001-01-24 00:00:00 | 27.45 | 27.45 | 27.2 | 27.35 | 111086
2001-01-23 00:00:00 | 27.45 | 27.45 | 27.25 | 27.4 | 203322
2001-01-22 00:00:00 | 27.45 | 27.45 | 27.15 | 27.35 | 116210
2001-01-19 00:00:00 | 27.4 | 27.4 | 27.3 | 27.3 | 72027
2001-01-18 00:00:00 | 27.4 | 27.6 | 27.3 | 27.45 | 145336
2001-01-17 00:00:00 | 27 | 27.35 | 26.95 | 27.35 | 463263
2001-01-16 00:00:00 | 27 | 27 | 26.85 | 26.9 | 43726
2001-01-15 00:00:00 | 27 | 27 | 26.8 | 26.9 | 85575
2001-01-12 00:00:00 | 26.75 | 27 | 26.75 | 26.75 | 173701
2001-01-11 00:00:00 | 27 | 27 | 26.7 | 26.85 | 124148
2001-01-10 00:00:00 | 27 | 27 | 26.8 | 26.8 | 70954
2001-01-09 00:00:00 | 26.95 | 26.95 | 26.8 | 26.9 | 82736
2001-01-08 00:00:00 | 27.25 | 27.25 | 26.75 | 26.8 | 70988
2001-01-05 00:00:00 | 27.25 | 27.25 | 26.75 | 26.95 | 116783
2001-01-04 00:00:00 | 27.35 | 27.35 | 27 | 27.2 | 56009
2001-01-03 00:00:00 | 27.35 | 27.35 | 27.1 | 27.25 | 24694
2001-01-02 00:00:00 | 27.3 | 27.45 | 27 | 27.1 | 69220
2001-01-01 00:00:00 | 27 | 27 | 26.95 | 27 | 50452
2000-12-29 00:00:00 | 27 | 27 | 26.95 | 27 | 10379
2000-12-28 00:00:00 | 26.5 | 26.7 | 26.5 | 26.7 | 10379
2000-12-27 00:00:00 | 26.3 | 26.45 | 26.1 | 26.2 | 10953
2000-12-26 00:00:00 | 25.9 | 26 | 25.9 | 26 | 62831
2000-12-25 00:00:00 | 25.9 | 26 | 25.9 | 26 | 126968
2000-12-22 00:00:00 | 25.9 | 26 | 25.9 | 26 | 126968
2000-12-21 00:00:00 | 26.5 | 26.5 | 25.6 | 25.6 | 126968
2000-12-20 00:00:00 | 26.4 | 26.45 | 26.2 | 26.4 | 29080
2000-12-19 00:00:00 | 26.5 | 26.5 | 26.1 | 26.1 | 191104
2000-12-18 00:00:00 | 26.7 | 26.9 | 26.5 | 26.5 | 562813
2000-12-15 00:00:00 | 26.95 | 26.95 | 26.6 | 26.6 | 27818
2000-12-14 00:00:00 | 27.25 | 27.25 | 26.85 | 26.85 | 22742
2000-12-13 00:00:00 | 27.15 | 27.15 | 27 | 27.15 | 749020
2000-12-12 00:00:00 | 27.3 | 27.3 | 26.6 | 26.85 | 52202
2000-12-11 00:00:00 | 27.35 | 27.4 | 27 | 27 | 77326
2000-12-08 00:00:00 | 27.45 | 27.45 | 27.25 | 27.35 | 104200
2000-12-07 00:00:00 | 27.35 | 27.4 | 27.25 | 27.4 | 52681
2000-12-06 00:00:00 | 27.3 | 27.4 | 27.2 | 27.3 | 51995
2000-12-05 00:00:00 | 27.4 | 27.4 | 27.15 | 27.15 | 28830
2000-12-04 00:00:00 | 27.35 | 27.35 | 27.05 | 27.05 | 19866
2000-12-01 00:00:00 | 27.3 | 27.4 | 27.05 | 27.3 | 101024
2000-11-30 00:00:00 | 27 | 27.2 | 26.7 | 27 | 108370
2000-11-29 00:00:00 | 26.95 | 26.95 | 26.65 | 26.7 | 46566
2000-11-28 00:00:00 | 26.95 | 26.95 | 26.65 | 26.85 | 42518
2000-11-27 00:00:00 | 26.7 | 26.85 | 26.55 | 26.75 | 26015
2000-11-24 00:00:00 | 26.5 | 26.55 | 26.1 | 26.55 | 26177
2000-11-23 00:00:00 | 26.5 | 26.55 | 26.1 | 26.3 | 30585
2000-11-22 00:00:00 | 26.5 | 26.5 | 26.4 | 26.5 | 34847
2000-11-21 00:00:00 | 26.45 | 26.5 | 25.9 | 26.2 | 24467
2000-11-20 00:00:00 | 26.5 | 26.5 | 25.95 | 26.3 | 17091
2000-11-17 00:00:00 | 26.5 | 26.5 | 25.9 | 26.5 | 28582
2000-11-16 00:00:00 | 26.8 | 26.8 | 26.3 | 26.5 | 37260
2000-11-15 00:00:00 | 26.85 | 26.85 | 26.4 | 26.65 | 45155
