Spreadsheet: 2af35924-2739-4dde-8813-75c16f30dc12
Sheet: Sheet1

Dato | [NAME] | Høj | Lav | Seneste | Volume
2014-01-17 00:00:00 |  | 55.81 | 55.81 | 55.81 | 0
2014-01-16 00:00:00 |  | 55.81 | 55.81 | 55.81 | 0
2014-01-15 00:00:00 |  | 55.81 | 55.81 | 55.81 | 0
2014-01-14 00:00:00 |  | 55.81 | 55.81 | 55.81 | 0
2014-01-13 00:00:00 |  | 55.81 | 55.81 | 55.81 | 0
2014-01-10 00:00:00 |  | 55.81 | 55.81 | 55.81 | 0
2014-01-09 00:00:00 |  | 55.81 | 55.81 | 55.81 | 0
2014-01-08 00:00:00 |  | 55.81 | 55.81 | 55.81 | 0
2014-01-07 00:00:00 |  | 55.81 | 55.81 | 55.81 | 0
2014-01-06 00:00:00 |  | 55.81 | 55.81 | 55.81 | 0
2014-01-03 00:00:00 |  | 55.81 | 55.81 | 55.81 | 0
2014-01-02 00:00:00 |  | 55.81 | 55.81 | 55.81 | 0
2013-12-31 00:00:00 | 55.68 | 56.05 | 55.65 | 55.81 | 357259
2013-12-30 00:00:00 | 56.34 | 56.49 | 55.49 | 55.73 | 1068150
2013-12-27 00:00:00 | 56.6 | 56.66 | 55.66 | 56.24 | 1391177
2013-12-24 00:00:00 | 56.1 | 56.59 | 55.92 | 56.15 | 263456
2013-12-23 00:00:00 | 55.89 | 56.02 | 55.33 | 55.91 | 1038147
2013-12-20 00:00:00 | 55.8 | 56.4 | 55.29 | 55.9 | 3188628
2013-12-19 00:00:00 | 55.54 | 56.58 | 55.02 | 55.84 | 2189815
2013-12-18 00:00:00 | 54.6 | 55.19 | 54.4 | 55 | 1959369
2013-12-17 00:00:00 | 55.21 | 55.35 | 54.44 | 54.44 | 1662717
2013-12-16 00:00:00 | 54 | 55.65 | 53.72 | 55.42 | 2828929
2013-12-13 00:00:00 | 53.48 | 54.35 | 53.12 | 53.93 | 2520940
2013-12-12 00:00:00 | 52.97 | 54.06 | 52.2 | 53.52 | 3920211
2013-12-11 00:00:00 | 48.91 | 53.29 | 48.82 | 52.86 | 6298555
2013-12-10 00:00:00 | 50.49 | 50.68 | 48.68 | 49.18 | 3709883
2013-12-09 00:00:00 | 50.42 | 50.63 | 49.75 | 50.49 | 2263147
2013-12-06 00:00:00 | 50 | 50.63 | 49.51 | 50.08 | 2047433
2013-12-05 00:00:00 | 50.64 | 50.98 | 49.89 | 49.89 | 2345572
2013-12-04 00:00:00 | 51.31 | 52.19 | 50.42 | 50.64 | 2708665
2013-12-03 00:00:00 | 52.92 | 53 | 51.12 | 51.13 | 2246193
2013-12-02 00:00:00 | 52.33 | 53.12 | 52.16 | 53.1 | 1508227
2013-11-29 00:00:00 | 52.65 | 52.73 | 52.26 | 52.26 | 1065573
2013-11-28 00:00:00 | 52.49 | 52.74 | 52.2 | 52.67 | 900327
2013-11-27 00:00:00 | 51.7 | 52.5 | 51.68 | 52.37 | 1648019
2013-11-26 00:00:00 | 52.23 | 52.38 | 51.53 | 51.53 | 2068869
2013-11-25 00:00:00 | 52.09 | 52.66 | 52 | 52.23 | 1242264
2013-11-22 00:00:00 | 51.29 | 51.8 | 51.16 | 51.74 | 1575006
2013-11-21 00:00:00 | 51.97 | 51.97 | 50.81 | 51.41 | 1998864
2013-11-20 00:00:00 | 52.36 | 52.39 | 51.86 | 52.18 | 1346379
2013-11-19 00:00:00 | 53.16 | 53.2 | 52.3 | 52.36 | 1661002
2013-11-18 00:00:00 | 53.27 | 53.97 | 53 | 53.21 | 3006263
2013-11-15 00:00:00 | 52.5 | 52.72 | 51.74 | 51.95 | 2479068
2013-11-14 00:00:00 | 51.05 | 53.2 | 50.71 | 52.74 | 5078971
2013-11-13 00:00:00 | 52.37 | 52.62 | 50.97 | 51.76 | 3134271
2013-11-12 00:00:00 | 53.73 | 53.75 | 52.32 | 52.35 | 2519023
2013-11-11 00:00:00 | 53.4 | 54.19 | 53.26 | 53.8 | 1446062
2013-11-08 00:00:00 | 53.35 | 53.54 | 52.41 | 53.44 | 2599071
2013-11-07 00:00:00 | 53.53 | 54.5 | 53.15 | 53.64 | 2726152
2013-11-06 00:00:00 | 52.9 | 53.89 | 52.75 | 53.51 | 2026409
2013-11-05 00:00:00 | 52.01 | 53.19 | 51.9 | 52.66 | 2705203
2013-11-04 00:00:00 | 50.91 | 52.42 | 50.71 | 52.01 | 2145068
2013-11-01 00:00:00 | 50.51 | 51.8 | 50.33 | 50.61 | 2496864
2013-10-31 00:00:00 | 49.98 | 50.69 | 49.57 | 50.61 | 2794922
2013-10-30 00:00:00 | 49.35 | 50.46 | 49.35 | 50.28 | 2497227
2013-10-29 00:00:00 | 48.64 | 49.33 | 48.54 | 49.33 | 1768137
2013-10-28 00:00:00 | 49.24 | 49.48 | 48.51 | 48.64 | 1485558
2013-10-25 00:00:00 | 48.35 | 49.04 | 48.01 | 49.04 | 1784910
2013-10-24 00:00:00 | 47.68 | 48.4 | 47.39 | 48.4 | 2066874
2013-10-23 00:00:00 | 47.58 | 47.73 | 47.01 | 47.3 | 2534202
2013-10-22 00:00:00 | 48.3 | 48.54 | 47.59 | 47.69 | 2162216
2013-10-21 00:00:00 | 49 | 49.14 | 47.94 | 48.02 | 1830926
2013-10-18 00:00:00 | 48.99 | 49.11 | 48.6 | 48.96 | 2052359
2013-10-17 00:00:00 | 48.42 | 48.62 | 47.94 | 48.46 | 1914856
2013-10-16 00:00:00 | 48.56 | 48.63 | 47.99 | 48.31 | 1518694
2013-10-15 00:00:00 | 49.26 | 49.26 | 48.43 | 48.54 | 1848129
2013-10-14 00:00:00 | 48.72 | 48.93 | 48.33 | 48.92 | 1217599
2013-10-11 00:00:00 | 48.74 | 48.87 | 48.3 | 48.77 | 1954816
2013-10-10 00:00:00 | 48.49 | 48.67 | 47.94 | 48.3 | 2764975
2013-10-09 00:00:00 | 48.94 | 48.95 | 47.77 | 47.93 | 2482727
2013-10-08 00:00:00 | 50.4 | 50.58 | 48.91 | 48.99 | 2631239
2013-10-07 00:00:00 | 49.48 | 50.42 | 49.2 | 50.3 | 3140692
2013-10-04 00:00:00 | 48.46 | 49.35 | 47.95 | 49.21 | 1796721
2013-10-03 00:00:00 | 48.7 | 49.05 | 48.52 | 48.59 | 1819598
2013-10-02 00:00:00 | 48.1 | 48.85 | 47.88 | 48.57 | 2122793
2013-10-01 00:00:00 | 47.59 | 48.36 | 47.53 | 48.33 | 2276455
2013-09-30 00:00:00 | 47.1 | 47.3 | 46.65 | 47.09 | 1766626
2013-09-27 00:00:00 | 47.22 | 47.73 | 47.04 | 47.45 | 1876019
2013-09-26 00:00:00 | 46.99 | 47.25 | 46.81 | 47.02 | 1978781
2013-09-25 00:00:00 | 46.38 | 46.66 | 46.02 | 46.61 | 2312883
2013-09-24 00:00:00 | 46.04 | 46.33 | 45.92 | 46.1 | 2005559
2013-09-23 00:00:00 | 47.15 | 47.38 | 45.9 | 46 | 2183106
2013-09-20 00:00:00 | 47.35 | 47.7 | 46.96 | 46.96 | 6332698
2013-09-19 00:00:00 | 47.44 | 47.45 | 46.9 | 47.25 | 3242998
2013-09-18 00:00:00 | 45.34 | 46.44 | 45.3 | 46.44 | 1980234
2013-09-17 00:00:00 | 45.1 | 45.39 | 44.85 | 45.1 | 1442157
2013-09-16 00:00:00 | 45.4 | 45.55 | 44.92 | 45.08 | 1762082
2013-09-13 00:00:00 | 45.3 | 45.3 | 44.61 | 44.8 | 1764052
2013-09-12 00:00:00 | 46.07 | 46.16 | 45.04 | 45.25 | 2411128
2013-09-11 00:00:00 | 46.25 | 46.72 | 45.95 | 46 | 2234328
2013-09-10 00:00:00 | 45.78 | 46.64 | 45.6 | 46.34 | 2387247
2013-09-09 00:00:00 | 45.11 | 45.48 | 45.02 | 45.48 | 1099409
2013-09-06 00:00:00 | 44.87 | 45.4 | 44.68 | 45.39 | 1589466
2013-09-05 00:00:00 | 44.62 | 45.11 | 44.61 | 45.09 | 1387417
2013-09-04 00:00:00 | 44.29 | 44.78 | 43.78 | 44.62 | 1691057
2013-09-03 00:00:00 | 44.79 | 44.79 | 43.9 | 44.31 | 1532516
2013-09-02 00:00:00 | 44.06 | 44.75 | 43.95 | 44.65 | 1739667
2013-08-30 00:00:00 | 43.76 | 43.89 | 43.5 | 43.6 | 2273019
2013-08-29 00:00:00 | 43.01 | 43.52 | 42.81 | 43.4 | 1784353
2013-08-28 00:00:00 | 43.5 | 43.58 | 42.3 | 42.69 | 2907332
2013-08-27 00:00:00 | 44.39 | 44.4 | 43.61 | 43.77 | 2862768
2013-08-26 00:00:00 | 44.62 | 44.65 | 43.97 | 44.5 | 597311
2013-08-23 00:00:00 | 44.14 | 44.56 | 43.79 | 44.45 | 989546
2013-08-22 00:00:00 | 43.63 | 44.17 | 43.54 | 43.99 | 2017260
2013-08-21 00:00:00 | 44.18 | 44.26 | 43.46 | 43.46 | 1385074
2013-08-20 00:00:00 | 44.79 | 44.87 | 43.7 | 43.94 | 1997454
2013-08-19 00:00:00 | 45.39 | 45.39 | 44.78 | 44.88 | 1224341
2013-08-16 00:00:00 | 45.3 | 45.38 | 44.65 | 45.2 | 2234531
2013-08-15 00:00:00 | 45.05 | 45.5 | 44.7 | 45.11 | 1939857
2013-08-14 00:00:00 | 44.9 | 45.42 | 44.68 | 45.05 | 2131129
2013-08-13 00:00:00 | 45 | 45.25 | 44.42 | 44.54 | 1780375
2013-08-12 00:00:00 | 46.05 | 46.1 | 44.91 | 44.94 | 1684855
2013-08-09 00:00:00 | 46 | 46.03 | 45.33 | 45.95 | 1557013
2013-08-08 00:00:00 | 45.75 | 45.92 | 45.38 | 45.83 | 1489360
2013-08-07 00:00:00 | 45.5 | 45.74 | 45.13 | 45.62 | 2214203
2013-08-06 00:00:00 | 44.9 | 45.46 | 44.8 | 45.4 | 2804882
2013-08-05 00:00:00 | 45.22 | 45.22 | 44.79 | 44.79 | 2058881
2013-08-02 00:00:00 | 45.51 | 45.51 | 44.73 | 45.05 | 2261250
2013-08-01 00:00:00 | 45.5 | 45.71 | 45.05 | 45.27 | 2567179
2013-07-31 00:00:00 | 45.49 | 45.75 | 44.26 | 44.88 | 4996391
2013-07-30 00:00:00 | 44.45 | 44.73 | 44.14 | 44.27 | 2328383
2013-07-29 00:00:00 | 44.26 | 44.44 | 44.18 | 44.34 | 3242432
2013-07-26 00:00:00 | 43.99 | 44.47 | 43.6 | 44.17 | 3025523
2013-07-25 00:00:00 | 42.43 | 43.48 | 42.37 | 43.45 | 2870016
2013-07-24 00:00:00 | 42.21 | 42.49 | 41.95 | 42.32 | 2450219
2013-07-23 00:00:00 | 42.63 | 42.73 | 42.23 | 42.23 | 1485092
2013-07-22 00:00:00 | 42.77 | 42.77 | 42.3 | 42.57 | 1081362
2013-07-19 00:00:00 | 42.29 | 42.71 | 42.13 | 42.64 | 2836970
2013-07-18 00:00:00 | 41.76 | 42.26 | 41.6 | 42.21 | 2388882
2013-07-17 00:00:00 | 41.97 | 42.18 | 41.18 | 41.66 | 2747420
2013-07-16 00:00:00 | 41.84 | 41.94 | 41.28 | 41.62 | 1735639
2013-07-15 00:00:00 | 41.47 | 41.94 | 41.42 | 41.84 | 1646518
2013-07-12 00:00:00 | 41.57 | 41.8 | 40.88 | 41.27 | 1853044
2013-07-11 00:00:00 | 41.99 | 42.18 | 41.13 | 41.36 | 2152178
2013-07-10 00:00:00 | 41.7 | 41.89 | 41.12 | 41.51 | 1634191
2013-07-09 00:00:00 | 42 | 42 | 41.55 | 41.72 | 1540284
2013-07-08 00:00:00 | 41.61 | 42.04 | 41.57 | 41.66 | 2096223
2013-07-05 00:00:00 | 41.71 | 41.85 | 41.03 | 41.2 | 1684359
2013-07-04 00:00:00 | 40.51 | 41.7 | 40.18 | 41.7 | 2697682
2013-07-03 00:00:00 | 40.5 | 40.66 | 39.89 | 40.23 | 2436894
2013-07-02 00:00:00 | 41.5 | 41.5 | 40.74 | 40.79 | 1876329
2013-07-01 00:00:00 | 41.43 | 42.09 | 41.21 | 41.21 | 3082547
2013-06-28 00:00:00 | 41.79 | 42.27 | 41.06 | 41.06 | 3061937
2013-06-27 00:00:00 | 41.38 | 41.79 | 41.23 | 41.56 | 2379185
2013-06-26 00:00:00 | 40.68 | 41.49 | 40.2 | 41.37 | 2844191
2013-06-25 00:00:00 | 40 | 40.79 | 39.8 | 40.74 | 2472854
2013-06-24 00:00:00 | 40.56 | 40.95 | 39.46 | 39.61 | 3744579
2013-06-21 00:00:00 | 41.88 | 41.89 | 40.75 | 40.75 | 7470931
2013-06-20 00:00:00 | 41.5 | 41.83 | 41.09 | 41.26 | 3941456
2013-06-19 00:00:00 | 43.15 | 43.15 | 42.13 | 42.3 | 3200605
2013-06-18 00:00:00 | 43.24 | 43.6 | 42.92 | 43.15 | 2001250
2013-06-17 00:00:00 | 43.1 | 43.9 | 42.86 | 43 | 2312405
2013-06-14 00:00:00 | 43.48 | 43.5 | 42.5 | 42.84 | 2010989
2013-06-13 00:00:00 | 42.28 | 43.15 | 42.08 | 43 | 2080705
2013-06-12 00:00:00 | 42.57 | 43.49 | 42.57 | 42.99 | 2271884
2013-06-11 00:00:00 | 42.98 | 42.99 | 41.97 | 42.33 | 2329885
2013-06-10 00:00:00 | 43.41 | 43.81 | 42.88 | 43.01 | 1712629
2013-06-07 00:00:00 | 41.77 | 43.69 | 41.77 | 43.42 | 2726368
2013-06-06 00:00:00 | 42.44 | 42.68 | 41.92 | 41.92 | 1737282
2013-06-05 00:00:00 | 43.2 | 43.34 | 42.43 | 42.44 | 1896826
2013-06-04 00:00:00 | 44.34 | 44.36 | 43.14 | 43.32 | 1547071
2013-06-03 00:00:00 | 44.05 | 44.22 | 43.38 | 43.38 | 2430425
2013-05-31 00:00:00 | 43.99 | 44.45 | 42.87 | 44.45 | 10733430
2013-05-30 00:00:00 | 43.99 | 44.8 | 43.9 | 44.24 | 2039093
2013-05-29 00:00:00 | 43.69 | 44.67 | 43.15 | 44.2 | 4228263
2013-05-28 00:00:00 | 42.94 | 43.8 | 42.69 | 43.8 | 2706716
2013-05-27 00:00:00 | 42.78 | 42.85 | 42.39 | 42.59 | 876325
2013-05-24 00:00:00 | 42.44 | 42.59 | 42.1 | 42.52 | 1384365
2013-05-23 00:00:00 | 42.51 | 42.82 | 41.8 | 42.02 | 2755654
2013-05-22 00:00:00 | 43.19 | 43.35 | 42.76 | 43.1 | 1737715
2013-05-21 00:00:00 | 43.16 | 43.3 | 42.68 | 43.07 | 2153559
2013-05-20 00:00:00 | 43.3 | 43.33 | 42.62 | 43.16 | 1394240
2013-05-17 00:00:00 | 43.29 | 43.37 | 42.9 | 43.3 | 3449904
2013-05-16 00:00:00 | 42.94 | 43.49 | 42.83 | 43.3 | 2513485
2013-05-15 00:00:00 | 42.9 | 43.35 | 42.78 | 43.11 | 2875866
2013-05-14 00:00:00 | 41.8 | 42.55 | 41.58 | 42.44 | 4563592
2013-05-13 00:00:00 | 41.67 | 41.89 | 40.85 | 41.2 | 2600409
2013-05-10 00:00:00 | 41.6 | 41.86 | 41.23 | 41.51 | 2277938
2013-05-09 00:00:00 | 41.39 | 41.58 | 41.05 | 41.33 | 1391174
2013-05-08 00:00:00 | 40.67 | 41.48 | 40.67 | 41.25 | 2001279
2013-05-07 00:00:00 | 40.49 | 41.15 | 40.47 | 40.72 | 1897659
2013-05-06 00:00:00 | 40.68 | 40.94 | 40.51 | 40.72 | 733349
2013-05-03 00:00:00 | 40.42 | 40.95 | 40.16 | 40.85 | 2001860
2013-05-02 00:00:00 | 40 | 40.67 | 39.8 | 40.35 | 2341439
2013-04-30 00:00:00 | 40.19 | 40.29 | 39.67 | 40.1 | 2391942
2013-04-29 00:00:00 | 40 | 40.37 | 39.8 | 39.86 | 2897732
2013-04-26 00:00:00 | 39.9 | 40.11 | 39.65 | 40 | 5110324
2013-04-25 00:00:00 | 41.05 | 41.25 | 40.37 | 40.65 | 2138015
2013-04-24 00:00:00 | 40.82 | 41.02 | 40.11 | 40.91 | 2780375
2013-04-23 00:00:00 | 39.63 | 40.75 | 39.52 | 40.61 | 4458794
2013-04-22 00:00:00 | 40.5 | 40.59 | 39.2 | 39.39 | 3274549
2013-04-19 00:00:00 | 39.2 | 39.93 | 38.85 | 39.93 | 4721286
2013-04-18 00:00:00 | 39 | 39.09 | 38.58 | 38.79 | 4213754
2013-04-17 00:00:00 | 38.5 | 39.3 | 38.42 | 39 | 13448819
2013-04-16 00:00:00 | 37.16 | 37.89 | 37.04 | 37.19 | 2100546
2013-04-15 00:00:00 | 37.52 | 37.74 | 37.25 | 37.5 | 1813612
2013-04-12 00:00:00 | 38.25 | 38.38 | 37.18 | 37.65 | 2510289
2013-04-11 00:00:00 | 38.28 | 38.58 | 38.15 | 38.38 | 2367993
2013-04-10 00:00:00 | 37.8 | 38.47 | 37.62 | 38.47 | 3341475
2013-04-09 00:00:00 | 37 | 38.19 | 36.92 | 37.6 | 10143905
2013-04-08 00:00:00 | 38.28 | 39.4 | 38.24 | 38.71 | 2451022
2013-04-05 00:00:00 | 39.01 | 39.28 | 37.84 | 38.28 | 3755064
2013-04-04 00:00:00 | 40 | 40.39 | 39.14 | 39.25 | 3950693
2013-04-03 00:00:00 | 41.05 | 41.29 | 40.33 | 40.33 | 2481741
2013-04-02 00:00:00 | 39.93 | 41.23 | 39.9 | 41.11 | 2830362
2013-03-28 00:00:00 | 39.73 | 39.86 | 38.5 | 39.7 | 3368033
2013-03-27 00:00:00 | 40.5 | 40.84 | 39.48 | 39.66 | 3348435
2013-03-26 00:00:00 | 41.65 | 42.1 | 40.88 | 40.92 | 1996213
2013-03-25 00:00:00 | 41.87 | 42.29 | 41.26 | 41.45 | 2238240
2013-03-22 00:00:00 | 40.45 | 41.81 | 39.88 | 41.35 | 2224734
2013-03-21 00:00:00 | 41.13 | 41.24 | 40.4 | 40.64 | 2222872
2013-03-20 00:00:00 | 41.67 | 41.89 | 40.52 | 41.35 | 2799679
2013-03-19 00:00:00 | 42.05 | 42.11 | 41.44 | 41.69 | 2396216
2013-03-18 00:00:00 | 41.9 | 42.52 | 41.55 | 42.05 | 5375988
2013-03-15 00:00:00 | 41.85 | 42.58 | 40.82 | 42.58 | 26899993
2013-03-14 00:00:00 | 41.92 | 42.18 | 41.65 | 41.94 | 2633767
2013-03-13 00:00:00 | 40.53 | 41.98 | 40.42 | 41.8 | 2620488
2013-03-12 00:00:00 | 40.22 | 41.37 | 40.22 | 41.11 | 1910965
2013-03-11 00:00:00 | 39.89 | 40.85 | 39.52 | 40.52 | 1930375
2013-03-08 00:00:00 | 39.8 | 40.29 | 39.71 | 40 | 2199118
2013-03-07 00:00:00 | 39.5 | 40.29 | 39.46 | 39.99 | 2442476
2013-03-06 00:00:00 | 39.16 | 39.95 | 39.16 | 39.43 | 2007919
2013-03-05 00:00:00 | 40 | 40.05 | 39.2 | 39.4 | 2347769
2013-03-04 00:00:00 | 38.9 | 40 | 38.7 | 39.9 | 2724613
2013-03-01 00:00:00 | 39.24 | 39.98 | 38.43 | 38.95 | 2734471
2013-02-28 00:00:00 | 38 | 39.25 | 37.52 | 39.18 | 7888501
2013-02-27 00:00:00 | 36.4 | 37.73 | 36.05 | 37.14 | 7553622
2013-02-26 00:00:00 | 34.66 | 35.26 | 34.33 | 34.86 | 1866903
2013-02-25 00:00:00 | 36 | 36.18 | 35.43 | 35.54 | 1311746
2013-02-22 00:00:00 | 35.5 | 35.89 | 34.5 | 35.89 | 1835389
2013-02-21 00:00:00 | 35.81 | 35.98 | 35.12 | 35.3 | 1539162
2013-02-20 00:00:00 | 35.75 | 36.8 | 35.3 | 36.25 | 2201378
2013-02-19 00:00:00 | 35.1 | 35.78 | 34.95 | 35.76 | 1539428
2013-02-18 00:00:00 | 34.78 | 35.26 | 34.69 | 35.2 | 1022608
2013-02-15 00:00:00 | 34.38 | 35.1 | 34.35 | 34.89 | 1513167
2013-02-14 00:00:00 | 35.18 | 35.3 | 34.88 | 34.88 | 1219593
2013-02-13 00:00:00 | 34.99 | 35.24 | 34.72 | 35.17 | 1091348
2013-02-12 00:00:00 | 34.85 | 34.99 | 34.58 | 34.97 | 1232483
2013-02-11 00:00:00 | 34.55 | 34.89 | 34.33 | 34.76 | 1292085
2013-02-08 00:00:00 | 35.3 | 35.42 | 34.86 | 35.04 | 1066617
2013-02-07 00:00:00 | 34.73 | 35.44 | 34.72 | 35.3 | 1642660
2013-02-06 00:00:00 | 34.94 | 35.51 | 34.73 | 34.82 | 1772348
2013-02-05 00:00:00 | 34.94 | 35.23 | 34.6 | 34.93 | 1378391
2013-02-04 00:00:00 | 35.02 | 35.19 | 34.33 | 34.82 | 1943529
2013-02-01 00:00:00 | 34.47 | 35.53 | 34.42 | 35.19 | 2579467
2013-01-31 00:00:00 | 34.25 | 34.98 | 34.13 | 34.6 | 1742410
2013-01-30 00:00:00 | 35.3 | 35.4 | 33.51 | 34.39 | 3019976
2013-01-29 00:00:00 | 35.75 | 35.79 | 35.23 | 35.3 | 1910214
2013-01-28 00:00:00 | 34.65 | 35.97 | 34.54 | 35.73 | 3566623
2013-01-25 00:00:00 | 34.74 | 34.86 | 34.41 | 34.78 | 1704842
2013-01-24 00:00:00 | 34.72 | 34.85 | 34.31 | 34.68 | 1724079
2013-01-23 00:00:00 | 34.9 | 34.97 | 34.33 | 34.75 | 2057351
2013-01-22 00:00:00 | 34.4 | 35.13 | 34.31 | 35 | 3005038
2013-01-21 00:00:00 | 34.75 | 34.87 | 33.94 | 34.31 | 2416236
2013-01-18 00:00:00 | 33.99 | 34.78 | 33.82 | 34.6 | 5299720
2013-01-17 00:00:00 | 32.4 | 33.91 | 32.4 | 33.7 | 4084908
2013-01-16 00:00:00 | 32 | 32.58 | 31.93 | 32.43 | 2511592
2013-01-15 00:00:00 | 31.95 | 32.44 | 31.91 | 32.14 | 1452018
2013-01-14 00:00:00 | 32.32 | 32.39 | 31.99 | 32.15 | 1102963
2013-01-11 00:00:00 | 32.04 | 32.63 | 31.99 | 32.29 | 1641004
2013-01-10 00:00:00 | 32.17 | 32.79 | 31.86 | 32.04 | 2723918
2013-01-09 00:00:00 | 31 | 32.17 | 30.96 | 32.12 | 3593140
2013-01-08 00:00:00 | 30.91 | 31.18 | 30.79 | 30.92 | 1911342
2013-01-07 00:00:00 | 30.85 | 31.01 | 30.73 | 30.75 | 1370626
2013-01-04 00:00:00 | 30.25 | 30.85 | 30.1 | 30.8 | 1547823
2013-01-03 00:00:00 | 30 | 30.22 | 29.9 | 30.2 | 802652
2013-01-02 00:00:00 | 30 | 30.33 | 29.88 | 30.06 | 1526764
2013-01-01 00:00:00 |  | 29.5 | 29.5 | 29.5 | 0
2012-12-31 00:00:00 | 29.29 | 29.63 | 29.25 | 29.5 | 474607
2012-12-28 00:00:00 | 29.77 | 29.83 | 29.35 | 29.39 | 836695
2012-12-27 00:00:00 | 29.44 | 29.92 | 29.43 | 29.63 | 836124
2012-12-26 00:00:00 | 30.14 | 30.19 | 29.6 | 29.76 | 708557
2012-12-25 00:00:00 | 30.14 | 30.19 | 29.6 | 29.76 | 708557
2012-12-24 00:00:00 | 30.14 | 30.19 | 29.6 | 29.76 | 708557
2012-12-21 00:00:00 | 29.62 | 30.07 | 29.62 | 29.99 | 2355747
2012-12-20 00:00:00 | 29.78 | 30 | 29.73 | 29.87 | 1385987
2012-12-19 00:00:00 | 29.99 | 30 | 29.7 | 30 | 1544053
2012-12-18 00:00:00 | 29.22 | 29.86 | 29.16 | 29.86 | 2409190
2012-12-17 00:00:00 | 28.96 | 29.21 | 28.86 | 29.11 | 1485552
2012-12-14 00:00:00 | 29.2 | 29.38 | 28.92 | 28.92 | 1941252
2012-12-13 00:00:00 | 29.3 | 29.4 | 29.14 | 29.24 | 1582285
2012-12-12 00:00:00 | 29.31 | 29.49 | 29.04 | 29.41 | 1434592
2012-12-11 00:00:00 | 29.55 | 29.66 | 29.36 | 29.36 | 1484050
2012-12-10 00:00:00 | 29.56 | 29.78 | 26.65 | 29.66 | 1920581
2012-12-07 00:00:00 | 29.46 | 29.79 | 29.42 | 29.79 | 2356640
2012-12-06 00:00:00 | 28.85 | 29.59 | 28.66 | 29.4 | 10615604
2012-12-05 00:00:00 | 26.95 | 27.35 | 26.75 | 27.23 | 2963112
2012-12-04 00:00:00 | 26.66 | 27.44 | 26.05 | 26.57 | 6876889
2012-12-03 00:00:00 | 26.2 | 26.69 | 26.09 | 26.44 | 3592691
2012-11-30 00:00:00 | 25.26 | 25.89 | 25.26 | 25.89 | 2891120
2012-11-29 00:00:00 | 24.99 | 25.47 | 24.95 | 25.29 | 1738984
2012-11-28 00:00:00 | 24.4 | 24.95 | 24.39 | 24.8 | 2029714
2012-11-27 00:00:00 | 24.66 | 24.85 | 24.26 | 24.38 | 1813388
2012-11-26 00:00:00 | 24.67 | 24.92 | 24.31 | 24.56 | 2143606
2012-11-23 00:00:00 | 25.1 | 25.15 | 24.25 | 24.89 | 3054774
2012-11-22 00:00:00 | 25.5 | 25.61 | 25.17 | 25.24 | 1503444
2012-11-21 00:00:00 | 25.38 | 25.51 | 25.13 | 25.4 | 1537850
2012-11-20 00:00:00 | 25.41 | 25.58 | 25.24 | 25.48 | 1606858
2012-11-19 00:00:00 | 25.59 | 25.77 | 25.29 | 25.58 | 1625136
2012-11-16 00:00:00 | 25.05 | 25.38 | 24.96 | 25.17 | 2676182
2012-11-15 00:00:00 | 25.7 | 25.76 | 25.01 | 25.09 | 4661732
2012-11-14 00:00:00 | 26 | 26.11 | 25.5 | 25.85 | 2484406
2012-11-13 00:00:00 | 26.01 | 26.35 | 26.01 | 26.18 | 1688301
2012-11-12 00:00:00 | 26.18 | 26.23 | 25.85 | 26.11 | 1884789
2012-11-09 00:00:00 | 26.25 | 26.54 | 26.17 | 26.32 | 1819978
2012-11-08 00:00:00 | 27.6 | 27.61 | 26 | 26.1 | 4514272
2012-11-07 00:00:00 | 27.58 | 27.64 | 27.04 | 27.23 | 1680263
2012-11-06 00:00:00 | 27.22 | 27.49 | 27.1 | 27.43 | 1214056
2012-11-05 00:00:00 | 27.4 | 27.56 | 27.12 | 27.22 | 1413378
2012-11-02 00:00:00 | 27.5 | 27.54 | 27.09 | 27.45 | 1595770
2012-11-01 00:00:00 | 27.48 | 27.6 | 27.33 | 27.5 | 1079283
2012-10-31 00:00:00 | 27.44 | 27.56 | 27.37 | 27.41 | 1410552
2012-10-30 00:00:00 | 27.12 | 27.4 | 27.02 | 27.4 | 1072198
2012-10-29 00:00:00 | 27 | 27.31 | 26.9 | 27.12 | 1012611
2012-10-26 00:00:00 | 26.59 | 27.18 | 26.49 | 27.12 | 1878758
2012-10-25 00:00:00 | 26.52 | 27.22 | 26.52 | 26.74 | 2344427
2012-10-24 00:00:00 | 25.95 | 26.64 | 25.88 | 26.6 | 2440673
2012-10-23 00:00:00 | 26.44 | 26.51 | 25.81 | 25.87 | 2878980
2012-10-22 00:00:00 | 26.75 | 26.84 | 26.41 | 26.55 | 1925549
2012-10-19 00:00:00 | 26.9 | 26.95 | 26.61 | 26.79 | 4419862
2012-10-18 00:00:00 | 26.9 | 27.13 | 26.65 | 26.99 | 2010898
2012-10-17 00:00:00 | 26.75 | 27 | 26.65 | 27 | 1843135
2012-10-16 00:00:00 | 26.9 | 26.9 | 26.42 | 26.65 | 1791519
2012-10-15 00:00:00 | 26.24 | 26.85 | 26.21 | 26.63 | 2203563
2012-10-12 00:00:00 | 27 | 27 | 26.34 | 26.34 | 2764228
2012-10-11 00:00:00 | 27.61 | 27.8 | 27 | 27.17 | 5326473
2012-10-10 00:00:00 | 25.9 | 27.57 | 25.9 | 27.48 | 19152430
2012-10-09 00:00:00 | 26.26 | 26.85 | 25.85 | 26.1 | 4158458
2012-10-08 00:00:00 | 26.44 | 26.62 | 26.11 | 26.25 | 2992636
2012-10-05 00:00:00 | 25.96 | 27.54 | 25.94 | 26.48 | 6541314
2012-10-04 00:00:00 | 25.84 | 26.03 | 25.67 | 25.9 | 2376598
2012-10-03 00:00:00 | 25.5 | 25.95 | 25.25 | 25.63 | 1924271
2012-10-02 00:00:00 | 24.94 | 25.85 | 24.81 | 25.56 | 3360149
2012-10-01 00:00:00 | 24.68 | 25.25 | 24.68 | 24.91 | 2849674
2012-09-28 00:00:00 | 25.01 | 25.1 | 24.65 | 24.66 | 1990271
2012-09-27 00:00:00 | 24.6 | 24.93 | 24.3 | 24.85 | 1703364
2012-09-26 00:00:00 | 24.88 | 24.98 | 24.41 | 24.45 | 4327970
2012-09-25 00:00:00 | 25.06 | 25.42 | 24.95 | 25.19 | 3487438
2012-09-24 00:00:00 | 25.82 | 26 | 24.96 | 25 | 4519115
2012-09-21 00:00:00 | 26.1 | 26.1 | 25.7 | 25.7 | 3285721
2012-09-20 00:00:00 | 25.6 | 26.08 | 25.54 | 25.93 | 3317559
2012-09-19 00:00:00 | 25.9 | 25.9 | 25.39 | 25.63 | 2293483
2012-09-18 00:00:00 | 25.74 | 25.94 | 25.65 | 25.74 | 3073697
2012-09-17 00:00:00 | 25.1 | 26.03 | 25.1 | 25.7 | 4093406
2012-09-14 00:00:00 | 25.79 | 26 | 24.91 | 25.3 | 11979139
2012-09-13 00:00:00 | 26.1 | 26.6 | 25.06 | 25.14 | 23354746
2012-09-12 00:00:00 | 29.69 | 30.78 | 27.83 | 28 | 6219668
2012-09-11 00:00:00 | 29.4 | 29.67 | 29.4 | 29.67 | 1698203
2012-09-10 00:00:00 | 30.3 | 30.38 | 29.47 | 29.56 | 1675847
2012-09-07 00:00:00 | 30.6 | 30.8 | 30.16 | 30.25 | 1311653
2012-09-06 00:00:00 | 29.98 | 30.54 | 29.98 | 30.5 | 1672012
2012-09-05 00:00:00 | 29.95 | 30.12 | 29.78 | 29.93 | 1368343
2012-09-04 00:00:00 | 30.8 | 30.8 | 29.92 | 29.98 | 1240531
2012-09-03 00:00:00 | 30.32 | 30.81 | 30.25 | 30.81 | 898408
2012-08-31 00:00:00 | 30.15 | 30.48 | 30.02 | 30.32 | 1233065
2012-08-30 00:00:00 | 30.23 | 30.32 | 30.07 | 30.18 | 985160
2012-08-29 00:00:00 | 29.69 | 30.37 | 29.58 | 30.34 | 1240852
2012-08-28 00:00:00 | 29.5 | 29.85 | 29.5 | 29.77 | 940900
2012-08-27 00:00:00 | 29.58 | 29.79 | 29.48 | 29.63 | 766254
2012-08-24 00:00:00 | 29.75 | 29.96 | 29.3 | 29.6 | 1302501
2012-08-23 00:00:00 | 30.44 | 30.6 | 29.79 | 29.92 | 1535981
2012-08-22 00:00:00 | 30.52 | 30.68 | 30.28 | 30.64 | 913533
2012-08-21 00:00:00 | 30.59 | 30.86 | 30.48 | 30.71 | 1137337
2012-08-20 00:00:00 | 30.21 | 30.32 | 29.97 | 30.32 | 945435
2012-08-17 00:00:00 | 30.11 | 30.38 | 29.96 | 30.25 | 1057488
2012-08-16 00:00:00 | 30.52 | 30.55 | 30.04 | 30.11 | 877222
2012-08-15 00:00:00 | 30.26 | 30.44 | 29.96 | 30.4 | 585319
2012-08-14 00:00:00 | 30.44 | 30.46 | 30.02 | 30.27 | 1127365
2012-08-13 00:00:00 | 30.55 | 30.57 | 30.09 | 30.36 | 1010662
2012-08-10 00:00:00 | 30.33 | 30.7 | 30.25 | 30.69 | 845768
2012-08-09 00:00:00 | 30.39 | 30.63 | 30 | 30.61 | 951000
2012-08-08 00:00:00 | 30.46 | 30.58 | 30.12 | 30.25 | 1134696
2012-08-07 00:00:00 | 30.66 | 30.8 | 30.42 | 30.7 | 1063911
2012-08-06 00:00:00 | 31.02 | 31.2 | 30.72 | 30.8 | 1232425
2012-08-03 00:00:00 | 30.38 | 31.2 | 30.25 | 31.2 | 1500546
2012-08-02 00:00:00 | 30.68 | 31.01 | 30 | 30.28 | 2543368
2012-08-01 00:00:00 | 29.35 | 31.05 | 29.35 | 31 | 2433155
2012-07-31 00:00:00 | 29.8 | 30 | 29.26 | 29.26 | 1580094
2012-07-30 00:00:00 | 30.1 | 30.31 | 29.33 | 29.71 | 1663282
2012-07-27 00:00:00 | 30 | 30.5 | 29.64 | 29.8 | 5228486
2012-07-26 00:00:00 | 27.8 | 28.28 | 27.65 | 28.21 | 2304452
2012-07-25 00:00:00 | 28.23 | 28.31 | 27.84 | 27.89 | 1524512
2012-07-24 00:00:00 | 27.95 | 28.52 | 27.63 | 28.44 | 1498888
2012-07-23 00:00:00 | 28.38 | 28.59 | 27.64 | 27.93 | 2490302
2012-07-20 00:00:00 | 28.45 | 28.93 | 28.2 | 28.71 | 3803644
2012-07-19 00:00:00 | 27.55 | 27.64 | 27.3 | 27.64 | 1021175
2012-07-18 00:00:00 | 27.27 | 27.48 | 26.97 | 27.37 | 1047370
2012-07-17 00:00:00 | 27.6 | 27.66 | 26.98 | 27.06 | 1092515
2012-07-16 00:00:00 | 27.13 | 27.54 | 26.71 | 27.53 | 1513944
2012-07-13 00:00:00 | 26.94 | 27.21 | 26.79 | 27.21 | 1298679
2012-07-12 00:00:00 | 26.84 | 26.98 | 26.61 | 26.79 | 2290700
2012-07-11 00:00:00 | 28.02 | 28.14 | 26.76 | 26.92 | 3690363
2012-07-10 00:00:00 | 28.46 | 28.57 | 28.03 | 28.23 | 1713525
2012-07-09 00:00:00 | 28.09 | 28.61 | 27.81 | 28.51 | 1332240
2012-07-06 00:00:00 | 28.49 | 28.69 | 28.07 | 28.07 | 1265222
2012-07-05 00:00:00 | 28.97 | 28.97 | 28.25 | 28.5 | 2489135
2012-07-04 00:00:00 | 28.4 | 29 | 28.25 | 29 | 1262557
2012-07-03 00:00:00 | 28.43 | 28.58 | 28.23 | 28.42 | 1491818
2012-07-02 00:00:00 | 28 | 28.57 | 27.44 | 28.49 | 1820657
2012-06-29 00:00:00 | 27.32 | 27.94 | 27.18 | 27.94 | 2394821
2012-06-28 00:00:00 | 26.64 | 26.98 | 26.4 | 26.75 | 1733040
2012-06-27 00:00:00 | 26.03 | 26.62 | 25.95 | 26.62 | 1709995
2012-06-26 00:00:00 | 26.19 | 26.25 | 25.86 | 25.96 | 1368382
2012-06-25 00:00:00 | 25.74 | 26.35 | 25.7 | 26.26 | 1994622
2012-06-22 00:00:00 | 26.66 | 26.71 | 25.73 | 25.74 | 2355680
2012-06-21 00:00:00 | 26.61 | 27.13 | 26.52 | 26.9 | 1602147
2012-06-20 00:00:00 | 26.85 | 26.98 | 26.5 | 26.58 | 1278137
2012-06-19 00:00:00 | 26.9 | 27.11 | 26.62 | 26.82 | 1346210
2012-06-18 00:00:00 | 26.41 | 26.9 | 26.37 | 26.78 | 1922407
2012-06-15 00:00:00 | 26.37 | 26.37 | 25.89 | 26.03 | 2304042
2012-06-14 00:00:00 | 26.57 | 26.66 | 25.85 | 26.14 | 1603764
2012-06-13 00:00:00 | 26.87 | 27.24 | 26.37 | 26.59 | 2105886
2012-06-12 00:00:00 | 26.91 | 27.35 | 26.63 | 26.78 | 1958643
2012-06-11 00:00:00 | 27.57 | 27.69 | 26.77 | 26.79 | 1601970
2012-06-08 00:00:00 | 27.17 | 27.17 | 26.46 | 26.88 | 2597105
2012-06-07 00:00:00 | 26.48 | 27.47 | 26.33 | 27.33 | 2633590
2012-06-06 00:00:00 | 25.81 | 26.39 | 25.67 | 26.37 | 2594169
2012-06-05 00:00:00 | 25.74 | 25.83 | 25.45 | 25.76 | 1238769
2012-06-04 00:00:00 | 25.74 | 25.8 | 25.39 | 25.6 | 2379043
2012-06-01 00:00:00 | 27.07 | 27.27 | 25.93 | 26.15 | 4336953
2012-05-31 00:00:00 | 27.47 | 27.55 | 27 | 27.07 | 2738300