2000-11-14 00:00:00 | 27 | 27 | 26.55 | 26.55 | 74908
2000-11-13 00:00:00 | 26.95 | 26.95 | 26.4 | 26.4 | 47037
2000-11-10 00:00:00 | 26.6 | 26.65 | 26.45 | 26.45 | 19407
2000-11-09 00:00:00 | 26.9 | 26.9 | 26.45 | 26.65 | 30574
2000-11-08 00:00:00 | 26.7 | 26.75 | 26.7 | 26.7 | 10284
2000-11-07 00:00:00 | 27 | 27 | 26.65 | 26.7 | 25361
2000-11-06 00:00:00 | 26.9 | 26.95 | 26.7 | 26.95 | 37097
2000-11-03 00:00:00 | 27 | 27 | 26.7 | 26.75 | 17400
2000-11-02 00:00:00 | 27 | 27.1 | 26.7 | 26.95 | 17400
2000-11-01 00:00:00 | 26.95 | 27 | 26.8 | 26.95 | 82523
2000-10-31 00:00:00 | 27 | 27 | 26.75 | 26.8 | 52858
2000-10-30 00:00:00 | 27 | 27 | 26.5 | 26.9 | 17574
2000-10-27 00:00:00 | 27 | 27 | 26.8 | 27 | 19336
2000-10-26 00:00:00 | 26.95 | 26.95 | 26.75 | 26.9 | 18751
2000-10-25 00:00:00 | 27 | 27 | 26.7 | 26.95 | 62416
2000-10-24 00:00:00 | 27 | 27 | 26.55 | 26.55 | 11961
2000-10-23 00:00:00 | 26.95 | 27 | 26.5 | 27 | 22402
2000-10-20 00:00:00 | 27 | 27 | 26.35 | 26.75 | 21345
2000-10-19 00:00:00 | 27.2 | 27.2 | 26.6 | 27 | 65439
2000-10-18 00:00:00 | 27.3 | 27.3 | 26.4 | 27 | 63147
2000-10-17 00:00:00 | 27.3 | 27.3 | 26.85 | 27.2 | 27694
2000-10-16 00:00:00 | 27.4 | 27.4 | 27 | 27.35 | 23580
2000-10-13 00:00:00 | 26.8 | 27.3 | 26.6 | 27.3 | 26007
2000-10-12 00:00:00 | 27.35 | 27.35 | 27 | 27 | 23682
2000-10-11 00:00:00 | 27.4 | 27.4 | 27.1 | 27.1 | 25376
2000-10-10 00:00:00 | 27.4 | 27.4 | 27.1 | 27.4 | 9822
2000-10-09 00:00:00 | 27.45 | 27.45 | 27.2 | 27.4 | 9822
2000-10-06 00:00:00 | 27.2 | 27.45 | 26.9 | 27.45 | 92664
2000-10-05 00:00:00 | 27.1 | 27.15 | 26.9 | 27.15 | 31260
2000-10-04 00:00:00 | 27 | 27.15 | 26.85 | 26.9 | 87642
2000-10-03 00:00:00 | 26.8 | 26.95 | 26.5 | 26.85 | 98275
2000-10-02 00:00:00 | 26.9 | 26.9 | 26.7 | 26.7 | 2248
2000-09-29 00:00:00 | 27 | 27 | 26.5 | 26.9 | 140404
2000-09-28 00:00:00 | 26.85 | 26.85 | 26.35 | 26.7 | 21236
2000-09-27 00:00:00 | 26.65 | 26.65 | 26.25 | 26.55 | 31934
2000-09-26 00:00:00 | 26.1 | 26.4 | 26.1 | 26.35 | 8237
2000-09-25 00:00:00 | 26.6 | 26.6 | 26.2 | 26.2 | 21034
2000-09-22 00:00:00 | 26.8 | 26.8 | 26.05 | 26.6 | 24388
2000-09-21 00:00:00 | 26.8 | 26.8 | 26.05 | 26.7 | 36291
2000-09-20 00:00:00 | 26.7 | 26.8 | 26.4 | 26.8 | 19337
2000-09-19 00:00:00 | 26.85 | 26.85 | 26.05 | 26.7 | 59288
2000-09-18 00:00:00 | 26.85 | 26.85 | 26.55 | 26.55 | 14577
2000-09-15 00:00:00 | 26.85 | 26.85 | 26.7 | 26.85 | 20793
2000-09-14 00:00:00 | 27 | 27 | 26.8 | 26.9 | 38215
2000-09-13 00:00:00 | 26.42 | 26.42 | 26.42 | 26.42 | 54
2000-09-12 00:00:00 | 26.42 | 26.44 | 26.42 | 26.44 | 0
2000-09-11 00:00:00 | 26.42 | 26.42 | 26.42 | 26.42 | 0
2000-09-08 00:00:00 | 26.42 | 26.42 | 26.42 | 26.42 | 5
2000-09-07 00:00:00 | 26.42 | 26.42 | 26.42 | 26.42 | 5
2000-09-06 00:00:00 | 26.56 | 26.56 | 26.45 | 26.45 | 114
2000-09-05 00:00:00 | 26.63 | 26.63 | 26.54 | 26.54 | 5
2000-09-04 00:00:00 | 26.61 | 26.63 | 26.61 | 26.63 | 1391
2000-09-01 00:00:00 | 26.51 | 26.51 | 26.45 | 26.45 | 14
2000-08-31 00:00:00 | 26.47 | 26.47 | 26.47 | 26.47 | 3
2000-08-30 00:00:00 | 26.47 | 26.47 | 26.47 | 26.47 | 3
2000-08-29 00:00:00 | 26.47 | 26.47 | 26.47 | 26.47 | 40
2000-08-28 00:00:00 | 26.47 | 26.47 | 26.47 | 26.47 | 40
2000-08-25 00:00:00 | 26.47 | 26.47 | 26.47 | 26.47 | 0
2000-08-24 00:00:00 | 26.51 | 26.51 | 26.47 | 26.47 | 0
2000-08-23 00:00:00 | 26.51 | 26.51 | 26.51 | 26.51 | 0
2000-08-22 00:00:00 | 26.51 | 26.51 | 26.51 | 26.51 | 0
2000-08-21 00:00:00 | 26.51 | 26.51 | 26.51 | 26.51 | 40
2000-08-18 00:00:00 | 26.66 | 26.66 | 26.66 | 26.66 | 40
2000-08-17 00:00:00 | 26.66 | 26.66 | 26.66 | 26.66 | 0
2000-08-16 00:00:00 | 26.66 | 26.66 | 26.66 | 26.66 | 0
2000-08-15 00:00:00 | 26.72 | 26.72 | 26.66 | 26.66 | 0
2000-08-14 00:00:00 | 26.72 | 26.72 | 26.72 | 26.72 | 40
2000-08-11 00:00:00 | 26.85 | 26.85 | 26.45 | 26.45 | 14806
2000-08-10 00:00:00 | 26.8 | 26.85 | 26.5 | 26.85 | 47981
2000-08-09 00:00:00 | 26.6 | 26.85 | 26.4 | 26.7 | 21344
2000-08-08 00:00:00 | 27.1 | 27.1 | 26.7 | 26.85 | 73295
2000-08-07 00:00:00 | 27.2 | 27.2 | 26.6 | 27 | 47202
2000-08-04 00:00:00 | 27.15 | 27.15 | 26.7 | 27 | 26523
2000-08-03 00:00:00 | 27 | 27.35 | 27 | 27 | 62121
2000-08-02 00:00:00 | 27.35 | 27.35 | 26.9 | 26.9 | 23088
2000-08-01 00:00:00 | 27.3 | 27.3 | 26.85 | 27.05 | 117201
2000-07-31 00:00:00 | 27 | 27 | 26.7 | 27 | 5417
2000-07-28 00:00:00 | 26.8 | 26.9 | 26.7 | 26.9 | 23838
2000-07-27 00:00:00 | 26.5 | 26.65 | 26.5 | 26.5 | 12004
2000-07-26 00:00:00 | 26.9 | 26.9 | 26.55 | 26.6 | 288039
2000-07-25 00:00:00 | 26.4 | 26.6 | 26.3 | 26.6 | 13572
2000-07-24 00:00:00 | 26.3 | 26.3 | 25.7 | 26.3 | 18743
2000-07-21 00:00:00 | 26.3 | 26.35 | 26 | 26 | 16303
2000-07-20 00:00:00 | 26.5 | 26.5 | 26 | 26 | 77369
2000-07-19 00:00:00 | 26.7 | 27 | 26.2 | 26.2 | 10304
2000-07-18 00:00:00 | 27.85 | 27.85 | 27.3 | 27.45 | 144179
2000-07-17 00:00:00 | 28 | 28 | 27.2 | 27.55 | 49168
2000-07-14 00:00:00 | 27.45 | 27.5 | 27.25 | 27.3 | 17230
2000-07-13 00:00:00 | 28 | 28.1 | 27.2 | 27.45 | 57475
2000-07-12 00:00:00 | 27.35 | 28 | 27.35 | 28 | 83433
2000-07-11 00:00:00 | 27.4 | 27.5 | 27.3 | 27.5 | 42741
2000-07-10 00:00:00 | 27.2 | 27.45 | 27 | 27.4 | 78107
2000-07-07 00:00:00 | 26.5 | 26.55 | 26.5 | 26.55 | 239462
2000-07-06 00:00:00 | 26.55 | 26.55 | 26.3 | 26.5 | 13749
2000-07-05 00:00:00 | 26.4 | 26.5 | 26.1 | 26.5 | 43778
2000-07-04 00:00:00 | 25.85 | 26.3 | 25.85 | 26.3 | 66798
2000-07-03 00:00:00 | 25.5 | 25.75 | 25.5 | 25.75 | 82462
2000-06-30 00:00:00 | 25.45 | 25.5 | 25.35 | 25.5 | 48134
2000-06-29 00:00:00 | 25.35 | 25.45 | 25.35 | 25.45 | 14591
2000-06-28 00:00:00 | 25.35 | 25.35 | 25.05 | 25.05 | 51910
2000-06-27 00:00:00 | 25.35 | 25.35 | 24.8 | 25.05 | 457963
2000-06-26 00:00:00 | 25 | 25.05 | 24.6 | 25.05 | 23494
2000-06-23 00:00:00 | 24.95 | 25 | 24.7 | 25 | 63814
2000-06-22 00:00:00 | 24.7 | 24.8 | 24.5 | 24.8 | 46111