2012-05-30 00:00:00 | 27.63 | 27.65 | 26.93 | 27.07 | 2651257
2012-05-29 00:00:00 | 27.8 | 28.03 | 27.48 | 27.82 | 2850598
2012-05-28 00:00:00 | 27.39 | 27.95 | 27.31 | 27.62 | 1939772
2012-05-25 00:00:00 | 27.9 | 27.93 | 27.2 | 27.28 | 2718732
2012-05-24 00:00:00 | 28.26 | 28.33 | 27.37 | 27.98 | 1871392
2012-05-23 00:00:00 | 28.22 | 28.49 | 27.92 | 27.92 | 1302641
2012-05-22 00:00:00 | 28.11 | 28.72 | 28.06 | 28.5 | 2039736
2012-05-21 00:00:00 | 28.04 | 28.51 | 27.89 | 27.94 | 1438728
2012-05-18 00:00:00 | 28.55 | 28.55 | 27.73 | 27.81 | 1930195
2012-05-17 00:00:00 | 29.61 | 29.64 | 28.66 | 28.75 | 1056196
2012-05-16 00:00:00 | 28.89 | 29.9 | 28.87 | 29.38 | 2628544
2012-05-15 00:00:00 | 28.87 | 29.09 | 28.67 | 29.03 | 1726972
2012-05-14 00:00:00 | 28.49 | 28.89 | 28.25 | 28.72 | 1488224
2012-05-11 00:00:00 | 28.75 | 28.78 | 28.48 | 28.6 | 1544731
2012-05-10 00:00:00 | 29.36 | 29.36 | 28.27 | 28.84 | 1426792
2012-05-09 00:00:00 | 28.84 | 29.17 | 28.64 | 29.09 | 1132859
2012-05-08 00:00:00 | 29.56 | 29.69 | 28.57 | 28.74 | 1836711
2012-05-07 00:00:00 | 28.77 | 29.79 | 28.76 | 29.71 | 1471774
2012-05-04 00:00:00 | 30.4 | 30.5 | 29.29 | 29.53 | 1555048
2012-05-03 00:00:00 | 30.2 | 30.66 | 30.2 | 30.55 | 1650143
2012-05-02 00:00:00 | 30.24 | 30.43 | 29.82 | 30.16 | 1448555
2012-04-30 00:00:00 | 30.45 | 30.45 | 29.63 | 29.82 | 1245825
2012-04-27 00:00:00 | 29.95 | 30.55 | 29.61 | 30.45 | 1059168
2012-04-26 00:00:00 | 30 | 30.53 | 29.89 | 30.28 | 1437416
2012-04-25 00:00:00 | 29.66 | 30.46 | 29.58 | 30.44 | 1580650
2012-04-24 00:00:00 | 29.39 | 29.76 | 29.21 | 29.74 | 1427562
2012-04-23 00:00:00 | 29.98 | 29.98 | 28.84 | 29.25 | 2118328
2012-04-20 00:00:00 | 30.79 | 30.86 | 30.29 | 30.58 | 1695334
2012-04-19 00:00:00 | 30.64 | 31.69 | 30.64 | 30.85 | 2874880
2012-04-18 00:00:00 | 30.8 | 31 | 30.49 | 30.64 | 994504
2012-04-17 00:00:00 | 30.48 | 31 | 30.42 | 30.96 | 1355322
2012-04-16 00:00:00 | 30.13 | 31.08 | 30.07 | 30.67 | 1530324
2012-04-13 00:00:00 | 30.8 | 30.86 | 30.21 | 30.22 | 1765586
2012-04-12 00:00:00 | 29.85 | 30.95 | 29.85 | 30.9 | 2590006
2012-04-11 00:00:00 | 29.49 | 30.68 | 29.4 | 30.03 | 3365594
2012-04-10 00:00:00 | 30.2 | 30.38 | 29.72 | 29.72 | 2296381
2012-04-05 00:00:00 | 30.41 | 30.91 | 30.24 | 30.68 | 1929668
2012-04-04 00:00:00 | 31.14 | 31.17 | 30.27 | 30.37 | 2309611
2012-04-03 00:00:00 | 30.89 | 31.41 | 30.83 | 31.17 | 1903572
2012-04-02 00:00:00 | 30.85 | 30.99 | 30.65 | 30.95 | 1960924
2012-03-30 00:00:00 | 30.5 | 30.76 | 30.47 | 30.7 | 1848093
2012-03-29 00:00:00 | 30.59 | 30.9 | 30.28 | 30.32 | 2327566
2012-03-28 00:00:00 | 30.84 | 31.13 | 30.69 | 30.69 | 1518241
2012-03-27 00:00:00 | 30.98 | 31 | 30.61 | 30.8 | 1444299
2012-03-26 00:00:00 | 30.5 | 30.89 | 30.33 | 30.85 | 1102621
2012-03-23 00:00:00 | 30.24 | 30.99 | 30.01 | 30.46 | 1359640
2012-03-22 00:00:00 | 30.6 | 30.74 | 29.99 | 30.24 | 1723545
2012-03-21 00:00:00 | 30.5 | 30.8 | 30.24 | 30.75 | 1225208
2012-03-20 00:00:00 | 30.25 | 30.51 | 29.85 | 30.44 | 1390500
2012-03-19 00:00:00 | 30.83 | 30.9 | 30.17 | 30.32 | 2372745
2012-03-16 00:00:00 | 30.8 | 31.1 | 30.65 | 31.1 | 3011455
2012-03-15 00:00:00 | 30.74 | 30.91 | 30.59 | 30.81 | 1994916
2012-03-14 00:00:00 | 30.35 | 30.73 | 30.14 | 30.55 | 2073541
2012-03-13 00:00:00 | 29.99 | 30.36 | 29.76 | 30.25 | 1978684
2012-03-12 00:00:00 | 29.9 | 29.99 | 29.24 | 29.7 | 2527761
2012-03-09 00:00:00 | 29.7 | 30.2 | 29.21 | 30.06 | 3404542
2012-03-08 00:00:00 | 28.94 | 29.74 | 28.45 | 29.74 | 6425704
2012-03-07 00:00:00 | 26.3 | 27.04 | 26.3 | 26.84 | 1444173
2012-03-06 00:00:00 | 27.44 | 27.44 | 26.45 | 26.45 | 1419276
2012-03-05 00:00:00 | 27.54 | 27.64 | 27.28 | 27.47 | 898614
2012-03-02 00:00:00 | 28.04 | 28.04 | 27.58 | 27.65 | 1214152
2012-03-01 00:00:00 | 27.4 | 28.05 | 27.21 | 28.05 | 1323632
2012-02-29 00:00:00 | 27.25 | 27.42 | 27.05 | 27.26 | 1148823
2012-02-28 00:00:00 | 27.16 | 27.24 | 26.97 | 27.19 | 890411
2012-02-27 00:00:00 | 26.93 | 27.27 | 26.9 | 27.16 | 667975
2012-02-24 00:00:00 | 27.32 | 27.37 | 26.98 | 27.06 | 950634
2012-02-23 00:00:00 | 27.16 | 27.66 | 26.98 | 27.29 | 1112549
2012-02-22 00:00:00 | 26.95 | 27.25 | 26.92 | 27.16 | 934879
2012-02-21 00:00:00 | 27 | 27.27 | 26.84 | 27 | 1119109
2012-02-20 00:00:00 | 27.24 | 27.48 | 26.97 | 27.07 | 894991
2012-02-17 00:00:00 | 27.04 | 27.17 | 26.78 | 27.12 | 1011000
2012-02-16 00:00:00 | 26.9 | 26.98 | 26.54 | 26.89 | 1040933
2012-02-15 00:00:00 | 27.1 | 27.25 | 26.89 | 27.03 | 833145
2012-02-14 00:00:00 | 26.89 | 27.07 | 26.74 | 26.99 | 749507
2012-02-13 00:00:00 | 26.88 | 27.05 | 26.83 | 27.05 | 774750
2012-02-10 00:00:00 | 26.57 | 26.89 | 26.56 | 26.75 | 756600
2012-02-09 00:00:00 | 26.41 | 26.88 | 26.16 | 26.83 | 1784527
2012-02-08 00:00:00 | 26.94 | 27.19 | 26.36 | 26.45 | 1477695
2012-02-07 00:00:00 | 27.23 | 27.23 | 26.76 | 26.95 | 775466
2012-02-06 00:00:00 | 27.41 | 27.51 | 27.1 | 27.23 | 1469732
2012-02-03 00:00:00 | 25.95 | 27.56 | 25.94 | 27.54 | 2894178
2012-02-02 00:00:00 | 25.98 | 26 | 25.82 | 25.96 | 1255122
2012-02-01 00:00:00 | 25.73 | 25.99 | 25.71 | 25.95 | 1543984
2012-01-31 00:00:00 | 25.75 | 25.89 | 25.5 | 25.68 | 1957311
2012-01-30 00:00:00 | 25.4 | 25.67 | 25.23 | 25.38 | 1557321
2012-01-27 00:00:00 | 25.59 | 26.06 | 25.51 | 25.61 | 1837179
2012-01-26 00:00:00 | 25.91 | 25.94 | 25.24 | 25.44 | 1823406
2012-01-25 00:00:00 | 26 | 26.13 | 25.53 | 25.81 | 1738042
2012-01-24 00:00:00 | 25.41 | 25.97 | 25.38 | 25.97 | 1193026
2012-01-23 00:00:00 | 25.59 | 25.65 | 25.38 | 25.64 | 1234162
2012-01-20 00:00:00 | 25.53 | 25.68 | 25.19 | 25.65 | 1947437
2012-01-19 00:00:00 | 25.94 | 26.18 | 25.25 | 25.52 | 2559988
2012-01-18 00:00:00 | 25.75 | 25.98 | 25.49 | 25.86 | 1835223
2012-01-17 00:00:00 | 25.82 | 26.01 | 25.47 | 25.79 | 1867802
2012-01-16 00:00:00 | 24.97 | 25.7 | 24.83 | 25.67 | 1185409
2012-01-13 00:00:00 | 25.25 | 25.51 | 24.91 | 25.15 | 2141930
2012-01-12 00:00:00 | 25.2 | 25.56 | 24.99 | 25.03 | 1402965
2012-01-11 00:00:00 | 24.95 | 25.17 | 24.71 | 25.17 | 1541233
2012-01-10 00:00:00 | 24.9 | 25.2 | 24.86 | 25.03 | 1199185
2012-01-09 00:00:00 | 24.8 | 24.93 | 24.68 | 24.86 | 1067315
2012-01-06 00:00:00 | 24.95 | 25.15 | 24.51 | 24.76 | 1561995
2012-01-05 00:00:00 | 24.6 | 25.02 | 24.59 | 24.89 | 2412476
2012-01-04 00:00:00 | 24.31 | 24.57 | 24.29 | 24.56 | 1580817
2012-01-03 00:00:00 | 24.5 | 24.5 | 24.31 | 24.5 | 1417588
2012-01-02 00:00:00 | 24.01 | 24.5 | 24.01 | 24.5 | 632206
2011-12-30 00:00:00 | 24.1 | 24.27 | 23.9 | 24.15 | 685247
2011-12-29 00:00:00 | 23.65 | 24.08 | 23.53 | 24.08 | 751412
2011-12-28 00:00:00 | 23.57 | 23.79 | 23.45 | 23.6 | 680795
2011-12-27 00:00:00 | 23.52 | 23.64 | 23.36 | 23.59 | 423522
2011-12-23 00:00:00 | 23.8 | 23.9 | 23.33 | 23.6 | 614732
2011-12-22 00:00:00 | 23.75 | 23.82 | 23.43 | 23.64 | 1024682
2011-12-21 00:00:00 | 23.64 | 23.73 | 23.05 | 23.68 | 2542205
2011-12-20 00:00:00 | 22.78 | 23.67 | 22.73 | 23.6 | 2108747
2011-12-19 00:00:00 | 22.46 | 22.88 | 22.4 | 22.8 | 1067347
2011-12-16 00:00:00 | 22.86 | 23.01 | 22.63 | 22.65 | 2367268
2011-12-15 00:00:00 | 22.11 | 22.84 | 22.08 | 22.76 | 1710287
2011-12-14 00:00:00 | 22.49 | 22.75 | 22.08 | 22.15 | 1657011
2011-12-13 00:00:00 | 22.09 | 22.83 | 22.08 | 22.62 | 1668223
2011-12-12 00:00:00 | 22.29 | 22.41 | 22.02 | 22.03 | 990905
2011-12-09 00:00:00 | 21.59 | 22.47 | 21.5 | 22.4 | 1478529
2011-12-08 00:00:00 | 22.06 | 22.2 | 21.48 | 21.82 | 1705044
2011-12-07 00:00:00 | 22.2 | 22.27 | 21.75 | 21.82 | 1566971
2011-12-06 00:00:00 | 21.89 | 22.15 | 21.76 | 21.92 | 1230357
2011-12-05 00:00:00 | 22.08 | 22.18 | 21.91 | 22.05 | 1364279
2011-12-02 00:00:00 | 22.02 | 22.07 | 21.58 | 21.93 | 1722158
2011-12-01 00:00:00 | 22.23 | 22.29 | 21.73 | 21.77 | 1374129
2011-11-30 00:00:00 | 21.17 | 22.3 | 21.11 | 22.19 | 2716230
2011-11-29 00:00:00 | 21.26 | 21.75 | 20.54 | 21.4 | 2836752
2011-11-28 00:00:00 | 21 | 21.44 | 20.93 | 21.36 | 1216415
2011-11-25 00:00:00 | 20.74 | 20.93 | 20.36 | 20.74 | 1458056
2011-11-24 00:00:00 | 20.35 | 20.99 | 20.23 | 20.74 | 1948141
2011-11-23 00:00:00 | 20.41 | 20.7 | 20.19 | 20.19 | 1857417
2011-11-22 00:00:00 | 20.99 | 21.15 | 20.53 | 20.57 | 1917973
2011-11-21 00:00:00 | 21.04 | 21.2 | 20.76 | 20.8 | 1319771
2011-11-18 00:00:00 | 21.09 | 21.34 | 21 | 21.3 | 1751617
2011-11-17 00:00:00 | 21.86 | 22.11 | 21.2 | 21.2 | 2222874
2011-11-16 00:00:00 | 21.93 | 22.39 | 21.74 | 22 | 1965741
2011-11-15 00:00:00 | 21.7 | 22.09 | 21.7 | 21.99 | 2009821
2011-11-14 00:00:00 | 22.51 | 22.69 | 21.83 | 22.05 | 1767002
2011-11-11 00:00:00 | 21.04 | 22.29 | 20.97 | 22.26 | 3250147
2011-11-10 00:00:00 | 20.5 | 21.34 | 20.4 | 20.97 | 5867574
2011-11-09 00:00:00 | 21.2 | 21.29 | 19.71 | 19.96 | 3652109
2011-11-08 00:00:00 | 21.22 | 21.37 | 20.73 | 20.87 | 1806284
2011-11-07 00:00:00 | 21.1 | 21.39 | 20.89 | 21.21 | 1147295
2011-11-04 00:00:00 | 21.8 | 21.9 | 21.17 | 21.33 | 1299237
2011-11-03 00:00:00 | 20.8 | 21.89 | 20.66 | 21.64 | 2154708
2011-11-02 00:00:00 | 21.18 | 21.52 | 21 | 21.28 | 1393042
2011-11-01 00:00:00 | 21.1 | 21.53 | 20.7 | 21.09 | 3989542
2011-10-31 00:00:00 | 21.15 | 21.51 | 21.1 | 21.37 | 1783703
2011-10-28 00:00:00 | 21.7 | 21.89 | 21.18 | 21.35 | 1663624
2011-10-27 00:00:00 | 21.01 | 21.6 | 20.49 | 21.57 | 3060617
2011-10-26 00:00:00 | 20.91 | 21 | 20.19 | 20.31 | 1904659
2011-10-25 00:00:00 | 20.5 | 21.02 | 20.36 | 21 | 1955070
2011-10-24 00:00:00 | 20.59 | 20.74 | 20.24 | 20.55 | 1351696
2011-10-21 00:00:00 | 20.21 | 20.41 | 19.91 | 20.35 | 3396529
2011-10-20 00:00:00 | 21.15 | 21.38 | 19.98 | 20.07 | 3917117
2011-10-19 00:00:00 | 22.39 | 22.39 | 21.29 | 21.44 | 2367822
2011-10-18 00:00:00 | 21.71 | 22.44 | 21.53 | 22.4 | 1452576
2011-10-17 00:00:00 | 23.05 | 23.1 | 21.97 | 21.99 | 1549853
2011-10-14 00:00:00 | 22.68 | 23.27 | 22.55 | 22.97 | 1615521
2011-10-13 00:00:00 | 22.33 | 22.75 | 22.26 | 22.59 | 1624008
2011-10-12 00:00:00 | 22.25 | 22.55 | 21.77 | 22.35 | 1874535
2011-10-11 00:00:00 | 21.79 | 22.4 | 21.52 | 22.4 | 1646679
2011-10-10 00:00:00 | 21.22 | 21.87 | 20.78 | 21.8 | 1379310
2011-10-07 00:00:00 | 21.7 | 21.83 | 20.86 | 20.98 | 1782955
2011-10-06 00:00:00 | 21.03 | 21.71 | 21.01 | 21.7 | 1893286
2011-10-05 00:00:00 | 20.42 | 20.96 | 19.99 | 20.96 | 2402134
2011-10-04 00:00:00 | 20.24 | 20.27 | 19.37 | 19.83 | 3793112
2011-10-03 00:00:00 | 20.64 | 20.98 | 20.53 | 20.92 | 1409265
2011-09-30 00:00:00 | 21.5 | 21.53 | 20.91 | 21.2 | 1560727
2011-09-29 00:00:00 | 21.15 | 21.79 | 21.02 | 21.59 | 1229512
2011-09-28 00:00:00 | 21.14 | 21.59 | 21.06 | 21.27 | 1555215
2011-09-27 00:00:00 | 20.91 | 21.38 | 20.54 | 21.25 | 2167333
2011-09-26 00:00:00 | 20.23 | 20.94 | 20 | 20.35 | 2641844
2011-09-22 00:00:00 | 22 | 22 | 20.81 | 20.89 | 4563747
2011-09-21 00:00:00 | 22.85 | 23.07 | 22.68 | 22.68 | 1922547
2011-09-20 00:00:00 | 22 | 23.02 | 21.86 | 22.89 | 2003710
2011-09-19 00:00:00 | 21.61 | 22.3 | 21.5 | 22.2 | 1801701
2011-09-16 00:00:00 | 22.44 | 22.48 | 21.89 | 22.1 | 3516660
2011-09-15 00:00:00 | 21.93 | 22.42 | 21.72 | 22.26 | 2481482
2011-09-14 00:00:00 | 20.9 | 21.77 | 20.81 | 21.74 | 1948210
2011-09-13 00:00:00 | 21.7 | 21.8 | 20.46 | 21.2 | 3124876
2011-09-12 00:00:00 | 20.81 | 21.69 | 20.51 | 21.42 | 2432999
2011-09-09 00:00:00 | 21.59 | 21.9 | 21.18 | 21.35 | 2294737
2011-09-08 00:00:00 | 21.79 | 21.96 | 21.37 | 21.64 | 1269052
2011-09-07 00:00:00 | 20.92 | 21.89 | 20.67 | 21.87 | 2787021
2011-09-06 00:00:00 | 20.3 | 20.64 | 20.13 | 20.43 | 2195084
2011-09-05 00:00:00 | 20.85 | 20.92 | 20.17 | 20.37 | 1803422
2011-09-02 00:00:00 | 21.85 | 21.94 | 21.18 | 21.29 | 1540472
2011-09-01 00:00:00 | 22.15 | 22.32 | 21.61 | 22.13 | 1251059
2011-08-31 00:00:00 | 21.39 | 22.14 | 21.26 | 22.08 | 2355938
2011-08-30 00:00:00 | 21.5 | 21.68 | 21.02 | 21.25 | 1623675
2011-08-29 00:00:00 | 21.43 | 21.5 | 21.21 | 21.32 | 725069
2011-08-26 00:00:00 | 21.28 | 21.43 | 20.41 | 21.01 | 2077917
2011-08-25 00:00:00 | 22.03 | 22.17 | 21.17 | 21.39 | 1582959
2011-08-24 00:00:00 | 21.42 | 22.05 | 21.12 | 21.75 | 1661494
2011-08-23 00:00:00 | 21.33 | 21.57 | 21 | 21.28 | 1593896
2011-08-22 00:00:00 | 20.55 | 21.44 | 20.41 | 21.08 | 1466072
2011-08-19 00:00:00 | 20.77 | 21.19 | 20.03 | 20.77 | 2521210
2011-08-18 00:00:00 | 22.3 | 22.42 | 20.74 | 20.9 | 3041564
2011-08-17 00:00:00 | 21.81 | 22.74 | 21.47 | 22.6 | 2208873
2011-08-16 00:00:00 | 22 | 22.06 | 21.32 | 21.8 | 2072165
2011-08-15 00:00:00 | 21.56 | 22.21 | 21.25 | 22.01 | 1755689
2011-08-12 00:00:00 | 20.69 | 21.37 | 20.13 | 21.35 | 2218980
2011-08-11 00:00:00 | 20.55 | 20.77 | 19.42 | 20.66 | 3951882
2011-08-10 00:00:00 | 20.83 | 21.17 | 19.82 | 19.91 | 4311701
2011-08-09 00:00:00 | 19.8 | 20.61 | 19.05 | 20.49 | 6174431
2011-08-08 00:00:00 | 21.22 | 21.4 | 19.77 | 19.81 | 5113272
2011-08-05 00:00:00 | 20.78 | 22.27 | 20.62 | 21.68 | 6116622
2011-08-04 00:00:00 | 23.08 | 23.1 | 21.34 | 21.35 | 4079032
2011-08-03 00:00:00 | 23.3 | 23.45 | 22.67 | 22.73 | 3033395
2011-08-02 00:00:00 | 23.85 | 24 | 23.33 | 23.53 | 2303229
2011-08-01 00:00:00 | 24.27 | 24.85 | 23.86 | 23.95 | 1879955
2011-07-29 00:00:00 | 24.01 | 24.7 | 23.45 | 24.2 | 2319289
2011-07-28 00:00:00 | 24.3 | 24.54 | 24.05 | 24.3 | 1896301
2011-07-27 00:00:00 | 24.38 | 24.75 | 24.04 | 24.33 | 1777057
2011-07-26 00:00:00 | 24.98 | 25.09 | 24.13 | 24.48 | 2382372
2011-07-25 00:00:00 | 24.73 | 25.39 | 24.67 | 25.04 | 1454358
2011-07-22 00:00:00 | 24.99 | 25.07 | 24.66 | 24.83 | 1590706
2011-07-21 00:00:00 | 24.89 | 24.99 | 24.34 | 24.87 | 2737461
2011-07-20 00:00:00 | 24.19 | 24.97 | 24.16 | 24.79 | 3978421
2011-07-19 00:00:00 | 23.79 | 24.14 | 23.66 | 23.93 | 1663875
2011-07-18 00:00:00 | 23.59 | 23.76 | 23.27 | 23.76 | 2053102
2011-07-15 00:00:00 | 23.73 | 24.03 | 23.48 | 23.71 | 2257259
2011-07-14 00:00:00 | 23.86 | 24.03 | 23.79 | 23.79 | 1753416
2011-07-13 00:00:00 | 23.04 | 24.11 | 22.96 | 24.09 | 2650233
2011-07-12 00:00:00 | 22.47 | 23.24 | 22 | 23.19 | 3776644
2011-07-11 00:00:00 | 22.98 | 23.37 | 22.76 | 23.04 | 2333134
2011-07-08 00:00:00 | 23.4 | 23.52 | 23.06 | 23.12 | 1904702
2011-07-07 00:00:00 | 23.52 | 23.6 | 23.3 | 23.38 | 1409184
2011-07-06 00:00:00 | 23.6 | 23.74 | 23.37 | 23.39 | 1619935
2011-07-05 00:00:00 | 23.4 | 23.58 | 23.28 | 23.55 | 1489125
2011-07-04 00:00:00 | 23.05 | 23.81 | 23.03 | 23.42 | 2162287
2011-07-01 00:00:00 | 23.12 | 23.15 | 22.92 | 23.01 | 1679599
2011-06-30 00:00:00 | 22.94 | 23.18 | 22.73 | 23.08 | 2148136
2011-06-29 00:00:00 | 22.59 | 22.89 | 22.58 | 22.82 | 2232112
2011-06-28 00:00:00 | 22.12 | 22.61 | 22.03 | 22.54 | 2103596
2011-06-27 00:00:00 | 22.39 | 22.57 | 22.05 | 22.05 | 1659028
2011-06-24 00:00:00 | 22.37 | 22.69 | 22.1 | 22.4 | 2839676
2011-06-23 00:00:00 | 21.8 | 22.37 | 21.7 | 22.02 | 3829411
2011-06-22 00:00:00 | 21.72 | 21.89 | 21.5 | 21.85 | 1524596
2011-06-21 00:00:00 | 21.35 | 21.85 | 21.33 | 21.75 | 2124470
2011-06-20 00:00:00 | 21.07 | 21.34 | 20.96 | 21.26 | 2009111
2011-06-17 00:00:00 | 21.54 | 21.55 | 21.01 | 21.44 | 3265387
2011-06-16 00:00:00 | 21.5 | 21.86 | 21.47 | 21.63 | 2965295
2011-06-15 00:00:00 | 21.42 | 21.83 | 21.4 | 21.67 | 2011357
2011-06-14 00:00:00 | 21.4 | 21.54 | 21.27 | 21.4 | 1086439
2011-06-13 00:00:00 | 21.16 | 21.33 | 21.02 | 21.27 | 808888
2011-06-10 00:00:00 | 21.61 | 21.65 | 21.04 | 21.11 | 2170426
2011-06-09 00:00:00 | 21.2 | 21.62 | 21.09 | 21.57 | 1560580
2011-06-08 00:00:00 | 21.26 | 21.37 | 21.05 | 21.21 | 1578956
2011-06-07 00:00:00 | 21.48 | 21.54 | 21.33 | 21.34 | 1263571
2011-06-06 00:00:00 | 21.42 | 21.58 | 21.31 | 21.46 | 940306
2011-06-03 00:00:00 | 21.49 | 21.7 | 21.35 | 21.52 | 1284798
2011-06-02 00:00:00 | 21.97 | 21.97 | 21.39 | 21.39 | 1880175
2011-06-01 00:00:00 | 22.7 | 22.71 | 22.13 | 22.13 | 1922593
2011-05-31 00:00:00 | 22.59 | 22.98 | 22.52 | 22.88 | 1847573
2011-05-30 00:00:00 | 22.45 | 22.55 | 22.31 | 22.42 | 595123
2011-05-27 00:00:00 | 22.57 | 22.9 | 22.27 | 22.42 | 2329645
2011-05-26 00:00:00 | 22.37 | 22.59 | 22.21 | 22.5 | 1461846
2011-05-25 00:00:00 | 22.38 | 22.45 | 22.07 | 22.34 | 1437102
2011-05-24 00:00:00 | 22.49 | 22.71 | 22.38 | 22.56 | 994593
2011-05-23 00:00:00 | 22.5 | 22.64 | 22.27 | 22.4 | 1628305
2011-05-20 00:00:00 | 23 | 23.03 | 22.7 | 22.71 | 1528698
2011-05-19 00:00:00 | 22.47 | 23.02 | 22.3 | 23.02 | 2542269
2011-05-18 00:00:00 | 22.19 | 22.32 | 21.96 | 22.27 | 1486792
2011-05-17 00:00:00 | 22.51 | 22.54 | 22.05 | 22.05 | 2388965
2011-05-16 00:00:00 | 22.89 | 23.04 | 22.58 | 22.6 | 2553185
2011-05-13 00:00:00 | 22.01 | 23.1 | 22.01 | 23.09 | 5313672
2011-05-12 00:00:00 | 21.61 | 21.81 | 21.38 | 21.81 | 1815233
2011-05-11 00:00:00 | 21.68 | 21.85 | 21.56 | 21.76 | 1798194
2011-05-10 00:00:00 | 21 | 21.58 | 20.98 | 21.51 | 3013737
2011-05-09 00:00:00 | 20.92 | 21.07 | 20.8 | 20.97 | 1913377
2011-05-06 00:00:00 | 20.44 | 20.99 | 20.41 | 20.95 | 2703085
2011-05-05 00:00:00 | 20.55 | 20.6 | 20.22 | 20.4 | 2446763
2011-05-04 00:00:00 | 20.94 | 20.95 | 20.35 | 20.47 | 2894203
2011-05-03 00:00:00 | 20.74 | 20.85 | 20.63 | 20.75 | 2611019
2011-05-02 00:00:00 | 21.06 | 21.12 | 20.71 | 20.77 | 1169185
2011-04-29 00:00:00 | 21.12 | 21.22 | 20.83 | 20.89 | 1627549
2011-04-28 00:00:00 | 21.33 | 21.42 | 21.01 | 21.12 | 2090734
2011-04-27 00:00:00 | 21.47 | 21.47 | 21.21 | 21.27 | 1502696
2011-04-26 00:00:00 | 21.19 | 21.45 | 21.09 | 21.43 | 1609797
2011-04-21 00:00:00 | 21.32 | 21.32 | 21.03 | 21.23 | 796402
2011-04-20 00:00:00 | 20.78 | 21.33 | 20.78 | 21.26 | 2017651
2011-04-19 00:00:00 | 20.58 | 20.78 | 20.45 | 20.62 | 1247137
2011-04-18 00:00:00 | 21 | 21.15 | 20.37 | 20.54 | 1768026
2011-04-15 00:00:00 | 20.88 | 21.08 | 20.68 | 21.06 | 1929147
2011-04-14 00:00:00 | 20.82 | 20.97 | 20.61 | 20.87 | 1397701
2011-04-13 00:00:00 | 20.75 | 21.08 | 20.63 | 20.91 | 1510799
2011-04-12 00:00:00 | 20.6 | 20.81 | 20.51 | 20.65 | 2672950
2011-04-11 00:00:00 | 21.02 | 21.19 | 20.74 | 20.87 | 1713702
2011-04-08 00:00:00 | 21.17 | 21.25 | 20.87 | 20.91 | 1676048
2011-04-07 00:00:00 | 20.93 | 21.35 | 20.93 | 21.03 | 2160111
2011-04-06 00:00:00 | 21.02 | 21.12 | 20.8 | 20.85 | 1524142
2011-04-05 00:00:00 | 21.01 | 21.23 | 20.83 | 21.01 | 1165039
2011-04-01 00:00:00 | 20.89 | 21.16 | 20.7 | 21.16 | 2074142
2011-03-31 00:00:00 | 20.79 | 20.82 | 20.54 | 20.54 | 1856359
2011-03-30 00:00:00 | 20.47 | 20.85 | 20.37 | 20.76 | 1801944
2011-03-29 00:00:00 | 20.31 | 20.39 | 20.03 | 20.28 | 1202807
2011-03-28 00:00:00 | 20.14 | 20.3 | 20.05 | 20.22 | 856926
2011-03-25 00:00:00 | 20.28 | 20.29 | 20 | 20.18 | 872834
2011-03-24 00:00:00 | 19.71 | 20.34 | 19.69 | 20.18 | 1848869
2011-03-23 00:00:00 | 19.4 | 19.85 | 19.3 | 19.84 | 1879196
2011-03-22 00:00:00 | 19.49 | 19.57 | 19.19 | 19.46 | 1378173
2011-03-21 00:00:00 | 19.46 | 19.71 | 19.38 | 19.56 | 1932640
2011-03-18 00:00:00 | 19.1 | 19.4 | 19.02 | 19.24 | 2672458
2011-03-17 00:00:00 | 19.06 | 19.19 | 18.82 | 19.06 | 2442605
2011-03-16 00:00:00 | 18.83 | 19.17 | 18.67 | 18.78 | 3371585
2011-03-15 00:00:00 | 19.08 | 19.13 | 18.28 | 18.78 | 3987868
2011-03-14 00:00:00 | 19.51 | 19.65 | 19.33 | 19.33 | 1765965
2011-03-11 00:00:00 | 19.66 | 19.86 | 19.58 | 19.65 | 1490737
2011-03-10 00:00:00 | 20.03 | 20.12 | 19.66 | 19.78 | 1903531
2011-03-09 00:00:00 | 20.35 | 20.68 | 20.01 | 20.06 | 3837820
2011-03-08 00:00:00 | 19.39 | 19.84 | 19.26 | 19.84 | 2975139
2011-03-07 00:00:00 | 19.65 | 19.89 | 19.3 | 19.3 | 2979293
2011-03-04 00:00:00 | 19.83 | 20.07 | 19.62 | 19.69 | 2269556
2011-03-03 00:00:00 | 20.33 | 20.51 | 19.78 | 19.78 | 4090157
2011-03-02 00:00:00 | 20.5 | 20.55 | 20.08 | 20.32 | 1735019
2011-03-01 00:00:00 | 20.99 | 21.32 | 20.65 | 20.65 | 1505727
2011-02-28 00:00:00 | 20.6 | 21.01 | 20.44 | 20.96 | 1789567
2011-02-25 00:00:00 | 20.3 | 20.78 | 20.06 | 20.66 | 3115426
2011-02-24 00:00:00 | 20.73 | 21.45 | 20.61 | 20.77 | 3330566
2011-02-23 00:00:00 | 20.79 | 21.35 | 20.7 | 20.85 | 2729865
2011-02-22 00:00:00 | 21.04 | 21.24 | 20.38 | 21.05 | 3025965
2011-02-21 00:00:00 | 21.59 | 21.92 | 21.16 | 21.17 | 1853406
2011-02-18 00:00:00 | 21.78 | 21.8 | 21.51 | 21.65 | 1893128
2011-02-17 00:00:00 | 22.22 | 22.27 | 21.72 | 21.77 | 2104671
2011-02-16 00:00:00 | 21.8 | 22.24 | 21.75 | 22.24 | 2595665
2011-02-15 00:00:00 | 21.73 | 21.93 | 21.49 | 21.84 | 1671053
2011-02-14 00:00:00 | 21.78 | 21.95 | 21.54 | 21.73 | 1821133
2011-02-11 00:00:00 | 21.04 | 21.76 | 20.94 | 21.76 | 2748417
2011-02-10 00:00:00 | 20.81 | 20.98 | 20.66 | 20.98 | 1386481
2011-02-09 00:00:00 | 21.19 | 21.29 | 20.87 | 20.89 | 1647463
2011-02-08 00:00:00 | 20.73 | 21.16 | 20.55 | 21.16 | 2096693
2011-02-07 00:00:00 | 20.57 | 20.85 | 20.43 | 20.85 | 2008218
2011-02-04 00:00:00 | 20.73 | 21.01 | 20.32 | 20.33 | 3964044
2011-02-03 00:00:00 | 20.82 | 20.83 | 20.38 | 20.76 | 2328333
2011-02-02 00:00:00 | 20.97 | 21.14 | 20.71 | 20.84 | 2730514
2011-02-01 00:00:00 | 21.1 | 21.2 | 20.87 | 20.97 | 2951076
2011-01-31 00:00:00 | 21.5 | 21.55 | 21.05 | 21.05 | 2917355
2011-01-28 00:00:00 | 21.66 | 22.09 | 21.6 | 21.65 | 3742670
2011-01-27 00:00:00 | 20.7 | 21.74 | 20.69 | 21.58 | 4021297
2011-01-26 00:00:00 | 20.74 | 20.97 | 20.32 | 20.75 | 4109520
2011-01-25 00:00:00 | 20.6 | 20.85 | 20.57 | 20.74 | 2535503
2011-01-24 00:00:00 | 20.51 | 20.63 | 20.31 | 20.54 | 2976602
2011-01-21 00:00:00 | 20.61 | 20.77 | 20.36 | 20.39 | 3238998
2011-01-20 00:00:00 | 20.89 | 20.98 | 20.56 | 20.56 | 3547542
2011-01-19 00:00:00 | 21.56 | 21.63 | 20.89 | 20.95 | 3174553
2011-01-18 00:00:00 | 20.9 | 21.55 | 20.83 | 21.45 | 3344963
2011-01-17 00:00:00 | 20.9 | 20.9 | 20.45 | 20.8 | 2356885
2011-01-14 00:00:00 | 20.29 | 20.85 | 20.24 | 20.75 | 2544518
2011-01-13 00:00:00 | 20.45 | 20.7 | 20.02 | 20.3 | 2971221
2011-01-12 00:00:00 | 21.1 | 21.29 | 20.26 | 20.49 | 7033006
2011-01-11 00:00:00 | 19.29 | 20.07 | 19.15 | 20.07 | 4110495
2011-01-10 00:00:00 | 19.08 | 19.36 | 18.98 | 19.16 | 1700662
2011-01-07 00:00:00 | 19.08 | 19.32 | 19.05 | 19.15 | 2170179
2011-01-06 00:00:00 | 18.5 | 19.22 | 18.41 | 19.08 | 3589667
2011-01-05 00:00:00 | 18.09 | 18.39 | 18 | 18.39 | 2654696
2011-01-04 00:00:00 | 17.91 | 18.06 | 17.8 | 17.93 | 1330858
2011-01-03 00:00:00 | 17.69 | 17.9 | 17.55 | 17.78 | 973880
2010-12-31 00:00:00 | 17.89 | 17.89 | 17.44 | 17.44 | 452496
2010-12-30 00:00:00 | 17.9 | 17.96 | 17.73 | 17.76 | 574952
2010-12-29 00:00:00 | 17.91 | 18.1 | 17.89 | 17.9 | 698881
2010-12-28 00:00:00 | 18.02 | 18.08 | 17.84 | 17.87 | 576507
2010-12-27 00:00:00 | 18 | 18.09 | 17.76 | 18.02 | 733149
2010-12-24 00:00:00 | 17.86 | 18.05 | 17.85 | 18 | 137816
2010-12-23 00:00:00 | 18.05 | 18.1 | 17.92 | 17.95 | 739720
2010-12-22 00:00:00 | 18.03 | 18.15 | 17.83 | 18.02 | 1254401
2010-12-21 00:00:00 | 17.99 | 18.34 | 17.93 | 18.06 | 2595142
2010-12-20 00:00:00 | 17.6 | 17.89 | 17.6 | 17.89 | 1144334
2010-12-17 00:00:00 | 17.86 | 17.96 | 17.65 | 17.65 | 3052696
2010-12-16 00:00:00 | 17.57 | 17.86 | 17.56 | 17.82 | 1516234
2010-12-15 00:00:00 | 17.8 | 17.96 | 17.64 | 17.64 | 1605308
2010-12-14 00:00:00 | 17.91 | 17.93 | 17.73 | 17.82 | 1367598
2010-12-13 00:00:00 | 18.03 | 18.18 | 17.91 | 17.91 | 1455407
2010-12-10 00:00:00 | 17.95 | 18.04 | 17.84 | 17.97 | 1349428
2010-12-09 00:00:00 | 18.53 | 18.55 | 17.9 | 17.91 | 2609786
2010-12-08 00:00:00 | 18.01 | 18.53 | 18 | 18.48 | 3765605
2010-12-07 00:00:00 | 17.4 | 17.94 | 17.32 | 17.92 | 2618619
2010-12-06 00:00:00 | 17.46 | 17.53 | 17.23 | 17.38 | 1652875
2010-12-03 00:00:00 | 17.4 | 17.61 | 17.34 | 17.5 | 1829017
2010-12-02 00:00:00 | 17.54 | 17.62 | 17.21 | 17.58 | 2553541
2010-12-01 00:00:00 | 17.47 | 17.68 | 17.33 | 17.48 | 2488697
2010-11-30 00:00:00 | 17.21 | 17.39 | 17.08 | 17.26 | 2361408
2010-11-29 00:00:00 | 17.47 | 17.55 | 17.17 | 17.21 | 2612065
2010-11-26 00:00:00 | 17.35 | 17.54 | 17.25 | 17.46 | 1417137
2010-11-25 00:00:00 | 17.48 | 17.55 | 17.35 | 17.5 | 1233050
2010-11-24 00:00:00 | 16.77 | 17.56 | 16.72 | 17.51 | 4014164
2010-11-23 00:00:00 | 16.87 | 16.96 | 16.61 | 16.67 | 2499816
2010-11-22 00:00:00 | 17.34 | 17.4 | 16.9 | 16.97 | 2967990
2010-11-19 00:00:00 | 17.34 | 17.36 | 17.2 | 17.32 | 2326639
2010-11-18 00:00:00 | 17.37 | 17.5 | 17.15 | 17.32 | 3133538
2010-11-17 00:00:00 | 17.16 | 17.52 | 17.12 | 17.32 | 3237535
2010-11-16 00:00:00 | 17.93 | 18.06 | 17.19 | 17.19 | 4823891
2010-11-15 00:00:00 | 18.11 | 18.19 | 17.87 | 18.03 | 2624391
2010-11-12 00:00:00 | 18.59 | 19.04 | 18.13 | 18.16 | 6089305
2010-11-11 00:00:00 | 19.1 | 19.27 | 18.84 | 19 | 2002629
2010-11-10 00:00:00 | 18.56 | 19.11 | 18.5 | 19.09 | 3952131
2010-11-09 00:00:00 | 18.55 | 18.69 | 18.37 | 18.55 | 1945358
2010-11-08 00:00:00 | 18.21 | 18.73 | 18.21 | 18.52 | 2131563
2010-11-05 00:00:00 | 18.48 | 18.56 | 18.15 | 18.4 | 3940217
2010-11-04 00:00:00 | 18.74 | 18.8 | 18.16 | 18.25 | 6612637
2010-11-03 00:00:00 | 19.39 | 19.39 | 19.01 | 19.02 | 1587438
2010-11-02 00:00:00 | 19.03 | 19.39 | 19.01 | 19.28 | 1889118
2010-11-01 00:00:00 | 18.97 | 19.19 | 18.87 | 19.12 | 1336037
2010-10-29 00:00:00 | 18.63 | 18.94 | 18.51 | 18.88 | 1992771
2010-10-28 00:00:00 | 18.4 | 18.78 | 18.3 | 18.61 | 1761408
2010-10-27 00:00:00 | 18.2 | 18.59 | 18.19 | 18.38 | 2361521
2010-10-26 00:00:00 | 18.06 | 18.27 | 18.01 | 18.25 | 1731165
2010-10-25 00:00:00 | 18.44 | 18.44 | 18.09 | 18.09 | 1983507
2010-10-22 00:00:00 | 18.31 | 18.47 | 18.2 | 18.43 | 1005117
2010-10-21 00:00:00 | 18.24 | 18.48 | 17.99 | 18.45 | 1950496
2010-10-20 00:00:00 | 18.14 | 18.53 | 18.02 | 18.2 | 1940705
2010-10-19 00:00:00 | 17.92 | 18.21 | 17.86 | 18.2 | 2595792
2010-10-18 00:00:00 | 17.58 | 17.97 | 17.53 | 17.93 | 2021237
2010-10-15 00:00:00 | 18.15 | 18.28 | 17.6 | 17.65 | 3261407
2010-10-14 00:00:00 | 18.4 | 18.5 | 18.1 | 18.14 | 2519939
2010-10-13 00:00:00 | 18.35 | 18.59 | 18.25 | 18.47 | 1773294
2010-10-12 00:00:00 | 18.01 | 18.34 | 17.87 | 18.31 | 3676389
2010-10-11 00:00:00 | 17.71 | 18.1 | 17.36 | 18.01 | 3825556
2010-10-08 00:00:00 | 17.92 | 18.03 | 17.75 | 17.97 | 2349861
2010-10-07 00:00:00 | 18.11 | 18.17 | 17.8 | 17.87 | 2507547
2010-10-06 00:00:00 | 18.6 | 18.69 | 17.94 | 18.07 | 3770149
2010-10-04 00:00:00 | 18.1 | 18.34 | 17.9 | 18.18 | 1934624
2010-10-01 00:00:00 | 18.21 | 18.44 | 17.99 | 18.08 | 2997897
2010-09-30 00:00:00 | 18.67 | 18.73 | 18.26 | 18.29 | 2466255
2010-09-29 00:00:00 | 19 | 19.04 | 18.58 | 18.74 | 2807534
2010-09-28 00:00:00 | 19.25 | 19.48 | 18.96 | 19.04 | 2862441
2010-09-27 00:00:00 | 19.31 | 19.34 | 19.06 | 19.26 | 1299480
2010-09-24 00:00:00 | 18.76 | 19.36 | 18.66 | 19.25 | 4486680
2010-09-23 00:00:00 | 19.09 | 19.17 | 18.33 | 18.54 | 2315066
2010-09-22 00:00:00 | 19.5 | 19.5 | 18.9 | 18.93 | 3544446
2010-09-21 00:00:00 | 19.26 | 19.7 | 19.25 | 19.59 | 2314886
2010-09-20 00:00:00 | 18.95 | 19.32 | 18.84 | 19.32 | 2190885
2010-09-17 00:00:00 | 18.9 | 19.15 | 18.7 | 18.92 | 3933755
2010-09-16 00:00:00 | 19 | 19.08 | 18.56 | 18.65 | 2224341
2010-09-15 00:00:00 | 19.11 | 19.18 | 18.95 | 18.99 | 1216221
2010-09-14 00:00:00 | 18.99 | 19.24 | 18.83 | 19.18 | 1594113
2010-09-13 00:00:00 | 19.35 | 19.43 | 19.18 | 19.21 | 2180905
2010-09-10 00:00:00 | 18.65 | 19.13 | 18.55 | 18.99 | 2938943
2010-09-09 00:00:00 | 17.97 | 18.64 | 17.89 | 18.63 | 2706389
2010-09-08 00:00:00 | 18.13 | 18.17 | 17.53 | 18.01 | 2011418
2010-09-07 00:00:00 | 18.04 | 18.17 | 17.9 | 18.17 | 1279467
2010-09-06 00:00:00 | 18.1 | 18.16 | 17.92 | 18.06 | 1670365
2010-09-03 00:00:00 | 18.38 | 18.41 | 18 | 18.14 | 1794181
2010-09-02 00:00:00 | 17.85 | 18.36 | 17.72 | 18.36 | 2071691
2010-09-01 00:00:00 | 17.47 | 17.9 | 17.17 | 17.86 | 2273016
2010-08-31 00:00:00 | 17.1 | 17.36 | 17.01 | 17.36 | 1710408
2010-08-30 00:00:00 | 17.52 | 17.59 | 17.2 | 17.31 | 820406
2010-08-27 00:00:00 | 17.6 | 17.6 | 17.12 | 17.38 | 4532746
2010-08-26 00:00:00 | 18.09 | 18.1 | 17.83 | 17.95 | 1622685
2010-08-25 00:00:00 | 18.25 | 18.3 | 17.69 | 17.92 | 2584710
2010-08-24 00:00:00 | 18.31 | 18.68 | 18.13 | 18.37 | 2808123
2010-08-23 00:00:00 | 17.92 | 18.68 | 17.83 | 18.52 | 2942471
2010-08-20 00:00:00 | 17.9 | 18.03 | 17.72 | 17.89 | 3362179
2010-08-19 00:00:00 | 18.54 | 18.78 | 18.17 | 18.21 | 1968168
2010-08-18 00:00:00 | 18.39 | 18.69 | 18.36 | 18.48 | 1369957
2010-08-17 00:00:00 | 18.2 | 18.45 | 17.96 | 18.43 | 1662316
2010-08-16 00:00:00 | 18.03 | 18.18 | 17.86 | 18.11 | 1625665
2010-08-13 00:00:00 | 18.24 | 18.24 | 17.81 | 18.02 | 1252061
2010-08-12 00:00:00 | 17.84 | 18.2 | 17.69 | 18.16 | 2278313
2010-08-11 00:00:00 | 18.18 | 18.24 | 17.85 | 17.85 | 2018369
2010-08-10 00:00:00 | 18.31 | 18.41 | 18.13 | 18.29 | 1810696
2010-08-09 00:00:00 | 18.67 | 18.75 | 18.22 | 18.36 | 2041517
2010-08-06 00:00:00 | 18.76 | 18.94 | 18.42 | 18.54 | 2700672
2010-08-05 00:00:00 | 18.21 | 18.75 | 17.94 | 18.67 | 4052385
2010-08-04 00:00:00 | 17.94 | 18.29 | 17.85 | 18.14 | 2041822
2010-08-03 00:00:00 | 18 | 18.23 | 17.84 | 18.01 | 2026502
2010-08-02 00:00:00 | 18.24 | 18.48 | 17.95 | 18.07 | 2353222
2010-07-30 00:00:00 | 17.36 | 18.55 | 17.36 | 18.18 | 3849612
2010-07-29 00:00:00 | 17.44 | 17.89 | 17.26 | 17.58 | 2470497
2010-07-28 00:00:00 | 17.59 | 17.99 | 17.42 | 17.46 | 4034433
2010-07-27 00:00:00 | 18 | 18.04 | 17.43 | 17.49 | 2426765
2010-07-26 00:00:00 | 17.95 | 18.03 | 17.64 | 17.95 | 2103290
2010-07-23 00:00:00 | 17.39 | 18.03 | 17.15 | 18.01 | 3032022
2010-07-22 00:00:00 | 16.31 | 17.39 | 16.26 | 17.35 | 5119879
2010-07-21 00:00:00 | 16.18 | 16.53 | 16.17 | 16.38 | 2114626
2010-07-20 00:00:00 | 16.63 | 16.7 | 16 | 16.08 | 2627645
2010-07-19 00:00:00 | 16.3 | 16.83 | 16.3 | 16.55 | 1952096
2010-07-16 00:00:00 | 16.65 | 16.84 | 16.34 | 16.42 | 3127061
2010-07-15 00:00:00 | 17.33 | 17.34 | 16.5 | 16.55 | 3767216
2010-07-14 00:00:00 | 17.71 | 17.8 | 17.23 | 17.39 | 1269166
2010-07-13 00:00:00 | 17.07 | 17.82 | 17.06 | 17.65 | 2604702
2010-07-12 00:00:00 | 17.02 | 17.27 | 16.98 | 17.15 | 1400886
2010-07-09 00:00:00 | 17 | 17.13 | 16.84 | 17.01 | 1204614
2010-07-08 00:00:00 | 16.98 | 17.05 | 16.78 | 16.92 | 1447929
2010-07-07 00:00:00 | 16.2 | 16.75 | 16.2 | 16.75 | 1836992
2010-07-06 00:00:00 | 16.27 | 16.54 | 16.11 | 16.36 | 1615965
2010-07-05 00:00:00 | 15.86 | 16.22 | 15.85 | 16.17 | 1746277
2010-07-02 00:00:00 | 16.46 | 16.48 | 15.8 | 15.8 | 3452634
2010-07-01 00:00:00 | 16.55 | 16.78 | 16.32 | 16.38 | 3097236
2010-06-30 00:00:00 | 17.03 | 17.05 | 16.69 | 16.87 | 2255990
2010-06-29 00:00:00 | 17.3 | 17.4 | 16.96 | 17 | 2418779
2010-06-28 00:00:00 | 17.5 | 17.68 | 17.03 | 17.6 | 1374775
2010-06-25 00:00:00 | 17.68 | 17.77 | 17.39 | 17.49 | 1862389
2010-06-24 00:00:00 | 18.11 | 18.11 | 17.52 | 17.59 | 2669425
2010-06-23 00:00:00 | 17.85 | 18.28 | 17.81 | 17.95 | 2255743
2010-06-22 00:00:00 | 17.73 | 18.24 | 17.72 | 17.96 | 2516181
2010-06-21 00:00:00 | 18.14 | 18.21 | 17.77 | 17.87 | 1943683
2010-06-18 00:00:00 | 17.97 | 18.04 | 17.81 | 17.93 | 6415404
2010-06-17 00:00:00 | 18.02 | 18.1 | 17.82 | 17.98 | 2507735
2010-06-16 00:00:00 | 18.51 | 18.54 | 17.92 | 18.05 | 4125761
2010-06-15 00:00:00 | 18.18 | 18.45 | 18.01 | 18.37 | 2572391
2010-06-14 00:00:00 | 17.79 | 18.32 | 17.7 | 18.32 | 3056312
2010-06-11 00:00:00 | 18.01 | 18.1 | 17.45 | 17.64 | 4170833
2010-06-10 00:00:00 | 17.09 | 18.02 | 16.93 | 17.98 | 4769140
2010-06-09 00:00:00 | 16.5 | 17.45 | 16.4 | 17.22 | 7280784
2010-06-08 00:00:00 | 16.21 | 16.32 | 16.08 | 16.22 | 2860213
2010-06-07 00:00:00 | 15.93 | 16.47 | 15.83 | 16.13 | 2934158
2010-06-04 00:00:00 | 16.26 | 16.49 | 15.97 | 16.09 | 2297729
2010-06-03 00:00:00 | 16.29 | 16.48 | 16.2 | 16.29 | 1843918
2010-06-02 00:00:00 | 15.8 | 16.08 | 15.73 | 16.05 | 1932914
2010-06-01 00:00:00 | 16.21 | 16.25 | 15.84 | 16.05 | 2697922
2010-05-31 00:00:00 | 16.1 | 16.4 | 16.08 | 16.29 | 1051717
2010-05-28 00:00:00 | 16.2 | 16.47 | 16.03 | 16.08 | 2897010
2010-05-27 00:00:00 | 15.7 | 16.06 | 15.6 | 16.03 | 3190672
2010-05-26 00:00:00 | 15.5 | 15.86 | 15.35 | 15.76 | 3050474
2010-05-25 00:00:00 | 15.33 | 15.45 | 15.05 | 15.26 | 4066673
2010-05-24 00:00:00 | 15.92 | 16 | 15.5 | 15.68 | 2572953
2010-05-21 00:00:00 | 15.95 | 16.05 | 15.55 | 15.85 | 5259844
2010-05-20 00:00:00 | 16.6 | 16.73 | 15.77 | 16.03 | 6888881
2010-05-19 00:00:00 | 16.75 | 16.97 | 16.3 | 16.36 | 5948266
2010-05-18 00:00:00 | 16.32 | 16.99 | 16.14 | 16.98 | 8549961
2010-05-17 00:00:00 | 16.44 | 17.01 | 15.9 | 15.99 | 8937798
2010-05-14 00:00:00 | 15.44 | 16.34 | 15.43 | 16.31 | 10494524
2010-05-13 00:00:00 | 15.52 | 15.73 | 15.18 | 15.53 | 3608774
2010-05-12 00:00:00 | 14.59 | 15.54 | 14.49 | 15.39 | 6574246
2010-05-11 00:00:00 | 14.15 | 14.69 | 14.15 | 14.65 | 6142705
2010-05-10 00:00:00 | 13.6 | 14.31 | 13.39 | 14.15 | 5008909
2010-05-07 00:00:00 | 13.62 | 13.88 | 13.29 | 13.55 | 6141556
2010-05-06 00:00:00 | 13.66 | 14.33 | 13.65 | 13.95 | 5300977
2010-05-05 00:00:00 | 13.69 | 14.16 | 13.6 | 13.8 | 5598980
2010-05-04 00:00:00 | 13.91 | 14.1 | 13.61 | 13.65 | 3592352
2010-05-03 00:00:00 | 13.91 | 13.93 | 13.64 | 13.85 | 2402160
2010-04-30 00:00:00 | 14.16 | 14.25 | 14.01 | 14.03 | 2194558
2010-04-29 00:00:00 | 13.96 | 14.24 | 13.8 | 14.21 | 3600854
2010-04-28 00:00:00 | 14 | 14.08 | 13.69 | 13.94 | 3653830
2010-04-27 00:00:00 | 14.5 | 14.56 | 14.03 | 14.03 | 2478897
2010-04-26 00:00:00 | 14.63 | 14.83 | 14.55 | 14.58 | 1380980
2010-04-23 00:00:00 | 14.35 | 14.62 | 14.35 | 14.51 | 1825225
2010-04-22 00:00:00 | 14.42 | 14.58 | 14.3 | 14.36 | 2988639
2010-04-21 00:00:00 | 14.79 | 14.8 | 14.53 | 14.58 | 2124287
2010-04-20 00:00:00 | 14.4 | 14.63 | 14.37 | 14.63 | 1438662
2010-04-19 00:00:00 | 14.55 | 14.63 | 14.37 | 14.41 | 2147005
2010-04-16 00:00:00 | 14.7 | 14.98 | 14.58 | 14.61 | 2385064
2010-04-15 00:00:00 | 14.8 | 14.92 | 14.69 | 14.76 | 1962999
2010-04-14 00:00:00 | 14.54 | 14.78 | 14.5 | 14.7 | 2896487
2010-04-13 00:00:00 | 14.69 | 14.77 | 14.47 | 14.51 | 2732230
2010-04-12 00:00:00 | 14.94 | 14.99 | 14.77 | 14.77 | 1270263
2010-04-09 00:00:00 | 14.69 | 14.96 | 14.68 | 14.9 | 2442427
2010-04-08 00:00:00 | 15.07 | 15.1 | 14.51 | 14.54 | 4213155
2010-04-07 00:00:00 | 15.2 | 15.2 | 14.88 | 14.99 | 2323951
2010-04-06 00:00:00 | 14.89 | 15.32 | 14.89 | 15.14 | 1803174
2010-04-05 00:00:00 | 15.02 | 15.24 | 14.98 | 15.24 | 1678336
2010-04-02 00:00:00 | 15.02 | 15.24 | 14.98 | 15.24 | 1678336
2010-04-01 00:00:00 | 15.02 | 15.24 | 14.98 | 15.24 | 1678336
2010-03-31 00:00:00 | 15.01 | 15.11 | 14.82 | 14.89 | 1510262
2010-03-30 00:00:00 | 15.31 | 15.31 | 14.85 | 14.88 | 2453158
2010-03-29 00:00:00 | 15.39 | 15.39 | 15.26 | 15.3 | 1176440
2010-03-26 00:00:00 | 15.24 | 15.35 | 15.22 | 15.32 | 1511485
2010-03-25 00:00:00 | 15.24 | 15.33 | 15.15 | 15.26 | 3346628
2010-03-24 00:00:00 | 14.82 | 15.23 | 14.79 | 15.16 | 5387828
2010-03-23 00:00:00 | 14.99 | 15.03 | 14.55 | 14.69 | 4016853
2010-03-22 00:00:00 | 14.84 | 15.02 | 14.73 | 15 | 2817656
2010-03-19 00:00:00 | 14.78 | 14.93 | 14.7 | 14.83 | 4974669
2010-03-18 00:00:00 | 14.48 | 14.71 | 14.42 | 14.68 | 6033569
2010-03-17 00:00:00 | 14.67 | 14.67 | 14.39 | 14.48 | 3653641
2010-03-16 00:00:00 | 14.68 | 14.76 | 14.61 | 14.64 | 2197552
2010-03-15 00:00:00 | 14.74 | 14.8 | 14.63 | 14.65 | 1629309
2010-03-12 00:00:00 | 14.93 | 14.93 | 14.59 | 14.67 | 2938718
2010-03-11 00:00:00 | 15.15 | 15.29 | 14.71 | 14.85 | 5307266
2010-03-10 00:00:00 | 15.34 | 15.42 | 15.11 | 15.27 | 3765845
2010-03-09 00:00:00 | 14.95 | 15.54 | 14.92 | 15.43 | 8225292
2010-03-08 00:00:00 | 15.95 | 16.09 | 15.58 | 15.88 | 3641597
2010-03-05 00:00:00 | 15.72 | 15.96 | 15.7 | 15.95 | 2202256
2010-03-04 00:00:00 | 15.55 | 15.83 | 15.54 | 15.64 | 2614279
2010-03-03 00:00:00 | 15.37 | 15.53 | 15.31 | 15.48 | 1620058
2010-03-02 00:00:00 | 15.38 | 15.44 | 15.22 | 15.44 | 1447372
2010-03-01 00:00:00 | 15.25 | 15.38 | 15.08 | 15.36 | 1744188
2010-02-26 00:00:00 | 14.71 | 15.15 | 14.65 | 15.15 | 2724588
2010-02-25 00:00:00 | 14.72 | 14.79 | 14.51 | 14.53 | 2412131
2010-02-24 00:00:00 | 15.15 | 15.28 | 14.53 | 14.73 | 4127928
2010-02-23 00:00:00 | 14.99 | 15.27 | 14.93 | 15.04 | 3089515
2010-02-22 00:00:00 | 14.8 | 14.95 | 14.77 | 14.87 | 2762829
2010-02-19 00:00:00 | 14.47 | 14.88 | 14.47 | 14.86 | 2347070
2010-02-18 00:00:00 | 14.54 | 14.69 | 14.44 | 14.66 | 2158668
2010-02-17 00:00:00 | 14.3 | 14.68 | 14.3 | 14.48 | 4296443
2010-02-16 00:00:00 | 13.67 | 13.82 | 13.58 | 13.79 | 1869954
2010-02-15 00:00:00 | 13.82 | 13.91 | 13.51 | 13.55 | 1692329
2010-02-12 00:00:00 | 13.89 | 14.04 | 13.66 | 13.75 | 2290937
2010-02-11 00:00:00 | 13.79 | 13.87 | 13.58 | 13.73 | 2007180
2010-02-10 00:00:00 | 13.85 | 14 | 13.72 | 13.79 | 2177198
2010-02-09 00:00:00 | 13.95 | 14.01 | 13.73 | 13.8 | 3168176
2010-02-08 00:00:00 | 14.18 | 14.2 | 13.91 | 14.01 | 3001302
2010-02-05 00:00:00 | 14.16 | 14.46 | 14 | 14.1 | 4673569
2010-02-04 00:00:00 | 14.58 | 14.73 | 14.24 | 14.25 | 2732458
2010-02-03 00:00:00 | 14.59 | 14.79 | 14.36 | 14.62 | 2468129
2010-02-02 00:00:00 | 14.24 | 14.67 | 14.07 | 14.61 | 1948105
2010-02-01 00:00:00 | 14.11 | 14.45 | 14.05 | 14.27 | 2068752
2010-01-29 00:00:00 | 13.82 | 14.28 | 13.81 | 14.2 | 2306668
2010-01-28 00:00:00 | 13.93 | 14.17 | 13.77 | 13.77 | 3249197
2010-01-27 00:00:00 | 13.81 | 14 | 13.67 | 13.79 | 2691939
2010-01-26 00:00:00 | 13.87 | 14.16 | 13.78 | 14.01 | 1860926
2010-01-25 00:00:00 | 14.04 | 14.13 | 13.94 | 13.95 | 1961429
2010-01-22 00:00:00 | 14.32 | 14.35 | 14 | 14.18 | 2789368
2010-01-21 00:00:00 | 14.88 | 14.9 | 14.4 | 14.4 | 2262964
2010-01-20 00:00:00 | 14.8 | 14.95 | 14.7 | 14.81 | 2604593
2010-01-19 00:00:00 | 14.67 | 14.84 | 14.41 | 14.8 | 2073048
2010-01-18 00:00:00 | 14.46 | 14.71 | 14.28 | 14.71 | 2318878
2010-01-15 00:00:00 | 14.29 | 14.72 | 14.22 | 14.43 | 3583970
2010-01-14 00:00:00 | 14.18 | 14.49 | 13.82 | 14.23 | 5990022
2010-01-13 00:00:00 | 14.08 | 14.17 | 14 | 14.1 | 2468904
2010-01-12 00:00:00 | 14.47 | 14.51 | 13.83 | 14.1 | 5160997
2010-01-11 00:00:00 | 14.47 | 14.59 | 14.36 | 14.48 | 2884240
2010-01-08 00:00:00 | 14.31 | 14.48 | 14.2 | 14.35 | 2289556
2010-01-07 00:00:00 | 13.91 | 14.26 | 13.86 | 14.21 | 2316557
2010-01-06 00:00:00 | 13.96 | 14.09 | 13.92 | 14.07 | 1996970
2010-01-05 00:00:00 | 13.88 | 14.02 | 13.7 | 13.94 | 2700340
2010-01-04 00:00:00 | 14 | 14.05 | 13.9 | 13.99 | 2496013
2010-01-01 00:00:00 | 13.81 | 14.08 | 13.8 | 14.08 | 566403
2009-12-30 00:00:00 | 13.69 | 13.82 | 13.64 | 13.7 | 802294
2009-12-29 00:00:00 | 13.68 | 13.76 | 13.62 | 13.73 | 917082
2009-12-28 00:00:00 | 13.62 | 13.64 | 13.43 | 13.63 | 694189
2009-12-24 00:00:00 | 13.57 | 13.62 | 13.42 | 13.62 | 309822
2009-12-23 00:00:00 | 13.59 | 13.61 | 13.4 | 13.51 | 1341669
2009-12-22 00:00:00 | 13.38 | 13.57 | 13.36 | 13.48 | 1742571
2009-12-21 00:00:00 | 13.07 | 13.39 | 13.05 | 13.36 | 1860650
2009-12-18 00:00:00 | 12.95 | 13.05 | 12.87 | 13.01 | 4487964
2009-12-17 00:00:00 | 12.65 | 12.98 | 12.65 | 12.94 | 3608049
2009-12-16 00:00:00 | 12.55 | 12.78 | 12.52 | 12.64 | 2373342
2009-12-15 00:00:00 | 12.52 | 12.6 | 12.38 | 12.51 | 1923311
2009-12-14 00:00:00 | 12.55 | 12.57 | 12.39 | 12.44 | 1819066
2009-12-11 00:00:00 | 12.14 | 12.5 | 12.14 | 12.36 | 2276500
2009-12-10 00:00:00 | 12.09 | 12.3 | 12.04 | 12.12 | 2095718
2009-12-09 00:00:00 | 12.26 | 12.34 | 12.09 | 12.15 | 2669490
2009-12-08 00:00:00 | 12.49 | 12.57 | 12.15 | 12.28 | 2370899
2009-12-07 00:00:00 | 12.39 | 12.65 | 12.15 | 12.45 | 2805657
2009-12-04 00:00:00 | 11.9 | 12.46 | 11.72 | 12.38 | 4170811
2009-12-03 00:00:00 | 11.84 | 12.05 | 11.72 | 11.92 | 2823037
2009-12-02 00:00:00 | 11.64 | 11.73 | 11.48 | 11.66 | 2599401
2009-12-01 00:00:00 | 11.86 | 11.97 | 11.53 | 11.65 | 3548319
2009-11-30 00:00:00 | 12 | 12.1 | 11.84 | 11.91 | 1602314
2009-11-27 00:00:00 | 11.55 | 12.11 | 11.44 | 11.98 | 2079352
2009-11-26 00:00:00 | 12.2 | 12.2 | 11.74 | 11.74 | 2954178
2009-11-25 00:00:00 | 12.83 | 12.91 | 12.04 | 12.26 | 4060797
2009-11-24 00:00:00 | 12.89 | 13 | 12.72 | 12.75 | 1570319
2009-11-23 00:00:00 | 12.79 | 13.02 | 12.79 | 13.01 | 1715473
2009-11-20 00:00:00 | 13.06 | 13.12 | 12.55 | 12.72 | 2740169
2009-11-19 00:00:00 | 13.48 | 13.52 | 13.05 | 13.05 | 2064752
2009-11-18 00:00:00 | 13.56 | 13.75 | 13.45 | 13.5 | 1542033
2009-11-17 00:00:00 | 13.79 | 14.12 | 13.53 | 13.54 | 2394387
2009-11-16 00:00:00 | 13.1 | 13.76 | 13.06 | 13.75 | 3382904
2009-11-13 00:00:00 | 13.3 | 13.34 | 12.95 | 13.15 | 1635937
2009-11-12 00:00:00 | 12.97 | 13.48 | 12.97 | 13.29 | 2079352
2009-11-11 00:00:00 | 13.31 | 13.39 | 12.85 | 12.95 | 2306577
2009-11-10 00:00:00 | 13.33 | 13.48 | 13.12 | 13.23 | 1784408
2009-11-09 00:00:00 | 13.42 | 13.56 | 13.26 | 13.32 | 2125352
2009-11-06 00:00:00 | 13.35 | 13.55 | 13.1 | 13.34 | 2271648
2009-11-05 00:00:00 | 13.05 | 13.33 | 12.97 | 13.26 | 1844654
2009-11-04 00:00:00 | 13.03 | 13.27 | 12.8 | 13.2 | 2115977
2009-11-03 00:00:00 | 12.75 | 13.11 | 12.54 | 12.97 | 2774677
2009-11-02 00:00:00 | 12.75 | 13 | 12.71 | 12.88 | 1516805
2009-10-30 00:00:00 | 12.75 | 13.2 | 12.61 | 12.78 | 3107095
2009-10-29 00:00:00 | 12.62 | 12.99 | 12.46 | 12.87 | 3069110
2009-10-28 00:00:00 | 13.18 | 13.3 | 12.62 | 12.76 | 4177866
2009-10-27 00:00:00 | 13.41 | 13.62 | 13.2 | 13.33 | 2270500
2009-10-26 00:00:00 | 14 | 14.03 | 13.38 | 13.43 | 2401899
2009-10-23 00:00:00 | 13.8 | 14.09 | 13.75 | 13.95 | 2665673
2009-10-22 00:00:00 | 13.61 | 14.02 | 13.47 | 13.78 | 2533323
2009-10-21 00:00:00 | 13.79 | 13.85 | 13.31 | 13.78 | 3182575
2009-10-20 00:00:00 | 14.21 | 14.21 | 13.76 | 13.79 | 1991176
2009-10-19 00:00:00 | 14.25 | 14.4 | 14.01 | 14.13 | 1333099
2009-10-16 00:00:00 | 14.52 | 14.63 | 14.06 | 14.15 | 2146364
2009-10-15 00:00:00 | 14.45 | 14.62 | 14.21 | 14.41 | 1995565
2009-10-14 00:00:00 | 14.8 | 14.89 | 14.41 | 14.45 | 2962170
2009-10-13 00:00:00 | 15.3 | 15.3 | 14.66 | 14.7 | 2447309
2009-10-12 00:00:00 | 15.18 | 15.36 | 15.07 | 15.28 | 1107482
2009-10-09 00:00:00 | 15.1 | 15.21 | 14.9 | 15.11 | 1882336
2009-10-08 00:00:00 | 15.1 | 15.15 | 14.69 | 15.04 | 2493861
2009-10-07 00:00:00 | 14.52 | 15.04 | 14.47 | 14.87 | 2427452
2009-10-06 00:00:00 | 14.52 | 14.65 | 14.27 | 14.53 | 3187837
2009-10-05 00:00:00 | 14.49 | 14.68 | 14.32 | 14.51 | 2014791
2009-10-02 00:00:00 | 14.85 | 14.95 | 14.46 | 14.48 | 2547148
2009-10-01 00:00:00 | 15.41 | 15.48 | 15.07 | 15.1 | 1977898
2009-09-30 00:00:00 | 15.04 | 15.61 | 14.98 | 15.34 | 3900689
2009-09-29 00:00:00 | 15.08 | 15.19 | 14.92 | 14.97 | 2485589
2009-09-28 00:00:00 | 14.68 | 15.14 | 14.58 | 15.14 | 2315673
2009-09-25 00:00:00 | 15 | 15.04 | 14.68 | 14.74 | 1893327
2009-09-24 00:00:00 | 15.31 | 15.45 | 15.02 | 15.02 | 2104231
2009-09-23 00:00:00 | 15.67 | 15.68 | 15.29 | 15.4 | 2523447
2009-09-22 00:00:00 | 15.76 | 15.91 | 15.61 | 15.68 | 2076269
2009-09-21 00:00:00 | 16.28 | 16.35 | 15.37 | 15.57 | 3463633
2009-09-18 00:00:00 | 16.25 | 16.45 | 15.85 | 16.4 | 6185934
2009-09-17 00:00:00 | 15.89 | 16.42 | 15.78 | 16.21 | 5152047
2009-09-16 00:00:00 | 15.19 | 15.3 | 14.93 | 15.25 | 2133583
2009-09-15 00:00:00 | 15.69 | 15.71 | 15.06 | 15.15 | 2652277
2009-09-14 00:00:00 | 15.6 | 15.78 | 15.22 | 15.51 | 2849521
2009-09-11 00:00:00 | 15.52 | 16.56 | 15.52 | 15.86 | 5247730
2009-09-10 00:00:00 | 14.85 | 15.48 | 14.8 | 15.45 | 2791299
2009-09-09 00:00:00 | 14.62 | 14.88 | 14.6 | 14.81 | 2014788
2009-09-08 00:00:00 | 14.72 | 14.83 | 14.58 | 14.77 | 1653167
2009-09-07 00:00:00 | 14.39 | 14.69 | 14.29 | 14.68 | 1039391
2009-09-04 00:00:00 | 14.11 | 14.54 | 14.11 | 14.33 | 2075553
2009-09-03 00:00:00 | 14.18 | 14.41 | 14.05 | 14.1 | 1834736
2009-09-02 00:00:00 | 14.17 | 14.3 | 13.97 | 14.08 | 2393633
2009-09-01 00:00:00 | 14.58 | 14.6 | 14.03 | 14.19 | 1531914
2009-08-31 00:00:00 | 14.65 | 14.68 | 14.37 | 14.46 | 1450412
2009-08-28 00:00:00 | 14.3 | 14.92 | 14.12 | 14.73 | 1783631
2009-08-27 00:00:00 | 14.44 | 14.66 | 14.1 | 14.23 | 1544855
2009-08-26 00:00:00 | 14.7 | 14.79 | 14.43 | 14.51 | 1432843
2009-08-25 00:00:00 | 14.32 | 14.85 | 14.23 | 14.75 | 1713459
2009-08-24 00:00:00 | 13.98 | 14.49 | 13.98 | 14.48 | 1923432
2009-08-21 00:00:00 | 13.53 | 13.99 | 13.45 | 13.98 | 1717949
2009-08-20 00:00:00 | 13.25 | 13.57 | 13.2 | 13.57 | 1551825
2009-08-19 00:00:00 | 13.2 | 13.36 | 13.07 | 13.17 | 1201310
2009-08-18 00:00:00 | 13.4 | 13.54 | 13.12 | 13.3 | 1305571
2009-08-17 00:00:00 | 13.7 | 13.75 | 13.3 | 13.33 | 1442589
2009-08-14 00:00:00 | 13.98 | 14.12 | 13.67 | 13.74 | 1251511
2009-08-13 00:00:00 | 13.66 | 13.99 | 13.53 | 13.97 | 1903926
2009-08-12 00:00:00 | 13.45 | 13.76 | 13.35 | 13.7 | 1451217
2009-08-11 00:00:00 | 13.73 | 13.78 | 13.41 | 13.45 | 1449689
2009-08-07 00:00:00 | 13.3 | 13.7 | 13.15 | 13.67 | 1608560
2009-08-06 00:00:00 | 13.55 | 13.6 | 13.19 | 13.35 | 1684624
2009-08-05 00:00:00 | 13.31 | 13.71 | 13.19 | 13.51 | 1509549
2009-08-04 00:00:00 | 13.55 | 13.55 | 13.08 | 13.38 | 1690345
2009-08-03 00:00:00 | 13.36 | 13.63 | 13.3 | 13.59 | 1561540
2009-07-31 00:00:00 | 13.41 | 13.61 | 13.29 | 13.38 | 1903665
2009-07-30 00:00:00 | 13.3 | 13.7 | 13.14 | 13.48 | 2121291
2009-07-29 00:00:00 | 13.09 | 13.45 | 13 | 13.24 | 2189242
2009-07-28 00:00:00 | 12.7 | 13.6 | 12.5 | 13 | 3958510
2009-07-27 00:00:00 | 13.04 | 13.2 | 12.54 | 12.71 | 2587511
2009-07-24 00:00:00 | 12.8 | 12.98 | 12.68 | 12.98 | 1965083
2009-07-23 00:00:00 | 12.62 | 12.95 | 12.41 | 12.86 | 2532614
2009-07-17 00:00:00 | 11.95 | 12.28 | 11.88 | 12.12 | 3950291
2009-07-14 00:00:00 | 11.37 | 11.52 | 11.21 | 11.37 | 1266540
2009-07-08 00:00:00 | 11.36 | 11.54 | 11.15 | 11.22 | 1716423
2009-07-03 00:00:00 | 11.64 | 11.72 | 11.47 | 11.53 | 894866
2009-07-01 00:00:00 | 11.6 | 12.05 | 11.57 | 11.93 | 2261097
2009-06-30 00:00:00 | 11.89 | 11.9 | 11.46 | 11.51 | 2101005
2009-06-29 00:00:00 | 11.67 | 12 | 11.66 | 11.94 | 2078301
2009-06-26 00:00:00 | 11.41 | 11.94 | 11.41 | 11.65 | 3088043
2009-06-22 00:00:00 | 11.59 | 11.63 | 11.09 | 11.09 | 2475602
2009-06-19 00:00:00 | 11.55 | 11.79 | 11.48 | 11.65 | 2844751
2009-06-18 00:00:00 | 11.32 | 11.48 | 11.09 | 11.37 | 2615687
2009-06-17 00:00:00 | 11.13 | 11.62 | 11.07 | 11.22 | 2764766
2009-06-16 00:00:00 | 11.08 | 11.24 | 11.07 | 11.14 | 1652840
2009-06-15 00:00:00 | 11.28 | 11.44 | 11 | 11.05 | 1690220
2009-06-12 00:00:00 | 11.37 | 11.61 | 11.27 | 11.37 | 1915909
2009-06-11 00:00:00 | 11.09 | 11.42 | 11.08 | 11.36 | 2962535
2009-06-10 00:00:00 | 11.6 | 11.68 | 11.11 | 11.17 | 2639200
2009-06-09 00:00:00 | 11.85 | 11.99 | 11.4 | 11.41 | 2858431
2009-06-08 00:00:00 | 11.8 | 11.95 | 11.63 | 11.9 | 2476903
2009-06-05 00:00:00 | 11.67 | 11.85 | 11.52 | 11.69 | 1707645
2009-06-04 00:00:00 | 11.62 | 11.85 | 11.51 | 11.65 | 1737496
2009-06-03 00:00:00 | 11.96 | 11.98 | 11.46 | 11.51 | 1611938
2009-06-02 00:00:00 | 11.61 | 12.2 | 11.6 | 11.99 | 2726570
2009-06-01 00:00:00 | 11.65 | 11.93 | 11.56 | 11.72 | 1883026
2009-05-29 00:00:00 | 11.76 | 11.86 | 11.45 | 11.45 | 6292964
2009-05-28 00:00:00 | 11.59 | 11.74 | 11.4 | 11.61 | 2206643
2009-05-27 00:00:00 | 11.09 | 11.69 | 11.07 | 11.68 | 3246430
2009-05-26 00:00:00 | 11.25 | 11.3 | 10.88 | 11.06 | 2828582
2009-05-25 00:00:00 | 11.02 | 11.33 | 10.95 | 11.3 | 1033386
2009-05-22 00:00:00 | 11.57 | 11.58 | 10.84 | 11.01 | 2745175
2009-05-21 00:00:00 | 11.55 | 11.65 | 11.37 | 11.47 | 1802694
2009-05-20 00:00:00 | 11.57 | 11.86 | 11.57 | 11.73 | 1964789
2009-05-19 00:00:00 | 11.87 | 11.95 | 11.43 | 11.62 | 3588309
2009-05-18 00:00:00 | 11.31 | 11.87 | 11.12 | 11.83 | 2026111
2009-05-15 00:00:00 | 11.24 | 11.56 | 11.08 | 11.45 | 3069798
2009-05-14 00:00:00 | 10.67 | 11.15 | 10.57 | 11.14 | 3361963
2009-05-13 00:00:00 | 11.01 | 11.15 | 10.62 | 10.69 | 2818809
2009-05-12 00:00:00 | 10.9 | 11.18 | 10.55 | 10.97 | 5146671
2009-05-11 00:00:00 | 12.1 | 12.1 | 11.25 | 11.34 | 3339618
2009-05-08 00:00:00 | 11.63 | 12.22 | 11.58 | 12.08 | 2464121
2009-05-07 00:00:00 | 12.31 | 12.35 | 11.46 | 11.53 | 3132303
2009-05-06 00:00:00 | 11.67 | 12.35 | 11.55 | 12.09 | 3376731
2009-05-05 00:00:00 | 11.38 | 11.95 | 11.25 | 11.74 | 3734932
2009-05-04 00:00:00 | 11.07 | 11.34 | 10.9 | 11.22 | 1642266
2009-05-01 00:00:00 |  |  |  | 11
2009-04-30 00:00:00 | 11.45 | 11.5 | 10.94 | 11 | 3729688
2009-04-29 00:00:00 | 10.98 | 11.3 | 10.87 | 11.3 | 2226548
2009-04-28 00:00:00 | 11.02 | 11.11 | 10.84 | 10.98 | 2658430
2009-04-27 00:00:00 | 11.12 | 11.3 | 10.7 | 11.22 | 2745156
2009-04-24 00:00:00 | 10.58 | 11.48 | 10.5 | 11.4 | 6961362
2009-04-23 00:00:00 | 9.89 | 10.59 | 9.8 | 10.48 | 5029620
2009-04-22 00:00:00 | 9.6 | 9.95 | 9.45 | 9.9 | 3863659
2009-04-21 00:00:00 | 9.54 | 9.68 | 9.17 | 9.58 | 3213206
2009-04-20 00:00:00 | 10.1 | 10.26 | 9.47 | 9.51 | 2592027
2009-04-17 00:00:00 | 9.97 | 10.27 | 9.9 | 10.27 | 4484817
2009-04-16 00:00:00 | 9.87 | 10.09 | 9.66 | 9.97 | 3188351
2009-04-15 00:00:00 | 9.51 | 9.91 | 9.5 | 9.82 | 3736296
2009-04-14 00:00:00 | 9.47 | 9.58 | 9.2 | 9.4 | 3043187
2009-04-09 00:00:00 | 9.42 | 9.44 | 9.2 | 9.33 | 2142751
2009-04-08 00:00:00 | 9.4 | 9.57 | 9.22 | 9.29 | 2783170
2009-04-07 00:00:00 | 9.72 | 9.89 | 9.51 | 9.57 | 3732797
2009-04-06 00:00:00 | 9.74 | 9.9 | 9.49 | 9.6 | 5612517
2009-04-03 00:00:00 | 9.41 | 9.71 | 9.3 | 9.57 | 3890860
2009-04-02 00:00:00 | 9.38 | 9.54 | 9.25 | 9.44 | 7079448
2009-04-01 00:00:00 | 8.75 | 9.1 | 8.61 | 8.97 | 4272391
2009-03-31 00:00:00 | 8.58 | 8.89 | 8.58 | 8.76 | 3250738
2009-03-30 00:00:00 | 8.58 | 8.79 | 8.11 | 8.47 | 4056111
2009-03-27 00:00:00 | 8.97 | 8.99 | 8.76 | 8.86 | 1964627
2009-03-26 00:00:00 | 9.07 | 9.26 | 8.81 | 8.89 | 4702752
2009-03-25 00:00:00 | 9.16 | 9.4 | 8.96 | 8.97 | 4308517
2009-03-24 00:00:00 | 9.45 | 9.52 | 9.16 | 9.2 | 3901299
2009-03-23 00:00:00 | 9.39 | 9.44 | 9.12 | 9.24 | 2549889
2009-03-20 00:00:00 | 9.39 | 9.5 | 9.16 | 9.21 | 3512913
2009-03-19 00:00:00 | 9.66 | 9.76 | 9.27 | 9.35 | 2891694
2009-03-18 00:00:00 | 9.8 | 9.94 | 9.44 | 9.53 | 2636097
2009-03-17 00:00:00 | 9.78 | 9.92 | 9.66 | 9.8 | 2078390
2009-03-16 00:00:00 | 10.01 | 10.04 | 9.63 | 9.83 | 2100732
2009-03-13 00:00:00 | 9.9 | 10.09 | 9.46 | 9.78 | 2978923
2009-03-12 00:00:00 | 9.75 | 10.05 | 9.53 | 9.74 | 3649791
2009-03-11 00:00:00 | 10.53 | 10.54 | 9.91 | 9.94 | 2643733
2009-03-10 00:00:00 | 10.35 | 10.59 | 9.81 | 10.47 | 4940429
2009-03-09 00:00:00 | 10.28 | 10.39 | 9.99 | 10.19 | 4023164
2009-03-06 00:00:00 | 10.41 | 10.56 | 10.09 | 10.12 | 2055267
2009-03-05 00:00:00 | 10.93 | 10.93 | 10.38 | 10.38 | 2303991
2009-03-04 00:00:00 | 10.69 | 11.09 | 10.67 | 11.02 | 2600834
2009-03-03 00:00:00 | 11.08 | 11.21 | 10.54 | 10.59 | 3431930
2009-03-02 00:00:00 | 11.21 | 11.36 | 11.02 | 11.02 | 2718303
2009-02-27 00:00:00 | 11.69 | 11.84 | 11.44 | 11.66 | 2273240
2009-02-26 00:00:00 | 11.58 | 12.01 | 11.54 | 11.88 | 2780091
2009-02-25 00:00:00 | 11.59 | 11.78 | 11.3 | 11.42 | 2527690
2009-02-24 00:00:00 | 11.71 | 11.89 | 11.35 | 11.42 | 3624002
2009-02-23 00:00:00 | 12.49 | 12.58 | 11.88 | 11.9 | 2950003
2009-02-20 00:00:00 | 12.81 | 13.15 | 12.37 | 12.45 | 3544118
2009-02-19 00:00:00 | 13.01 | 13.32 | 13 | 13.15 | 2673561
2009-02-18 00:00:00 | 13.11 | 13.25 | 12.87 | 12.95 | 3137534
2009-02-17 00:00:00 | 13.62 | 13.62 | 13.13 | 13.22 | 1537409
2009-02-16 00:00:00 | 13.39 | 13.78 | 13.31 | 13.69 | 1314116
2009-02-13 00:00:00 | 13.58 | 13.82 | 13.42 | 13.56 | 1376106
2009-02-12 00:00:00 | 13.48 | 13.6 | 13.22 | 13.5 | 2015270
2009-02-11 00:00:00 | 13.21 | 13.55 | 13.14 | 13.54 | 2051714
2009-02-10 00:00:00 | 14.02 | 14.2 | 13.28 | 13.28 | 3590149
2009-02-09 00:00:00 | 13.79 | 14.4 | 13.67 | 14.37 | 2761540
2009-02-06 00:00:00 | 13.79 | 14.2 | 13.53 | 14.02 | 1788264
2009-02-05 00:00:00 | 13.5 | 13.8 | 13.37 | 13.71 | 1662342
2009-02-04 00:00:00 | 13.64 | 13.93 | 13.48 | 13.82 | 2197035
2009-02-03 00:00:00 | 13.97 | 14 | 13.41 | 13.58 | 2951851