2000-06-21 00:00:00 | 24.5 | 24.5 | 24.45 | 24.5 | 79632
2000-06-20 00:00:00 | 24.55 | 24.65 | 24.4 | 24.4 | 12185
2000-06-19 00:00:00 | 24.7 | 24.7 | 24.5 | 24.5 | 31046
2000-06-16 00:00:00 | 24.65 | 24.65 | 24.6 | 24.65 | 16054
2000-06-15 00:00:00 | 24.65 | 24.65 | 24.3 | 24.6 | 68854
2000-06-14 00:00:00 | 24.7 | 24.7 | 24.45 | 24.6 | 23532
2000-06-13 00:00:00 | 24.7 | 24.7 | 24.3 | 24.5 | 85457
2000-06-09 00:00:00 | 24.55 | 24.7 | 24.5 | 24.5 | 130815
2000-06-08 00:00:00 | 24.5 | 24.75 | 24.5 | 24.65 | 99719
2000-06-07 00:00:00 | 24.6 | 24.7 | 24.5 | 24.6 | 80472
2000-06-06 00:00:00 | 24.5 | 24.6 | 24.3 | 24.6 | 23504
2000-06-05 00:00:00 | 24.45 | 24.5 | 24.3 | 24.4 | 70845
2000-06-02 00:00:00 | 24.7 | 24.7 | 24.25 | 24.25 | 36955
2000-05-31 00:00:00 | 24.55 | 24.55 | 24.25 | 24.5 | 157418
2000-05-30 00:00:00 | 24.7 | 24.7 | 24.35 | 24.35 | 133973
2000-05-29 00:00:00 | 24.7 | 24.7 | 24.5 | 24.5 | 13855
2000-05-26 00:00:00 | 24.6 | 24.7 | 24.4 | 24.6 | 40216
2000-05-25 00:00:00 | 24.5 | 24.55 | 24.35 | 24.45 | 40216
2000-05-24 00:00:00 | 24.5 | 24.5 | 24.3 | 24.3 | 100823
2000-05-23 00:00:00 | 24.65 | 24.65 | 24.25 | 24.55 | 159751
2000-05-22 00:00:00 | 24.5 | 24.5 | 24.25 | 24.45 | 56640
2000-05-19 00:00:00 | 24.65 | 24.7 | 24.6 | 24.7 | 22757
2000-05-18 00:00:00 | 24.65 | 24.65 | 24.2 | 24.6 | 108764
2000-05-17 00:00:00 | 24.65 | 24.65 | 24.45 | 24.5 | 279660
2000-05-16 00:00:00 | 24.6 | 24.65 | 24.3 | 24.65 | 111975
2000-05-15 00:00:00 | 24.45 | 24.5 | 24.3 | 24.5 | 49685
2000-05-12 00:00:00 | 24.6 | 24.6 | 24.3 | 24.35 | 64911
2000-05-11 00:00:00 | 24.5 | 24.5 | 24.3 | 24.5 | 77295
2000-05-10 00:00:00 | 24.2 | 24.45 | 24.1 | 24.45 | 47723
2000-05-09 00:00:00 | 23.95 | 24.2 | 23.95 | 24 | 65972
2000-05-08 00:00:00 | 24.65 | 24.65 | 24 | 24 | 24925
2000-05-05 00:00:00 | 24.5 | 24.6 | 24.5 | 24.6 | 3211
2000-05-04 00:00:00 | 24.8 | 24.8 | 24.6 | 24.65 | 151389
2000-05-03 00:00:00 | 24.95 | 24.95 | 24.75 | 24.75 | 86000
2000-05-02 00:00:00 | 25.2 | 25.45 | 25 | 25 | 114738
2000-05-01 00:00:00 | 26.65 | 26.7 | 26.35 | 26.7 | 12696
2000-04-28 00:00:00 | 26.85 | 26.9 | 26.55 | 26.55 | 50379
2000-04-27 00:00:00 | 26.3 | 26.75 | 26.3 | 26.5 | 102225
2000-04-26 00:00:00 | 26.05 | 26.45 | 26 | 26.45 | 30193
2000-04-25 00:00:00 | 26.45 | 26.45 | 26.05 | 26.05 | 29913
2000-04-20 00:00:00 | 26.25 | 26.45 | 26.1 | 26.45 | 73231
2000-04-19 00:00:00 | 26.4 | 26.4 | 26.4 | 26.4 | 27229
2000-04-18 00:00:00 | 26.42 | 26.7 | 26.25 | 26.3 | 44157
2000-04-17 00:00:00 | 26.65 | 26.65 | 26.3 | 26.3 | 23071
2000-04-14 00:00:00 | 26.58 | 26.95 | 26.3 | 26.5 | 51662
2000-04-13 00:00:00 | 26.7 | 26.8 | 26.2 | 26.5 | 21618
2000-04-12 00:00:00 | 26.35 | 26.5 | 26 | 26.4 | 23265
2000-04-11 00:00:00 | 25.8 | 26.5 | 25.55 | 26.35 | 29765
2000-04-10 00:00:00 | 25.45 | 25.95 | 25.35 | 25.6 | 89190
2000-04-07 00:00:00 | 25.5 | 25.65 | 25.35 | 25.35 | 225791
2000-04-06 00:00:00 | 25.8 | 25.8 | 25.55 | 25.55 | 72073