2009-02-02 00:00:00 | 13.5 | 14.08 | 13.25 | 13.9 | 2640959
2009-01-30 00:00:00 | 13.26 | 13.84 | 13.19 | 13.7 | 2962080
2009-01-29 00:00:00 | 13.79 | 13.95 | 13.19 | 13.25 | 3312358
2009-01-28 00:00:00 | 13.37 | 13.83 | 13.24 | 13.83 | 2473877
2009-01-27 00:00:00 | 13.09 | 13.13 | 12.75 | 13.09 | 2504014
2009-01-26 00:00:00 | 12.54 | 13.25 | 12.45 | 13.13 | 1914486
2009-01-23 00:00:00 | 12.79 | 12.88 | 12.25 | 12.6 | 1928555
2009-01-22 00:00:00 | 13.46 | 13.55 | 12.8 | 12.89 | 1873830
2009-01-21 00:00:00 | 13.21 | 13.55 | 13.05 | 13.29 | 2667153
2009-01-20 00:00:00 | 12.88 | 13.42 | 12.88 | 13.29 | 2639212
2009-01-19 00:00:00 | 12.95 | 13.2 | 12.72 | 12.87 | 1574373
2009-01-16 00:00:00 | 13.03 | 13.11 | 12.67 | 12.72 | 2294008
2009-01-15 00:00:00 | 12.64 | 12.78 | 12.25 | 12.66 | 2443181
2009-01-14 00:00:00 | 13.54 | 13.54 | 12.41 | 12.52 | 2605537
2009-01-13 00:00:00 | 13.21 | 13.68 | 13.01 | 13.46 | 2666557
2009-01-12 00:00:00 | 13.3 | 13.31 | 13 | 13.22 | 2539773
2009-01-09 00:00:00 | 13.42 | 13.95 | 13.33 | 13.69 | 2047703
2009-01-08 00:00:00 | 13.36 | 13.49 | 13.1 | 13.42 | 2219720
2009-01-07 00:00:00 | 13.65 | 13.8 | 13.32 | 13.6 | 2319050
2009-01-06 00:00:00 | 13.44 | 13.92 | 13.43 | 13.78 | 2797192
2009-01-05 00:00:00 | 12.7 | 13.44 | 12.69 | 13.44 | 2628493
2009-01-02 00:00:00 | 12.1 | 12.63 | 11.86 | 12.63 | 1702735
2008-12-31 00:00:00 | 11.8 | 12.18 | 11.61 | 12.03 | 782360
2008-12-30 00:00:00 | 11.85 | 11.85 | 11.06 | 11.63 | 1695741
2008-12-29 00:00:00 | 11.43 | 11.67 | 11.32 | 11.63 | 1010491
2008-12-24 00:00:00 | 11.39 | 11.66 | 11.3 | 11.3 | 469210
2008-12-23 00:00:00 | 11.38 | 11.72 | 11.27 | 11.51 | 1487352
2008-12-22 00:00:00 | 11.58 | 11.67 | 11.13 | 11.27 | 2481978
2008-12-19 00:00:00 | 10.79 | 11.68 | 10.75 | 11.68 | 4354770
2008-12-18 00:00:00 | 11.04 | 11.44 | 10.96 | 11.03 | 2695675
2008-12-17 00:00:00 | 11.63 | 11.69 | 10.96 | 11.02 | 3131787
2008-12-16 00:00:00 | 11.58 | 11.81 | 11.38 | 11.5 | 2618046
2008-12-15 00:00:00 | 11.85 | 12.1 | 11.56 | 11.6 | 1903415
2008-12-12 00:00:00 | 11.04 | 11.79 | 10.98 | 11.66 | 2939649
2008-12-11 00:00:00 | 11.93 | 12.1 | 11.42 | 11.45 | 3023770
2008-12-10 00:00:00 | 11.98 | 12.19 | 11.77 | 11.98 | 1994089
2008-12-09 00:00:00 | 11.9 | 12.3 | 11.75 | 11.99 | 2814982
2008-12-08 00:00:00 | 12.08 | 12.44 | 11.85 | 11.95 | 2818851
2008-12-05 00:00:00 | 12.14 | 12.14 | 11.3 | 11.41 | 3859806
2008-12-04 00:00:00 | 12.54 | 12.98 | 12.24 | 12.38 | 4415325
2008-12-03 00:00:00 | 12.25 | 12.6 | 12.05 | 12.48 | 3009080
2008-12-02 00:00:00 | 11.9 | 12.21 | 11.61 | 12.1 | 3764918
2008-12-01 00:00:00 | 12.5 | 12.61 | 11.98 | 12.08 | 2529665
2008-11-28 00:00:00 | 12.55 | 12.66 | 12.15 | 12.46 | 2228797
2008-11-27 00:00:00 | 12.8 | 13.12 | 12.43 | 12.66 | 2711264
2008-11-26 00:00:00 | 12.14 | 12.66 | 11.88 | 12.54 | 3068849
2008-11-25 00:00:00 | 12 | 12.43 | 11.62 | 12.09 | 4146813
2008-11-24 00:00:00 | 11.03 | 11.95 | 10.93 | 11.94 | 3943357
2008-11-21 00:00:00 | 10.66 | 11.3 | 10.38 | 10.66 | 4769997
2008-11-20 00:00:00 | 10.72 | 10.84 | 10.15 | 10.51 | 5579692
2008-11-19 00:00:00 | 11.84 | 11.84 | 10.84 | 11.05 | 4782104
2008-11-18 00:00:00 | 12 | 12.09 | 11.31 | 11.72 | 3609899
2008-11-17 00:00:00 | 12.2 | 12.7 | 11.86 | 11.89 | 3504218
2008-11-14 00:00:00 | 12.9 | 13.08 | 12.2 | 12.31 | 4748432
2008-11-13 00:00:00 | 11.82 | 12.4 | 11.6 | 11.87 | 3862121
2008-11-12 00:00:00 | 12.11 | 12.51 | 11.95 | 12.1 | 3858352
2008-11-11 00:00:00 | 12.05 | 12.47 | 11.71 | 11.9 | 2932340
2008-11-10 00:00:00 | 12.84 | 12.92 | 12.08 | 12.15 | 3804821
2008-11-07 00:00:00 | 12.76 | 12.89 | 12.2 | 12.43 | 3821232
2008-11-06 00:00:00 | 12.99 | 13.3 | 12.5 | 12.55 | 5295525
2008-11-05 00:00:00 | 13.6 | 13.81 | 13.24 | 13.51 | 4445735
2008-11-04 00:00:00 | 13.37 | 14.35 | 13.28 | 14.12 | 6020351
2008-11-03 00:00:00 | 13.02 | 13.99 | 12.8 | 13.99 | 4679306
2008-10-31 00:00:00 | 12.64 | 13.02 | 12.26 | 12.94 | 4138782
2008-10-30 00:00:00 | 13.15 | 13.15 | 12.69 | 12.98 | 5035760
2008-10-29 00:00:00 | 12.26 | 13.14 | 12.16 | 13.14 | 7062696
2008-10-28 00:00:00 | 11.03 | 11.88 | 10.92 | 11.68 | 5384091
2008-10-27 00:00:00 | 10.75 | 11.63 | 10.56 | 10.59 | 6168935
2008-10-24 00:00:00 | 10.13 | 11.1 | 9.9 | 11.02 | 5914130
2008-10-23 00:00:00 | 10.48 | 10.7 | 10.07 | 10.61 | 4519719
2008-10-22 00:00:00 | 10 | 11.02 | 9.99 | 10.4 | 7352531
2008-10-21 00:00:00 | 10.4 | 10.4 | 9.81 | 10.29 | 4090813
2008-10-20 00:00:00 | 10.4 | 10.4 | 9.95 | 10.29 | 3414384
2008-10-17 00:00:00 | 10.12 | 10.21 | 9.56 | 10 | 5851195
2008-10-16 00:00:00 | 9.6 | 10.1 | 9.29 | 9.54 | 7308996
2008-10-15 00:00:00 | 11.1 | 11.27 | 10.05 | 10.17 | 6713142
2008-10-14 00:00:00 | 11.63 | 11.7 | 10.85 | 11.1 | 5644986
2008-10-13 00:00:00 | 11.16 | 11.16 | 10.47 | 10.9 | 5868829
2008-10-10 00:00:00 | 9.5 | 10.5 | 9.47 | 9.93 | 7739411
2008-10-09 00:00:00 | 10.97 | 11.45 | 10.42 | 10.59 | 4513970
2008-10-08 00:00:00 | 10.8 | 11.68 | 10.26 | 10.64 | 6127446
2008-10-07 00:00:00 | 12.01 | 12.29 | 11.27 | 11.37 | 4649037
2008-10-06 00:00:00 | 12.24 | 12.42 | 11.6 | 11.64 | 4719287
2008-10-03 00:00:00 | 12.91 | 12.91 | 12.14 | 12.8 | 3593026
2008-10-02 00:00:00 | 12.43 | 13 | 12.21 | 12.78 | 6110958
2008-10-01 00:00:00 | 12.24 | 12.56 | 12.05 | 12.53 | 3769547
2008-09-30 00:00:00 | 11.97 | 12.34 | 11.73 | 12 | 6711869
2008-09-29 00:00:00 | 13.15 | 13.22 | 12.3 | 12.34 | 4923431
2008-09-26 00:00:00 | 13.25 | 13.37 | 12.81 | 13.08 | 3325746
2008-09-25 00:00:00 | 12.95 | 13.63 | 12.86 | 13.54 | 4969205
2008-09-24 00:00:00 | 13.37 | 13.54 | 12.7 | 12.72 | 4193276
2008-09-23 00:00:00 | 13.41 | 13.49 | 12.74 | 13.18 | 4947128
2008-09-22 00:00:00 | 14.35 | 14.45 | 13.46 | 13.46 | 4069986
2008-09-19 00:00:00 | 14.3 | 14.99 | 14.02 | 14.37 | 7227783
2008-09-18 00:00:00 | 13.31 | 13.97 | 13.3 | 13.58 | 7269594
2008-09-17 00:00:00 | 14.65 | 14.68 | 13.47 | 13.47 | 5917300
2008-09-16 00:00:00 | 14.51 | 15.19 | 14.22 | 14.28 | 6746860
2008-09-15 00:00:00 | 14.72 | 15.11 | 14.61 | 14.71 | 5625471
2008-09-12 00:00:00 | 16.59 | 16.6 | 14.72 | 15.5 | 6816934
2008-09-11 00:00:00 | 16.05 | 16.49 | 15.93 | 16.39 | 3783700
2008-09-10 00:00:00 | 15.52 | 16.05 | 15.43 | 15.99 | 4514386
2008-09-09 00:00:00 | 15.24 | 16.1 | 15.2 | 15.52 | 5300394
2008-09-08 00:00:00 | 15.39 | 15.98 | 14.99 | 15.2 | 4163848
2008-09-05 00:00:00 | 15.1 | 15.28 | 14.66 | 14.67 | 4780079
2008-09-04 00:00:00 | 16.11 | 16.11 | 15.2 | 15.2 | 4267443
2008-09-03 00:00:00 | 16.44 | 16.48 | 16.11 | 16.14 | 3179187
2008-09-02 00:00:00 | 15.89 | 16.68 | 15.72 | 16.54 | 5021555
2008-09-01 00:00:00 | 15.2 | 15.87 | 15.07 | 15.71 | 1931615
2008-08-29 00:00:00 | 15.54 | 15.59 | 15.25 | 15.33 | 2236623
2008-08-28 00:00:00 | 14.83 | 15.58 | 14.71 | 15.56 | 3818515
2008-08-27 00:00:00 | 14.95 | 14.99 | 14.56 | 14.85 | 1455924
2008-08-26 00:00:00 | 14.58 | 15.09 | 14.44 | 14.99 | 2762538
2008-08-25 00:00:00 | 14.97 | 14.97 | 14.56 | 14.62 | 1083689
2008-08-22 00:00:00 | 14.24 | 15.06 | 14.24 | 14.97 | 2899774
2008-08-21 00:00:00 | 14.29 | 14.42 | 13.91 | 14.18 | 3290199
2008-08-20 00:00:00 | 14.38 | 14.67 | 14.18 | 14.38 | 2523805
2008-08-19 00:00:00 | 15.08 | 15.08 | 14.38 | 14.38 | 4475641
2008-08-18 00:00:00 | 15.63 | 15.63 | 15.12 | 15.21 | 3597376
2008-08-15 00:00:00 | 15.19 | 15.93 | 15.19 | 15.76 | 4919306
2008-08-14 00:00:00 | 15.22 | 15.3 | 14.74 | 14.86 | 3595957
2008-08-13 00:00:00 | 15.2 | 15.55 | 14.81 | 15.2 | 4330272
2008-08-12 00:00:00 | 15.26 | 15.91 | 15.04 | 15.35 | 5374542
2008-08-11 00:00:00 | 14.99 | 15.45 | 14.62 | 15.12 | 4940527
2008-08-08 00:00:00 | 13.37 | 14.91 | 13.18 | 14.9 | 9277539
2008-08-07 00:00:00 | 13.14 | 13.95 | 13.01 | 13.58 | 4069345
2008-08-06 00:00:00 | 13.2 | 13.4 | 12.97 | 13.25 | 3333354
2008-08-05 00:00:00 | 12.54 | 13.17 | 12.37 | 13.17 | 5295132
2008-08-04 00:00:00 | 12.22 | 12.5 | 12.16 | 12.33 | 3025431
2008-08-01 00:00:00 | 12.19 | 12.5 | 11.96 | 12.14 | 3460833
2008-07-31 00:00:00 | 12.05 | 12.32 | 11.96 | 12.19 | 3644255
2008-07-30 00:00:00 | 12.5 | 13 | 12.05 | 12.05 | 6547485
2008-07-29 00:00:00 | 12.1 | 12.68 | 11.9 | 12.67 | 4311398
2008-07-28 00:00:00 | 12.67 | 12.69 | 12.19 | 12.19 | 2713816
2008-07-25 00:00:00 | 12.2 | 12.8 | 12.08 | 12.76 | 2297503
2008-07-24 00:00:00 | 13.2 | 13.2 | 12.33 | 12.41 | 4369201
2008-07-23 00:00:00 | 12.5 | 13.03 | 12.39 | 13.03 | 4564827
2008-07-22 00:00:00 | 12.35 | 12.4 | 11.86 | 12.32 | 2894683
2008-07-21 00:00:00 | 12.84 | 12.84 | 12.38 | 12.49 | 3556841
2008-07-17 00:00:00 | 11.81 | 12.38 | 11.58 | 12.2 | 5168486
2008-07-16 00:00:00 | 11.18 | 11.54 | 10.76 | 11.5 | 3987892
2008-07-15 00:00:00 | 11.27 | 11.4 | 10.78 | 11.08 | 4401804
2008-07-14 00:00:00 | 11.23 | 11.59 | 11.08 | 11.4 | 3983894
2008-07-11 00:00:00 | 12.05 | 12.25 | 10.7 | 10.74 | 5816695
2008-07-10 00:00:00 | 11.85 | 12.22 | 11.53 | 12.03 | 3503346
2008-07-09 00:00:00 | 12.34 | 12.45 | 11.95 | 12.09 | 3080040
2008-07-08 00:00:00 | 12.06 | 12.06 | 12.06 | 12.06 | 3550268
2008-07-07 00:00:00 | 12.34 | 12.34 | 12.34 | 12.34 | 4365496
2008-07-04 00:00:00 | 11.48 | 11.48 | 11.48 | 11.48 | 2819808
2008-06-23 00:00:00 | 13.08 | 13.26 | 12.46 | 12.5 | 4109915
2008-06-20 00:00:00 | 13.22 | 13.37 | 13.09 | 13.18 | 3795893
2008-06-19 00:00:00 | 13.01 | 13.48 | 12.96 | 13.21 | 3581935
2008-06-18 00:00:00 | 13.91 | 13.99 | 13.42 | 13.55 | 3152341
2008-06-17 00:00:00 | 13.98 | 14.17 | 13.88 | 14.03 | 1388769
2008-06-16 00:00:00 | 14.25 | 14.44 | 13.72 | 13.87 | 1801367
2008-06-13 00:00:00 | 13.69 | 14.28 | 13.52 | 14.16 | 2693086
2008-06-12 00:00:00 | 13.55 | 13.88 | 13.54 | 13.65 | 3173294
2008-06-11 00:00:00 | 13.85 | 14.21 | 13.54 | 13.6 | 3291250
2008-06-10 00:00:00 | 13.79 | 13.9 | 13.6 | 13.71 | 3060163
2008-06-09 00:00:00 | 13.99 | 14.21 | 13.77 | 13.86 | 3212269
2008-06-06 00:00:00 | 14.78 | 14.92 | 14.07 | 14.07 | 3250419
2008-06-05 00:00:00 | 14.9 | 15 | 14.62 | 14.64 | 3226898
2008-06-04 00:00:00 | 15.03 | 15.36 | 14.86 | 15.13 | 3984500
2008-06-03 00:00:00 | 14.55 | 15.06 | 14.43 | 15.03 | 3714033
2008-06-02 00:00:00 | 15.1 | 15.1 | 14.44 | 14.55 | 2978836
2008-05-30 00:00:00 | 14.63 | 15.19 | 14.63 | 15.02 | 3640437
2008-05-29 00:00:00 | 15.02 | 15.1 | 14.53 | 14.53 | 2282020
2008-05-28 00:00:00 | 14.76 | 15.17 | 14.65 | 14.88 | 3194014
2008-05-27 00:00:00 | 15.04 | 15.29 | 14.36 | 14.67 | 4286959
2008-05-26 00:00:00 | 14.95 | 15.23 | 14.89 | 14.91 | 1520887
2008-05-23 00:00:00 | 15.62 | 15.7 | 14.92 | 14.92 | 3568011
2008-05-22 00:00:00 | 15.5 | 15.71 | 15.26 | 15.6 | 2737419
2008-05-21 00:00:00 | 16.25 | 16.31 | 15.6 | 15.7 | 3593268
2008-05-20 00:00:00 | 16.45 | 16.55 | 16.06 | 16.18 | 5336348
2008-05-19 00:00:00 | 16.97 | 17.08 | 16.6 | 16.91 | 3213799
2008-05-16 00:00:00 | 16.89 | 17.13 | 16.73 | 16.97 | 3249322
2008-05-15 00:00:00 | 16.68 | 17.45 | 16.64 | 16.83 | 4523213
2008-05-14 00:00:00 | 17 | 17.1 | 16.31 | 16.64 | 7321681
2008-05-13 00:00:00 | 15.5 | 16.05 | 15.5 | 15.72 | 2289529
2008-05-12 00:00:00 | 15.6 | 15.96 | 15.6 | 15.74 | 1124475
2008-05-09 00:00:00 | 15.75 | 15.92 | 15.44 | 15.6 | 2238401
2008-05-08 00:00:00 | 16.07 | 16.15 | 15.68 | 15.85 | 2472635
2008-05-07 00:00:00 | 16.06 | 16.39 | 16.01 | 16.22 | 2129287
2008-05-06 00:00:00 | 16.35 | 16.65 | 15.97 | 16.12 | 2985753
2008-05-05 00:00:00 | 16.69 | 16.71 | 16.26 | 16.38 | 2581792
2008-05-02 00:00:00 | 16.5 | 17.03 | 16.4 | 17.03 | 4475319
2008-04-30 00:00:00 | 15.52 | 16.39 | 15.35 | 16.15 | 4713174
2008-04-29 00:00:00 | 15.54 | 15.88 | 15.33 | 15.47 | 3097421
2008-04-28 00:00:00 | 15.28 | 15.73 | 15.23 | 15.69 | 2871131
2008-04-25 00:00:00 | 14.81 | 15.67 | 14.67 | 15.32 | 5260935
2008-04-24 00:00:00 | 14.6 | 14.69 | 14.33 | 14.62 | 3242250
2008-04-21 00:00:00 | 15.9 | 15.9 | 15.06 | 15.18 | 3809307
2008-04-17 00:00:00 | 15.17 | 15.3 | 14.98 | 15.23 | 1874323
2008-04-07 00:00:00 | 15.8 | 15.86 | 15.46 | 15.67 | 2547003
2008-04-02 00:00:00 | 15.85 | 16 | 15.6 | 15.8 | 3641343
2008-03-31 00:00:00 | 14.57 | 15.12 | 14.51 | 15.01 | 3654200
2008-03-28 00:00:00 | 15.22 | 15.26 | 14.6 | 14.79 | 3341665
2008-03-27 00:00:00 | 14.44 | 15.11 | 14.42 | 14.99 | 5874591
2008-03-26 00:00:00 | 14.6 | 14.6 | 14.1 | 14.54 | 4153505
2008-03-25 00:00:00 | 14.48 | 14.8 | 14.35 | 14.61 | 6897589
2008-03-20 00:00:00 | 13.31 | 13.86 | 12.83 | 13.71 | 6741066
2008-03-19 00:00:00 | 14.08 | 14.09 | 13.38 | 13.46 | 7583454
2008-03-18 00:00:00 | 14.09 | 14.26 | 13.75 | 13.84 | 9151474
2008-03-17 00:00:00 | 15.25 | 15.28 | 13.67 | 13.77 | 12091890
2008-03-14 00:00:00 | 15.81 | 16.2 | 15.58 | 15.77 | 5323515
2008-03-13 00:00:00 | 15.84 | 16 | 15.33 | 15.75 | 6797999
2008-03-12 00:00:00 | 16.53 | 16.6 | 16.22 | 16.32 | 4706399
2008-03-11 00:00:00 | 16.44 | 17.15 | 16.05 | 16.1 | 12346637
2008-03-10 00:00:00 | 17.5 | 17.77 | 17.08 | 17.28 | 3345428
2008-03-07 00:00:00 | 17.52 | 17.89 | 17.27 | 17.5 | 4654363
2008-03-06 00:00:00 | 18.5 | 18.51 | 17.54 | 17.73 | 6321786
2008-03-05 00:00:00 | 18.4 | 18.81 | 18.26 | 18.55 | 4386123
2008-03-04 00:00:00 | 18.98 | 18.98 | 18.11 | 18.22 | 5660355
2008-03-03 00:00:00 | 19.15 | 19.38 | 18.45 | 19.04 | 15809888
2008-02-29 00:00:00 | 17.79 | 18.14 | 17.28 | 17.43 | 5713868
2008-02-28 00:00:00 | 18.76 | 18.89 | 18 | 18.04 | 4631050
2008-02-27 00:00:00 | 19.28 | 19.28 | 18.65 | 18.8 | 6110458
2008-02-26 00:00:00 | 18.89 | 19.46 | 18.76 | 19.35 | 5728397
2008-02-25 00:00:00 | 18 | 18.67 | 17.95 | 18.63 | 4131879
2008-02-22 00:00:00 | 17.75 | 18.1 | 17.63 | 17.88 | 3725135
2008-02-21 00:00:00 | 17.94 | 18.1 | 17.79 | 18 | 3114962
2008-02-20 00:00:00 | 17.77 | 17.94 | 17.47 | 17.89 | 3960858
2008-02-19 00:00:00 | 17.06 | 17.92 | 16.85 | 17.75 | 5955694
2008-02-18 00:00:00 | 16.82 | 17.13 | 16.71 | 17.06 | 2478908
2008-02-15 00:00:00 | 17.25 | 17.33 | 16.5 | 16.62 | 3485703
2008-02-14 00:00:00 | 16.9 | 17.5 | 16.82 | 17.26 | 5268361
2008-02-13 00:00:00 | 16.79 | 16.86 | 16.44 | 16.65 | 3630349
2008-02-12 00:00:00 | 16.39 | 16.95 | 16.19 | 16.86 | 5391396
2008-02-11 00:00:00 | 16.1 | 16.38 | 16.02 | 16.1 | 3295015
2008-02-08 00:00:00 | 16.08 | 16.61 | 15.91 | 16.31 | 5775540
2008-02-07 00:00:00 | 16.41 | 16.43 | 15.53 | 15.85 | 4325140
2008-02-05 00:00:00 | 17.5 | 17.53 | 16.37 | 16.4 | 4853749
2008-02-04 00:00:00 | 17.64 | 17.8 | 17.49 | 17.57 | 2650668
2008-02-01 00:00:00 | 17.26 | 17.6 | 16.78 | 17.53 | 6470432
2008-01-30 00:00:00 | 17.79 | 17.85 | 17.3 | 17.67 | 4515054
2008-01-28 00:00:00 | 17.11 | 17.55 | 16.81 | 17.11 | 5535990
2008-01-25 00:00:00 | 16.98 | 17.7 | 16.66 | 17.48 | 9640492
2008-01-24 00:00:00 | 16.99 | 16.99 | 16.3 | 16.64 | 5836253
2008-01-23 00:00:00 | 17.06 | 17.1 | 15.8 | 16.05 | 8008831
2008-01-22 00:00:00 | 15.12 | 16.82 | 15.01 | 16.45 | 11671222
2008-01-21 00:00:00 | 17.1 | 17.15 | 15.86 | 15.9 | 10811655
2008-01-18 00:00:00 | 18.05 | 18.1 | 17.1 | 17.11 | 9477994
2008-01-17 00:00:00 | 18.79 | 19.12 | 17.9 | 17.97 | 5846239
2008-01-16 00:00:00 | 18.32 | 18.8 | 17.27 | 18.57 | 10652737
2008-01-15 00:00:00 | 19.1 | 19.43 | 18.28 | 18.58 | 5407915
2008-01-14 00:00:00 | 19.08 | 19.53 | 19.08 | 19.36 | 3486151
2008-01-11 00:00:00 | 19.34 | 19.45 | 18.86 | 19.02 | 3415609
2008-01-10 00:00:00 | 19.14 | 19.47 | 18.95 | 19.35 | 5490760
2008-01-09 00:00:00 | 19.6 | 19.6 | 18.75 | 18.85 | 5496350
2008-01-08 00:00:00 | 19.39 | 19.68 | 19.16 | 19.36 | 5618700
2008-01-07 00:00:00 | 20.1 | 20.3 | 18.73 | 19.2 | 11917919
2008-01-04 00:00:00 | 21.27 | 21.39 | 20.65 | 20.75 | 3055037
2008-01-03 00:00:00 | 21.31 | 21.56 | 21.01 | 21.27 | 2786799
2008-01-02 00:00:00 | 21.73 | 22.2 | 21.26 | 21.35 | 3278503
2007-12-31 00:00:00 | 21.9 | 22 | 21.61 | 21.83 | 442393
2007-12-28 00:00:00 | 22 | 22.13 | 21.74 | 22.02 | 1706138
2007-12-27 00:00:00 | 22.41 | 22.56 | 22.03 | 22.13 | 2567876
2007-12-24 00:00:00 | 22.5 | 22.7 | 22.28 | 22.56 | 335151
2007-12-21 00:00:00 | 22.81 | 22.84 | 22.3 | 22.41 | 6098115
2007-12-20 00:00:00 | 22.16 | 22.68 | 22.15 | 22.52 | 4169924
2007-12-19 00:00:00 | 22.4 | 22.55 | 22.09 | 22.14 | 2540949
2007-12-18 00:00:00 | 22.34 | 22.79 | 22.26 | 22.43 | 3511787
2007-12-17 00:00:00 | 22.06 | 22.48 | 21.94 | 22.4 | 2781414
2007-12-14 00:00:00 | 22.29 | 22.45 | 21.94 | 22.31 | 2693867
2007-12-13 00:00:00 | 22.22 | 22.39 | 21.88 | 22.03 | 3688346
2007-12-12 00:00:00 | 22.04 | 22.8 | 22.03 | 22.56 | 2632837
2007-12-11 00:00:00 | 22.31 | 22.45 | 22.17 | 22.34 | 2440964
2007-12-10 00:00:00 | 21.81 | 22.15 | 21.53 | 22.15 | 2804873
2007-12-07 00:00:00 | 21.89 | 21.9 | 21.55 | 21.7 | 1358990
2007-12-06 00:00:00 | 21.57 | 21.91 | 21.45 | 21.65 | 2818293
2007-12-05 00:00:00 | 21.3 | 21.62 | 21.2 | 21.57 | 2328563
2007-12-04 00:00:00 | 21.58 | 21.58 | 20.97 | 21.03 | 3310451
2007-12-03 00:00:00 | 21.8 | 22 | 21.43 | 21.51 | 2554699
2007-11-29 00:00:00 | 21.95 | 21.96 | 21.51 | 21.96 | 2650945
2007-11-28 00:00:00 | 21.76 | 21.94 | 21.2 | 21.91 | 3356542
2007-11-27 00:00:00 | 21.24 | 21.63 | 20.94 | 21.55 | 3794700
2007-11-26 00:00:00 | 21.77 | 21.98 | 21.32 | 21.44 | 555973
2007-11-23 00:00:00 | 21.08 | 21.58 | 20.89 | 21.41 | 4854194
2007-11-22 00:00:00 | 21.22 | 21.55 | 21.15 | 21.3 | 2904347
2007-11-21 00:00:00 | 21.61 | 21.76 | 21.15 | 21.17 | 4436822
2007-11-20 00:00:00 | 22.26 | 22.38 | 21.31 | 21.9 | 5267177
2007-11-19 00:00:00 | 23.02 | 23.27 | 21.93 | 22.02 | 4185033
2007-11-16 00:00:00 | 23.01 | 23.14 | 22.66 | 22.95 | 2756139
2007-11-15 00:00:00 | 23.3 | 23.37 | 22.84 | 23.15 | 2945328
2007-11-14 00:00:00 | 23.2 | 23.55 | 22.97 | 23.26 | 4542143
2007-11-13 00:00:00 | 23.18 | 23.23 | 22.79 | 22.94 | 4155749
2007-11-12 00:00:00 | 23.11 | 23.34 | 22.75 | 22.9 | 5497505
2007-11-06 00:00:00 | 21.97 | 22.09 | 21.63 | 21.89 | 3829124
2007-11-05 00:00:00 | 22.24 | 22.29 | 21.72 | 22.01 | 8093672
2007-11-02 00:00:00 | 22.56 | 23 | 22.28 | 22.89 | 4344782
2007-11-01 00:00:00 | 23.44 | 23.5 | 22.56 | 22.71 | 5716527
2007-10-31 00:00:00 | 23.69 | 23.7 | 23.18 | 23.44 | 5429316
2007-10-30 00:00:00 | 24.15 | 24.15 | 23.53 | 23.74 | 4173944
2007-10-29 00:00:00 | 24.56 | 24.75 | 23.95 | 24.09 | 4038816
2007-10-26 00:00:00 | 25 | 25 | 24.38 | 24.5 | 3330084
2007-10-25 00:00:00 | 24.55 | 24.99 | 24.39 | 24.75 | 5284980
2007-10-24 00:00:00 | 24.45 | 24.78 | 23.95 | 24.29 | 5361069
2007-10-23 00:00:00 | 24.05 | 24.42 | 23.95 | 24.32 | 5686454
2007-10-22 00:00:00 | 23.32 | 24 | 23.27 | 23.89 | 5223045
2007-10-19 00:00:00 | 23.05 | 24 | 22.65 | 23.86 | 7472895
2007-10-18 00:00:00 | 23.44 | 23.55 | 22.92 | 23.03 | 3231448
2007-10-17 00:00:00 | 22.81 | 23.57 | 22.81 | 23.35 | 3893415
2007-10-16 00:00:00 | 23.52 | 23.61 | 22.97 | 23.05 | 5470414
2007-10-15 00:00:00 | 24.05 | 24.05 | 23.45 | 23.59 | 6026802
2007-10-12 00:00:00 | 23.02 | 24.05 | 23.02 | 23.77 | 10228063
2007-10-11 00:00:00 | 22.94 | 23.33 | 22.94 | 23.15 | 5987243
2007-10-10 00:00:00 | 22.45 | 22.94 | 22.45 | 22.8 | 7283197
2007-10-09 00:00:00 | 22.31 | 22.48 | 22.18 | 22.45 | 4152128
2007-10-08 00:00:00 | 22.37 | 22.37 | 22.14 | 22.19 | 2422645
2007-10-05 00:00:00 | 22.09 | 22.34 | 22.09 | 22.27 | 6037985
2007-10-04 00:00:00 | 22.12 | 22.12 | 21.83 | 21.97 | 4281259
2007-10-03 00:00:00 | 21.56 | 21.86 | 21.55 | 21.71 | 3083033
2007-10-01 00:00:00 | 21.56 | 21.69 | 21.38 | 21.6 | 3480878
2007-09-28 00:00:00 | 21.57 | 21.93 | 21.34 | 21.56 | 7774354
2007-09-27 00:00:00 | 21.45 | 21.68 | 20.8 | 21.07 | 5219040
2007-09-26 00:00:00 | 20.86 | 21.15 | 20.61 | 21.08 | 4362723
2007-09-25 00:00:00 | 20.4 | 20.8 | 20.4 | 20.7 | 5892451
2007-09-24 00:00:00 | 20.37 | 20.58 | 20.25 | 20.45 | 2181841
2007-09-21 00:00:00 | 20.25 | 20.77 | 20.14 | 20.33 | 8684514
2007-09-20 00:00:00 | 20.5 | 20.58 | 20.1 | 20.25 | 3597575
2007-09-19 00:00:00 | 20.78 | 21 | 20.41 | 20.6 | 4662510
2007-09-18 00:00:00 | 20.2 | 20.47 | 20.03 | 20.35 | 2631173
2007-09-17 00:00:00 | 20.84 | 20.84 | 20.02 | 20.19 | 2691474
2007-09-14 00:00:00 | 20.27 | 20.54 | 20.13 | 20.41 | 2037748
2007-09-13 00:00:00 | 20.3 | 20.41 | 19.95 | 20.33 | 2620796
2007-09-12 00:00:00 | 20.6 | 20.79 | 20.2 | 20.31 | 3201144
2007-09-11 00:00:00 | 20.52 | 20.66 | 20.34 | 20.64 | 2775940
2007-09-10 00:00:00 | 20.27 | 20.55 | 20.07 | 20.26 | 2872116
2007-09-07 00:00:00 | 21.15 | 21.25 | 20.1 | 20.23 | 4453673
2007-09-06 00:00:00 | 21.25 | 21.49 | 20.97 | 21.18 | 2904306
2007-09-05 00:00:00 | 21.8 | 22.08 | 21.2 | 21.26 | 2606825
2007-09-04 00:00:00 | 21.85 | 22.16 | 21.64 | 21.92 | 2569452
2007-09-03 00:00:00 | 21.8 | 21.92 | 21.66 | 21.84 | 1054393
2007-08-31 00:00:00 | 21.6 | 21.93 | 21.53 | 21.78 | 1771986
2007-08-30 00:00:00 | 21.57 | 21.65 | 21.02 | 21.52 | 1556841
2007-08-29 00:00:00 | 20.9 | 21.4 | 20.85 | 21.3 | 2222552
2007-08-28 00:00:00 | 21.41 | 21.51 | 20.9 | 20.93 | 2053002
2007-08-27 00:00:00 | 21.4 | 21.58 | 21.27 | 21.35 | 926893
2007-08-24 00:00:00 | 20.9 | 21.38 | 20.9 | 21.36 | 1915479
2007-08-23 00:00:00 | 21.29 | 21.44 | 20.9 | 21.01 | 2051614
2007-08-22 00:00:00 | 20.82 | 21.35 | 20.76 | 21.04 | 3028319
2007-08-21 00:00:00 | 20.39 | 20.66 | 20.07 | 20.64 | 2885267
2007-08-20 00:00:00 | 20.15 | 20.44 | 20.01 | 20.23 | 2886868
2007-08-17 00:00:00 | 20.14 | 20.45 | 19.35 | 19.8 | 7889563
2007-08-16 00:00:00 | 20.5 | 20.67 | 20.32 | 20.32 | 3356842
2007-08-15 00:00:00 | 20.9 | 21.05 | 20.58 | 20.85 | 3111883
2007-08-14 00:00:00 | 21.15 | 21.46 | 21.03 | 21.15 | 2033722
2007-08-13 00:00:00 | 21.17 | 21.61 | 20.99 | 21.31 | 4072792
2007-08-10 00:00:00 | 21.15 | 21.4 | 20.83 | 20.98 | 4763123
2007-08-09 00:00:00 | 21.77 | 22.04 | 21.25 | 21.5 | 4405085
2007-08-08 00:00:00 | 21.2 | 21.78 | 21 | 21.72 | 5561399
2007-08-07 00:00:00 | 21.85 | 21.85 | 20.94 | 21.08 | 5593506
2007-08-06 00:00:00 | 21.61 | 21.91 | 21.31 | 21.51 | 3298868
2007-08-03 00:00:00 | 22.31 | 22.42 | 21.82 | 21.92 | 1681962
2007-08-02 00:00:00 | 22.01 | 22.45 | 21.92 | 22.18 | 2445331
2007-08-01 00:00:00 | 21.98 | 22.23 | 21.56 | 21.9 | 4091952
2007-07-31 00:00:00 | 22.5 | 22.74 | 22.23 | 22.27 | 2770551
2007-07-30 00:00:00 | 22.41 | 22.75 | 22.11 | 22.24 | 3333087
2007-07-27 00:00:00 | 22.12 | 22.94 | 22.08 | 22.5 | 5054480
2007-07-26 00:00:00 | 23.07 | 23.5 | 22.24 | 22.24 | 5459981
2007-07-24 00:00:00 | 23.21 | 23.55 | 23 | 23 | 3233063
2007-07-23 00:00:00 | 23.22 | 23.5 | 23.03 | 23.36 | 2242521
2007-07-20 00:00:00 | 23.55 | 23.8 | 23.31 | 23.36 | 2229899
2007-07-19 00:00:00 | 23.57 | 23.72 | 23.34 | 23.7 | 2469061
2007-07-18 00:00:00 | 23.76 | 23.82 | 23.22 | 23.22 | 3401100
2007-07-17 00:00:00 | 24.16 | 24.16 | 23.75 | 23.87 | 2546674
2007-07-16 00:00:00 | 24.2 | 24.2 | 24.02 | 24.12 | 1994166
2007-07-13 00:00:00 | 24.07 | 24.15 | 23.84 | 23.98 | 1899274
2007-07-12 00:00:00 | 23.62 | 23.97 | 23.39 | 23.97 | 2368697
2007-07-11 00:00:00 | 23.6 | 23.72 | 23.21 | 23.65 | 3114099
2007-07-10 00:00:00 | 24.57 | 24.6 | 23.71 | 23.81 | 2950298
2007-07-09 00:00:00 | 24.44 | 24.54 | 24.34 | 24.42 | 2206462
2007-07-06 00:00:00 | 24.39 | 24.6 | 24.15 | 24.28 | 3324155
2007-07-05 00:00:00 | 24.41 | 24.55 | 23.91 | 24.1 | 4750986
2007-07-04 00:00:00 | 23.95 | 24.18 | 23.92 | 24.05 | 1628013
2007-07-03 00:00:00 | 24.23 | 24.3 | 23.87 | 23.91 | 2269494
2007-07-02 00:00:00 | 24.13 | 24.14 | 23.77 | 23.98 | 2847277
2007-06-29 00:00:00 | 24.1 | 24.25 | 23.95 | 24.12 | 2740655
2007-06-28 00:00:00 | 24 | 24.24 | 23.93 | 24.05 | 2770138
2007-06-27 00:00:00 | 23.63 | 24.02 | 23.51 | 23.9 | 2864594
2007-06-26 00:00:00 | 23.97 | 23.97 | 23.68 | 23.76 | 3868369
2007-06-25 00:00:00 | 24.14 | 24.14 | 23.67 | 23.98 | 2302886
2007-06-22 00:00:00 | 23.95 | 24.24 | 23.85 | 24.1 | 3886142
2007-06-21 00:00:00 | 24.17 | 24.27 | 23.61 | 23.76 | 4946609
2007-06-20 00:00:00 | 24.46 | 24.62 | 24.12 | 24.19 | 3555338
2007-06-19 00:00:00 | 24.4 | 24.5 | 24.04 | 24.26 | 5731991
2007-06-18 00:00:00 | 24.92 | 24.95 | 23.92 | 24.12 | 7104032
2007-06-15 00:00:00 | 23.59 | 24.55 | 23.55 | 24.28 | 12444013
2007-06-14 00:00:00 | 23.03 | 23.43 | 23.02 | 23.43 | 4374140
2007-06-13 00:00:00 | 22.37 | 22.9 | 22.2 | 22.76 | 3636186
2007-06-12 00:00:00 | 22.8 | 22.8 | 22.32 | 22.42 | 3689014
2007-06-11 00:00:00 | 22.51 | 22.72 | 22.35 | 22.69 | 2527758
2007-06-08 00:00:00 | 22.27 | 22.66 | 22.1 | 22.29 | 3581631
2007-06-07 00:00:00 | 22.7 | 22.9 | 22.15 | 22.27 | 4264398
2007-06-06 00:00:00 | 23.15 | 23.27 | 22.43 | 22.64 | 4938997
2007-06-05 00:00:00 | 23.5 | 23.59 | 22.9 | 22.9 | 5026857
2007-06-04 00:00:00 | 23.48 | 23.57 | 23.22 | 23.5 | 2315313
2007-06-01 00:00:00 | 23.5 | 23.69 | 23.24 | 23.42 | 2586750
2007-05-31 00:00:00 | 23.36 | 23.66 | 23.1 | 23.37 | 4632206
2007-05-30 00:00:00 | 23.1 | 23.12 | 22.74 | 22.9 | 3135301
2007-05-29 00:00:00 | 23.61 | 23.75 | 23.17 | 23.24 | 2020884
2007-05-28 00:00:00 | 23.39 | 23.67 | 23.35 | 23.64 | 628521
2007-05-25 00:00:00 | 23.25 | 23.51 | 23.1 | 23.36 | 2326305
2007-05-24 00:00:00 | 23.36 | 23.56 | 23.12 | 23.25 | 2780509
2007-05-23 00:00:00 | 23.26 | 23.6 | 23.19 | 23.58 | 2120476
2007-05-22 00:00:00 | 23.35 | 23.66 | 23.28 | 23.36 | 3845315
2007-05-21 00:00:00 | 23.9 | 23.9 | 23.3 | 23.33 | 3968022
2007-05-18 00:00:00 | 23.2 | 23.98 | 22.99 | 23.5 | 12757558
2007-05-17 00:00:00 | 22.61 | 22.89 | 22.56 | 22.74 | 1471517
2007-05-16 00:00:00 | 22.55 | 22.83 | 22.43 | 22.46 | 2840431
2007-05-15 00:00:00 | 23.04 | 23.05 | 22.58 | 22.63 | 3044570
2007-05-14 00:00:00 | 23.17 | 23.35 | 22.92 | 22.97 | 1553510
2007-05-11 00:00:00 | 23.11 | 23.4 | 22.68 | 23.24 | 5633710
2007-05-10 00:00:00 | 23.7 | 23.9 | 23.12 | 23.22 | 4107173
2007-05-09 00:00:00 | 23.65 | 23.65 | 23.33 | 23.5 | 2676645
2007-05-08 00:00:00 | 23.58 | 23.64 | 23.05 | 23.34 | 2929059
2007-05-07 00:00:00 | 23.35 | 23.74 | 23.35 | 23.53 | 2493074
2007-05-04 00:00:00 | 23.28 | 23.5 | 23.04 | 23.27 | 4065654
2007-05-03 00:00:00 | 23.41 | 23.56 | 23 | 23.15 | 3430353
2007-05-02 00:00:00 | 23.75 | 24 | 23.4 | 23.43 | 2372097
2007-05-01 00:00:00 |  |  |  | 23.72
2007-04-30 00:00:00 | 23.64 | 23.9 | 23.61 | 23.72 | 1540190
2007-04-27 00:00:00 | 23.82 | 23.95 | 23.57 | 23.65 | 1894285
2007-04-26 00:00:00 | 23.98 | 24.19 | 23.58 | 23.72 | 2943000
2007-04-25 00:00:00 | 23.61 | 23.88 | 23.6 | 23.79 | 2144608
2007-04-24 00:00:00 | 23.8 | 23.85 | 23.25 | 23.6 | 2554939
2007-04-23 00:00:00 | 23.8 | 23.93 | 23.6 | 23.74 | 2237096
2007-04-20 00:00:00 | 23.47 | 23.89 | 23.37 | 23.7 | 3136907
2007-04-19 00:00:00 | 23.64 | 23.64 | 23.12 | 23.51 | 3220839
2007-04-18 00:00:00 | 23.86 | 23.9 | 23.56 | 23.72 | 2894056
2007-04-17 00:00:00 | 23.82 | 24.04 | 23.67 | 23.84 | 2250833
2007-04-16 00:00:00 | 23.69 | 24.07 | 23.65 | 23.99 | 3464588
2007-04-13 00:00:00 | 23.53 | 23.8 | 23.42 | 23.62 | 2310932
2007-04-12 00:00:00 | 23.85 | 23.94 | 23.16 | 23.55 | 3273682
2007-04-11 00:00:00 | 24.22 | 24.22 | 23.8 | 23.97 | 3102121
2007-04-10 00:00:00 | 23.98 | 24.39 | 23.7 | 24.22 | 3279313
2007-04-05 00:00:00 | 23.98 | 24.26 | 23.75 | 23.98 | 3175822
2007-04-04 00:00:00 | 23.73 | 23.9 | 23.6 | 23.9 | 2979435
2007-04-03 00:00:00 | 23.55 | 23.85 | 23.32 | 23.82 | 4854693
2007-04-02 00:00:00 | 23.25 | 23.4 | 23.06 | 23.36 | 2779806
2007-03-30 00:00:00 | 23.11 | 23.45 | 22.97 | 23.22 | 4629723
2007-03-29 00:00:00 | 22.44 | 23.23 | 22.38 | 23.19 | 6443496
2007-03-28 00:00:00 | 22.25 | 22.33 | 21.96 | 22.29 | 3107184
2007-03-27 00:00:00 | 22.98 | 23.04 | 22.19 | 22.24 | 3796300
2007-03-26 00:00:00 | 22.9 | 22.9 | 22.58 | 22.84 | 3526870
2007-03-23 00:00:00 | 22.4 | 22.9 | 22.06 | 22.76 | 4417136
2007-03-22 00:00:00 | 22.21 | 22.43 | 21.95 | 22.19 | 3624750
2007-03-21 00:00:00 | 22.11 | 22.13 | 21.73 | 21.78 | 3280322
2007-03-20 00:00:00 | 21.61 | 22.11 | 21.52 | 22.08 | 3570688
2007-03-19 00:00:00 | 22.18 | 22.19 | 21.47 | 21.58 | 3967665
2007-03-16 00:00:00 | 22.04 | 22.13 | 21.75 | 22 | 6120208
2007-03-15 00:00:00 | 22.02 | 22.15 | 21.54 | 21.75 | 5900117
2007-03-14 00:00:00 | 21.9 | 21.92 | 21.45 | 21.46 | 6573865
2007-03-13 00:00:00 | 22.11 | 23.01 | 22.1 | 22.44 | 6645889
2007-03-12 00:00:00 | 22.3 | 22.48 | 21.84 | 22.36 | 10620795
2007-03-09 00:00:00 | 23.01 | 23.28 | 22.26 | 22.6 | 16004541
2007-03-08 00:00:00 | 23.89 | 24.25 | 23.55 | 23.69 | 3256758
2007-03-07 00:00:00 | 23 | 23.97 | 23 | 23.67 | 4419004
2007-03-06 00:00:00 | 23.06 | 23.4 | 22.89 | 23.2 | 4070388
2007-03-05 00:00:00 | 23 | 23.24 | 22.31 | 23.02 | 6620747
2007-03-02 00:00:00 | 24.5 | 24.94 | 23.13 | 23.63 | 7925777
2007-03-01 00:00:00 | 25.57 | 25.82 | 24.26 | 24.62 | 8578329
2007-02-28 00:00:00 | 24.71 | 26.21 | 24.51 | 25.91 | 8862826
2007-02-27 00:00:00 | 26.16 | 26.34 | 25.04 | 25.45 | 8486989
2007-02-26 00:00:00 | 25.79 | 26.07 | 25.7 | 25.91 | 3031245
2007-02-23 00:00:00 | 25.6 | 25.92 | 25.5 | 25.86 | 2142960
2007-02-22 00:00:00 | 25.74 | 25.89 | 25.59 | 25.69 | 2524032
2007-02-21 00:00:00 | 25.9 | 25.9 | 25.62 | 25.83 | 2972266
2007-02-20 00:00:00 | 25.73 | 25.98 | 25.64 | 25.95 | 3344261
2007-02-19 00:00:00 | 25.45 | 25.95 | 25.4 | 25.84 | 8908428
2007-02-16 00:00:00 | 24.89 | 25.16 | 24.83 | 25.12 | 2556764
2007-02-15 00:00:00 | 25.01 | 25.05 | 24.82 | 25.04 | 2292694
2007-02-14 00:00:00 | 25.07 | 25.24 | 24.96 | 25.05 | 1497765
2007-02-13 00:00:00 | 24.89 | 25.13 | 24.7 | 24.96 | 3425047
2007-02-12 00:00:00 | 24.64 | 24.99 | 24.46 | 24.69 | 2818202
2007-02-09 00:00:00 | 25.3 | 25.5 | 24.84 | 24.87 | 5135661
2007-02-08 00:00:00 | 25.4 | 25.82 | 25.16 | 25.28 | 1776104
2007-02-07 00:00:00 | 25.37 | 25.47 | 25.24 | 25.42 | 1983706
2007-02-06 00:00:00 | 25.08 | 25.62 | 25.05 | 25.24 | 2192191
2007-02-05 00:00:00 | 25.4 | 25.46 | 24.99 | 25.15 | 2125392
2007-02-02 00:00:00 | 25.72 | 25.72 | 25.45 | 25.6 | 1030830
2007-02-01 00:00:00 | 25.75 | 25.98 | 25.43 | 25.55 | 2257490
2007-01-31 00:00:00 | 25.49 | 25.55 | 24.93 | 25.46 | 2906850
2007-01-30 00:00:00 | 24.99 | 25.33 | 24.95 | 25.25 | 1815600
2007-01-29 00:00:00 | 24.74 | 25.5 | 24.65 | 25 | 4114488
2007-01-26 00:00:00 | 24.9 | 24.9 | 24.44 | 24.58 | 2122511
2007-01-25 00:00:00 | 25.09 | 25.35 | 24.8 | 24.97 | 2684377
2007-01-24 00:00:00 | 24.69 | 25.1 | 24.69 | 25.05 | 4938659
2007-01-23 00:00:00 | 24.82 | 24.83 | 24.28 | 24.67 | 2989730
2007-01-22 00:00:00 | 24.42 | 24.79 | 24.42 | 24.56 | 4256317
2007-01-19 00:00:00 | 23.94 | 24.53 | 23.6 | 24.39 | 4934854
2007-01-18 00:00:00 | 25.01 | 25.04 | 24.04 | 24.07 | 7219795
2007-01-17 00:00:00 | 25 | 25.39 | 24.6 | 25.01 | 9297166
2007-01-16 00:00:00 | 25.9 | 25.94 | 25.6 | 25.74 | 2751489
2007-01-15 00:00:00 | 25.29 | 25.77 | 25.2 | 25.75 | 2445468
2007-01-12 00:00:00 | 25.32 | 25.34 | 24.89 | 25.07 | 2057474
2007-01-11 00:00:00 | 24.85 | 25.31 | 24.67 | 25.26 | 3147803
2007-01-10 00:00:00 | 25.15 | 25.23 | 24.86 | 25.05 | 3694058
2007-01-09 00:00:00 | 25.59 | 25.74 | 25.45 | 25.55 | 2100870
2007-01-05 00:00:00 | 25.75 | 26.05 | 25.67 | 25.7 | 2750622
2007-01-04 00:00:00 | 26.14 | 26.2 | 25.58 | 25.62 | 3560922
2007-01-03 00:00:00 | 26.31 | 26.38 | 26.06 | 26.1 | 2474061
2007-01-02 00:00:00 | 26.13 | 26.48 | 26.1 | 26.29 | 2029884
2006-12-28 00:00:00 | 26.1 | 26.23 | 26 | 26.1 | 1063068
2006-12-27 00:00:00 | 25.81 | 26.1 | 25.81 | 26.1 | 1157224
2006-12-22 00:00:00 | 25.95 | 26.15 | 25.66 | 25.77 | 2719390
2006-12-21 00:00:00 | 25.39 | 25.9 | 25.2 | 25.79 | 5227836
2006-12-20 00:00:00 | 24.46 | 25.42 | 24.29 | 25.24 | 5209063
2006-12-19 00:00:00 | 24.17 | 24.36 | 24.01 | 24.25 | 4776849
2006-12-18 00:00:00 | 24.28 | 24.5 | 24.2 | 24.3 | 1380826
2006-12-15 00:00:00 | 24.2 | 24.38 | 24.04 | 24.37 | 2331872
2006-12-14 00:00:00 | 24.03 | 24.19 | 23.9 | 24.03 | 2804336
2006-12-13 00:00:00 | 24.41 | 24.41 | 24.01 | 24.06 | 3299753
2006-12-12 00:00:00 | 24.26 | 24.4 | 23.91 | 24.34 | 3381026
2006-12-11 00:00:00 | 24.19 | 24.53 | 24.08 | 24.17 | 2736593
2006-12-08 00:00:00 | 23.59 | 24.24 | 23.25 | 24.14 | 4322234
2006-12-07 00:00:00 | 23.24 | 23.8 | 23.05 | 23.67 | 4242748
2006-12-06 00:00:00 | 22.86 | 23.22 | 22.65 | 23.12 | 4273953
2006-12-05 00:00:00 | 23.36 | 23.48 | 22.81 | 22.89 | 3781069
2006-12-04 00:00:00 | 23.29 | 23.4 | 22.45 | 23.15 | 3548913
2006-12-01 00:00:00 | 22.49 | 23.48 | 22.32 | 22.87 | 6704667
2006-11-30 00:00:00 | 22.85 | 22.85 | 22.21 | 22.21 | 2812892
2006-11-29 00:00:00 | 22.45 | 22.87 | 22.45 | 22.5 | 3416279
2006-11-28 00:00:00 | 22.36 | 22.8 | 22.22 | 22.45 | 3905022
2006-11-27 00:00:00 | 23.16 | 23.6 | 22.45 | 22.45 | 4056236
2006-11-24 00:00:00 | 23.39 | 23.39 | 22.92 | 23.25 | 3322752
2006-11-23 00:00:00 | 24 | 24.19 | 23.22 | 23.35 | 6248092
2006-11-22 00:00:00 | 23.46 | 24.04 | 23.33 | 23.97 | 10768491
2006-11-21 00:00:00 | 22.3 | 22.87 | 22.27 | 22.83 | 3236957
2006-11-20 00:00:00 | 22.51 | 22.53 | 22.2 | 22.26 | 2616438
2006-11-17 00:00:00 | 22.62 | 22.81 | 22.48 | 22.53 | 2651619
2006-11-16 00:00:00 | 22.51 | 22.61 | 22.16 | 22.61 | 2982741
2006-11-15 00:00:00 | 22.1 | 22.38 | 21.94 | 22.35 | 2094409
2006-11-14 00:00:00 | 22.23 | 22.47 | 21.94 | 22.02 | 2694851
2006-11-13 00:00:00 | 22.07 | 22.42 | 22 | 22.22 | 3541586
2006-11-10 00:00:00 | 21.51 | 21.97 | 21.42 | 21.96 | 3673343
2006-11-09 00:00:00 | 21.39 | 22.8 | 21.34 | 21.57 | 13365497
2006-11-08 00:00:00 | 20.4 | 21.58 | 20.33 | 21.33 | 6601762
2006-11-07 00:00:00 | 21.26 | 21.35 | 20.62 | 20.66 | 4479149
2006-11-06 00:00:00 | 21.19 | 21.35 | 21 | 21.31 | 1782350
2006-11-03 00:00:00 | 21.21 | 21.4 | 20.96 | 21.02 | 2224585
2006-11-02 00:00:00 | 21.14 | 21.19 | 20.91 | 21.18 | 2739126
2006-11-01 00:00:00 | 21.29 | 21.42 | 21.01 | 21.17 | 2279887
2006-10-31 00:00:00 | 21.52 | 21.61 | 21.25 | 21.25 | 1953807
2006-10-30 00:00:00 | 21.54 | 21.7 | 21.22 | 21.45 | 2236023
2006-10-27 00:00:00 | 21.75 | 21.95 | 21.39 | 21.54 | 3157142
2006-10-26 00:00:00 | 21.04 | 21.91 | 20.91 | 21.85 | 7345780
2006-10-25 00:00:00 | 20.82 | 21.03 | 20.78 | 20.82 | 1689932
2006-10-24 00:00:00 | 20.62 | 21.07 | 20.58 | 20.9 | 2468040
2006-10-23 00:00:00 | 21.05 | 21.15 | 20.67 | 20.74 | 3388870
2006-10-20 00:00:00 | 21.07 | 21.26 | 20.87 | 21.08 | 2642618
2006-10-19 00:00:00 | 20.96 | 21.33 | 20.96 | 21.15 | 2969396
2006-10-18 00:00:00 | 20.95 | 21.25 | 20.77 | 21.18 | 4815363
2006-10-17 00:00:00 | 21.39 | 21.39 | 20.75 | 20.76 | 3885754
2006-10-16 00:00:00 | 21.32 | 21.45 | 20.9 | 21.32 | 3293408
2006-10-13 00:00:00 | 21.75 | 21.77 | 21.22 | 21.24 | 3810448
2006-10-12 00:00:00 | 21.18 | 21.8 | 20.94 | 21.37 | 6457983
2006-10-11 00:00:00 | 20.94 | 21.22 | 20.91 | 21.02 | 4829945
2006-10-10 00:00:00 | 20.39 | 21.2 | 20.27 | 20.89 | 7808469
2006-10-09 00:00:00 | 20.2 | 20.42 | 20 | 20.16 | 5418621
2006-10-06 00:00:00 | 21 | 21.1 | 20.24 | 20.43 | 8398522
2006-10-05 00:00:00 | 21.57 | 21.68 | 20.91 | 21.05 | 8926790
2006-10-04 00:00:00 | 20.2 | 21.74 | 20 | 21.71 | 20681429
2006-10-03 00:00:00 | 22.32 | 22.72 | 21.99 | 22.65 | 4167011
2006-10-02 00:00:00 | 22.61 | 22.86 | 22.34 | 22.4 | 2407409
2006-09-29 00:00:00 | 22.99 | 23.24 | 22.61 | 22.68 | 3042366
2006-09-28 00:00:00 | 22.71 | 23.24 | 22.61 | 23 | 3870419
2006-09-27 00:00:00 | 22.65 | 22.78 | 22.47 | 22.71 | 3599561
2006-09-26 00:00:00 | 22.74 | 22.8 | 22.32 | 22.6 | 3147506
2006-09-25 00:00:00 | 22.33 | 22.9 | 22.33 | 22.5 | 2716088
2006-09-22 00:00:00 | 22.16 | 22.4 | 22.11 | 22.39 | 4004646
2006-09-21 00:00:00 | 22.2 | 22.57 | 21.9 | 22.26 | 11682404
2006-09-20 00:00:00 | 22 | 22.88 | 21.82 | 22.8 | 6824879
2006-09-19 00:00:00 | 23.15 | 23.26 | 22.72 | 22.72 | 4184804
2006-09-18 00:00:00 | 23.5 | 23.5 | 23.13 | 23.24 | 3828164
2006-09-15 00:00:00 | 23.2 | 23.53 | 23.16 | 23.5 | 5656503
2006-09-14 00:00:00 | 23.39 | 23.78 | 23.16 | 23.33 | 4422137
2006-09-13 00:00:00 | 23.9 | 24 | 23.02 | 23.4 | 7663210
2006-09-12 00:00:00 | 22.59 | 24.1 | 22.51 | 23.68 | 10841681
2006-09-11 00:00:00 | 22.42 | 22.63 | 22.16 | 22.46 | 3322523
2006-09-08 00:00:00 | 21.9 | 22.51 | 21.86 | 22.42 | 4613559
2006-09-07 00:00:00 | 22.27 | 22.46 | 21.45 | 21.79 | 7370704
2006-09-06 00:00:00 | 23 | 23.02 | 22.65 | 22.79 | 3536563
2006-09-05 00:00:00 | 23.13 | 23.15 | 22.85 | 23.05 | 2573163
2006-09-04 00:00:00 | 23.47 | 23.47 | 22.93 | 23.08 | 2531520
2006-09-01 00:00:00 | 23.65 | 23.65 | 23.11 | 23.28 | 2816743
2006-08-31 00:00:00 | 23.65 | 23.86 | 23.52 | 23.54 | 3471235
2006-08-30 00:00:00 | 23.13 | 23.71 | 23.12 | 23.48 | 5733140
2006-08-29 00:00:00 | 22.99 | 23.75 | 22.87 | 22.98 | 6230667
2006-08-28 00:00:00 | 22.38 | 22.7 | 22.26 | 22.64 | 1102411
2006-08-25 00:00:00 | 22.53 | 22.71 | 22.4 | 22.49 | 1241929
2006-08-24 00:00:00 | 22.09 | 22.88 | 21.9 | 22.6 | 4419755
2006-08-23 00:00:00 | 21.95 | 22.37 | 21.95 | 22.05 | 4737815
2006-08-22 00:00:00 | 22.72 | 22.75 | 22.23 | 22.55 | 3257849
2006-08-21 00:00:00 | 23.19 | 23.27 | 22.75 | 22.77 | 2900883
2006-08-18 00:00:00 | 23.62 | 23.66 | 22.95 | 23.2 | 4244784
2006-08-17 00:00:00 | 23.71 | 23.93 | 23.3 | 23.39 | 3609680
2006-08-16 00:00:00 | 23.11 | 23.98 | 23.11 | 23.66 | 3649751
2006-08-15 00:00:00 | 22.98 | 23.29 | 22.7 | 23.15 | 2040809
2006-08-14 00:00:00 | 22.63 | 23.08 | 22.55 | 22.97 | 2777581
2006-08-11 00:00:00 | 23.41 | 23.46 | 22.27 | 22.5 | 4938335
2006-08-10 00:00:00 | 23.97 | 24.51 | 23 | 23.33 | 7783269
2006-08-09 00:00:00 | 24.3 | 24.62 | 23.95 | 24.56 | 6582406
2006-08-08 00:00:00 | 23.63 | 24.3 | 23.44 | 24.24 | 5676101
2006-08-07 00:00:00 | 22.99 | 23.71 | 22.97 | 23.63 | 2846109
2006-08-04 00:00:00 | 23.17 | 23.46 | 22.43 | 23.45 | 4633009
2006-08-03 00:00:00 | 23.23 | 23.3 | 22.77 | 23.03 | 5260047
2006-08-02 00:00:00 | 22.93 | 23.33 | 22.75 | 23.23 | 4790378
2006-08-01 00:00:00 | 22.5 | 22.94 | 22.33 | 22.9 | 7877416
2006-07-31 00:00:00 | 21.99 | 22.63 | 21.92 | 22.55 | 5004212
2006-07-28 00:00:00 | 21.93 | 21.98 | 21.56 | 21.95 | 3072450
2006-07-27 00:00:00 | 21.21 | 22.02 | 20.86 | 22.02 | 6391090
2006-07-26 00:00:00 | 21.18 | 21.25 | 20.85 | 21.12 | 5843681
2006-07-25 00:00:00 | 21.74 | 21.75 | 20.98 | 21.02 | 5166322
2006-07-24 00:00:00 | 21.08 | 21.64 | 20.89 | 21.56 | 6497636
2006-07-21 00:00:00 | 20.92 | 21.49 | 20.7 | 21.09 | 5745173
2006-07-20 00:00:00 | 21 | 21.38 | 20.82 | 21.07 | 5513823
2006-07-19 00:00:00 | 19.76 | 20.67 | 19.36 | 20.67 | 6919548
2006-07-18 00:00:00 | 20.36 | 20.38 | 19.65 | 19.76 | 4850921
2006-07-17 00:00:00 | 20.78 | 20.91 | 20.11 | 20.22 | 3526761
2006-07-14 00:00:00 | 21.26 | 21.26 | 20.42 | 20.61 | 3213198
2006-07-13 00:00:00 | 21.26 | 21.38 | 21.01 | 21.04 | 3198220
2006-07-12 00:00:00 | 21.46 | 21.74 | 21.33 | 21.51 | 2984680
2006-07-11 00:00:00 | 21.47 | 21.92 | 21.14 | 21.25 | 3684582
2006-07-10 00:00:00 | 21.85 | 21.85 | 21.1 | 21.59 | 2883021
2006-07-07 00:00:00 | 20.9 | 21.8 | 20.87 | 21.7 | 5707008
2006-07-06 00:00:00 | 20.7 | 21.12 | 20.61 | 21.03 | 4778182
2006-07-05 00:00:00 | 21.07 | 21.3 | 20.26 | 20.53 | 11453850
2006-07-04 00:00:00 | 22.5 | 22.51 | 21.23 | 21.4 | 7157245
2006-07-03 00:00:00 | 22.7 | 22.85 | 21.91 | 22.28 | 9030024
2006-06-30 00:00:00 | 22.25 | 22.6 | 21.86 | 22.46 | 4420281
2006-06-29 00:00:00 | 21.45 | 21.77 | 21.19 | 21.74 | 4908434
2006-06-28 00:00:00 | 22.14 | 22.14 | 21.21 | 21.22 | 5560251
2006-06-27 00:00:00 | 22.95 | 22.98 | 22 | 22.08 | 8082432
2006-06-26 00:00:00 | 22.39 | 23 | 22.22 | 22.75 | 7426300
2006-06-23 00:00:00 | 21.47 | 22.05 | 21.35 | 22.02 | 5616503
2006-06-22 00:00:00 | 21.35 | 21.45 | 21 | 21.35 | 5187320
2006-06-21 00:00:00 | 22 | 22.06 | 20.45 | 20.92 | 10470384
2006-06-20 00:00:00 | 19.84 | 21.54 | 19.72 | 21.46 | 11779743
2006-06-19 00:00:00 | 20.47 | 20.54 | 20.01 | 20.15 | 5819688
2006-06-16 00:00:00 | 20.5 | 21.15 | 19.4 | 19.9 | 15803834
2006-06-15 00:00:00 | 19.25 | 20.29 | 18.95 | 20 | 20749737
2006-06-14 00:00:00 | 21.75 | 22 | 16.75 | 18.73 | 68335905
2006-06-13 00:00:00 | 25.44 | 25.57 | 24.98 | 25.42 | 4138952
2006-06-12 00:00:00 | 26.41 | 26.65 | 25.79 | 25.85 | 2360357
2006-06-09 00:00:00 | 26.1 | 26.75 | 26.06 | 26.55 | 2361589
2006-06-08 00:00:00 | 25.64 | 26.29 | 25.64 | 25.71 | 4237232
2006-06-07 00:00:00 | 26.02 | 26.75 | 25.06 | 26.75 | 4258397
2006-06-06 00:00:00 | 26.4 | 26.4 | 25.52 | 25.69 | 3992202
2006-06-05 00:00:00 | 27.6 | 27.7 | 26.75 | 26.79 | 3432781
2006-06-02 00:00:00 | 28.05 | 28.37 | 27.5 | 27.65 | 3439525
2006-06-01 00:00:00 | 27.56 | 28 | 27.15 | 27.52 | 2135110
2006-05-31 00:00:00 | 26.8 | 27.8 | 26.2 | 27.8 | 7005514
2006-05-30 00:00:00 | 28.29 | 28.64 | 26.76 | 27.08 | 4266111
2006-05-29 00:00:00 | 28.6 | 28.6 | 28.14 | 28.38 | 1419598
2006-05-26 00:00:00 | 27.02 | 28.1 | 27.02 | 28.1 | 3613847
2006-05-25 00:00:00 | 27.09 | 27.26 | 26.6 | 27.05 | 2808503
2006-05-24 00:00:00 | 26.75 | 27.04 | 26.13 | 26.77 | 6058303
2006-05-23 00:00:00 | 25.48 | 27.08 | 25.45 | 27 | 7339318
2006-05-22 00:00:00 | 27.13 | 27.28 | 25.22 | 25.35 | 7676152
2006-05-19 00:00:00 | 27.53 | 27.74 | 26.71 | 27.39 | 3587785
2006-05-18 00:00:00 | 27.81 | 28.19 | 27.33 | 27.59 | 4924585
2006-05-17 00:00:00 | 28.05 | 28.89 | 27.75 | 27.8 | 9042891
2006-05-16 00:00:00 | 29.94 | 29.98 | 27.72 | 27.72 | 9812247
2006-05-15 00:00:00 | 29.99 | 30.3 | 29.07 | 29.36 | 5050795
2006-05-12 00:00:00 | 30.8 | 31.28 | 30.12 | 30.42 | 4331798
2006-05-11 00:00:00 | 31.69 | 31.78 | 30.96 | 31.01 | 4046256
2006-05-10 00:00:00 | 31.3 | 31.76 | 31.27 | 31.48 | 4630399
2006-05-09 00:00:00 | 31.49 | 31.89 | 31.26 | 31.86 | 4351415
2006-05-08 00:00:00 | 30.65 | 31.47 | 30.63 | 31.36 | 5229027
2006-05-05 00:00:00 | 30.2 | 30.6 | 30.02 | 30.37 | 4500560
2006-05-04 00:00:00 | 29.77 | 30.17 | 29.1 | 30.12 | 6153518
2006-05-03 00:00:00 | 30.99 | 31 | 29.76 | 29.83 | 5963288
2006-05-02 00:00:00 | 31.01 | 31.25 | 30.86 | 31 | 3437735
2006-04-28 00:00:00 | 31.67 | 31.8 | 31.1 | 31.28 | 2344098
2006-04-27 00:00:00 | 32.3 | 32.35 | 31.3 | 31.55 | 2441653
2006-04-26 00:00:00 | 31.93 | 32.4 | 31.51 | 32.33 | 4023542
2006-04-25 00:00:00 | 31.75 | 31.95 | 31.44 | 31.82 | 2770140
2006-04-24 00:00:00 | 32 | 32.15 | 31.69 | 31.75 | 6788381
2006-04-21 00:00:00 | 31.55 | 32.26 | 31.55 | 32.05 | 3466733
2006-04-20 00:00:00 | 31.39 | 31.71 | 31.14 | 31.3 | 3536652
2006-04-19 00:00:00 | 31.52 | 31.52 | 31.52 | 31.52 | 0
2006-04-18 00:00:00 | 32.3 | 32.32 | 31.8 | 32.03 | 1861038
2006-04-13 00:00:00 | 32.11 | 32.48 | 32.11 | 32.28 | 1521998
2006-04-12 00:00:00 | 32.43 | 32.62 | 31.77 | 32.22 | 3025473
2006-04-11 00:00:00 | 32.45 | 32.8 | 31.96 | 32.39 | 5328158
2006-04-10 00:00:00 | 31.8 | 32.4 | 31.75 | 32.31 | 5359877
2006-04-07 00:00:00 | 32.15 | 32.39 | 31.82 | 31.88 | 7259195
2006-04-06 00:00:00 | 32.2 | 32.65 | 32.1 | 32.18 | 12500541
2006-04-05 00:00:00 | 33.59 | 33.59 | 32.65 | 32.73 | 14118789
2006-04-04 00:00:00 | 34.8 | 34.8 | 33.93 | 34.25 | 3522556
2006-04-03 00:00:00 | 34.85 | 35.03 | 34.71 | 35.02 | 2206179
2006-03-31 00:00:00 | 34.78 | 35.12 | 34.52 | 34.77 | 2350556
2006-03-30 00:00:00 | 34.84 | 34.92 | 34.3 | 34.78 | 2051694
2006-03-29 00:00:00 | 34.51 | 34.57 | 34.1 | 34.54 | 1920993
2006-03-28 00:00:00 | 35 | 35.24 | 34.46 | 34.64 | 2212040
2006-03-27 00:00:00 | 35.1 | 35.42 | 34.86 | 34.9 | 2331076
2006-03-24 00:00:00 | 35 | 35.27 | 34.5 | 35.13 | 2930000
2006-03-23 00:00:00 | 34.3 | 35.15 | 33.9 | 34.88 | 2332624
2006-03-22 00:00:00 | 34.5 | 34.51 | 33.92 | 34.19 | 2526026
2006-03-21 00:00:00 | 34.5 | 34.79 | 33.75 | 34.3 | 3325475
2006-03-20 00:00:00 | 34.5 | 34.86 | 34.15 | 34.38 | 3765882
2006-03-17 00:00:00 | 32.8 | 34.29 | 32.8 | 34.2 | 6356366
2006-03-16 00:00:00 | 32.27 | 33.27 | 32.11 | 33.2 | 5185023
2006-03-15 00:00:00 | 31.87 | 32.3 | 31.76 | 32.04 | 3085288
2006-03-14 00:00:00 | 32 | 32.15 | 31.53 | 31.6 | 1961712
2006-03-13 00:00:00 | 31.96 | 32.1 | 31.55 | 32.1 | 1898372
2006-03-10 00:00:00 | 31.25 | 32 | 31.16 | 31.91 | 1874481
2006-03-09 00:00:00 | 31.9 | 31.9 | 31.17 | 31.42 | 2118458
2006-03-08 00:00:00 | 32.05 | 32.5 | 30.82 | 31.16 | 5316882
2006-03-07 00:00:00 | 31.79 | 31.98 | 31.5 | 31.72 | 2497608
2006-03-06 00:00:00 | 31.4 | 31.89 | 31.22 | 31.89 | 1788200
2006-03-03 00:00:00 | 31.22 | 31.3 | 31.01 | 31.25 | 1107275
2006-03-02 00:00:00 | 31.6 | 31.67 | 31.01 | 31.09 | 1610489
2006-03-01 00:00:00 | 30.75 | 31.35 | 30.75 | 31.33 | 1426476
2006-02-28 00:00:00 | 31.76 | 31.78 | 30.7 | 30.76 | 2257934
2006-02-27 00:00:00 | 31.61 | 31.74 | 31.33 | 31.74 | 1904442
2006-02-24 00:00:00 | 31.64 | 32.1 | 31.46 | 31.52 | 1619742
2006-02-23 00:00:00 | 31.8 | 32.6 | 31.6 | 32.14 | 3055263
2006-02-22 00:00:00 | 31.6 | 31.87 | 31.41 | 31.86 | 1621754
2006-02-21 00:00:00 | 31.95 | 32.15 | 31.67 | 31.73 | 1658905
2006-02-20 00:00:00 | 31.9 | 32 | 31.72 | 31.74 | 1379376
2006-02-17 00:00:00 | 30.72 | 31.92 | 30.51 | 31.9 | 3062081
2006-02-16 00:00:00 | 31.33 | 31.59 | 31.03 | 31.1 | 1709501
2006-02-15 00:00:00 | 31.79 | 31.79 | 30.97 | 31 | 2158593
2006-02-14 00:00:00 | 31.84 | 31.9 | 31.24 | 31.5 | 1800950
2006-02-13 00:00:00 | 31.37 | 31.84 | 31.2 | 31.84 | 1575903
2006-02-10 00:00:00 | 31.81 | 32.05 | 31.48 | 31.48 | 2011455
2006-02-09 00:00:00 | 32.3 | 32.62 | 31.77 | 32 | 1976812
2006-02-08 00:00:00 | 32.06 | 32.64 | 32.02 | 32.2 | 1442900
2006-02-07 00:00:00 | 32.41 | 32.69 | 32.09 | 32.38 | 1581451
2006-02-06 00:00:00 | 32.5 | 33.04 | 32.25 | 32.29 | 1587730
2006-02-03 00:00:00 | 32.3 | 33.04 | 32.25 | 32.46 | 1701362
2006-02-02 00:00:00 | 33.01 | 33.12 | 32.33 | 32.37 | 2613481
2006-02-01 00:00:00 | 32.17 | 33 | 31.96 | 32.76 | 4211271
2006-01-31 00:00:00 | 32.31 | 32.36 | 31.92 | 32.25 | 1774057
2006-01-30 00:00:00 | 31.94 | 32.65 | 31.92 | 32.3 | 2300901
2006-01-27 00:00:00 | 31.13 | 31.91 | 30.66 | 31.9 | 3226813
2006-01-26 00:00:00 | 31.13 | 31.42 | 30.77 | 30.8 | 2348140
2006-01-25 00:00:00 | 30.57 | 31.2 | 30.57 | 31.05 | 1835087
2006-01-24 00:00:00 | 30.91 | 31.06 | 30.35 | 30.69 | 1554489
2006-01-23 00:00:00 | 30.99 | 30.99 | 30.5 | 30.75 | 1541762
2006-01-20 00:00:00 | 31.36 | 31.5 | 31.07 | 31.07 | 1014921
2006-01-19 00:00:00 | 30.99 | 31.44 | 30.98 | 31.35 | 2409866
2006-01-18 00:00:00 | 31.14 | 31.3 | 30.62 | 30.81 | 2889878
2006-01-17 00:00:00 | 31.3 | 31.73 | 31.2 | 31.45 | 3457388
2006-01-16 00:00:00 | 31.51 | 31.74 | 31.43 | 31.45 | 792877
2006-01-13 00:00:00 | 31.89 | 31.9 | 31.18 | 31.89 | 1886106
2006-01-12 00:00:00 | 31.66 | 31.89 | 31.38 | 31.89 | 2035366
2006-01-11 00:00:00 | 31 | 31.75 | 30.97 | 31.63 | 2430052
2006-01-10 00:00:00 | 31.47 | 31.47 | 30.62 | 30.94 | 2673493
2006-01-09 00:00:00 | 31.55 | 31.65 | 31.14 | 31.37 | 2852451
2006-01-06 00:00:00 | 31.76 | 31.99 | 31.7 | 31.7 | 1341219
2006-01-05 00:00:00 | 32.05 | 32.34 | 31.7 | 31.76 | 2338007
2006-01-04 00:00:00 | 32.29 | 32.34 | 31.96 | 32.03 | 1846646
2006-01-03 00:00:00 | 32 | 32.37 | 31.86 | 32.22 | 1668108
2006-01-02 00:00:00 | 32 | 32.12 | 31.73 | 31.95 | 559419
2005-12-30 00:00:00 | 32.52 | 32.59 | 31.75 | 31.9 | 848097
2005-12-29 00:00:00 | 32.76 | 32.8 | 32.5 | 32.57 | 574614
2005-12-28 00:00:00 | 33 | 33 | 32.58 | 32.68 | 664878
2005-12-27 00:00:00 | 32.67 | 33 | 32.51 | 33 | 576361
2005-12-23 00:00:00 | 33.13 | 33.28 | 32.84 | 32.96 | 486116
2005-12-22 00:00:00 | 32.85 | 33.45 | 32.76 | 33.26 | 1432626
2005-12-21 00:00:00 | 31.9 | 32.9 | 31.81 | 32.9 | 1911751
2005-12-20 00:00:00 | 32.38 | 32.6 | 32 | 32.21 | 1191037
2005-12-19 00:00:00 | 32.6 | 32.8 | 32.32 | 32.39 | 1847322
2005-12-16 00:00:00 | 32.47 | 32.62 | 32.28 | 32.28 | 1812459
2005-12-14 00:00:00 | 32.6 | 32.95 | 32.45 | 32.75 | 1720475
2005-12-13 00:00:00 | 32.93 | 33.1 | 32.65 | 32.78 | 829107
2005-12-12 00:00:00 | 32.8 | 33.11 | 32.8 | 33.08 | 1229159
2005-12-09 00:00:00 | 32.5 | 32.79 | 32.41 | 32.79 | 890880
2005-12-08 00:00:00 | 32.38 | 32.74 | 32.35 | 32.68 | 1087154
2005-12-07 00:00:00 | 32.55 | 32.77 | 32.27 | 32.71 | 2237246
2005-12-05 00:00:00 | 32.01 | 33.02 | 32.01 | 32.85 | 3484548
2005-12-02 00:00:00 | 31.53 | 31.8 | 31.45 | 31.8 | 788823
2005-12-01 00:00:00 | 31.5 | 31.62 | 31.33 | 31.47 | 973571
2005-11-30 00:00:00 | 31.07 | 31.49 | 31.07 | 31.43 | 2068104
2005-11-29 00:00:00 | 30.98 | 31.2 | 30.75 | 31.16 | 968478
2005-11-28 00:00:00 | 31 | 31.5 | 30.81 | 30.98 | 2265834
2005-11-25 00:00:00 | 30.75 | 31.15 | 30.55 | 30.97 | 1276617
2005-11-24 00:00:00 | 30.81 | 30.94 | 30.42 | 30.8 | 888528
2005-11-23 00:00:00 | 30.4 | 31 | 30.07 | 30.97 | 1955742
2005-11-22 00:00:00 | 30.01 | 30.3 | 29.86 | 30.22 | 1473197
2005-11-21 00:00:00 | 29.63 | 30.29 | 29.63 | 30.22 | 1667059
2005-11-18 00:00:00 | 30.01 | 30.22 | 29.78 | 30.08 | 1768967
2005-11-17 00:00:00 | 29.8 | 30.04 | 29.6 | 29.95 | 1345984
2005-11-16 00:00:00 | 29.5 | 29.76 | 29.27 | 29.76 | 1755974
2005-11-15 00:00:00 | 29.76 | 29.84 | 29.52 | 29.56 | 1808618
2005-11-14 00:00:00 | 29.84 | 30 | 29.56 | 29.87 | 1003170
2005-11-11 00:00:00 | 30.2 | 30.25 | 29.91 | 30.02 | 1453363
2005-11-10 00:00:00 | 29.9 | 30.35 | 29.85 | 29.85 | 1725880
2005-11-09 00:00:00 | 30 | 30.07 | 28.72 | 29.91 | 3980009
2005-11-08 00:00:00 | 29.9 | 30 | 29.76 | 29.98 | 1683935
2005-11-07 00:00:00 | 29.1 | 29.99 | 29.1 | 29.97 | 1707990
2005-11-04 00:00:00 | 29.77 | 29.77 | 29.39 | 29.6 | 1434158
2005-11-03 00:00:00 | 29.2 | 29.8 | 29.2 | 29.77 | 1599217
2005-11-02 00:00:00 | 28.84 | 29.31 | 28.82 | 29.2 | 1471213
2005-11-01 00:00:00 | 28.98 | 29.07 | 28.74 | 28.98 | 569642
2005-10-31 00:00:00 | 28.05 | 29 | 28.05 | 28.9 | 1843503
2005-10-28 00:00:00 | 27.85 | 28.06 | 27.25 | 27.88 | 2446595
2005-10-27 00:00:00 | 28.3 | 28.53 | 28 | 28.1 | 1699129
2005-10-26 00:00:00 | 28.31 | 28.83 | 28.28 | 28.42 | 1842417
2005-10-25 00:00:00 | 28.25 | 28.55 | 28.02 | 28.16 | 1201779
2005-10-24 00:00:00 | 27.8 | 28.25 | 27.7 | 28.1 | 1066978
2005-10-21 00:00:00 | 27.79 | 28.25 | 27.71 | 27.86 | 1343890
2005-10-20 00:00:00 | 28.2 | 28.54 | 28.04 | 28.09 | 1871314
2005-10-19 00:00:00 | 28.6 | 28.9 | 27.83 | 28.17 | 2062877
2005-10-18 00:00:00 | 29.24 | 29.38 | 28.73 | 28.93 | 1564723
2005-10-17 00:00:00 | 29.29 | 29.56 | 29.15 | 29.17 | 1037224
2005-10-14 00:00:00 | 29.4 | 29.48 | 29.11 | 29.35 | 1554284
2005-10-13 00:00:00 | 29.25 | 29.62 | 28.92 | 29.2 | 1754534
2005-10-12 00:00:00 | 29.69 | 29.79 | 29.37 | 29.42 | 1524497
2005-10-11 00:00:00 | 29.35 | 29.95 | 29.33 | 29.89 | 1487466
2005-10-10 00:00:00 | 29.19 | 29.41 | 29.17 | 29.3 | 702965
2005-10-07 00:00:00 | 29.07 | 29.41 | 28.98 | 29.1 | 1219349
2005-10-06 00:00:00 | 29.42 | 29.49 | 28.8 | 29.11 | 3856410
2005-10-05 00:00:00 | 29.95 | 29.95 | 29.5 | 29.5 | 1781465
2005-10-04 00:00:00 | 29.95 | 30.16 | 29.63 | 30.14 | 1308951
2005-10-03 00:00:00 | 29.52 | 30.18 | 29.41 | 29.91 | 1706025
2005-09-30 00:00:00 | 29.85 | 29.94 | 29.38 | 29.5 | 1401089
2005-09-29 00:00:00 | 29.8 | 29.9 | 29.59 | 29.68 | 1612527
2005-09-28 00:00:00 | 29.6 | 30.15 | 29.6 | 29.9 | 2453625
2005-09-27 00:00:00 | 29.92 | 30.35 | 29.38 | 29.46 | 1661353
2005-09-26 00:00:00 | 28.8 | 30 | 28.8 | 30 | 3345362
2005-09-23 00:00:00 | 28.15 | 29 | 28.15 | 28.64 | 2647723
2005-09-22 00:00:00 | 27.95 | 28.12 | 27.8 | 27.83 | 1707321
2005-09-21 00:00:00 | 28.3 | 28.3 | 27.65 | 28 | 1845796
2005-09-20 00:00:00 | 28.3 | 28.75 | 28.18 | 28.38 | 1030195
2005-09-19 00:00:00 | 27.97 | 28.8 | 27.65 | 28.28 | 1819515
2005-09-16 00:00:00 | 27.96 | 28.43 | 27.86 | 28.3 | 1508168
2005-09-15 00:00:00 | 27.61 | 27.88 | 27.51 | 27.82 | 1907162
2005-09-14 00:00:00 | 28 | 28.05 | 27.66 | 27.79 | 1143402
2005-09-13 00:00:00 | 28.18 | 28.24 | 27.83 | 28 | 1032306
2005-09-12 00:00:00 | 28.2 | 28.39 | 28.06 | 28.24 | 764658
2005-09-09 00:00:00 | 28.15 | 28.24 | 27.95 | 28.2 | 651213
2005-09-08 00:00:00 | 28.15 | 28.33 | 27.94 | 28.19 | 1367508
2005-09-07 00:00:00 | 27.96 | 28.12 | 27.72 | 28.11 | 1670537
2005-09-06 00:00:00 | 27.12 | 27.85 | 27.1 | 27.85 | 1909280
2005-09-05 00:00:00 | 26.86 | 27.3 | 26.86 | 27.19 | 772449
2005-09-02 00:00:00 | 27.21 | 27.3 | 26.88 | 26.95 | 1241451
2005-09-01 00:00:00 | 27.5 | 27.69 | 27.1 | 27.13 | 1298444