2000-04-05 00:00:00 | 25.7 | 25.7 | 25.3 | 25.5 | 46786
2000-04-04 00:00:00 | 25.9 | 25.9 | 25.4 | 25.4 | 51167
2000-04-03 00:00:00 | 25.75 | 25.75 | 25.3 | 25.6 | 19023
2000-03-31 00:00:00 | 25.95 | 25.95 | 25.5 | 25.6 | 61373
2000-03-30 00:00:00 | 25.3 | 25.45 | 25.25 | 25.45 | 276665
2000-03-29 00:00:00 | 25.7 | 25.85 | 25 | 25.2 | 350681
2000-03-28 00:00:00 | 25.65 | 25.65 | 25.1 | 25.4 | 187447
2000-03-27 00:00:00 | 25.9 | 25.95 | 25.5 | 25.5 | 57956
2000-03-24 00:00:00 | 25.9 | 25.9 | 25.7 | 25.7 | 20505
2000-03-23 00:00:00 | 26 | 26 | 25.6 | 25.9 | 422157
2000-03-22 00:00:00 | 26 | 26.1 | 25.6 | 26 | 98425
2000-03-21 00:00:00 | 26.25 | 26.25 | 25.6 | 26 | 113832
2000-03-20 00:00:00 | 26.25 | 26.25 | 25.75 | 26 | 118846
2000-03-17 00:00:00 | 26.3 | 26.3 | 25.2 | 25.8 | 44726
2000-03-16 00:00:00 | 26.5 | 26.5 | 25.6 | 25.6 | 111935
2000-03-15 00:00:00 | 25.5 | 26.1 | 25.5 | 26 | 32851
2000-03-14 00:00:00 | 25.75 | 25.8 | 25.2 | 25.2 | 51767
2000-03-13 00:00:00 | 25.2 | 25.45 | 25.2 | 25.45 | 8601
2000-03-10 00:00:00 | 25.2 | 25.2 | 25.15 | 25.15 | 12312
2000-03-09 00:00:00 | 25.4 | 25.45 | 25.15 | 25.15 | 12120
2000-03-08 00:00:00 | 25.4 | 25.45 | 25.2 | 25.2 | 35004
2000-03-07 00:00:00 | 25.5 | 25.5 | 24.8 | 25.1 | 118825
2000-03-06 00:00:00 | 25 | 25.4 | 24.5 | 25 | 88811
2000-03-03 00:00:00 | 24.7 | 25 | 24.55 | 25 | 64238
2000-03-02 00:00:00 | 24.5 | 24.9 | 24.5 | 24.5 | 43493
2000-03-01 00:00:00 | 25.4 | 25.4 | 24.55 | 24.65 | 27239
2000-02-29 00:00:00 | 25.32 | 25.5 | 25.05 | 25.4 | 45181
2000-02-28 00:00:00 | 26.35 | 26.35 | 25 | 25.5 | 186788
2000-02-25 00:00:00 | 26.6 | 26.6 | 26.05 | 26.05 | 75303
2000-02-24 00:00:00 | 26.4 | 26.4 | 25.7 | 26.3 | 19049
2000-02-23 00:00:00 | 26.9 | 26.9 | 26.1 | 26.4 | 100998
2000-02-22 00:00:00 | 26.85 | 26.9 | 26.2 | 26.8 | 33088
2000-02-21 00:00:00 | 27.1 | 27.1 | 26.75 | 26.85 | 45540
2000-02-18 00:00:00 | 27.1 | 27.1 | 26.65 | 26.9 | 27341
2000-02-17 00:00:00 | 27.15 | 27.15 | 26.8 | 27 | 56652
2000-02-16 00:00:00 | 27.2 | 27.2 | 26.8 | 27 | 40042
2000-02-15 00:00:00 | 27.25 | 27.25 | 26.8 | 26.8 | 15356
2000-02-14 00:00:00 | 26.7 | 27.25 | 26.65 | 27.25 | 22605
2000-02-11 00:00:00 | 26.83 | 27.2 | 26.6 | 26.7 | 12011
2000-02-10 00:00:00 | 27.35 | 27.35 | 26.8 | 26.8 | 13335
2000-02-09 00:00:00 | 26.8 | 27.45 | 26.8 | 27.45 | 46103
2000-02-08 00:00:00 | 27.3 | 27.4 | 26.75 | 26.8 | 29559
2000-02-07 00:00:00 | 27.45 | 27.45 | 27 | 27 | 49123
2000-02-04 00:00:00 | 27.7 | 27.7 | 27.3 | 27.5 | 48020
2000-02-03 00:00:00 | 27.6 | 27.65 | 27.35 | 27.65 | 72337
2000-02-02 00:00:00 | 27.65 | 27.65 | 27.5 | 27.65 | 17112
2000-02-01 00:00:00 | 27.65 | 27.65 | 27.25 | 27.65 | 27719
2000-01-31 00:00:00 | 27.75 | 27.75 | 27.2 | 27.65 | 44725
2000-01-28 00:00:00 | 27.8 | 27.85 | 27.2 | 27.45 | 83945
2000-01-27 00:00:00 | 27.5 | 27.7 | 27.5 | 27.5 | 110365
2000-01-26 00:00:00 | 27.8 | 27.8 | 27.5 | 27.5 | 87691
2000-01-25 00:00:00 | 27.7 | 27.7 | 27.4 | 27.5 | 99720
2000-01-24 00:00:00 | 27.5 | 27.65 | 27.35 | 27.5 | 31085
2000-01-21 00:00:00 | 27.9 | 27.9 | 27.5 | 27.5 | 24382
2000-01-20 00:00:00 | 28 | 28 | 27.5 | 27.7 | 24595
2000-01-19 00:00:00 | 28 | 28.35 | 27.55 | 27.8 | 78897
2000-01-18 00:00:00 | 28.35 | 28.35 | 27.7 | 27.7 | 29960
2000-01-17 00:00:00 | 28.35 | 28.35 | 28 | 28.05 | 98876
2000-01-14 00:00:00 | 27.75 | 28.1 | 27.75 | 28.1 | 15031
2000-01-13 00:00:00 | 28.2 | 28.2 | 27.6 | 28 | 91293
2000-01-12 00:00:00 | 28 | 28 | 27.7 | 28 | 130428
2000-01-11 00:00:00 | 28.2 | 28.45 | 27.7 | 27.7 | 40160
2000-01-10 00:00:00 | 28.4 | 28.4 | 27.8 | 28 | 109879
2000-01-07 00:00:00 | 27.65 | 28.1 | 27.2 | 28.1 | 136758
2000-01-06 00:00:00 | 27.3 | 27.5 | 27.3 | 27.5 | 276310
2000-01-05 00:00:00 | 27.85 | 27.85 | 27.25 | 27.3 | 249611
2000-01-04 00:00:00 | 27.8 | 28 | 27 | 28 | 36923
2000-01-03 00:00:00 | 26.95 | 27.5 | 26.7 | 27.5 | 234263
1999-12-30 00:00:00 | 26.8 | 26.9 | 26.5 | 26.8 | 10304
1999-12-29 00:00:00 | 26.45 | 26.8 | 26.45 | 26.8 | 17206
1999-12-28 00:00:00 | 25.9 | 26.5 | 25.9 | 26.5 | 27912
1999-12-27 00:00:00 | 25.5 | 25.5 | 25.5 | 25.5 | 6160
1999-12-24 00:00:00 | 25.9 | 26.1 | 25.8 | 25.8 | 30408
1999-12-23 00:00:00 | 25.9 | 26.05 | 25.8 | 25.9 | 103831
1999-12-22 00:00:00 | 25.9 | 26.1 | 25.9 | 25.9 | 130504
1999-12-21 00:00:00 | 26.05 | 26.05 | 25.9 | 25.9 | 60231
1999-12-20 00:00:00 | 26 | 26.1 | 25.8 | 26.05 | 27024
1999-12-17 00:00:00 | 26.4 | 26.5 | 26 | 26 | 160838
1999-12-16 00:00:00 | 26.35 | 26.65 | 26.1 | 26.4 | 173150
1999-12-15 00:00:00 | 25.9 | 26.35 | 25.9 | 26.35 | 41044
1999-12-14 00:00:00 | 25.8 | 26 | 25.8 | 26 | 183968
1999-12-13 00:00:00 | 26.25 | 26.35 | 25.9 | 25.9 | 30897
1999-12-10 00:00:00 | 26.3 | 26.45 | 26.1 | 26.25 | 28963
1999-12-09 00:00:00 | 26.05 | 26.4 | 26 | 26.3 | 71833
1999-12-08 00:00:00 | 26.3 | 26.4 | 26.05 | 26.05 | 34432
1999-12-07 00:00:00 | 26.4 | 26.45 | 26.1 | 26.3 | 44705
1999-12-06 00:00:00 | 26.1 | 26.45 | 26 | 26.4 | 33228
1999-12-03 00:00:00 | 26.5 | 26.65 | 26 | 26.1 | 49905
1999-12-01 00:00:00 | 26.55 | 26.8 | 26.1 | 26.25 | 47540
1999-11-30 00:00:00 | 26.65 | 26.8 | 26.3 | 26.55 | 43311
1999-11-29 00:00:00 | 26.45 | 26.7 | 26.35 | 26.65 | 21912
1999-11-26 00:00:00 | 26.4 | 26.5 | 26.25 | 26.45 | 29933
1999-11-25 00:00:00 | 26.55 | 26.55 | 26.3 | 26.4 | 19057
1999-11-24 00:00:00 | 26.3 | 26.6 | 26.25 | 26.55 | 30421
1999-11-23 00:00:00 | 26.4 | 26.7 | 26.25 | 26.3 | 41903
1999-11-22 00:00:00 | 26.45 | 26.6 | 26.2 | 26.4 | 25704
1999-11-19 00:00:00 | 26.2 | 26.45 | 26.2 | 26.45 | 76088
1999-11-18 00:00:00 | 26.25 | 26.25 | 26 | 26.2 | 30419
1999-11-17 00:00:00 | 26.45 | 26.5 | 26.1 | 26.25 | 30497
1999-11-16 00:00:00 | 26.5 | 26.7 | 26.15 | 26.45 | 20207
1999-11-15 00:00:00 | 26.5 | 26.75 | 26.45 | 26.5 | 57147
1999-11-12 00:00:00 | 26.5 | 26.5 | 25.7 | 26.3 | 81879