2005-08-31 00:00:00 | 26.76 | 27.44 | 26.75 | 27.36 | 1392931
2005-08-30 00:00:00 | 27.21 | 27.21 | 26.81 | 26.87 | 1139514
2005-08-29 00:00:00 | 26.71 | 27.24 | 26.6 | 26.98 | 782717
2005-08-26 00:00:00 | 27.03 | 27.35 | 26.76 | 26.94 | 1017662
2005-08-25 00:00:00 | 27.11 | 27.32 | 27 | 27.15 | 1273783
2005-08-24 00:00:00 | 27.19 | 27.42 | 27 | 27.35 | 1019862
2005-08-23 00:00:00 | 27.16 | 27.28 | 26.91 | 27.09 | 727450
2005-08-22 00:00:00 | 27.3 | 27.47 | 27.15 | 27.25 | 722440
2005-08-19 00:00:00 | 26.84 | 27.2 | 26.47 | 27.13 | 1336599
2005-08-18 00:00:00 | 26.61 | 26.79 | 26.2 | 26.66 | 1473375
2005-08-17 00:00:00 | 27.06 | 27.07 | 26.53 | 26.65 | 1371541
2005-08-16 00:00:00 | 27.38 | 27.64 | 26.63 | 27.07 | 1325478
2005-08-15 00:00:00 | 27.21 | 27.39 | 27.2 | 27.27 | 386373
2005-08-12 00:00:00 | 27.5 | 27.67 | 27.14 | 27.22 | 1465695
2005-08-11 00:00:00 | 27.78 | 28.08 | 27.61 | 27.68 | 1713421
2005-08-10 00:00:00 | 27.6 | 28.13 | 27.42 | 28.12 | 1547939
2005-08-09 00:00:00 | 27.55 | 27.78 | 27.43 | 27.65 | 1227594
2005-08-08 00:00:00 | 27.74 | 27.82 | 27.42 | 27.72 | 759519
2005-08-05 00:00:00 | 27.85 | 27.99 | 27.61 | 27.74 | 1347229
2005-08-04 00:00:00 | 27.65 | 28 | 27.63 | 27.87 | 1999258
2005-08-03 00:00:00 | 27.57 | 27.85 | 27.46 | 27.79 | 1933881
2005-08-02 00:00:00 | 27.59 | 27.85 | 27.5 | 27.7 | 1199943
2005-08-01 00:00:00 | 27.71 | 28.2 | 27.58 | 27.59 | 1958950
2005-07-29 00:00:00 | 28.06 | 28.49 | 27.69 | 27.73 | 2746938
2005-07-28 00:00:00 | 27.79 | 28.19 | 27.49 | 27.86 | 2999849
2005-07-27 00:00:00 | 27.1 | 27.76 | 26.56 | 27.65 | 4696880
2005-07-26 00:00:00 | 26.41 | 26.91 | 26.15 | 26.78 | 2138816
2005-07-25 00:00:00 | 26.36 | 26.56 | 26.36 | 26.42 | 1218258
2005-07-22 00:00:00 | 26.65 | 26.79 | 26.35 | 26.5 | 2489329
2005-07-21 00:00:00 | 27.08 | 27.15 | 26.77 | 26.9 | 1866116
2005-07-20 00:00:00 | 27 | 27.1 | 26.85 | 27.04 | 1304081
2005-07-19 00:00:00 | 26.75 | 27.02 | 26.73 | 27.02 | 1548079
2005-07-18 00:00:00 | 26.85 | 27.01 | 26.74 | 26.81 | 1272015
2005-07-15 00:00:00 | 26.75 | 27 | 26.6 | 26.91 | 2966691
2005-07-14 00:00:00 | 26.6 | 26.6 | 26.37 | 26.46 | 1081037
2005-07-13 00:00:00 | 26.67 | 26.72 | 26.32 | 26.42 | 1773486
2005-07-12 00:00:00 | 26.53 | 26.7 | 26.12 | 26.67 | 1636843
2005-07-11 00:00:00 | 26.15 | 26.7 | 26.15 | 26.53 | 1309609
2005-07-08 00:00:00 | 26.2 | 26.3 | 25.92 | 26.17 | 1530573
2005-07-07 00:00:00 | 26.2 | 26.33 | 25.01 | 25.92 | 3731905
2005-07-06 00:00:00 | 26.38 | 26.59 | 26.12 | 26.51 | 1835193
2005-07-05 00:00:00 | 26.76 | 26.76 | 26.11 | 26.15 | 2220729
2005-07-04 00:00:00 | 26.4 | 26.82 | 26.39 | 26.66 | 1597408
2005-07-01 00:00:00 | 26.25 | 26.48 | 26.25 | 26.45 | 1342551
2005-06-30 00:00:00 | 26.3 | 26.52 | 26.26 | 26.35 | 1973919
2005-06-29 00:00:00 | 25.95 | 26.42 | 25.75 | 26.22 | 2842181
2005-06-28 00:00:00 | 25.62 | 26 | 25.6 | 25.95 | 1963553
2005-06-27 00:00:00 | 25.61 | 25.82 | 25.47 | 25.61 | 3058351
2005-06-24 00:00:00 | 25.75 | 25.93 | 25.55 | 25.91 | 3356473
2005-06-23 00:00:00 | 25.35 | 26.09 | 25.35 | 26.07 | 5210031
2005-06-22 00:00:00 | 24.85 | 25.6 | 24.77 | 25.35 | 6192421
2005-06-21 00:00:00 | 24.15 | 24.84 | 24.06 | 24.74 | 4855134
2005-06-20 00:00:00 | 24 | 24.1 | 23.72 | 24.02 | 2173860
2005-06-17 00:00:00 | 23.75 | 24.08 | 23.67 | 23.93 | 3190161
2005-06-16 00:00:00 | 23.46 | 23.72 | 23.4 | 23.67 | 1682354
2005-06-15 00:00:00 | 23.57 | 23.58 | 23.25 | 23.3 | 2772416
2005-06-14 00:00:00 | 23.85 | 23.88 | 23.56 | 23.65 | 2006577
2005-06-13 00:00:00 | 23.97 | 24.07 | 23.82 | 23.85 | 1520471
2005-06-10 00:00:00 | 23.53 | 23.97 | 23.45 | 23.9 | 1796886
2005-06-09 00:00:00 | 23.22 | 23.54 | 23.22 | 23.5 | 1438919
2005-06-08 00:00:00 | 23.29 | 23.43 | 23.2 | 23.33 | 1434966
2005-06-07 00:00:00 | 23.42 | 23.6 | 23.21 | 23.44 | 3270471
2005-06-06 00:00:00 | 23.84 | 23.94 | 23.43 | 23.5 | 1778844
2005-06-03 00:00:00 | 23.6 | 24.1 | 23.57 | 23.95 | 2524232
2005-06-02 00:00:00 | 23.74 | 23.84 | 23.53 | 23.78 | 2565788
2005-06-01 00:00:00 | 23.75 | 23.97 | 23.51 | 23.97 | 2426193
2005-05-31 00:00:00 | 23.8 | 24.16 | 23.7 | 24.03 | 2470487
2005-05-30 00:00:00 | 23.81 | 23.85 | 23.55 | 23.68 | 494902
2005-05-27 00:00:00 | 23.6 | 23.93 | 23.5 | 23.82 | 1767364
2005-05-26 00:00:00 | 23.11 | 23.61 | 23.06 | 23.61 | 1744846
2005-05-25 00:00:00 | 23.01 | 23.3 | 23.01 | 23.17 | 1054794
2005-05-24 00:00:00 | 23.3 | 23.37 | 23.02 | 23.13 | 1271532
2005-05-23 00:00:00 | 23 | 23.26 | 22.91 | 23.26 | 2019185
2005-05-20 00:00:00 | 22.71 | 23.04 | 22.71 | 23 | 1468503
2005-05-19 00:00:00 | 22.9 | 23.07 | 22.65 | 22.7 | 2711349
2005-05-18 00:00:00 | 22.35 | 23 | 22.35 | 22.9 | 4729714
2005-05-17 00:00:00 | 21.85 | 22.29 | 21.83 | 22.16 | 3712184
2005-05-16 00:00:00 | 21.7 | 21.89 | 21.62 | 21.76 | 1795567
2005-05-13 00:00:00 | 22 | 22.15 | 21.97 | 22.06 | 1852017
2005-05-12 00:00:00 | 22.1 | 22.28 | 22.02 | 22.19 | 1507379
2005-05-11 00:00:00 | 22.29 | 22.51 | 22.07 | 22.07 | 1901358
2005-05-10 00:00:00 | 22.66 | 22.83 | 22.29 | 22.36 | 2317038
2005-05-09 00:00:00 | 22.83 | 23.19 | 22.51 | 22.75 | 3628385
2005-05-06 00:00:00 | 22.28 | 22.71 | 22.28 | 22.71 | 1193216
2005-05-05 00:00:00 | 22.31 | 22.41 | 22.23 | 22.37 | 1049574
2005-05-04 00:00:00 | 22.45 | 22.45 | 22.16 | 22.31 | 560139
2005-05-03 00:00:00 | 22.27 | 22.29 | 22.1 | 22.26 | 917513
2005-05-02 00:00:00 | 21.86 | 22.2 | 21.76 | 22.17 | 644657
2005-04-29 00:00:00 | 21.9 | 22.17 | 21.76 | 21.96 | 1173314
2005-04-28 00:00:00 | 22.03 | 22.33 | 21.92 | 22 | 2259372
2005-04-27 00:00:00 | 22.38 | 22.57 | 21.91 | 22.04 | 3448000
2005-04-26 00:00:00 | 22.73 | 22.78 | 22.67 | 22.67 | 57249
2005-04-25 00:00:00 | 22.8 | 22.97 | 22.65 | 22.73 | 1668682
2005-04-22 00:00:00 | 22.7 | 22.91 | 22.65 | 22.82 | 1050077
2005-04-21 00:00:00 | 22.52 | 22.88 | 22.43 | 22.5 | 1952922
2005-04-20 00:00:00 | 22.94 | 22.95 | 22.62 | 22.7 | 1606228
2005-04-19 00:00:00 | 22.8 | 22.93 | 22.55 | 22.71 | 2013694
2005-04-18 00:00:00 | 22.76 | 22.91 | 22.33 | 22.61 | 2932382
2005-04-15 00:00:00 | 23.5 | 23.5 | 23.06 | 23.2 | 2168793
2005-04-14 00:00:00 | 23 | 23.64 | 23 | 23.56 | 2464313
2005-04-13 00:00:00 | 23.14 | 23.3 | 23.02 | 23.15 | 1444679
2005-04-11 00:00:00 | 23.59 | 23.65 | 23.25 | 23.45 | 1508757
2005-04-08 00:00:00 | 23.85 | 23.91 | 23.7 | 23.73 | 1886371
2005-04-07 00:00:00 | 23.56 | 23.92 | 23.54 | 23.91 | 2360491
2005-04-06 00:00:00 | 23.23 | 23.54 | 23.2 | 23.54 | 2744520
2005-04-05 00:00:00 | 23.07 | 23.24 | 22.97 | 23.19 | 1739055
2005-04-04 00:00:00 | 23.12 | 23.29 | 22.89 | 23 | 1978832
2005-04-01 00:00:00 | 23.05 | 23.5 | 22.95 | 23.45 | 2177727
2005-03-23 00:00:00 | 21.98 | 22.87 | 21.96 | 22.82 | 3473175
2005-03-22 00:00:00 | 22.19 | 22.26 | 21.66 | 22.16 | 2298868
2005-03-21 00:00:00 | 22.06 | 22.28 | 22.06 | 22.16 | 1769417
2005-03-18 00:00:00 | 22.37 | 22.38 | 22.08 | 22.08 | 2073581
2005-03-16 00:00:00 | 22.61 | 22.84 | 22.22 | 22.22 | 2380665
2005-03-15 00:00:00 | 22.15 | 22.66 | 22.07 | 22.66 | 3262334
2005-03-14 00:00:00 | 22.4 | 22.59 | 22.06 | 22.17 | 2888417
2005-03-11 00:00:00 | 22.81 | 22.96 | 22.36 | 22.36 | 2846652
2005-03-10 00:00:00 | 23.1 | 23.29 | 22.66 | 22.78 | 2818385
2005-03-09 00:00:00 | 23.8 | 23.85 | 23.07 | 23.15 | 2596374
2005-03-08 00:00:00 | 23.7 | 23.9 | 23.38 | 23.9 | 1952852
2005-03-07 00:00:00 | 23.7 | 23.8 | 23.51 | 23.66 | 1567237
2005-03-04 00:00:00 | 23.99 | 24.01 | 23.72 | 23.8 | 2129544
2005-03-03 00:00:00 | 24.01 | 24.04 | 23.66 | 23.77 | 1639359
2005-03-02 00:00:00 | 24 | 24.04 | 23.69 | 24 | 1789076
2005-03-01 00:00:00 | 23.84 | 24.14 | 23.69 | 24.04 | 2482187
2005-02-28 00:00:00 | 24 | 24.08 | 23.66 | 23.74 | 1613157
2005-02-25 00:00:00 | 23.87 | 24.34 | 23.54 | 23.78 | 2411722
2005-02-24 00:00:00 | 23.41 | 23.89 | 23.41 | 23.73 | 1542477
2005-02-23 00:00:00 | 23.2 | 23.48 | 22.83 | 23.36 | 2317929
2005-02-22 00:00:00 | 24.42 | 24.44 | 23.45 | 23.45 | 3324303
2005-02-21 00:00:00 | 24.1 | 24.6 | 24.1 | 24.58 | 1908415
2005-02-18 00:00:00 | 24.03 | 24.4 | 23.95 | 24.38 | 1924181
2005-02-17 00:00:00 | 24.02 | 24.18 | 23.91 | 24.12 | 1483086
2005-02-16 00:00:00 | 24.13 | 24.27 | 24 | 24.1 | 2647672
2005-02-15 00:00:00 | 23.64 | 24 | 23.45 | 24 | 2123757
2005-02-14 00:00:00 | 23.65 | 23.69 | 23.46 | 23.59 | 685808
2005-02-11 00:00:00 | 23.32 | 23.7 | 23.31 | 23.7 | 1645377
2005-02-10 00:00:00 | 23.22 | 23.55 | 23.16 | 23.32 | 994785
2005-02-09 00:00:00 | 23.43 | 23.6 | 23.34 | 23.39 | 1146630
2005-02-08 00:00:00 | 23.42 | 23.64 | 23.3 | 23.43 | 1250138
2005-02-07 00:00:00 | 23.32 | 23.44 | 22.89 | 23.43 | 2899684
2005-02-04 00:00:00 | 23.07 | 23.44 | 22.95 | 23.23 | 1677165
2005-02-03 00:00:00 | 23.54 | 23.6 | 23.11 | 23.13 | 2111490
2005-02-02 00:00:00 | 23.7 | 23.73 | 23.35 | 23.58 | 1494146
2005-02-01 00:00:00 | 23.5 | 23.72 | 23.33 | 23.72 | 1584228
2005-01-31 00:00:00 | 23.38 | 23.45 | 23.25 | 23.45 | 1089915
2005-01-28 00:00:00 | 23.16 | 23.35 | 23.01 | 23.11 | 1131017
2005-01-27 00:00:00 | 23.02 | 23.25 | 22.7 | 23.13 | 2122899
2005-01-26 00:00:00 | 23.14 | 23.41 | 23 | 23.04 | 1863158
2005-01-25 00:00:00 | 22.91 | 23.14 | 22.83 | 23.13 | 2275875
2005-01-24 00:00:00 | 22.99 | 23.14 | 22.72 | 23 | 2030636
2005-01-21 00:00:00 | 23.13 | 23.3 | 22.93 | 23.04 | 2258277
2005-01-20 00:00:00 | 22.89 | 23.35 | 22.85 | 23.26 | 2045061
2005-01-19 00:00:00 | 23.5 | 23.6 | 23 | 23.03 | 2817424
2005-01-18 00:00:00 | 23.89 | 23.9 | 23.05 | 23.27 | 3340543
2005-01-17 00:00:00 | 23.43 | 23.76 | 23.38 | 23.7 | 3057407
2005-01-14 00:00:00 | 22.79 | 23.2 | 22.51 | 23.13 | 3044712
2005-01-13 00:00:00 | 22.35 | 22.9 | 22.26 | 22.86 | 3248401
2005-01-12 00:00:00 | 22.54 | 22.6 | 21.98 | 22.08 | 2728728
2005-01-11 00:00:00 | 22.48 | 22.65 | 22.31 | 22.42 | 3494721
2005-01-10 00:00:00 | 22 | 22.43 | 21.92 | 22.29 | 2743064
2005-01-07 00:00:00 | 21.6 | 22.04 | 21.42 | 21.92 | 3104359
2005-01-06 00:00:00 | 21.03 | 21.77 | 21.02 | 21.6 | 2603453
2005-01-05 00:00:00 | 20.89 | 21.23 | 20.76 | 20.98 | 2475166
2005-01-04 00:00:00 | 21.51 | 21.57 | 21.06 | 21.16 | 2656182
2005-01-03 00:00:00 | 21.4 | 21.85 | 21.4 | 21.56 | 1111249
2004-12-31 00:00:00 | 21.5 | 21.62 | 21.25 | 21.39 | 331385
2004-12-30 00:00:00 | 21.75 | 21.75 | 21.41 | 21.41 | 526171
2004-12-29 00:00:00 | 21.56 | 21.62 | 21.43 | 21.55 | 671003
2004-12-28 00:00:00 | 21.6 | 21.61 | 21.4 | 21.58 | 553284
2004-12-27 00:00:00 | 21.69 | 21.82 | 21.46 | 21.61 | 742997
2004-12-24 00:00:00 | 21.4 | 21.8 | 21.4 | 21.78 | 268984
2004-12-23 00:00:00 | 21.96 | 22 | 21.47 | 21.62 | 1888101
2004-12-22 00:00:00 | 21.97 | 21.98 | 21.71 | 21.96 | 2081651
2004-12-21 00:00:00 | 21.55 | 21.85 | 21.46 | 21.85 | 1919784
2004-12-20 00:00:00 | 21.23 | 21.66 | 21.21 | 21.51 | 2262455
2004-12-17 00:00:00 | 21 | 21.28 | 20.89 | 21.15 | 4487106
2004-12-16 00:00:00 | 21.5 | 21.58 | 20.84 | 20.93 | 4000274
2004-12-15 00:00:00 | 21.15 | 21.54 | 20.78 | 21.49 | 4555868
2004-12-14 00:00:00 | 22.3 | 22.3 | 21.11 | 21.21 | 6558607
2004-12-13 00:00:00 | 22.4 | 22.47 | 22 | 22.15 | 4650318
2004-12-10 00:00:00 | 23.09 | 23.26 | 22.93 | 23.07 | 1234033
2004-12-09 00:00:00 | 23.04 | 23.25 | 22.79 | 22.96 | 1641194
2004-12-08 00:00:00 | 23.23 | 23.45 | 23.05 | 23.23 | 2001761
2004-12-07 00:00:00 | 23.09 | 23.64 | 23.06 | 23.5 | 1756007
2004-12-06 00:00:00 | 23.17 | 23.44 | 23.07 | 23.26 | 1255127
2004-12-03 00:00:00 | 23.61 | 23.72 | 23.31 | 23.45 | 1186450
2004-12-02 00:00:00 | 23.3 | 23.57 | 23.15 | 23.54 | 1419355
2004-12-01 00:00:00 | 22.8 | 23.23 | 22.71 | 23.12 | 1376123
2004-11-30 00:00:00 | 23.08 | 23.16 | 22.65 | 22.75 | 1341263
2004-11-29 00:00:00 | 23.2 | 23.48 | 22.82 | 22.83 | 2545551
2004-11-26 00:00:00 | 23.49 | 23.49 | 22.95 | 23.07 | 2154645
2004-11-25 00:00:00 | 23.93 | 23.99 | 23.57 | 23.61 | 1103934
2004-11-24 00:00:00 | 24.07 | 24.13 | 23.71 | 23.85 | 1321960
2004-11-23 00:00:00 | 23.9 | 24.18 | 23.77 | 23.93 | 1777094
2004-11-22 00:00:00 | 23.51 | 23.8 | 23.45 | 23.65 | 1808069
2004-11-19 00:00:00 | 23.7 | 24.12 | 23.66 | 23.83 | 1972587
2004-11-18 00:00:00 | 23.5 | 24.35 | 23.5 | 23.69 | 3288230
2004-11-17 00:00:00 | 23.81 | 23.84 | 23.52 | 23.61 | 2054238
2004-11-16 00:00:00 | 24 | 24.21 | 23.58 | 23.94 | 2250867
2004-11-15 00:00:00 | 24.56 | 24.83 | 24.02 | 24.1 | 2427370
2004-11-12 00:00:00 | 24.9 | 24.95 | 23.75 | 24.61 | 6800311
2004-11-11 00:00:00 | 23.5 | 24.9 | 23.49 | 24.9 | 4271668
2004-11-10 00:00:00 | 23 | 23.59 | 23 | 23.56 | 2256074
2004-11-09 00:00:00 | 23.08 | 23.3 | 22.97 | 22.98 | 1111441
2004-11-08 00:00:00 | 22.98 | 23.24 | 22.82 | 23.16 | 951550
2004-11-05 00:00:00 | 23.5 | 23.53 | 22.87 | 22.87 | 1990215
2004-11-04 00:00:00 | 22.82 | 23.31 | 22.62 | 23 | 2700653
2004-11-03 00:00:00 | 22.9 | 23.13 | 22.75 | 22.99 | 1975188
2004-11-02 00:00:00 | 22.6 | 22.94 | 22.52 | 22.9 | 1229222
2004-11-01 00:00:00 | 22.26 | 22.69 | 22.26 | 22.57 | 667772
2004-10-28 00:00:00 | 22.1 | 22.91 | 22.1 | 22.61 | 2485125
2004-10-27 00:00:00 | 21.95 | 22.12 | 21.83 | 22.02 | 1427370
2004-10-26 00:00:00 | 21.99 | 22.18 | 21.7 | 21.9 | 1260749
2004-10-25 00:00:00 | 22.33 | 22.33 | 21.82 | 21.89 | 2410728
2004-10-22 00:00:00 | 22.66 | 22.91 | 22.45 | 22.67 | 1105825
2004-10-21 00:00:00 | 22.5 | 22.67 | 22.08 | 22.62 | 1414452
2004-10-20 00:00:00 | 22.27 | 22.4 | 22.07 | 22.33 | 1619448
2004-10-19 00:00:00 | 22.05 | 22.42 | 22.05 | 22.36 | 1640268
2004-10-18 00:00:00 | 21.55 | 21.79 | 21.33 | 21.71 | 1669748
2004-10-15 00:00:00 | 21.52 | 21.61 | 21.12 | 21.55 | 2594965
2004-10-14 00:00:00 | 21.73 | 21.75 | 21.51 | 21.6 | 1899355
2004-10-13 00:00:00 | 22.1 | 22.25 | 21.62 | 21.73 | 2432697
2004-10-12 00:00:00 | 22.6 | 22.72 | 21.92 | 22.15 | 2397728
2004-10-11 00:00:00 | 22.8 | 22.93 | 22.57 | 22.77 | 1127559
2004-10-08 00:00:00 | 22.6 | 23.1 | 22.5 | 22.83 | 2521030
2004-10-07 00:00:00 | 23.05 | 23.28 | 22.58 | 22.83 | 1924650
2004-10-06 00:00:00 | 23.37 | 23.78 | 22.73 | 23.02 | 3472981
2004-10-05 00:00:00 | 22.86 | 23.53 | 22.73 | 23.36 | 2902932
2004-10-04 00:00:00 | 22.18 | 23.04 | 22.18 | 22.9 | 2905545
2004-10-01 00:00:00 | 21.46 | 22 | 21.46 | 22 | 2614042
2004-09-30 00:00:00 | 21.89 | 22.05 | 21.25 | 21.33 | 2620240
2004-09-29 00:00:00 | 21.31 | 21.89 | 21.3 | 21.77 | 1059208
2004-09-28 00:00:00 | 21.38 | 21.56 | 21.2 | 21.32 | 898925
2004-09-27 00:00:00 | 21.63 | 21.64 | 21.22 | 21.57 | 789113
2004-09-24 00:00:00 | 21.07 | 21.56 | 21.07 | 21.56 | 914891
2004-09-23 00:00:00 | 21.45 | 21.64 | 20.93 | 21.27 | 1996144
2004-09-22 00:00:00 | 21.93 | 21.93 | 21.55 | 21.55 | 1295768
2004-09-21 00:00:00 | 21.95 | 22.13 | 21.8 | 21.95 | 979903
2004-09-20 00:00:00 | 22.24 | 22.29 | 21.79 | 22 | 841915
2004-09-17 00:00:00 | 22.59 | 22.59 | 22.25 | 22.25 | 869552
2004-09-16 00:00:00 | 22.52 | 22.6 | 22.34 | 22.45 | 1217067
2004-09-15 00:00:00 | 22.27 | 22.65 | 22.23 | 22.57 | 1659467
2004-09-14 00:00:00 | 22.53 | 22.54 | 22.3 | 22.34 | 792519
2004-09-13 00:00:00 | 22.36 | 22.6 | 22.36 | 22.54 | 803531
2004-09-10 00:00:00 | 22.11 | 22.41 | 21.96 | 22.35 | 797556
2004-09-09 00:00:00 | 22.3 | 22.3 | 21.81 | 22.18 | 1218416
2004-09-08 00:00:00 | 22.63 | 22.7 | 22.13 | 22.39 | 1345216
2004-09-07 00:00:00 | 22.39 | 22.9 | 22.31 | 22.64 | 2492949
2004-09-06 00:00:00 | 22.15 | 22.48 | 22.15 | 22.33 | 438316
2004-09-03 00:00:00 | 21.9 | 22.33 | 21.86 | 22.2 | 1234841
2004-09-02 00:00:00 | 21.74 | 22.05 | 21.69 | 21.96 | 1237842
2004-09-01 00:00:00 | 21.53 | 21.85 | 21.49 | 21.81 | 1077275
2004-08-31 00:00:00 | 21.7 | 21.78 | 21.31 | 21.48 | 1610969
2004-08-30 00:00:00 | 21.96 | 21.98 | 21.7 | 21.83 | 554679
2004-08-27 00:00:00 | 21.79 | 22.15 | 21.59 | 22.05 | 1048309
2004-08-26 00:00:00 | 21.69 | 21.76 | 21.36 | 21.7 | 1256531
2004-08-25 00:00:00 | 21.4 | 21.48 | 21.2 | 21.41 | 822445
2004-08-24 00:00:00 | 21.29 | 21.63 | 21.04 | 21.43 | 978701
2004-08-23 00:00:00 | 20.85 | 21.27 | 20.75 | 21.26 | 941975
2004-08-20 00:00:00 | 20.79 | 20.87 | 20.66 | 20.75 | 817849
2004-08-19 00:00:00 | 20.92 | 21.2 | 20.85 | 20.88 | 1160858
2004-08-18 00:00:00 | 21.05 | 21.24 | 20.76 | 20.91 | 977020
2004-08-17 00:00:00 | 20.88 | 21.41 | 20.81 | 21.09 | 1170322
2004-08-16 00:00:00 | 20.57 | 20.91 | 20.17 | 20.91 | 977684
2004-08-13 00:00:00 | 20.06 | 20.89 | 19.98 | 20.7 | 1382278
2004-08-12 00:00:00 | 20.15 | 20.67 | 20.13 | 20.3 | 1300292
2004-08-11 00:00:00 | 21.01 | 21.1 | 19.92 | 20.26 | 3159285
2004-08-10 00:00:00 | 20.6 | 20.99 | 20.51 | 20.94 | 1633503
2004-08-09 00:00:00 | 21.35 | 21.4 | 20.42 | 20.64 | 2810126
2004-08-06 00:00:00 | 22.23 | 22.23 | 21.37 | 21.45 | 3001528
2004-08-05 00:00:00 | 22.42 | 22.8 | 22.21 | 22.43 | 1910972
2004-08-04 00:00:00 | 22.28 | 22.47 | 21.98 | 22.12 | 1773816
2004-08-03 00:00:00 | 22.74 | 22.75 | 22.2 | 22.57 | 1249011
2004-08-02 00:00:00 | 22.63 | 22.88 | 22.43 | 22.69 | 1205496
2004-07-30 00:00:00 | 22.77 | 23.07 | 22.63 | 22.9 | 1584046
2004-07-29 00:00:00 | 23.05 | 23.39 | 22.23 | 22.97 | 3343664
2004-07-28 00:00:00 | 22.5 | 22.99 | 22.45 | 22.88 | 2942930
2004-07-27 00:00:00 | 21.71 | 22.48 | 21.52 | 22.33 | 2606503
2004-07-26 00:00:00 | 21.76 | 21.97 | 21.58 | 21.58 | 736674
2004-07-23 00:00:00 | 21.95 | 21.98 | 21.62 | 21.74 | 827945
2004-07-22 00:00:00 | 22.19 | 22.25 | 21.78 | 21.84 | 1381522
2004-07-21 00:00:00 | 22 | 22.6 | 21.87 | 22.3 | 2597260
2004-07-20 00:00:00 | 21.5 | 22 | 21.41 | 21.8 | 2024594
2004-07-19 00:00:00 | 21.42 | 21.7 | 21.4 | 21.47 | 854250
2004-07-16 00:00:00 | 21.17 | 21.68 | 21.17 | 21.47 | 995976
2004-07-15 00:00:00 | 21.48 | 21.49 | 21.16 | 21.2 | 1246388
2004-07-14 00:00:00 | 21.83 | 21.83 | 21.31 | 21.47 | 1697814
2004-07-13 00:00:00 | 21.52 | 21.98 | 21.4 | 21.87 | 1086133
2004-07-12 00:00:00 | 21.4 | 21.71 | 21.35 | 21.49 | 1240953
2004-07-09 00:00:00 | 22 | 22 | 21.42 | 21.6 | 1769945
2004-07-08 00:00:00 | 21.4 | 21.9 | 21.25 | 21.85 | 4961809
2004-07-07 00:00:00 | 21.78 | 22.3 | 21.71 | 21.86 | 1669811
2004-07-06 00:00:00 | 21.99 | 22.25 | 21.79 | 21.85 | 1225549
2004-07-05 00:00:00 | 21.85 | 22.19 | 21.85 | 22.08 | 1014976
2004-07-02 00:00:00 | 22.47 | 22.6 | 21.97 | 21.99 | 2756596
2004-07-01 00:00:00 | 22.99 | 23.25 | 22.5 | 22.69 | 2503445
2004-06-30 00:00:00 | 23.07 | 23.35 | 22.88 | 22.88 | 1829089
2004-06-29 00:00:00 | 22.74 | 23.45 | 22.71 | 23.1 | 2791565
2004-06-28 00:00:00 | 22.42 | 23.04 | 22.42 | 22.9 | 1454381
2004-06-25 00:00:00 | 22.8 | 22.89 | 22.21 | 22.56 | 1612281
2004-06-24 00:00:00 | 22.43 | 23.09 | 22.43 | 22.94 | 3006335
2004-06-23 00:00:00 | 22 | 22.48 | 21.89 | 22.37 | 2851432
2004-06-22 00:00:00 | 21.15 | 22.12 | 21.14 | 21.75 | 4604675
2004-06-21 00:00:00 | 21.01 | 21.63 | 21.01 | 21.45 | 1762713
2004-06-18 00:00:00 | 20.9 | 21.2 | 20.76 | 20.98 | 2263016
2004-06-17 00:00:00 | 20.76 | 21.15 | 20.76 | 21.05 | 1338081
2004-06-16 00:00:00 | 20.28 | 21.13 | 20.28 | 20.91 | 2580892
2004-06-15 00:00:00 | 20.4 | 20.74 | 20.33 | 20.67 | 1567812
2004-06-14 00:00:00 | 20.75 | 20.75 | 20.25 | 20.33 | 1423113
2004-06-11 00:00:00 | 20.26 | 20.88 | 20.26 | 20.75 | 1987510
2004-06-10 00:00:00 | 20.6 | 20.75 | 20.15 | 20.26 | 1535855
2004-06-09 00:00:00 | 20.27 | 20.86 | 20.1 | 20.49 | 2376965
2004-06-08 00:00:00 | 19.76 | 20.22 | 19.76 | 20.19 | 1486992
2004-06-07 00:00:00 | 20.13 | 20.2 | 19.53 | 19.82 | 3090336
2004-06-04 00:00:00 | 20.15 | 20.22 | 19.92 | 20.15 | 1679854
2004-06-03 00:00:00 | 20.08 | 20.23 | 19.77 | 20.15 | 1819047
2004-06-02 00:00:00 | 19.99 | 20.25 | 19.87 | 20.12 | 1846558
2004-06-01 00:00:00 | 20.45 | 20.45 | 19.82 | 19.87 | 1035971
2004-05-31 00:00:00 | 19.94 | 20.35 | 19.94 | 20.35 | 264739
2004-05-28 00:00:00 | 20.2 | 20.29 | 20.02 | 20.18 | 2824279
2004-05-27 00:00:00 | 20.17 | 20.35 | 19.92 | 20.19 | 1699599
2004-05-26 00:00:00 | 20.22 | 20.33 | 19.81 | 20.02 | 1663249
2004-05-25 00:00:00 | 19.93 | 20.17 | 19.68 | 19.83 | 1439253
2004-05-24 00:00:00 | 20.14 | 20.69 | 19.88 | 19.92 | 1692816
2004-05-21 00:00:00 | 19.76 | 20.29 | 19.73 | 20.12 | 957507
2004-05-20 00:00:00 | 19.99 | 19.99 | 19.51 | 19.62 | 900016
2004-05-19 00:00:00 | 19.55 | 20.35 | 19.54 | 20.09 | 2665877
2004-05-18 00:00:00 | 18.7 | 19.48 | 18.7 | 19.27 | 1951712
2004-05-17 00:00:00 | 19.19 | 19.26 | 18.52 | 18.8 | 1992908
2004-05-14 00:00:00 | 19.53 | 19.66 | 19.21 | 19.37 | 1760563
2004-05-13 00:00:00 | 19.2 | 19.62 | 19.1 | 19.36 | 2400093
2004-05-12 00:00:00 | 19.9 | 19.9 | 18.85 | 18.99 | 3376902
2004-05-11 00:00:00 | 20 | 20.24 | 19.73 | 19.81 | 2194331
2004-05-10 00:00:00 | 20.23 | 20.58 | 19.56 | 19.87 | 3592920
2004-05-07 00:00:00 | 20.36 | 21.2 | 20.35 | 20.9 | 2661260
2004-05-06 00:00:00 | 21.1 | 21.45 | 20.35 | 20.38 | 2189860
2004-05-05 00:00:00 | 20.91 | 21.28 | 20.91 | 21.11 | 1896767
2004-05-04 00:00:00 | 21.95 | 21.95 | 20.92 | 21.05 | 2049233
2004-05-03 00:00:00 | 20.8 | 21.73 | 20.8 | 21.63 | 1099948
2004-04-30 00:00:00 | 21.1 | 21.24 | 20.9 | 21.1 | 2719490
2004-04-29 00:00:00 | 21.45 | 21.85 | 21.21 | 21.4 | 1622633
2004-04-28 00:00:00 | 21.7 | 22.08 | 21.37 | 21.5 | 3454466
2004-04-27 00:00:00 | 21.49 | 21.81 | 21.12 | 21.8 | 2723846
2004-04-26 00:00:00 | 20.1 | 21.9 | 20.06 | 21.51 | 7151790
2004-04-23 00:00:00 | 19.54 | 20.2 | 19.52 | 20.06 | 2813357
2004-04-22 00:00:00 | 19.56 | 19.7 | 19.33 | 19.51 | 1313594
2004-04-21 00:00:00 | 19.39 | 19.75 | 19.39 | 19.57 | 1013576
2004-04-20 00:00:00 | 19.45 | 19.78 | 19.31 | 19.69 | 1272118
2004-04-19 00:00:00 | 19.16 | 19.42 | 19.12 | 19.29 | 1163308
2004-04-16 00:00:00 | 19.66 | 19.7 | 19.06 | 19.25 | 1864106
2004-04-15 00:00:00 | 19.7 | 19.83 | 19.54 | 19.64 | 1622723
2004-04-14 00:00:00 | 19.8 | 19.8 | 19.3 | 19.44 | 1985868
2004-04-13 00:00:00 | 19.49 | 19.88 | 19.45 | 19.88 | 1849709
2004-04-12 00:00:00 | 19.1 | 19.49 | 19.03 | 19.44 | 1809939
2004-04-07 00:00:00 | 18.66 | 19.12 | 18.65 | 19.11 | 2122086
2004-04-01 00:00:00 | 17.65 | 17.9 | 17.64 | 17.89 | 1055878
2004-03-31 00:00:00 | 17.72 | 17.96 | 17.44 | 17.55 | 1508352
2004-03-29 00:00:00 | 17.51 | 18.05 | 17.42 | 17.89 | 989030
2004-03-26 00:00:00 | 17.6 | 17.75 | 17.36 | 17.56 | 1306371
2004-03-25 00:00:00 | 17.18 | 17.49 | 17.02 | 17.41 | 1012421
2004-03-24 00:00:00 | 16.87 | 17.13 | 16.83 | 17 | 1176483
2004-03-23 00:00:00 | 16.5 | 17.12 | 16.49 | 16.94 | 1525859
2004-03-22 00:00:00 | 16.88 | 17.15 | 16.37 | 16.55 | 1447287
2004-03-19 00:00:00 | 17.68 | 17.68 | 16.85 | 17.18 | 1533043
2004-03-18 00:00:00 | 16.8 | 17.75 | 16.8 | 17.38 | 1397103
2004-03-17 00:00:00 | 17 | 17.75 | 16.9 | 17.7 | 2512733
2004-03-16 00:00:00 | 16.92 | 17.13 | 16.4 | 16.82 | 2582450
2004-03-15 00:00:00 | 17.7 | 17.74 | 16.8 | 16.87 | 2003677
2004-03-12 00:00:00 | 17.69 | 17.79 | 17.31 | 17.7 | 2156204
2004-03-11 00:00:00 | 18.34 | 18.4 | 17.38 | 18.08 | 2669229
2004-03-10 00:00:00 | 18.57 | 18.64 | 18.29 | 18.57 | 1550102
2004-03-09 00:00:00 | 18.74 | 18.86 | 18.47 | 18.56 | 1255918
2004-03-08 00:00:00 | 19.02 | 19.13 | 18.6 | 18.66 | 1695311
2004-03-05 00:00:00 | 18.71 | 18.96 | 18.37 | 18.94 | 1027919
2004-03-04 00:00:00 | 18.63 | 18.95 | 18.6 | 18.78 | 734320
2004-03-03 00:00:00 | 18.6 | 18.95 | 18.49 | 18.81 | 2002966
2004-03-02 00:00:00 | 18.76 | 18.94 | 18.32 | 18.57 | 2173945
2004-03-01 00:00:00 | 18.52 | 18.75 | 18.23 | 18.69 | 1874054
2004-02-27 00:00:00 | 18.34 | 18.81 | 18.25 | 18.61 | 2772077
2004-02-26 00:00:00 | 17.56 | 18.24 | 17.51 | 18.18 | 4735534
2004-02-25 00:00:00 | 17.3 | 17.5 | 17.16 | 17.44 | 1753880
2004-02-24 00:00:00 | 17.52 | 17.75 | 17.05 | 17.21 | 2221335
2004-02-23 00:00:00 | 17.53 | 17.89 | 17.44 | 17.45 | 838087
2004-02-20 00:00:00 | 17.84 | 18.25 | 17.55 | 17.59 | 1518484
2004-02-19 00:00:00 | 17.62 | 17.9 | 17.35 | 17.85 | 2176288
2004-02-18 00:00:00 | 17.88 | 17.88 | 17.12 | 17.5 | 1604247
2004-02-17 00:00:00 | 17.98 | 18.12 | 17.75 | 17.86 | 1027872
2004-02-16 00:00:00 | 17.42 | 17.86 | 17.37 | 17.78 | 540443
2004-02-13 00:00:00 | 17.85 | 18.02 | 17.45 | 17.48 | 1449524
2004-02-12 00:00:00 | 17.38 | 17.9 | 17.23 | 17.87 | 1845480
2004-02-11 00:00:00 | 17.79 | 17.79 | 17.35 | 17.45 | 1113604
2004-02-10 00:00:00 | 17.47 | 17.85 | 17.36 | 17.81 | 1049858
2004-02-09 00:00:00 | 17.23 | 17.65 | 17.23 | 17.39 | 936921
2004-02-06 00:00:00 | 17.05 | 17.43 | 16.99 | 17.39 | 1302364
2004-02-05 00:00:00 | 17 | 17.41 | 16.98 | 17.14 | 2253294
2004-02-04 00:00:00 | 17.2 | 17.3 | 16.95 | 17.04 | 1378191
2004-02-03 00:00:00 | 17.83 | 17.83 | 17.11 | 17.2 | 2276585
2004-02-02 00:00:00 | 17.46 | 17.85 | 17.44 | 17.63 | 2354803
2004-01-30 00:00:00 | 17.79 | 18.05 | 17.26 | 17.46 | 4679792
2004-01-29 00:00:00 | 18.03 | 18.17 | 17.69 | 17.77 | 2599873
2004-01-28 00:00:00 | 18.84 | 18.86 | 18.15 | 18.27 | 3683310
2004-01-27 00:00:00 | 18.96 | 19 | 18.75 | 18.75 | 1366707
2004-01-26 00:00:00 | 19 | 19.13 | 18.67 | 18.7 | 1617151
2004-01-23 00:00:00 | 19.2 | 19.39 | 18.92 | 19.26 | 1975411
2004-01-22 00:00:00 | 18.95 | 19.1 | 18.65 | 19.08 | 2123218
2004-01-21 00:00:00 | 18.8 | 19.09 | 18.73 | 18.97 | 1597393
2004-01-20 00:00:00 | 18.7 | 19.1 | 18.57 | 18.88 | 1875117
2004-01-19 00:00:00 | 18.7 | 18.91 | 18.57 | 18.79 | 648696
2004-01-16 00:00:00 | 18.3 | 18.82 | 18.11 | 18.7 | 2444600
2004-01-15 00:00:00 | 18.5 | 18.68 | 17.64 | 18.25 | 2758691
2004-01-14 00:00:00 | 17.96 | 18.54 | 17.91 | 18.42 | 1931143
2004-01-13 00:00:00 | 18 | 18.57 | 17.75 | 17.82 | 3457121
2004-01-12 00:00:00 | 17.77 | 17.88 | 17.26 | 17.62 | 2641746
2004-01-09 00:00:00 | 18.3 | 18.47 | 17.86 | 18 | 1520375
2004-01-08 00:00:00 | 18.1 | 18.25 | 17.81 | 18.16 | 3718588
2004-01-07 00:00:00 | 17.92 | 18.25 | 17.89 | 18.15 | 2170444
2004-01-06 00:00:00 | 18.48 | 18.48 | 17.66 | 17.85 | 2877654
2004-01-05 00:00:00 | 18.65 | 18.66 | 18 | 18.49 | 2776673
2004-01-02 00:00:00 | 18.57 | 19.05 | 18.57 | 18.75 | 1132199
2004-01-01 00:00:00 | 18.78 | 19.05 | 18.58 | 18.85 | 763033