1999-11-11 00:00:00 | 26.5 | 26.7 | 26.05 | 26.5 | 69901
1999-11-10 00:00:00 | 26 | 26.8 | 26 | 26.5 | 37181
1999-11-09 00:00:00 | 25.5 | 26 | 25.5 | 26 | 39602
1999-11-08 00:00:00 | 25.55 | 25.8 | 25.55 | 25.8 | 11464
1999-11-05 00:00:00 | 25.3 | 25.8 | 25.3 | 25.8 | 72194
1999-11-04 00:00:00 | 25.5 | 25.8 | 25.4 | 25.7 | 19692
1999-11-03 00:00:00 | 25.1 | 25.5 | 25.1 | 25.5 | 74437
1999-11-02 00:00:00 | 25.35 | 25.45 | 25.1 | 25.15 | 157224
1999-11-01 00:00:00 | 25.3 | 25.45 | 25.05 | 25.35 | 22159
1999-10-29 00:00:00 | 25.35 | 25.45 | 25.25 | 25.3 | 65226
1999-10-28 00:00:00 | 25.35 | 25.4 | 25.15 | 25.35 | 12690
1999-10-27 00:00:00 | 25.1 | 25.45 | 25.1 | 25.1 | 68800
1999-10-26 00:00:00 | 25.25 | 25.6 | 25 | 25 | 30153
1999-10-25 00:00:00 | 24.75 | 25.25 | 24.75 | 25.25 | 754055
1999-10-22 00:00:00 | 24.8 | 24.95 | 24.55 | 24.8 | 18327
1999-10-21 00:00:00 | 24.8 | 25 | 24.75 | 24.8 | 230688
1999-10-20 00:00:00 | 25 | 25.3 | 24.5 | 24.55 | 189517
1999-10-19 00:00:00 | 24.5 | 25 | 24.5 | 25 | 35927
1999-10-18 00:00:00 | 25 | 25 | 24.5 | 24.75 | 23073
1999-10-15 00:00:00 | 25.35 | 25.4 | 25 | 25 | 34936
1999-10-14 00:00:00 | 25.35 | 25.4 | 25.25 | 25.35 | 36921
1999-10-13 00:00:00 | 25.55 | 25.75 | 25.05 | 25.5 | 139418
1999-10-12 00:00:00 | 25.75 | 25.9 | 25.55 | 25.55 | 114874
1999-10-11 00:00:00 | 25.85 | 26.15 | 25.75 | 25.75 | 74879
1999-10-08 00:00:00 | 25.85 | 26 | 25.8 | 25.85 | 69034
1999-10-07 00:00:00 | 25.65 | 25.85 | 25.65 | 25.85 | 143329
1999-10-06 00:00:00 | 25.9 | 25.95 | 25.65 | 25.9 | 41182
1999-10-05 00:00:00 | 26 | 26 | 25.6 | 25.9 | 113676
1999-10-04 00:00:00 | 26 | 26.3 | 25.5 | 26 | 112202
1999-10-01 00:00:00 | 25.35 | 26.4 | 25.2 | 25.35 | 61549
1999-09-30 00:00:00 | 26.4 | 26.6 | 26.4 | 26.45 | 18013
1999-09-29 00:00:00 | 26.9 | 27.15 | 26.4 | 26.4 | 48611
1999-09-28 00:00:00 | 27 | 27.3 | 26.9 | 26.9 | 17947
1999-09-27 00:00:00 | 27 | 27.3 | 27 | 27 | 10171
1999-09-24 00:00:00 | 27.2 | 27.5 | 26.8 | 27.2 | 47503
1999-09-23 00:00:00 | 27.1 | 27.1 | 26.7 | 26.7 | 19217
1999-09-22 00:00:00 | 27.2 | 27.2 | 26.8 | 26.8 | 27240
1999-09-21 00:00:00 | 27.45 | 27.45 | 27 | 27.2 | 42340
1999-09-20 00:00:00 | 27.3 | 27.3 | 27.2 | 27.2 | 32003
1999-09-17 00:00:00 | 27.3 | 27.3 | 27.05 | 27.3 | 22836
1999-09-16 00:00:00 | 27.25 | 27.25 | 27 | 27 | 36432
1999-09-15 00:00:00 | 26.9 | 26.9 | 26.65 | 26.9 | 97625
1999-09-14 00:00:00 | 26.8 | 26.8 | 26.5 | 26.6 | 24223
1999-09-13 00:00:00 | 26.8 | 26.8 | 26.5 | 26.6 | 17911
1999-09-10 00:00:00 | 26.8 | 26.85 | 26.5 | 26.8 | 23006
1999-09-09 00:00:00 | 27 | 27 | 26.5 | 26.7 | 92801
1999-09-08 00:00:00 | 27 | 27 | 26.7 | 26.7 | 61143
1999-09-07 00:00:00 | 27 | 27 | 26.7 | 27 | 27209
1999-09-06 00:00:00 | 27 | 27 | 26.7 | 26.9 | 37675
1999-09-03 00:00:00 | 27 | 27 | 26.75 | 26.75 | 14556
1999-09-02 00:00:00 | 27 | 27 | 26.75 | 26.75 | 14932
1999-09-01 00:00:00 | 26.8 | 27 | 26.7 | 26.7 | 39656