2003-12-30 00:00:00 | 19.23 | 19.23 | 18.84 | 18.94 | 900692
2003-12-29 00:00:00 | 18.07 | 19.24 | 18.07 | 19.09 | 630054
2003-12-26 00:00:00 | 18.8 | 19.25 | 18.8 | 19.24 | 293279
2003-12-23 00:00:00 | 19.1 | 19.25 | 18.96 | 19.05 | 611813
2003-12-22 00:00:00 | 18.63 | 19.15 | 18.62 | 19.1 | 1517820
2003-12-19 00:00:00 | 18.5 | 18.97 | 18.5 | 18.81 | 1377030
2003-12-18 00:00:00 | 18 | 18.75 | 18 | 18.55 | 2395392
2003-12-17 00:00:00 | 19.01 | 19.09 | 18.33 | 18.48 | 2786420
2003-12-16 00:00:00 | 19.34 | 19.44 | 19.01 | 19.08 | 2463337
2003-12-15 00:00:00 | 19.71 | 19.98 | 19.61 | 19.66 | 1328251
2003-12-12 00:00:00 | 19.57 | 19.64 | 19.37 | 19.48 | 3378076
2003-12-11 00:00:00 | 18.83 | 19.46 | 18.83 | 19.3 | 2348119
2003-12-10 00:00:00 | 18.92 | 19.15 | 18.42 | 18.82 | 1928652
2003-12-09 00:00:00 | 19.06 | 19.48 | 19 | 19 | 2637405
2003-12-08 00:00:00 | 18.81 | 19.05 | 18.71 | 18.8 | 1830408
2003-12-05 00:00:00 | 20 | 20.1 | 18.9 | 19.22 | 3068295
2003-12-04 00:00:00 | 19.01 | 20.2 | 19.01 | 20.06 | 4383759
2003-12-03 00:00:00 | 19.48 | 19.48 | 18.95 | 19.38 | 2618283
2003-12-02 00:00:00 | 19.01 | 19.54 | 18.65 | 18.9 | 4711349
2003-12-01 00:00:00 | 18.3 | 19.36 | 18.3 | 19.21 | 4518574
2003-11-28 00:00:00 | 17.91 | 18.2 | 17.74 | 18.2 | 19747614
2003-11-27 00:00:00 | 17.85 | 18.29 | 17.85 | 18.1 | 2682759
2003-11-26 00:00:00 | 18.19 | 18.39 | 17.71 | 17.88 | 2936469
2003-11-25 00:00:00 | 18.11 | 18.36 | 17.98 | 18.25 | 3424502
2003-11-24 00:00:00 | 17.61 | 18.2 | 17.61 | 18 | 3148215
2003-11-21 00:00:00 | 16.91 | 17.79 | 16.9 | 17.6 | 3377502
2003-11-20 00:00:00 | 17.49 | 17.5 | 16.89 | 16.92 | 2448969
2003-11-19 00:00:00 | 17.05 | 17.34 | 16.6 | 17.2 | 4303922
2003-11-18 00:00:00 | 18.38 | 18.38 | 17.21 | 17.31 | 3721890
2003-11-17 00:00:00 | 17.97 | 18.25 | 17.93 | 17.96 | 2075978
2003-11-14 00:00:00 | 18.51 | 18.7 | 18.18 | 18.46 | 1613474
2003-11-13 00:00:00 | 18.43 | 18.74 | 18.29 | 18.64 | 2465643
2003-11-12 00:00:00 | 18.25 | 18.59 | 18.13 | 18.28 | 1489459
2003-11-11 00:00:00 | 18.66 | 18.76 | 18.31 | 18.37 | 1265635
2003-11-10 00:00:00 | 18.38 | 19.18 | 18.38 | 18.81 | 2056212
2003-11-07 00:00:00 | 18.5 | 18.7 | 18.12 | 18.68 | 2482732
2003-11-06 00:00:00 | 17.7 | 18.44 | 17.46 | 18.26 | 3700828
2003-11-05 00:00:00 | 17.38 | 18.03 | 17.3 | 17.7 | 2329223
2003-11-04 00:00:00 | 17.95 | 18.07 | 17.36 | 17.61 | 2391830
2003-11-03 00:00:00 | 17.37 | 18.23 | 17.35 | 18.03 | 2349379
2003-10-31 00:00:00 | 17.79 | 17.79 | 17.27 | 17.5 | 1866771
2003-10-30 00:00:00 | 17.45 | 18.04 | 17.43 | 17.8 | 4861464
2003-10-29 00:00:00 | 16.76 | 17.5 | 16.7 | 17.45 | 4905740
2003-10-28 00:00:00 | 16 | 16.54 | 15.95 | 16.46 | 2640968
2003-10-27 00:00:00 | 15.44 | 15.95 | 15.3 | 15.82 | 1592994
2003-10-24 00:00:00 | 15.44 | 15.64 | 15.12 | 15.29 | 1965288
2003-10-23 00:00:00 | 15.59 | 15.66 | 15.3 | 15.45 | 4167076
2003-10-22 00:00:00 | 16.39 | 16.6 | 15.7 | 16 | 2730547
2003-10-21 00:00:00 | 16.65 | 16.87 | 16.31 | 16.54 | 2253712
2003-10-20 00:00:00 | 16.02 | 16.6 | 16.02 | 16.53 | 2151399
2003-10-17 00:00:00 | 15.74 | 16.35 | 15.72 | 16.18 | 2930864
2003-10-16 00:00:00 | 15.74 | 15.83 | 15.65 | 15.74 | 2402215
2003-10-15 00:00:00 | 15.04 | 15.82 | 14.95 | 15.81 | 3878190
2003-10-14 00:00:00 | 15.14 | 15.27 | 14.87 | 14.92 | 2023864
2003-10-13 00:00:00 | 14.77 | 15.05 | 14.63 | 15 | 1092186
2003-10-10 00:00:00 | 14.87 | 14.98 | 14.6 | 14.75 | 1227376
2003-10-09 00:00:00 | 14.6 | 15.01 | 14.52 | 15 | 2219282
2003-10-08 00:00:00 | 14.17 | 14.8 | 14.15 | 14.57 | 3112747
2003-10-07 00:00:00 | 14.22 | 14.24 | 13.83 | 14.18 | 2101508
2003-10-06 00:00:00 | 14.3 | 14.39 | 13.95 | 14.1 | 2394282
2003-10-03 00:00:00 | 13.51 | 14.4 | 13.5 | 14.31 | 3297212
2003-10-02 00:00:00 | 13.5 | 13.65 | 13.24 | 13.38 | 2616824
2003-10-01 00:00:00 | 13.28 | 13.46 | 12.99 | 13.35 | 1666160
2003-09-30 00:00:00 | 13.87 | 13.97 | 12.8 | 13.24 | 4532470
2003-09-29 00:00:00 | 13.87 | 14.16 | 13.73 | 13.73 | 2615484
2003-09-26 00:00:00 | 13.65 | 13.85 | 13.55 | 13.71 | 1587215
2003-09-25 00:00:00 | 13.65 | 13.93 | 13.53 | 13.6 | 2107847
2003-09-24 00:00:00 | 14.09 | 14.24 | 13.64 | 13.93 | 1934806
2003-09-23 00:00:00 | 14.42 | 14.6 | 13.86 | 13.97 | 2438102
2003-09-22 00:00:00 | 13.52 | 14.75 | 13.52 | 14.42 | 2035895
2003-09-19 00:00:00 | 15.45 | 15.55 | 14.75 | 14.97 | 1554784
2003-09-18 00:00:00 | 15.39 | 15.52 | 15.05 | 15.39 | 1081106
2003-09-17 00:00:00 | 15 | 15.72 | 15 | 15.19 | 2236213
2003-09-16 00:00:00 | 14.85 | 15 | 14.8 | 14.9 | 1339874
2003-09-15 00:00:00 | 14.6 | 15.04 | 14.59 | 14.74 | 1662452
2003-09-12 00:00:00 | 14.77 | 14.95 | 14.32 | 14.41 | 1764875
2003-09-11 00:00:00 | 14.66 | 15.11 | 14.21 | 14.76 | 1916728
2003-09-10 00:00:00 | 15.37 | 15.37 | 14.68 | 14.89 | 2912284
2003-09-09 00:00:00 | 16.16 | 16.25 | 15.42 | 15.53 | 1966496
2003-09-08 00:00:00 | 15.92 | 16.44 | 15.92 | 16.17 | 1079757
2003-09-05 00:00:00 | 15.95 | 16.47 | 15.85 | 16.26 | 2639542
2003-09-04 00:00:00 | 15.9 | 16.19 | 15.9 | 16 | 2436587
2003-09-03 00:00:00 | 15.35 | 16.3 | 15.33 | 15.86 | 3269321
2003-09-02 00:00:00 | 15.34 | 15.37 | 15.05 | 15.25 | 1909150
2003-09-01 00:00:00 | 14.45 | 15.47 | 14.45 | 15.33 | 2216953
2003-08-29 00:00:00 | 14.47 | 14.74 | 14.3 | 14.4 | 1311507
2003-08-28 00:00:00 | 14.1 | 14.54 | 14.08 | 14.52 | 1566162
2003-08-27 00:00:00 | 14.59 | 14.59 | 13.96 | 14.13 | 1687772
2003-08-26 00:00:00 | 14.37 | 14.67 | 14.36 | 14.49 | 1465165
2003-08-25 00:00:00 | 14.46 | 14.62 | 14.32 | 14.33 | 641138
2003-08-22 00:00:00 | 14.42 | 14.69 | 14.42 | 14.64 | 824251
2003-08-21 00:00:00 | 14.4 | 14.68 | 14.32 | 14.51 | 1406647
2003-08-20 00:00:00 | 14.33 | 14.7 | 14.31 | 14.37 | 910461
2003-08-19 00:00:00 | 14.61 | 14.64 | 14.31 | 14.47 | 1300233
2003-08-18 00:00:00 | 14.55 | 14.74 | 14.33 | 14.57 | 1016021
2003-08-15 00:00:00 | 14.4 | 14.51 | 14.21 | 14.38 | 704011
2003-08-14 00:00:00 | 14.15 | 14.34 | 13.96 | 14.34 | 1121873
2003-08-13 00:00:00 | 13.98 | 14.3 | 13.89 | 14.21 | 1682057
2003-08-12 00:00:00 | 13.99 | 14.09 | 13.75 | 13.89 | 1064558
2003-08-11 00:00:00 | 13.84 | 14.2 | 13.75 | 14.03 | 1266734
2003-08-08 00:00:00 | 13.82 | 13.9 | 13.56 | 13.85 | 1565157
2003-08-07 00:00:00 | 14.44 | 14.44 | 13.61 | 13.91 | 1931836
2003-08-06 00:00:00 | 14 | 14.35 | 13.85 | 14.23 | 1800713
2003-08-05 00:00:00 | 14.18 | 14.25 | 13.96 | 14.19 | 1697896
2003-08-04 00:00:00 | 14.34 | 14.66 | 13.91 | 13.96 | 2314077
2003-08-01 00:00:00 | 14.12 | 14.54 | 14.01 | 14.37 | 2876958
2003-07-31 00:00:00 | 13.9 | 14.45 | 13.77 | 14.17 | 3822883
2003-07-30 00:00:00 | 13.44 | 14.22 | 13.4 | 13.9 | 5586140
2003-07-29 00:00:00 | 12.8 | 13.63 | 12.8 | 13.33 | 6045534
2003-07-28 00:00:00 | 12.49 | 13.2 | 12.49 | 12.89 | 3503991
2003-07-25 00:00:00 | 12.26 | 12.47 | 12.12 | 12.33 | 1564890
2003-07-24 00:00:00 | 12.1 | 12.56 | 11.86 | 12.5 | 2776694
2003-07-23 00:00:00 | 12.39 | 12.55 | 11.96 | 12.3 | 1514975
2003-07-22 00:00:00 | 12.44 | 12.6 | 12.31 | 12.5 | 1731059
2003-07-21 00:00:00 | 12.89 | 12.93 | 12.27 | 12.49 | 1284169
2003-07-18 00:00:00 | 12.56 | 12.87 | 12.41 | 12.79 | 2382656
2003-07-17 00:00:00 | 12.75 | 12.75 | 12.26 | 12.62 | 1817343
2003-07-16 00:00:00 | 12.86 | 12.92 | 12.74 | 12.83 | 1708246
2003-07-15 00:00:00 | 12.44 | 13.04 | 12.43 | 12.84 | 1983495
2003-07-14 00:00:00 | 12.01 | 12.71 | 11.85 | 12.55 | 1328632
2003-07-11 00:00:00 | 11.87 | 12.1 | 11.75 | 12.08 | 949554
2003-07-10 00:00:00 | 12.27 | 12.3 | 11.82 | 11.99 | 1798298
2003-07-09 00:00:00 | 12.44 | 12.57 | 12.01 | 12.24 | 2047502
2003-07-08 00:00:00 | 12.31 | 12.52 | 12.2 | 12.41 | 2332596
2003-07-07 00:00:00 | 11.65 | 12.33 | 11.59 | 12.25 | 2903695
2003-07-04 00:00:00 | 11.46 | 11.62 | 11.44 | 11.57 | 1099098
2003-07-03 00:00:00 | 11 | 11.59 | 10.98 | 11.52 | 3247425
2003-07-02 00:00:00 | 10.65 | 10.99 | 10.6 | 10.99 | 1316639
2003-07-01 00:00:00 | 10.6 | 10.94 | 10.41 | 10.5 | 2244735
2003-06-30 00:00:00 | 10.77 | 11.1 | 10.6 | 10.68 | 2618039
2003-06-27 00:00:00 | 10.8 | 11 | 10.53 | 10.89 | 4300331
2003-06-26 00:00:00 | 10.4 | 10.78 | 10.39 | 10.63 | 2561490
2003-06-25 00:00:00 | 10.64 | 10.76 | 10.5 | 10.5 | 3622010
2003-06-24 00:00:00 | 10.5 | 10.66 | 10.45 | 10.53 | 3349500
2003-06-23 00:00:00 | 10.85 | 10.9 | 10.4 | 10.47 | 1838856
2003-06-20 00:00:00 | 10.36 | 11 | 10.34 | 10.92 | 3868975
2003-06-19 00:00:00 | 10.86 | 11.04 | 10.33 | 10.55 | 4647495
2003-06-18 00:00:00 | 11.21 | 11.37 | 10.58 | 10.83 | 3053642
2003-06-17 00:00:00 | 11.04 | 11.48 | 10.97 | 11.1 | 4487122
2003-06-16 00:00:00 | 10.75 | 10.94 | 10.55 | 10.88 | 4389636
2003-06-13 00:00:00 | 10.55 | 10.77 | 10.43 | 10.47 | 4050605
2003-06-12 00:00:00 | 10.45 | 10.69 | 10.35 | 10.66 | 2913364
2003-06-11 00:00:00 | 10.36 | 10.36 | 10.12 | 10.35 | 2887050
2003-06-10 00:00:00 | 10.25 | 10.34 | 10.13 | 10.28 | 1087360
2003-06-09 00:00:00 | 10.13 | 10.38 | 10.07 | 10.24 | 990310
2003-06-06 00:00:00 | 10.2 | 10.34 | 10.08 | 10.24 | 1947039
2003-06-05 00:00:00 | 9.9 | 10.2 | 9.82 | 10.12 | 3084592
2003-06-04 00:00:00 | 9.44 | 9.88 | 9.41 | 9.8 | 3032503
2003-06-03 00:00:00 | 9.46 | 9.62 | 9.22 | 9.43 | 2034167
2003-06-02 00:00:00 | 9.75 | 9.75 | 9.45 | 9.54 | 1884612
2003-05-30 00:00:00 | 9 | 9.8 | 8.96 | 9.47 | 4955694
2003-05-29 00:00:00 | 8.84 | 9.05 | 8.7 | 9.05 | 1946484
2003-05-28 00:00:00 | 8.63 | 8.95 | 8.63 | 8.76 | 2092108
2003-05-27 00:00:00 | 8.26 | 8.6 | 8.11 | 8.52 | 2258517
2003-05-26 00:00:00 | 8.22 | 8.35 | 8.14 | 8.2 | 526321
2003-05-23 00:00:00 | 8.44 | 8.51 | 8.03 | 8.22 | 1418692
2003-05-22 00:00:00 | 8.3 | 8.45 | 8.12 | 8.39 | 3287440
2003-05-21 00:00:00 | 8 | 8.23 | 7.75 | 8.23 | 2734555
2003-05-20 00:00:00 | 7.8 | 8.03 | 7.75 | 8.03 | 1429547
2003-05-19 00:00:00 | 8.1 | 8.2 | 7.81 | 7.84 | 1800714
2003-05-16 00:00:00 | 8.27 | 8.44 | 8.15 | 8.29 | 1524235
2003-05-15 00:00:00 | 8.3 | 8.36 | 8.1 | 8.14 | 1470959
2003-05-14 00:00:00 | 8.32 | 8.47 | 8.24 | 8.3 | 951982
2003-05-13 00:00:00 | 8.31 | 8.42 | 8.08 | 8.32 | 1721750
2003-05-12 00:00:00 | 8.48 | 8.48 | 8.09 | 8.24 | 1468794
2003-05-09 00:00:00 | 8.3 | 8.53 | 8.08 | 8.48 | 2229863
2003-05-08 00:00:00 | 8.68 | 8.68 | 8.19 | 8.31 | 1643708
2003-05-07 00:00:00 | 9 | 9 | 8.45 | 8.61 | 2275958
2003-05-06 00:00:00 | 8.46 | 8.92 | 8.1 | 8.92 | 3228956
2003-05-05 00:00:00 | 8.68 | 8.87 | 8.61 | 8.68 | 2776788
2003-05-02 00:00:00 | 8.22 | 8.54 | 8.18 | 8.5 | 1499567
2003-04-29 00:00:00 | 8.16 | 8.56 | 8.1 | 8.22 | 3397233
2003-04-28 00:00:00 | 7.84 | 8.17 | 7.84 | 7.97 | 2363007
2003-04-25 00:00:00 | 8.25 | 8.39 | 7.62 | 7.72 | 4420576
2003-04-24 00:00:00 | 7.9 | 8.22 | 7.86 | 7.94 | 2520623
2003-04-23 00:00:00 | 7.65 | 7.93 | 7.65 | 7.78 | 1724805
2003-04-22 00:00:00 | 7.6 | 7.63 | 7.48 | 7.56 | 841708
2003-04-21 00:00:00 | 7.45 | 7.58 | 7.36 | 7.55 | 865678
2003-04-16 00:00:00 | 7.8 | 7.85 | 7.38 | 7.45 | 1517421
2003-04-15 00:00:00 | 7.52 | 7.75 | 7.48 | 7.52 | 2375041
2003-04-14 00:00:00 | 7.32 | 7.6 | 7.29 | 7.44 | 1862242
2003-04-11 00:00:00 | 7.55 | 7.81 | 7.16 | 7.29 | 3712553
2003-04-10 00:00:00 | 7.8 | 7.89 | 7.4 | 7.47 | 2341309
2003-04-09 00:00:00 | 7.65 | 8.03 | 7.61 | 7.89 | 2755279
2003-04-08 00:00:00 | 8.37 | 8.39 | 7.93 | 7.94 | 3875947
2003-04-07 00:00:00 | 7.96 | 8.64 | 7.81 | 8.31 | 4528727
2003-04-04 00:00:00 | 7.82 | 7.99 | 7.58 | 7.61 | 1258410
2003-04-03 00:00:00 | 7.48 | 8.12 | 7.46 | 7.8 | 2524451
2003-04-02 00:00:00 | 7.43 | 7.62 | 7.17 | 7.49 | 2393577
2003-04-01 00:00:00 | 7 | 7.2 | 6.87 | 7.15 | 1989221
2003-03-28 00:00:00 | 7.76 | 7.9 | 7.09 | 7.4 | 3792309
2003-03-27 00:00:00 | 8 | 8.04 | 7.55 | 7.81 | 2372344
2003-03-26 00:00:00 | 8.12 | 8.54 | 8.1 | 8.26 | 1393145
2003-03-25 00:00:00 | 7.98 | 8.5 | 7.6 | 8.38 | 2280801
2003-03-24 00:00:00 | 8.59 | 8.68 | 7.99 | 8.09 | 2017165
2003-03-21 00:00:00 | 8.35 | 8.74 | 8.34 | 8.59 | 1471714
2003-03-20 00:00:00 | 8.25 | 8.61 | 8.11 | 8.32 | 1103458
2003-03-19 00:00:00 | 8.5 | 8.64 | 8 | 8.39 | 1491056
2003-03-18 00:00:00 | 8.6 | 9.1 | 8.12 | 8.46 | 2724327
2003-03-17 00:00:00 | 7.58 | 8.7 | 7.56 | 8.35 | 1772559
2003-03-14 00:00:00 | 7.5 | 7.99 | 7.45 | 7.99 | 4732525
2003-03-13 00:00:00 | 6.81 | 7.44 | 6.75 | 7.44 | 2251376
2003-03-12 00:00:00 | 6.91 | 7.08 | 6.54 | 6.62 | 2595234
2003-03-11 00:00:00 | 6.49 | 7.12 | 6.33 | 6.82 | 2268572
2003-03-10 00:00:00 | 6.82 | 7.05 | 6.4 | 6.5 | 2358730
2003-03-07 00:00:00 | 7.08 | 7.29 | 6.87 | 7 | 1618438
2003-03-06 00:00:00 | 7.47 | 7.49 | 7.07 | 7.24 | 1923439
2003-03-05 00:00:00 | 7.56 | 7.67 | 7.35 | 7.56 | 1254982
2003-03-04 00:00:00 | 7.8 | 7.9 | 7.4 | 7.74 | 2095009
2003-03-03 00:00:00 | 8 | 8.1 | 7.88 | 8.1 | 1768098
2003-02-28 00:00:00 | 8 | 8.15 | 7.93 | 8.07 | 2248034
2003-02-27 00:00:00 | 7.5 | 8.08 | 7.25 | 7.9 | 3046495
2003-02-26 00:00:00 | 8.06 | 8.15 | 7.5 | 7.62 | 1591901
2003-02-25 00:00:00 | 8.05 | 8.15 | 7.65 | 7.9 | 2035626
2003-02-24 00:00:00 | 8.3 | 8.46 | 8.06 | 8.11 | 916633
2003-02-21 00:00:00 | 8.56 | 8.6 | 8.24 | 8.37 | 2142901
2003-02-20 00:00:00 | 8.97 | 9.04 | 8.56 | 8.64 | 853845
2003-02-19 00:00:00 | 9 | 9.04 | 8.85 | 8.91 | 763840
2003-02-18 00:00:00 | 9.1 | 9.1 | 8.75 | 9.07 | 1068564
2003-02-17 00:00:00 | 8.88 | 9.1 | 8.73 | 9.03 | 835772
2003-02-14 00:00:00 | 8.66 | 8.82 | 8.56 | 8.73 | 2774379
2003-02-13 00:00:00 | 8.6 | 8.89 | 8.6 | 8.75 | 1291632
2003-02-12 00:00:00 | 9 | 9.1 | 8.59 | 8.75 | 1729118
2003-02-11 00:00:00 | 9.18 | 9.18 | 8.95 | 9 | 1826412
2003-02-10 00:00:00 | 9.33 | 9.33 | 8.83 | 9 | 1714666
2003-02-07 00:00:00 | 9.31 | 9.42 | 9.25 | 9.33 | 1485223
2003-02-06 00:00:00 | 9.22 | 9.37 | 9.11 | 9.3 | 1671534
2003-02-05 00:00:00 | 9.37 | 9.45 | 9.11 | 9.26 | 809146
2003-02-04 00:00:00 | 9.52 | 9.58 | 9.19 | 9.3 | 895991
2003-02-03 00:00:00 | 9.9 | 9.93 | 9.61 | 9.7 | 1721997
2003-01-31 00:00:00 | 9.65 | 9.95 | 9.57 | 9.7 | 2129609
2003-01-30 00:00:00 | 9.6 | 9.98 | 9.42 | 9.88 | 1662442
2003-01-29 00:00:00 | 9.4 | 9.54 | 9.2 | 9.5 | 2109412
2003-01-28 00:00:00 | 9.06 | 9.54 | 9 | 9.4 | 1622330
2003-01-27 00:00:00 | 9.25 | 9.45 | 8.89 | 9.06 | 1902257
2003-01-24 00:00:00 | 9.53 | 9.68 | 9.27 | 9.3 | 1170283
2003-01-23 00:00:00 | 9.56 | 9.68 | 9.36 | 9.56 | 1380947
2003-01-22 00:00:00 | 9.75 | 9.95 | 9.53 | 9.53 | 1577227
2003-01-21 00:00:00 | 10 | 10.18 | 9.7 | 9.78 | 2308085
2003-01-20 00:00:00 | 10 | 10.24 | 9.97 | 10 | 728006
2003-01-17 00:00:00 | 10.07 | 10.26 | 10.05 | 10.05 | 1958637
2003-01-16 00:00:00 | 10 | 10.39 | 9.95 | 10.24 | 2081254
2003-01-15 00:00:00 | 10.67 | 10.77 | 9.91 | 10.05 | 2841142
2003-01-13 00:00:00 | 10.95 | 11.23 | 10.7 | 10.72 | 910337
2003-01-10 00:00:00 | 10.89 | 11.03 | 10.5 | 10.78 | 1806568
2003-01-09 00:00:00 | 10.58 | 10.7 | 10.14 | 10.7 | 1828700
2003-01-08 00:00:00 | 10.79 | 10.97 | 10.53 | 10.77 | 1826445
2003-01-07 00:00:00 | 11.45 | 11.47 | 10.82 | 10.95 | 1195314
2003-01-06 00:00:00 | 11.39 | 11.59 | 11.04 | 11.25 | 1634924
2003-01-03 00:00:00 | 11.36 | 11.7 | 11.29 | 11.48 | 3636530
2003-01-02 00:00:00 | 10.06 | 11.01 | 9.9 | 11.01 | 1459603
2003-01-01 00:00:00 | 9.95 | 10.3 | 9.65 | 9.85 | 1991408
2002-12-30 00:00:00 | 10.05 | 10.18 | 9.69 | 9.69 | 2241525
2002-12-27 00:00:00 | 10.15 | 10.24 | 9.92 | 9.92 | 621232
2002-12-26 00:00:00 | 10.5 | 10.5 | 10.21 | 10.26 | 789077
2002-12-23 00:00:00 | 10.86 | 10.9 | 10.1 | 10.37 | 1163854
2002-12-20 00:00:00 | 10.39 | 10.52 | 10.27 | 10.4 | 1588601
2002-12-19 00:00:00 | 10.89 | 10.89 | 9.99 | 10.17 | 1501449
2002-12-18 00:00:00 | 10.94 | 11 | 10.53 | 10.54 | 1880007
2002-12-17 00:00:00 | 11.54 | 11.54 | 10.7 | 11.04 | 1751706
2002-12-16 00:00:00 | 10.8 | 11.46 | 10.69 | 11.26 | 829478
2002-12-13 00:00:00 | 11.04 | 11.23 | 10.8 | 10.8 | 1509512
2002-12-12 00:00:00 | 10.8 | 11.27 | 10.55 | 11.2 | 3347095
2002-12-11 00:00:00 | 11.5 | 11.7 | 10.96 | 11.25 | 1401465
2002-12-10 00:00:00 | 11.5 | 11.85 | 11.12 | 11.39 | 2181409
2002-12-09 00:00:00 | 11.7 | 12.08 | 11.41 | 11.65 | 1090683
2002-12-06 00:00:00 | 11.44 | 11.85 | 11.36 | 11.64 | 2107045
2002-12-05 00:00:00 | 12.15 | 12.38 | 11.31 | 11.5 | 1676094
2002-12-04 00:00:00 | 12.5 | 12.55 | 12 | 12.27 | 1769373
2002-12-03 00:00:00 | 13.13 | 13.3 | 12.7 | 12.82 | 2019964
2002-12-02 00:00:00 | 12.61 | 13.39 | 12.6 | 13.2 | 2096409
2002-11-29 00:00:00 | 12.79 | 12.95 | 12.44 | 12.79 | 855141
2002-11-28 00:00:00 | 12.57 | 12.96 | 12.55 | 12.9 | 989605
2002-11-27 00:00:00 | 12.6 | 12.64 | 11.75 | 12.54 | 3144559
2002-11-26 00:00:00 | 12.5 | 12.74 | 12.2 | 12.6 | 1463481
2002-11-25 00:00:00 | 12.2 | 12.53 | 11.96 | 12.46 | 1040417
2002-11-22 00:00:00 | 11.69 | 12.35 | 11.64 | 12.2 | 1236887
2002-11-21 00:00:00 | 11.88 | 11.91 | 11.48 | 11.63 | 1806754
2002-11-20 00:00:00 | 11.58 | 11.65 | 11.22 | 11.45 | 1089565
2002-11-19 00:00:00 | 11.28 | 11.72 | 11.2 | 11.44 | 1197256
2002-11-18 00:00:00 | 10.83 | 11.7 | 10.77 | 11.51 | 1841337
2002-11-15 00:00:00 | 10.88 | 10.99 | 10.35 | 10.65 | 2578257
2002-11-14 00:00:00 | 10.65 | 11.2 | 10.62 | 10.79 | 2655824
2002-11-13 00:00:00 | 11.42 | 11.6 | 10.83 | 10.99 | 1601572
2002-11-12 00:00:00 | 11.08 | 11.59 | 11.03 | 11.35 | 1447343
2002-11-11 00:00:00 | 11.55 | 11.7 | 11.02 | 11.02 | 1005455
2002-11-08 00:00:00 | 11.8 | 12.05 | 11.32 | 11.6 | 1262600
2002-11-07 00:00:00 | 12.6 | 12.6 | 11.86 | 12 | 1372093
2002-11-06 00:00:00 | 13.39 | 13.39 | 12.06 | 12.3 | 2449418
2002-11-05 00:00:00 | 12.41 | 13.03 | 12.28 | 12.81 | 2528002
2002-11-04 00:00:00 | 11.3 | 12.49 | 11.12 | 12.44 | 2621156
2002-11-01 00:00:00 | 11 | 11.1 | 10.64 | 10.97 | 724155
2002-10-31 00:00:00 | 10.9 | 11.2 | 10.81 | 11.16 | 2117826
2002-10-30 00:00:00 | 10.89 | 10.96 | 10.8 | 10.8 | 2063935
2002-10-29 00:00:00 | 11.4 | 11.6 | 10.4 | 10.59 | 1355214
2002-10-28 00:00:00 | 11.5 | 12.03 | 11.25 | 11.39 | 2350314
2002-10-24 00:00:00 | 11.29 | 11.38 | 10.9 | 11.1 | 1720772
2002-10-23 00:00:00 | 11.3 | 12.2 | 10.85 | 11.28 | 2438866
2002-10-22 00:00:00 | 12 | 12.24 | 11.5 | 11.6 | 1376375
2002-10-21 00:00:00 | 11.95 | 12.3 | 11.75 | 11.98 | 1209414
2002-10-18 00:00:00 | 12.71 | 12.95 | 11.44 | 12 | 3186762
2002-10-17 00:00:00 | 11.66 | 13.55 | 11.66 | 12.89 | 5623204
2002-10-16 00:00:00 | 10.78 | 11.9 | 10.55 | 11.66 | 4693315
2002-10-15 00:00:00 | 9.96 | 10.86 | 9.8 | 10.77 | 3137286
2002-10-14 00:00:00 | 10.14 | 10.62 | 9.13 | 9.7 | 3913516
2002-10-11 00:00:00 | 9.4 | 10.29 | 9.28 | 10.15 | 1824624
2002-10-10 00:00:00 | 9.2 | 9.5 | 8.67 | 9.28 | 2034822
2002-10-09 00:00:00 | 9.48 | 9.54 | 9.05 | 9.21 | 1385741
2002-10-08 00:00:00 | 9.2 | 9.45 | 9.12 | 9.34 | 2186765
2002-10-07 00:00:00 | 9.5 | 9.6 | 9.11 | 9.11 | 1745893
2002-10-04 00:00:00 | 10.11 | 10.26 | 9.5 | 9.59 | 2905199
2002-10-03 00:00:00 | 10.5 | 10.5 | 10.1 | 10.3 | 1820675
2002-10-02 00:00:00 | 11 | 11.25 | 10.35 | 10.49 | 2951684
2002-10-01 00:00:00 | 10.81 | 10.9 | 10.3 | 10.6 | 2001388
2002-09-30 00:00:00 | 11.4 | 11.4 | 10.41 | 10.75 | 2265388
2002-09-27 00:00:00 | 11.64 | 12.19 | 11.2 | 11.5 | 1506639
2002-09-26 00:00:00 | 11.5 | 11.86 | 11.36 | 11.86 | 2097716
2002-09-25 00:00:00 | 11.63 | 11.85 | 11.21 | 11.5 | 2572648
2002-09-24 00:00:00 | 11.31 | 12.27 | 11.26 | 11.91 | 3445669
2002-09-23 00:00:00 | 11.35 | 12.1 | 11.26 | 11.35 | 2114267
2002-09-20 00:00:00 | 10.66 | 11.72 | 10.63 | 11.35 | 1954690
2002-09-19 00:00:00 | 11.33 | 11.5 | 10.58 | 10.92 | 3204800
2002-09-18 00:00:00 | 12.2 | 12.2 | 11.05 | 11.39 | 3170000
2002-09-17 00:00:00 | 13.08 | 13.33 | 12.13 | 12.32 | 1335456
2002-09-16 00:00:00 | 12.75 | 12.82 | 12.55 | 12.65 | 1327639
2002-09-13 00:00:00 | 12.9 | 12.96 | 12.68 | 12.8 | 1330224
2002-09-12 00:00:00 | 13.35 | 13.5 | 12.64 | 13.01 | 1455776
2002-09-11 00:00:00 | 13.2 | 13.45 | 12.95 | 13.44 | 892686
2002-09-10 00:00:00 | 13.15 | 13.35 | 13.05 | 13.05 | 984318
2002-09-09 00:00:00 | 13 | 13.17 | 12.61 | 13.16 | 1478434
2002-09-06 00:00:00 | 12.82 | 12.99 | 12.7 | 12.94 | 1264153
2002-09-05 00:00:00 | 13.11 | 13.25 | 12.39 | 12.75 | 1839657
2002-09-04 00:00:00 | 12.78 | 13.35 | 12.75 | 12.96 | 1814751
2002-09-03 00:00:00 | 13.15 | 13.17 | 12.6 | 13 | 2728748
2002-09-02 00:00:00 | 13.5 | 13.65 | 13.3 | 13.31 | 746606
2002-08-30 00:00:00 | 13.93 | 14.07 | 13.46 | 13.63 | 1318033
2002-08-29 00:00:00 | 14.26 | 14.33 | 13.6 | 13.81 | 1418600
2002-08-28 00:00:00 | 14.53 | 14.84 | 14.26 | 14.31 | 1663996
2002-08-27 00:00:00 | 14.71 | 15.07 | 14.68 | 14.91 | 1260928
2002-08-26 00:00:00 | 14.71 | 15.15 | 14.56 | 14.66 | 858921
2002-08-23 00:00:00 | 15.2 | 15.44 | 14.82 | 14.83 | 1362345
2002-08-22 00:00:00 | 15.15 | 15.34 | 14.8 | 15.19 | 1571011
2002-08-21 00:00:00 | 14.89 | 15.29 | 14.67 | 14.9 | 1453843
2002-08-20 00:00:00 | 14.85 | 14.98 | 14.36 | 14.82 | 1292871
2002-08-19 00:00:00 | 14.05 | 15 | 14.05 | 14.95 | 1323023
2002-08-16 00:00:00 | 14.9 | 14.9 | 14.3 | 14.56 | 1613093
2002-08-15 00:00:00 | 15 | 15 | 14.47 | 14.8 | 1502887
2002-08-14 00:00:00 | 14.39 | 14.78 | 14 | 14.53 | 4667749
2002-08-13 00:00:00 | 15.52 | 15.7 | 14.47 | 14.85 | 4039616
2002-08-12 00:00:00 | 16.5 | 16.57 | 15.41 | 15.5 | 1668059
2002-08-09 00:00:00 | 16.4 | 16.68 | 16.18 | 16.6 | 1762035
2002-08-08 00:00:00 | 15.68 | 16.16 | 15.42 | 16.05 | 1253668
2002-08-07 00:00:00 | 15.56 | 15.97 | 15 | 15.38 | 1341204
2002-08-06 00:00:00 | 14.45 | 15.64 | 14.25 | 15.47 | 2337184
2002-08-05 00:00:00 | 15.42 | 15.6 | 14.5 | 14.5 | 1562151
2002-08-02 00:00:00 | 15.6 | 15.79 | 15.1 | 15.4 | 1146560
2002-08-01 00:00:00 | 16.29 | 16.29 | 15.21 | 15.3 | 1276160
2002-07-31 00:00:00 | 15.99 | 16.8 | 15.79 | 16.05 | 3117951
2002-07-30 00:00:00 | 16 | 16 | 14.86 | 15.77 | 1227181
2002-07-29 00:00:00 | 14.93 | 15.6 | 14.49 | 15.57 | 1761860
2002-07-26 00:00:00 | 14.23 | 14.88 | 14.23 | 14.48 | 2612056
2002-07-25 00:00:00 | 14.93 | 15.26 | 14.06 | 14.25 | 3585847
2002-07-24 00:00:00 | 13.94 | 14.2 | 13.56 | 14.11 | 2347048
2002-07-23 00:00:00 | 14.62 | 14.88 | 13.28 | 14 | 3192884
2002-07-22 00:00:00 | 14.95 | 15.09 | 14.3 | 14.3 | 2046656
2002-07-19 00:00:00 | 16.25 | 16.25 | 15.13 | 15.3 | 1723578
2002-07-18 00:00:00 | 16 | 16.25 | 15.65 | 16.02 | 1637822
2002-07-17 00:00:00 | 15.12 | 16.28 | 15 | 15.94 | 2919774
2002-07-16 00:00:00 | 15.8 | 15.8 | 15.05 | 15.12 | 2164973
2002-07-15 00:00:00 | 16.07 | 16.38 | 15.25 | 15.3 | 1985677
2002-07-12 00:00:00 | 16.5 | 16.6 | 16.15 | 16.17 | 2349379
2002-07-11 00:00:00 | 16.46 | 16.82 | 16.1 | 16.27 | 1605615
2002-07-10 00:00:00 | 16.99 | 17.34 | 16.6 | 16.9 | 2138603
2002-07-09 00:00:00 | 17.45 | 17.71 | 17.34 | 17.34 | 2275508
2002-07-08 00:00:00 | 17.5 | 17.54 | 17.14 | 17.4 | 1403142
2002-07-05 00:00:00 | 16.7 | 17.7 | 16.35 | 17.45 | 2605673
2002-07-04 00:00:00 | 15.74 | 16.6 | 15.61 | 16.35 | 2175515
2002-07-03 00:00:00 | 15.6 | 16.24 | 15.25 | 15.6 | 2175795
2002-07-02 00:00:00 | 15.35 | 16.23 | 15.35 | 15.6 | 1444979
2002-07-01 00:00:00 | 15.22 | 15.92 | 15.11 | 15.77 | 1242914
2002-06-28 00:00:00 | 15.1 | 15.79 | 15.1 | 15.57 | 1968225
2002-06-27 00:00:00 | 15.32 | 15.33 | 14.3 | 14.97 | 1615414
2002-06-26 00:00:00 | 14.22 | 15.06 | 14.03 | 14.95 | 2309027
2002-06-25 00:00:00 | 15.24 | 15.38 | 15.01 | 15.33 | 1169813
2002-06-24 00:00:00 | 14.93 | 15.16 | 14.52 | 14.94 | 2167744
2002-06-21 00:00:00 | 15.31 | 15.59 | 14.86 | 15.05 | 2282303
2002-06-20 00:00:00 | 15.75 | 15.97 | 15.43 | 15.6 | 2127963
2002-06-19 00:00:00 | 16.2 | 16.23 | 15.82 | 15.89 | 1554540
2002-06-18 00:00:00 | 16.25 | 16.41 | 15.86 | 16.2 | 1158101
2002-06-17 00:00:00 | 15.3 | 16.38 | 15.22 | 16.25 | 1762609
2002-06-14 00:00:00 | 15.61 | 16.09 | 15.2 | 15.35 | 2275533
2002-06-13 00:00:00 | 16.63 | 16.63 | 15.76 | 16.11 | 2463148
2002-06-12 00:00:00 | 17.2 | 17.2 | 16.52 | 16.62 | 1154103
2002-06-11 00:00:00 | 17.02 | 17.1 | 16.71 | 17.01 | 678101
2002-06-10 00:00:00 | 16.51 | 17.2 | 16.51 | 16.92 | 1060647
2002-06-07 00:00:00 | 16.44 | 16.76 | 16.43 | 16.76 | 1859519
2002-06-06 00:00:00 | 16.91 | 17.28 | 16.78 | 16.93 | 1190361
2002-06-05 00:00:00 | 16.72 | 17.29 | 16.71 | 16.9 | 2172490
2002-06-04 00:00:00 | 16.59 | 16.88 | 16.42 | 16.58 | 1605814
2002-06-03 00:00:00 | 16.96 | 17.6 | 16.87 | 16.88 | 728965
2002-05-31 00:00:00 | 17.13 | 17.7 | 17.1 | 17.39 | 2740359
2002-05-30 00:00:00 | 16.87 | 17.02 | 16.53 | 17.02 | 1990637
2002-05-29 00:00:00 | 17 | 17.15 | 16.61 | 16.99 | 1966765
2002-05-28 00:00:00 | 17.33 | 17.69 | 17.02 | 17.14 | 1099161
2002-05-27 00:00:00 | 17.5 | 17.68 | 17.31 | 17.5 | 742422
2002-05-24 00:00:00 | 17.75 | 18 | 17.51 | 17.63 | 1427003
2002-05-23 00:00:00 | 17.01 | 17.72 | 16.93 | 17.43 | 2015330
2002-05-22 00:00:00 | 17.1 | 17.25 | 16.87 | 17.04 | 2294905
2002-05-21 00:00:00 | 17.5 | 17.63 | 17.25 | 17.58 | 2859097
2002-05-20 00:00:00 | 17.7 | 17.78 | 17.47 | 17.7 | 853232
2002-05-17 00:00:00 | 18.12 | 18.32 | 17.72 | 17.89 | 1891765
2002-05-16 00:00:00 | 17.5 | 18.45 | 17.36 | 17.98 | 2691358
2002-05-15 00:00:00 | 16.6 | 17.75 | 16.46 | 17.5 | 3792947
2002-05-14 00:00:00 | 16.7 | 16.7 | 16.32 | 16.6 | 1887822
2002-05-13 00:00:00 | 16.3 | 16.7 | 15.93 | 16.68 | 1592748
2002-05-10 00:00:00 | 16.78 | 17.18 | 16.26 | 16.46 | 1826532
2002-05-09 00:00:00 | 17.25 | 17.35 | 16.82 | 16.82 | 866276
2002-05-08 00:00:00 | 16.51 | 17.4 | 16.51 | 17 | 1857745
2002-05-07 00:00:00 | 16.31 | 16.75 | 16.18 | 16.46 | 2139159
2002-05-06 00:00:00 | 16.64 | 16.85 | 16.44 | 16.44 | 1290755
2002-05-03 00:00:00 | 16.51 | 16.98 | 16.5 | 16.65 | 1377703
2002-05-02 00:00:00 | 16.56 | 16.9 | 16.38 | 16.5 | 1778582
2002-04-30 00:00:00 | 16.37 | 16.8 | 16.31 | 16.62 | 2761913
2002-04-29 00:00:00 | 16.5 | 16.64 | 16.24 | 16.48 | 2006618
2002-04-26 00:00:00 | 16.54 | 17.08 | 16.51 | 16.6 | 2067325
2002-04-25 00:00:00 | 16.47 | 16.6 | 16.15 | 16.27 | 1091013
2002-04-24 00:00:00 | 16.49 | 16.8 | 16.45 | 16.62 | 1596678
2002-04-23 00:00:00 | 16.2 | 16.6 | 16.17 | 16.45 | 2549871
2002-04-22 00:00:00 | 16.25 | 16.45 | 16.06 | 16.17 | 1487300