1999-08-31 00:00:00 | 27.45 | 27.45 | 26.7 | 26.7 | 92587
1999-08-30 00:00:00 | 27.45 | 27.45 | 27.2 | 27.2 | 41255
1999-08-27 00:00:00 | 27.5 | 27.5 | 27.25 | 27.25 | 42405
1999-08-26 00:00:00 | 27.5 | 27.5 | 27.2 | 27.2 | 60281
1999-08-25 00:00:00 | 27.5 | 27.5 | 27.3 | 27.3 | 131563
1999-08-24 00:00:00 | 27.65 | 27.65 | 27.15 | 27.45 | 38812
1999-08-23 00:00:00 | 27.6 | 27.6 | 27.2 | 27.55 | 17010
1999-08-20 00:00:00 | 27.5 | 27.5 | 27.3 | 27.5 | 40387
1999-08-19 00:00:00 | 27.5 | 27.5 | 27.05 | 27.05 | 14931
1999-08-18 00:00:00 | 27.55 | 27.55 | 27.5 | 27.5 | 15940
1999-08-17 00:00:00 | 27.5 | 27.7 | 27.3 | 27.3 | 30316
1999-08-16 00:00:00 | 27.45 | 27.45 | 27 | 27 | 14907
1999-08-13 00:00:00 | 27.4 | 27.4 | 27.4 | 27.4 | 13057
1999-08-12 00:00:00 | 27.5 | 27.5 | 27.1 | 27.45 | 54661
1999-08-11 00:00:00 | 27.5 | 27.5 | 27.2 | 27.5 | 14689
1999-08-10 00:00:00 | 27.8 | 27.8 | 27.3 | 27.4 | 60687
1999-08-09 00:00:00 | 27.8 | 27.8 | 27.6 | 27.7 | 14383
1999-08-06 00:00:00 | 27.85 | 27.95 | 27.8 | 27.8 | 20873
1999-08-05 00:00:00 | 27.9 | 27.9 | 27.55 | 27.6 | 22959
1999-08-04 00:00:00 | 27.9 | 27.95 | 27.7 | 27.7 | 85860
1999-08-03 00:00:00 | 27.9 | 27.95 | 27.8 | 27.95 | 38029
1999-08-02 00:00:00 | 27.95 | 27.95 | 27.6 | 27.6 | 12483
1999-07-30 00:00:00 | 28 | 28 | 27.75 | 27.95 | 26915
1999-07-29 00:00:00 | 27.95 | 27.95 | 27.85 | 27.95 | 31838
1999-07-28 00:00:00 | 27.75 | 28 | 27.75 | 27.75 | 335512
1999-07-27 00:00:00 | 27.65 | 27.75 | 27.5 | 27.65 | 178773
1999-07-26 00:00:00 | 27.75 | 27.75 | 27.5 | 27.7 | 21058
1999-07-23 00:00:00 | 27.65 | 27.65 | 27.3 | 27.5 | 27533
1999-07-22 00:00:00 | 27.75 | 27.75 | 27.1 | 27.4 | 47269
1999-07-21 00:00:00 | 27.75 | 27.75 | 27.5 | 27.5 | 28832
1999-07-20 00:00:00 | 27.95 | 27.95 | 27.6 | 27.8 | 33240
1999-07-19 00:00:00 | 28.05 | 28.05 | 27.7 | 27.7 | 50603
1999-07-16 00:00:00 | 27.75 | 27.75 | 27.55 | 27.75 | 81623
1999-07-15 00:00:00 | 27.75 | 27.8 | 27.45 | 27.7 | 34779
1999-07-14 00:00:00 | 27.9 | 27.9 | 27.4 | 27.7 | 46564
1999-07-13 00:00:00 | 28.3 | 28.3 | 27.55 | 27.7 | 90456
1999-07-12 00:00:00 | 28.3 | 28.3 | 27.95 | 28.1 | 64691
1999-07-09 00:00:00 | 28.4 | 28.4 | 28.15 | 28.25 | 44549
1999-07-08 00:00:00 | 28.5 | 28.5 | 28.3 | 28.45 | 56330
1999-07-07 00:00:00 | 28.5 | 28.5 | 28.2 | 28.5 | 65160
1999-07-06 00:00:00 | 28.3 | 28.3 | 28.1 | 28.3 | 81918
1999-07-05 00:00:00 | 28.45 | 28.45 | 28.15 | 28.25 | 39957
1999-07-02 00:00:00 | 28.5 | 28.5 | 28.25 | 28.35 | 57835
1999-07-01 00:00:00 | 28.35 | 28.7 | 28.2 | 28.45 | 353642
1999-06-30 00:00:00 | 28.45 | 28.5 | 28.1 | 28.1 | 473140
1999-06-29 00:00:00 | 28.4 | 28.4 | 28.3 | 28.3 | 116800
1999-06-28 00:00:00 | 28.45 | 28.45 | 28.15 | 28.4 | 21914
1999-06-25 00:00:00 | 28.4 | 28.4 | 28.2 | 28.35 | 41791
1999-06-24 00:00:00 | 28.25 | 28.25 | 28.2 | 28.2 | 167897
1999-06-22 00:00:00 | 28.2 | 28.2 | 27.9 | 28.15 | 377180
1999-06-21 00:00:00 | 28.15 | 28.2 | 27.8 | 28.1 | 18019