2002-04-19 00:00:00 | 15.91 | 16.4 | 15.75 | 16.1 | 3864756
2002-04-18 00:00:00 | 15.91 | 16.22 | 15.85 | 16.01 | 1419122
2002-04-17 00:00:00 | 16.19 | 16.28 | 15.71 | 16.04 | 2593528
2002-04-16 00:00:00 | 15.95 | 16.2 | 15.95 | 16.11 | 1234543
2002-04-15 00:00:00 | 15.88 | 16.25 | 15.88 | 16.15 | 591886
2002-04-12 00:00:00 | 16.25 | 16.46 | 15.81 | 16 | 1469847
2002-04-11 00:00:00 | 16.3 | 16.8 | 16.12 | 16.33 | 3072672
2002-04-10 00:00:00 | 15.56 | 16.15 | 15.52 | 15.91 | 1208400
2002-04-09 00:00:00 | 15.8 | 15.98 | 15.53 | 15.7 | 1646339
2002-04-08 00:00:00 | 15.25 | 15.85 | 15.25 | 15.45 | 1520650
2002-04-05 00:00:00 | 15.25 | 15.79 | 15.18 | 15.51 | 1472101
2002-04-04 00:00:00 | 16 | 16.05 | 15.21 | 15.26 | 1925344
2002-04-03 00:00:00 | 16.28 | 16.28 | 15.95 | 16.02 | 1689551
2002-04-02 00:00:00 | 16.01 | 16.47 | 16.01 | 16.1 | 1382133
2002-03-28 00:00:00 | 16.14 | 16.48 | 15.95 | 16.16 | 2985294
2002-03-27 00:00:00 | 16 | 16.2 | 15.9 | 16.02 | 2081884
2002-03-26 00:00:00 | 16.01 | 16.4 | 15.86 | 15.9 | 1477708
2002-03-25 00:00:00 | 16.1 | 16.5 | 16 | 16.31 | 871449
2002-03-22 00:00:00 | 16 | 16.35 | 15.9 | 16.19 | 865282
2002-03-20 00:00:00 | 15.86 | 16.18 | 15.8 | 15.85 | 2070728
2002-03-19 00:00:00 | 16.8 | 16.8 | 15.8 | 16.04 | 2413621
2002-03-18 00:00:00 | 16.88 | 17.45 | 16.8 | 16.97 | 2455073
2002-03-15 00:00:00 | 16.06 | 16.67 | 15.66 | 16.67 | 2104538
2002-03-14 00:00:00 | 15.7 | 16.55 | 15.7 | 16.16 | 951498
2002-03-13 00:00:00 | 15.64 | 16.34 | 15.4 | 15.89 | 1103763
2002-03-12 00:00:00 | 16.15 | 16.3 | 15.73 | 15.94 | 1365510
2002-03-11 00:00:00 | 16.43 | 16.69 | 16.36 | 16.38 | 1142949
2002-03-08 00:00:00 | 16.28 | 17 | 16.25 | 16.55 | 1241061
2002-03-07 00:00:00 | 16.4 | 17.2 | 16.06 | 16.49 | 2050302
2002-03-06 00:00:00 | 15.6 | 16.39 | 15.58 | 16.38 | 1546296
2002-03-05 00:00:00 | 16.1 | 16.38 | 15.5 | 15.7 | 1402751
2002-03-04 00:00:00 | 15.9 | 16.5 | 15.65 | 16.1 | 2784708
2002-03-01 00:00:00 | 14.6 | 15.5 | 14.53 | 15.45 | 2689277
2002-02-28 00:00:00 | 14.35 | 14.8 | 14.06 | 14.57 | 1528146
2002-02-27 00:00:00 | 13.8 | 14.3 | 13.75 | 14.2 | 978085
2002-02-26 00:00:00 | 13.8 | 13.92 | 13.65 | 13.8 | 892729
2002-02-25 00:00:00 | 13.4 | 13.75 | 13.4 | 13.66 | 942872
2002-02-22 00:00:00 | 13.32 | 13.58 | 13.25 | 13.4 | 530233
2002-02-21 00:00:00 | 13.77 | 13.77 | 13.42 | 13.51 | 816335
2002-02-20 00:00:00 | 13.32 | 13.58 | 13.29 | 13.47 | 631782
2002-02-19 00:00:00 | 13.74 | 13.74 | 13.27 | 13.5 | 2326155
2002-02-18 00:00:00 | 13.73 | 13.96 | 13.58 | 13.8 | 489442
2002-02-15 00:00:00 | 13.72 | 14.03 | 13.66 | 13.96 | 897173
2002-02-14 00:00:00 | 13.63 | 14.15 | 13.57 | 14 | 1759055
2002-02-13 00:00:00 | 13.24 | 13.81 | 13.22 | 13.81 | 1062630
2002-02-12 00:00:00 | 13.45 | 13.58 | 13.24 | 13.45 | 1212549
2002-02-11 00:00:00 | 13.4 | 13.47 | 13.22 | 13.38 | 1088390
2002-02-08 00:00:00 | 12.9 | 13.28 | 12.9 | 13.1 | 1028507
2002-02-07 00:00:00 | 13.05 | 13.17 | 12.85 | 13 | 849813
2002-02-06 00:00:00 | 13 | 13.25 | 12.75 | 13 | 1625319
2002-02-05 00:00:00 | 12.77 | 13.3 | 12.71 | 12.9 | 1277030
2002-02-04 00:00:00 | 13.19 | 13.19 | 12.82 | 13.2 | 866640
2002-02-01 00:00:00 | 13 | 13.22 | 12.9 | 13.2 | 1025401
2002-01-31 00:00:00 | 13 | 13.11 | 12.52 | 12.85 | 2568582
2002-01-30 00:00:00 | 12.85 | 13.02 | 12.65 | 12.92 | 1166186
2002-01-29 00:00:00 | 13.2 | 13.35 | 12.92 | 13.22 | 1243677
2002-01-28 00:00:00 | 13.4 | 13.53 | 13.08 | 13.32 | 1649869
2002-01-25 00:00:00 | 13.59 | 13.59 | 12.75 | 13.32 | 1831962
2002-01-24 00:00:00 | 13.55 | 13.55 | 13.25 | 13.3 | 930949
2002-01-23 00:00:00 | 13.55 | 13.7 | 13.25 | 13.3 | 1165999
2002-01-22 00:00:00 | 13.6 | 14.17 | 13.52 | 13.73 | 624210
2002-01-21 00:00:00 | 13.55 | 13.82 | 13.35 | 13.62 | 835157
2002-01-18 00:00:00 | 13.9 | 14.07 | 13.5 | 13.82 | 789141
2002-01-17 00:00:00 | 13.8 | 14.28 | 13.72 | 14.12 | 1121602
2002-01-16 00:00:00 | 14.4 | 14.4 | 13.55 | 13.8 | 1086590
2002-01-15 00:00:00 | 14.1 | 14.48 | 13.82 | 14.45 | 1276767
2002-01-14 00:00:00 | 14.6 | 14.68 | 14.21 | 14.34 | 855509
2002-01-11 00:00:00 | 14.39 | 14.69 | 14.29 | 14.62 | 980004
2002-01-10 00:00:00 | 14.75 | 14.78 | 13.81 | 14.22 | 1105601
2002-01-09 00:00:00 | 14.8 | 14.8 | 14.25 | 14.76 | 1352218
2002-01-08 00:00:00 | 14.16 | 14.9 | 13.95 | 14.8 | 2163046
2002-01-07 00:00:00 | 14.14 | 14.28 | 13.83 | 14.19 | 878195
2002-01-04 00:00:00 | 13.5 | 14.14 | 13.5 | 14.14 | 1545519
2002-01-03 00:00:00 | 13.88 | 13.95 | 13.43 | 13.89 | 987604
2002-01-02 00:00:00 | 13.8 | 13.97 | 13.52 | 13.52 | 367495
2001-12-28 00:00:00 | 13.32 | 13.83 | 13.22 | 13.64 | 879832
2001-12-27 00:00:00 | 13.45 | 13.6 | 13.26 | 13.6 | 501470
2001-12-24 00:00:00 | 13.72 | 13.72 | 13.32 | 13.45 | 182821
2001-12-21 00:00:00 | 13.2 | 13.75 | 13.1 | 13.75 | 1094529
2001-12-20 00:00:00 | 13.68 | 13.85 | 13.21 | 13.24 | 1114149
2001-12-19 00:00:00 | 14.1 | 14.18 | 13.44 | 13.52 | 1365391
2001-12-18 00:00:00 | 14 | 14.09 | 13.42 | 14.03 | 1272769
2001-12-17 00:00:00 | 13.5 | 14.06 | 13.28 | 14.06 | 648926
2001-12-14 00:00:00 | 13.26 | 13.65 | 13.23 | 13.5 | 640086
2001-12-13 00:00:00 | 13.7 | 13.88 | 13.35 | 13.38 | 1182564
2001-12-12 00:00:00 | 13.99 | 13.99 | 13.42 | 13.48 | 920475
2001-12-11 00:00:00 | 13.65 | 13.88 | 13.26 | 13.4 | 1168828
2001-12-10 00:00:00 | 14.2 | 14.48 | 13.62 | 13.62 | 1057681
2001-12-07 00:00:00 | 14.3 | 14.52 | 13.5 | 13.85 | 2028359
2001-12-06 00:00:00 | 13.9 | 15.24 | 13.86 | 14.11 | 2218463
2001-12-05 00:00:00 | 13.6 | 13.8 | 13.4 | 13.78 | 1509029
2001-12-04 00:00:00 | 13.5 | 13.63 | 13.19 | 13.38 | 1038078
2001-12-03 00:00:00 | 13.05 | 13.55 | 13.05 | 13.45 | 932493
2001-11-30 00:00:00 | 13.5 | 13.59 | 13.11 | 13.34 | 3867087
2001-11-29 00:00:00 | 13.15 | 13.67 | 13.11 | 13.51 | 2553882
2001-11-28 00:00:00 | 13.9 | 14.12 | 13.5 | 13.5 | 1301016
2001-11-27 00:00:00 | 13.9 | 14.3 | 13.8 | 13.99 | 1205885
2001-11-26 00:00:00 | 14 | 14.06 | 13.75 | 13.9 | 1244727
2001-11-23 00:00:00 | 13.75 | 13.9 | 13.37 | 13.7 | 1502991
2001-11-22 00:00:00 | 13.55 | 13.98 | 13.53 | 13.98 | 575172
2001-11-21 00:00:00 | 13.5 | 13.98 | 13.45 | 13.64 | 1245395
2001-11-20 00:00:00 | 14.4 | 14.5 | 13.5 | 13.93 | 1650564
2001-11-19 00:00:00 | 14.2 | 14.57 | 14.13 | 14.4 | 1928642
2001-11-16 00:00:00 | 13.65 | 14.2 | 13.32 | 13.98 | 2238268
2001-11-15 00:00:00 | 14 | 14.12 | 13.41 | 13.69 | 2294797
2001-11-14 00:00:00 | 13.95 | 14.05 | 13.15 | 14 | 2953886
2001-11-13 00:00:00 | 12.81 | 13.86 | 12.81 | 13.74 | 2755776
2001-11-12 00:00:00 | 13.99 | 14.08 | 12 | 12.6 | 2714461
2001-11-09 00:00:00 | 13.9 | 14.34 | 13.89 | 13.91 | 1593059
2001-11-08 00:00:00 | 13.4 | 14.35 | 13.39 | 14.35 | 3222978
2001-11-07 00:00:00 | 13.79 | 13.79 | 13.42 | 13.5 | 1362280
2001-11-06 00:00:00 | 13.75 | 13.82 | 13.35 | 13.5 | 1147297
2001-11-05 00:00:00 | 14.1 | 14.34 | 13.46 | 13.75 | 1853328
2001-11-02 00:00:00 | 13.05 | 13.21 | 12.55 | 13.21 | 592692
2001-11-01 00:00:00 | 12.66 | 13 | 12.61 | 12.95 | 542968
2001-10-31 00:00:00 | 12.53 | 13.28 | 12.07 | 12.9 | 1361603
2001-10-30 00:00:00 | 13.27 | 13.4 | 12.07 | 12.6 | 2213074
2001-10-29 00:00:00 | 13.65 | 13.65 | 13.3 | 13.5 | 1317802
2001-10-26 00:00:00 | 13.2 | 13.6 | 13.15 | 13.49 | 1439736
2001-10-25 00:00:00 | 13.2 | 13.49 | 12.81 | 13.17 | 1538720
2001-10-24 00:00:00 | 13.02 | 13.55 | 12.97 | 13.15 | 2314642
2001-10-23 00:00:00 | 12.61 | 13.21 | 12.27 | 13.05 | 2453969
2001-10-22 00:00:00 | 12.17 | 12.49 | 12.01 | 12.46 | 465825
2001-10-19 00:00:00 | 12.25 | 12.64 | 11.9 | 12.08 | 1024050
2001-10-18 00:00:00 | 11.75 | 12.8 | 11.75 | 12.7 | 2279539
2001-10-17 00:00:00 | 12.5 | 12.8 | 12.2 | 12.61 | 2637297
2001-10-16 00:00:00 | 12 | 12.18 | 11.77 | 12.1 | 1828193
2001-10-15 00:00:00 | 12.52 | 12.55 | 11.85 | 12.1 | 2181810
2001-10-12 00:00:00 | 12.75 | 13.05 | 11.7 | 12.61 | 2288882
2001-10-11 00:00:00 | 11.9 | 12.63 | 11.85 | 12.49 | 3384051
2001-10-10 00:00:00 | 11 | 11.85 | 10.65 | 11.75 | 2451894
2001-10-09 00:00:00 | 10.78 | 11.16 | 10.36 | 11.16 | 3685884
2001-10-08 00:00:00 | 11.1 | 11.19 | 10.54 | 10.65 | 2821398
2001-10-05 00:00:00 | 11.35 | 11.89 | 10.96 | 11.3 | 1917598
2001-10-04 00:00:00 | 11.2 | 11.69 | 10.95 | 11.69 | 3006958
2001-10-03 00:00:00 | 10.58 | 10.62 | 9.9 | 10.6 | 2586938
2001-10-02 00:00:00 | 11.13 | 11.15 | 10.12 | 10.64 | 2842852
2001-10-01 00:00:00 | 12.15 | 12.15 | 11 | 11.05 | 1365172
2001-09-28 00:00:00 | 11.9 | 11.96 | 11 | 11.85 | 2299145
2001-09-27 00:00:00 | 11.5 | 11.84 | 11.21 | 11.54 | 1765504
2001-09-26 00:00:00 | 11.45 | 12.09 | 11.01 | 11.68 | 3460186
2001-09-25 00:00:00 | 10.9 | 11.8 | 10.66 | 11.05 | 3076036
2001-09-24 00:00:00 | 10.35 | 10.69 | 10.05 | 10.6 | 2695897
2001-09-21 00:00:00 | 9.82 | 10.8 | 9.14 | 9.65 | 3182727
2001-09-20 00:00:00 | 11.4 | 11.6 | 9.7 | 10.21 | 4100068
2001-09-19 00:00:00 | 11.1 | 11.47 | 10.2 | 11.14 | 4203659
2001-09-18 00:00:00 | 12 | 12.01 | 10.86 | 11.05 | 3341069
2001-09-17 00:00:00 | 13 | 13.08 | 10.56 | 12.22 | 6345714
2001-09-14 00:00:00 | 14.45 | 14.6 | 12.95 | 12.95 | 1881561
2001-09-13 00:00:00 | 14.05 | 14.65 | 13.57 | 14.23 | 2033693
2001-09-12 00:00:00 | 14.2 | 15.12 | 12.8 | 13.96 | 4221914
2001-09-11 00:00:00 | 17.29 | 17.89 | 14.1 | 15.16 | 3285373
2001-09-10 00:00:00 | 17.9 | 17.98 | 16.9 | 17.14 | 2361323
2001-09-07 00:00:00 | 19.15 | 19.35 | 18.02 | 18.11 | 1660196
2001-09-06 00:00:00 | 19.55 | 19.7 | 19.06 | 19.06 | 1730852
2001-09-05 00:00:00 | 19.7 | 19.93 | 19.67 | 19.7 | 1135245
2001-09-04 00:00:00 | 19.38 | 19.94 | 19.06 | 19.94 | 2124573
2001-09-03 00:00:00 | 19.04 | 19.24 | 18.92 | 18.99 | 322507
2001-08-31 00:00:00 | 19.23 | 19.62 | 18.64 | 18.82 | 773164
2001-08-30 00:00:00 | 19.8 | 19.98 | 19.15 | 19.28 | 961747
2001-08-29 00:00:00 | 19.48 | 20.1 | 19.35 | 19.82 | 789514
2001-08-28 00:00:00 | 19.8 | 20.27 | 19.28 | 19.28 | 879743
2001-08-27 00:00:00 | 20.15 | 20.37 | 19.8 | 19.86 | 261609
2001-08-24 00:00:00 | 19.98 | 20.38 | 19.81 | 20.35 | 1086659
2001-08-23 00:00:00 | 19.65 | 20.14 | 19.32 | 19.71 | 581545
2001-08-22 00:00:00 | 19.71 | 20.02 | 19.52 | 19.62 | 873132
2001-08-21 00:00:00 | 19.35 | 19.95 | 19.3 | 19.8 | 2112098
2001-08-20 00:00:00 | 19.19 | 19.35 | 18.8 | 19 | 1156414
2001-08-17 00:00:00 | 19.74 | 19.74 | 19.01 | 19.08 | 1143150
2001-08-16 00:00:00 | 19.96 | 20 | 19.52 | 19.6 | 958400
2001-08-15 00:00:00 | 20.1 | 20.15 | 19.75 | 19.95 | 584303
2001-08-14 00:00:00 | 20.35 | 20.57 | 19.81 | 20 | 3219431
2001-08-13 00:00:00 | 21.33 | 21.34 | 20.32 | 20.32 | 1889945
2001-08-10 00:00:00 | 21.45 | 21.88 | 21.42 | 21.5 | 985935
2001-08-09 00:00:00 | 21.15 | 21.7 | 21 | 21.25 | 2582358
2001-08-08 00:00:00 | 21.25 | 21.58 | 21.1 | 21.1 | 1710877
2001-08-07 00:00:00 | 22.5 | 22.5 | 21.3 | 21.5 | 3298491
2001-08-06 00:00:00 | 22.62 | 23.35 | 22.62 | 22.64 | 777903
2001-08-03 00:00:00 | 22.9 | 23.2 | 22.62 | 22.82 | 751979
2001-08-02 00:00:00 | 22.49 | 23.6 | 22.36 | 23 | 1342290
2001-08-01 00:00:00 | 22.63 | 22.75 | 22.32 | 22.6 | 414377
2001-07-31 00:00:00 | 22.12 | 23 | 22.12 | 22.7 | 722741
2001-07-30 00:00:00 | 23.36 | 23.36 | 22.52 | 22.52 | 778802
2001-07-27 00:00:00 | 22.68 | 23.5 | 22.32 | 23 | 1706425
2001-07-26 00:00:00 | 22.3 | 22.75 | 21.51 | 22.15 | 1100633
2001-07-25 00:00:00 | 21.5 | 21.9 | 21.4 | 21.67 | 815622
2001-07-24 00:00:00 | 21.3 | 21.55 | 21.05 | 21.31 | 846568
2001-07-23 00:00:00 | 21.11 | 21.87 | 21.02 | 21.3 | 913921
2001-07-20 00:00:00 | 21.45 | 21.7 | 21.08 | 21.4 | 611294
2001-07-19 00:00:00 | 21.94 | 21.99 | 21.26 | 21.6 | 1493304
2001-07-18 00:00:00 | 21.77 | 22.75 | 21.55 | 21.8 | 1767479
2001-07-17 00:00:00 | 21.51 | 22.22 | 21.5 | 21.8 | 1154054
2001-07-16 00:00:00 | 21.8 | 22.05 | 21.5 | 21.79 | 824265
2001-07-13 00:00:00 | 21.8 | 22.08 | 21.67 | 21.69 | 595141
2001-07-12 00:00:00 | 22.28 | 22.28 | 21.5 | 21.73 | 1287624
2001-07-11 00:00:00 | 21.25 | 21.87 | 21.25 | 21.8 | 1522030
2001-07-10 00:00:00 | 22.27 | 22.8 | 21.82 | 21.96 | 1369865
2001-07-09 00:00:00 | 22.4 | 22.7 | 22.1 | 22.46 | 766402
2001-07-06 00:00:00 | 22.99 | 23.05 | 22.68 | 22.73 | 1191504
2001-07-05 00:00:00 | 22.65 | 23.16 | 22.37 | 23 | 1283169
2001-07-04 00:00:00 | 22.1 | 22.77 | 22.1 | 22.77 | 880979
2001-07-03 00:00:00 | 22.15 | 22.5 | 21.81 | 22.39 | 1110260
2001-07-02 00:00:00 | 21.96 | 22.27 | 21.73 | 22.1 | 1256130
2001-06-29 00:00:00 | 21.6 | 22.09 | 21.5 | 21.75 | 1425996
2001-06-27 00:00:00 | 21.91 | 22.1 | 21.45 | 21.57 | 1075436
2001-06-26 00:00:00 | 22.24 | 22.49 | 21.8 | 21.99 | 2293182
2001-06-25 00:00:00 | 23 | 23.33 | 22.19 | 22.25 | 1930904
2001-06-22 00:00:00 | 23.5 | 23.95 | 23.01 | 23.01 | 2473762
2001-06-21 00:00:00 | 22.75 | 23.35 | 22.51 | 23.25 | 1841375
2001-06-20 00:00:00 | 23 | 23.3 | 22.2 | 22.48 | 1554649
2001-06-19 00:00:00 | 22.35 | 23.4 | 22.35 | 23 | 1653371
2001-06-18 00:00:00 | 22.35 | 22.8 | 22.14 | 22.22 | 1378965
2001-06-15 00:00:00 | 23.2 | 23.44 | 22.8 | 22.81 | 1890170
2001-06-14 00:00:00 | 23.12 | 23.61 | 23.07 | 23.25 | 1694117
2001-06-13 00:00:00 | 23.37 | 23.99 | 23.37 | 23.66 | 1607436
2001-06-12 00:00:00 | 23.6 | 24 | 23.52 | 23.54 | 1997572
2001-06-11 00:00:00 | 23.7 | 24.77 | 23.6 | 24.1 | 1504852
2001-06-08 00:00:00 | 24.3 | 25.07 | 24.01 | 24.01 | 2808292
2001-06-07 00:00:00 | 23.9 | 24.8 | 23.86 | 24.8 | 2937524
2001-06-06 00:00:00 | 23.61 | 24.05 | 23.31 | 23.85 | 960570
2001-06-05 00:00:00 | 23.5 | 24.05 | 23.37 | 24.05 | 1914685
2001-06-01 00:00:00 | 23.3 | 23.88 | 23 | 23.88 | 1155758
2001-05-31 00:00:00 | 22.3 | 23.31 | 22.3 | 23.22 | 1604873
2001-05-30 00:00:00 | 22.62 | 22.87 | 22.38 | 22.42 | 989096
2001-05-29 00:00:00 | 22.65 | 23.39 | 22.52 | 22.9 | 1037283
2001-05-28 00:00:00 | 22.8 | 23.45 | 22.62 | 22.9 | 827834
2001-05-25 00:00:00 | 23.58 | 23.7 | 22.9 | 22.9 | 1456089
2001-05-24 00:00:00 | 23.8 | 24 | 23.5 | 23.71 | 921465
2001-05-23 00:00:00 | 23.8 | 23.95 | 23.5 | 23.95 | 1881982
2001-05-22 00:00:00 | 23.6 | 23.84 | 23.15 | 23.84 | 2184106
2001-05-21 00:00:00 | 23.02 | 23.84 | 22.77 | 23.27 | 1513160
2001-05-18 00:00:00 | 22.98 | 23.5 | 22.7 | 23.27 | 1388434
2001-05-17 00:00:00 | 23.1 | 23.62 | 22.9 | 23 | 2284481
2001-05-16 00:00:00 | 22.77 | 23.08 | 22.12 | 22.99 | 2343269
2001-05-15 00:00:00 | 21.8 | 22.83 | 21.35 | 22.66 | 2583519
2001-05-14 00:00:00 | 21.5 | 21.88 | 21.01 | 21.65 | 947016
2001-05-11 00:00:00 | 21.25 | 21.94 | 21.03 | 21.7 | 1738479
2001-05-10 00:00:00 | 20.05 | 21.49 | 20.05 | 21.25 | 3509500
2001-05-09 00:00:00 | 19.91 | 19.99 | 19.63 | 19.99 | 1029864
2001-05-08 00:00:00 | 20.05 | 20.28 | 19.87 | 20.11 | 911613
2001-05-07 00:00:00 | 20.02 | 20.25 | 19.8 | 20.11 | 731512
2001-05-04 00:00:00 | 19.79 | 20.14 | 19.5 | 19.93 | 1089530
2001-05-03 00:00:00 | 20.3 | 20.43 | 19.76 | 19.76 | 1055073
2001-05-02 00:00:00 | 20.55 | 20.84 | 20.05 | 20.15 | 913249
2001-04-30 00:00:00 | 20.51 | 20.93 | 20.43 | 20.5 | 1443242
2001-04-27 00:00:00 | 20.19 | 20.69 | 19.96 | 20.63 | 1744757
2001-04-26 00:00:00 | 19.85 | 20.14 | 19.22 | 20.1 | 1223980
2001-04-25 00:00:00 | 20.17 | 20.18 | 19.6 | 19.6 | 997241
2001-04-24 00:00:00 | 20.04 | 20.18 | 19.8 | 20.1 | 920904
2001-04-23 00:00:00 | 19.56 | 20.08 | 19.56 | 19.8 | 1186445
2001-04-20 00:00:00 | 20.25 | 20.68 | 19.8 | 19.9 | 1307295
2001-04-19 00:00:00 | 20.8 | 20.88 | 19.97 | 20.2 | 1421095
2001-04-18 00:00:00 | 20.08 | 21 | 20.08 | 20.75 | 948511
2001-04-17 00:00:00 | 20.02 | 20.34 | 19.95 | 20.1 | 734902
2001-04-12 00:00:00 | 20.6 | 20.9 | 20.32 | 20.55 | 581252
2001-04-11 00:00:00 | 20.22 | 20.69 | 20.01 | 20.5 | 872719
2001-04-10 00:00:00 | 20 | 20.47 | 20 | 20.3 | 981840
2001-04-09 00:00:00 | 19.79 | 20.42 | 19.65 | 20 | 738317
2001-04-06 00:00:00 | 20 | 20.04 | 19.2 | 19.5 | 1073378
2001-04-05 00:00:00 | 20.86 | 20.86 | 19.66 | 19.66 | 1922422
2001-04-04 00:00:00 | 20.35 | 20.4 | 19.92 | 20.4 | 1867618
2001-04-03 00:00:00 | 20.8 | 20.9 | 20.22 | 20.41 | 1239573
2001-04-02 00:00:00 | 21.4 | 21.5 | 20.32 | 20.79 | 1837267
2001-03-30 00:00:00 | 20.85 | 21.8 | 20.85 | 21.01 | 2862157
2001-03-29 00:00:00 | 19.8 | 20.5 | 19.65 | 20.44 | 2054121
2001-03-28 00:00:00 | 20.28 | 20.5 | 19.62 | 20.06 | 1194945
2001-03-27 00:00:00 | 19.09 | 20.1 | 18.66 | 20.05 | 2078753
2001-03-26 00:00:00 | 19 | 19.1 | 18.5 | 18.9 | 1800196
2001-03-23 00:00:00 | 19.35 | 19.82 | 18.2 | 18.93 | 2189565
2001-03-22 00:00:00 | 19.12 | 19.45 | 18.86 | 19.2 | 1914834
2001-03-21 00:00:00 | 20.2 | 20.2 | 18.92 | 19.6 | 4044553
2001-03-20 00:00:00 | 21.79 | 21.85 | 20.21 | 20.21 | 2988538
2001-03-19 00:00:00 | 22.6 | 22.4 | 21.6 | 21.74 | 1906084
2001-03-16 00:00:00 | 21.75 | 22.8 | 21.35 | 22.8 | 2551185
2001-03-15 00:00:00 | 22.4 | 22.47 | 21.45 | 21.5 | 1246368
2001-03-14 00:00:00 | 22.75 | 22.86 | 21.5 | 22.49 | 1357846
2001-03-13 00:00:00 | 22.7 | 23.04 | 22.42 | 22.9 | 1092493
2001-03-12 00:00:00 | 22.4 | 23.18 | 22.33 | 23.1 | 1118757
2001-03-09 00:00:00 | 23.4 | 23.56 | 23.25 | 23.46 | 2013587
2001-03-08 00:00:00 | 22.79 | 23.4 | 22.55 | 23.4 | 2175394
2001-03-07 00:00:00 | 22.3 | 22.95 | 21.99 | 22.79 | 901618
2001-03-06 00:00:00 | 22.35 | 22.58 | 22.15 | 22.5 | 528490
2001-03-05 00:00:00 | 22.05 | 22.57 | 22.04 | 22.57 | 542436
2001-03-02 00:00:00 | 22.2 | 22.7 | 21.8 | 22.05 | 1251725
2001-03-01 00:00:00 | 22.19 | 22.9 | 22.13 | 22.5 | 2381589
2001-02-28 00:00:00 | 22.72 | 22.78 | 22.02 | 22.5 | 1384201
2001-02-27 00:00:00 | 22.8 | 22.85 | 22.31 | 22.61 | 1742472
2001-02-26 00:00:00 | 22.05 | 22.97 | 22.05 | 22.75 | 1833391
2001-02-23 00:00:00 | 22.24 | 22.51 | 22.03 | 22.25 | 1762963
2001-02-22 00:00:00 | 21.5 | 22.46 | 21.5 | 22.32 | 2583703
2001-02-21 00:00:00 | 21.95 | 22.08 | 21.55 | 21.68 | 959998
2001-02-20 00:00:00 | 21.5 | 22.24 | 21.25 | 21.88 | 1751032
2001-02-19 00:00:00 | 21.8 | 21.95 | 21.1 | 21.5 | 1515951
2001-02-16 00:00:00 | 22.5 | 22.5 | 22.03 | 22.31 | 1354113
2001-02-15 00:00:00 | 22.5 | 22.56 | 21.5 | 22.5 | 3036710
2001-02-14 00:00:00 | 22.9 | 23 | 22.47 | 22.52 | 1089542
2001-02-13 00:00:00 | 22.9 | 23.14 | 22.7 | 22.95 | 667390
2001-02-12 00:00:00 | 22.7 | 23 | 22.7 | 23 | 498537
2001-02-09 00:00:00 | 23.15 | 23.25 | 22.76 | 22.81 | 1070858
2001-02-08 00:00:00 | 23 | 23.25 | 22.98 | 23.15 | 1808179
2001-02-07 00:00:00 | 23.45 | 23.45 | 23 | 23.15 | 679150
2001-02-06 00:00:00 | 23.12 | 23.59 | 23.12 | 23.5 | 1006107
2001-02-05 00:00:00 | 23.01 | 23.55 | 23.01 | 23.4 | 1527809
2001-02-02 00:00:00 | 22.92 | 23.4 | 22.92 | 23.31 | 1044369
2001-02-01 00:00:00 | 22.93 | 23.24 | 22.55 | 23.24 | 1055467
2001-01-31 00:00:00 | 23.01 | 23.16 | 22.97 | 23 | 707629
2001-01-30 00:00:00 | 23.1 | 23.45 | 22.72 | 23.15 | 1221618
2001-01-29 00:00:00 | 23 | 23.39 | 22.82 | 23 | 484268
2001-01-26 00:00:00 | 23.05 | 23.5 | 23.05 | 23.13 | 789698
2001-01-25 00:00:00 | 23.56 | 24 | 23.35 | 23.65 | 1750188
2001-01-24 00:00:00 | 23.28 | 23.9 | 23.11 | 23.78 | 1927784
2001-01-23 00:00:00 | 24 | 24 | 22.35 | 23.05 | 1711839
2001-01-22 00:00:00 | 22.5 | 22.95 | 22 | 22.39 | 1575963
2001-01-19 00:00:00 | 23.65 | 23.65 | 22.95 | 23 | 1483633
2001-01-18 00:00:00 | 23.5 | 23.6 | 23.27 | 23.45 | 2611936
2001-01-17 00:00:00 | 22.95 | 23.5 | 22.75 | 23.21 | 3054148
2001-01-16 00:00:00 | 22.49 | 22.69 | 22.06 | 22.6 | 944115
2001-01-15 00:00:00 | 22.15 | 22.49 | 22 | 22.3 | 670653
2001-01-12 00:00:00 | 22.32 | 22.9 | 22.15 | 22.25 | 1373332
2001-01-11 00:00:00 | 22.2 | 22.95 | 22.15 | 22.65 | 2149139
2001-01-10 00:00:00 | 22.25 | 22.98 | 22.04 | 22.38 | 3747137
2001-01-09 00:00:00 | 22.05 | 22.5 | 22 | 22 | 8247734
2001-01-08 00:00:00 | 22 | 22.98 | 22 | 22.8 | 1160981
2001-01-05 00:00:00 | 23.5 | 23.78 | 21.9 | 21.9 | 1461769
2001-01-04 00:00:00 | 23.4 | 23.6 | 22.73 | 23.2 | 955091
2001-01-03 00:00:00 | 23.48 | 23.48 | 22.82 | 23.19 | 1229525
2001-01-02 00:00:00 | 23.66 | 24.03 | 23 | 23.49 | 656533
2001-01-01 00:00:00 | 23.85 | 23.85 | 23 | 23.66 | 602210
2000-12-29 00:00:00 | 23.85 | 23.85 | 23 | 23.66 | 602210
2000-12-28 00:00:00 | 23.75 | 23.89 | 23.55 | 23.86 | 665297
2000-12-27 00:00:00 | 23.05 | 23.75 | 23.05 | 23.75 | 788930
2000-12-22 00:00:00 | 22.44 | 23.45 | 22.42 | 23.4 | 887292
2000-12-21 00:00:00 | 22.5 | 23.92 | 22.42 | 22.44 | 2063966
2000-12-20 00:00:00 | 22.3 | 23.18 | 22.05 | 22.87 | 1375841
2000-12-19 00:00:00 | 21.25 | 22.49 | 21.25 | 21.96 | 1709804
2000-12-18 00:00:00 | 20.12 | 21.45 | 20.12 | 21.2 | 2106401
2000-12-15 00:00:00 | 20.95 | 20.95 | 20.25 | 20.45 | 2465222
2000-12-14 00:00:00 | 20.8 | 21.63 | 20.59 | 20.59 | 2364505
2000-12-13 00:00:00 | 22 | 22.48 | 20.7 | 20.8 | 2341047
2000-12-12 00:00:00 | 23.01 | 23.44 | 21.35 | 21.5 | 2606642
2000-12-11 00:00:00 | 23.32 | 23.75 | 22.8 | 23.18 | 524119
2000-12-08 00:00:00 | 22 | 23.48 | 22 | 22.76 | 1246001
2000-12-07 00:00:00 | 22 | 23 | 21.87 | 22 | 1457355
2000-12-06 00:00:00 | 22.7 | 23.4 | 21.94 | 23.18 | 2070151
2000-12-05 00:00:00 | 22.76 | 23.88 | 22.76 | 23.8 | 879715
2000-12-04 00:00:00 | 23.05 | 23.74 | 23.05 | 23.33 | 545647
2000-12-01 00:00:00 | 24 | 24.29 | 23.43 | 23.62 | 752631
2000-11-30 00:00:00 | 23.5 | 24.39 | 23.35 | 24.1 | 1167030
2000-11-29 00:00:00 | 23.6 | 24.55 | 23.6 | 24.02 | 3398537
2000-11-28 00:00:00 | 23 | 23.94 | 22.93 | 23.66 | 2138525
2000-11-27 00:00:00 | 22.72 | 23.48 | 22.7 | 23.25 | 888144
2000-11-24 00:00:00 | 22.87 | 23.48 | 22.47 | 23.09 | 1150189
2000-11-23 00:00:00 | 22.76 | 23.46 | 22.76 | 23.18 | 704453
2000-11-22 00:00:00 | 23.75 | 24.14 | 23 | 23.55 | 1508914
2000-11-21 00:00:00 | 24 | 24.5 | 23.81 | 24.28 | 1499269
2000-11-20 00:00:00 | 24.1 | 24.4 | 23.75 | 24.12 | 1141556
2000-11-17 00:00:00 | 24.33 | 24.75 | 24.05 | 24.39 | 928984
2000-11-16 00:00:00 | 24.7 | 25 | 24.35 | 24.8 | 1832458
2000-11-15 00:00:00 | 24 | 24.93 | 24 | 24.9 | 1518707
2000-11-14 00:00:00 | 24 | 24.47 | 23.97 | 24.34 | 1055742
2000-11-13 00:00:00 | 23.7 | 24.7 | 23.7 | 24.55 | 1551069
2000-11-10 00:00:00 | 23.8 | 24.9 | 23.8 | 24.18 | 3220117
2000-11-09 00:00:00 | 24 | 24.11 | 23.62 | 23.98 | 703950
2000-11-08 00:00:00 | 23.4 | 24.1 | 23.31 | 24 | 1044491
2000-11-07 00:00:00 | 23.65 | 23.65 | 23.2 | 23.42 | 739086
2000-11-06 00:00:00 | 23.5 | 23.85 | 23.3 | 23.4 | 976855
2000-11-03 00:00:00 | 23.62 | 23.8 | 23.33 | 23.51 | 607960
2000-11-02 00:00:00 | 23.6 | 24 | 23.46 | 23.51 | 1205395
2000-11-01 00:00:00 | 24 | 24.5 | 23.98 | 24.15 | 653841
2000-10-31 00:00:00 | 23.8 | 24.06 | 23.7 | 24 | 2004889
2000-10-30 00:00:00 | 23.5 | 24 | 23.3 | 24 | 2004889
2000-10-27 00:00:00 | 23.7 | 24.1 | 23.2 | 23.52 | 3322747
2000-10-26 00:00:00 | 21.7 | 23.99 | 21.7 | 23.7 | 6198988
2000-10-25 00:00:00 | 20.7 | 22.3 | 19.92 | 21.75 | 2436045
2000-10-24 00:00:00 | 20.6 | 21.1 | 20.35 | 21.1 | 808350
2000-10-23 00:00:00 | 21 | 21.33 | 20.25 | 20.69 | 934026
2000-10-20 00:00:00 | 22.11 | 22.49 | 20.9 | 21.33 | 1561936
2000-10-19 00:00:00 | 21.2 | 22.45 | 21.2 | 22.33 | 1298766
2000-10-18 00:00:00 | 21.51 | 22.25 | 21 | 21.55 | 1264269
2000-10-17 00:00:00 | 21.25 | 22.49 | 21.15 | 22 | 3378996
2000-10-16 00:00:00 | 20.12 | 21.65 | 20.12 | 21.25 | 1253727
2000-10-13 00:00:00 | 20.45 | 21 | 19.91 | 20.45 | 1259885
2000-10-12 00:00:00 | 20.5 | 21.45 | 20.5 | 20.91 | 1259885
2000-10-11 00:00:00 | 20.35 | 21.6 | 20.26 | 20.8 | 2871315
2000-10-10 00:00:00 | 20.5 | 20.81 | 19.82 | 20.46 | 832752
2000-10-09 00:00:00 | 21.3 | 21.59 | 20.25 | 20.37 | 1556629
2000-10-06 00:00:00 | 21.62 | 22.24 | 21.17 | 22.01 | 2735826
2000-10-05 00:00:00 | 21.1 | 22.18 | 20.91 | 21.88 | 2640669
2000-10-04 00:00:00 | 20.9 | 21.38 | 20.9 | 21.15 | 2294972
2000-10-03 00:00:00 | 20.09 | 21.6 | 19.96 | 21.53 | 6834800
2000-10-02 00:00:00 | 18.88 | 20.2 | 18.88 | 20.05 | 2298297
2000-09-29 00:00:00 | 19.25 | 20.1 | 19.02 | 19.85 | 5846870
2000-09-28 00:00:00 | 18.32 | 19.31 | 18.32 | 19.15 | 1702614
2000-09-27 00:00:00 | 17.6 | 18.74 | 17.45 | 18.68 | 1353843
2000-09-26 00:00:00 | 17.6 | 17.9 | 17.54 | 17.62 | 447697
2000-09-25 00:00:00 | 17.95 | 18.1 | 17.5 | 17.74 | 523771
2000-09-22 00:00:00 | 17.2 | 18.08 | 17.06 | 17.83 | 625635
2000-09-21 00:00:00 | 18 | 18.5 | 17.25 | 17.4 | 1085835
2000-09-20 00:00:00 | 18.2 | 18.45 | 18.05 | 18.05 | 591012
2000-09-19 00:00:00 | 18.8 | 19.1 | 18.15 | 18.32 | 677712
2000-09-18 00:00:00 | 19 | 19.2 | 18.5 | 19.2 | 766586
2000-09-15 00:00:00 | 19.05 | 19.25 | 18.88 | 19.05 | 580909
2000-09-14 00:00:00 | 19.14 | 19.49 | 19.03 | 19.14 | 1042448
2000-09-13 00:00:00 | 19.35 | 19.37 | 19.06 | 19.14 | 563098
2000-09-12 00:00:00 | 19.29 | 19.48 | 18.85 | 19.37 | 1077485
2000-09-11 00:00:00 | 19 | 19.37 | 18.62 | 19.14 | 678163
2000-09-08 00:00:00 | 19.1 | 19.9 | 19 | 19.05 | 1309879
2000-09-07 00:00:00 | 18.09 | 19.25 | 18.09 | 19.05 | 4275830
2000-09-06 00:00:00 | 18.51 | 18.8 | 18.41 | 18.5 | 1157106
2000-09-05 00:00:00 | 18.2 | 18.79 | 18.13 | 18.7 | 967207
2000-09-04 00:00:00 | 18 | 18.51 | 17.9 | 18.51 | 1641733
2000-09-01 00:00:00 | 17.9 | 18.13 | 17.45 | 17.99 | 1100306
2000-08-31 00:00:00 | 17.24 | 17.95 | 17.08 | 17.94 | 857678
2000-08-30 00:00:00 | 17.3 | 17.38 | 17.01 | 17.2 | 667147
2000-08-29 00:00:00 | 17.75 | 17.85 | 17.32 | 17.39 | 773178
2000-08-28 00:00:00 | 18 | 18.14 | 17.4 | 18.05 | 860028
2000-08-25 00:00:00 | 16.56 | 18.19 | 16.5 | 16.5 | 2753121
2000-08-24 00:00:00 | 16.15 | 16.39 | 16.12 | 16.25 | 1999155
2000-08-23 00:00:00 | 17.25 | 17.28 | 16.05 | 16.15 | 1682559
2000-08-22 00:00:00 | 17.28 | 17.4 | 17.03 | 17.2 | 1174746
2000-08-21 00:00:00 | 17.05 | 17.52 | 17.05 | 17.45 | 741477
2000-08-18 00:00:00 | 17.64 | 17.74 | 17.21 | 17.53 | 601601
2000-08-17 00:00:00 | 17.95 | 17.95 | 17.56 | 17.6 | 656740
2000-08-16 00:00:00 | 18.2 | 18.2 | 17.9 | 17.95 | 469985
2000-08-15 00:00:00 | 18.02 | 18.1 | 17.96 | 18.08 | 295736
2000-08-14 00:00:00 | 18 | 18.16 | 17.91 | 18.07 | 231964
2000-08-11 00:00:00 | 18.19 | 18.19 | 17.95 | 18 | 565697
2000-08-10 00:00:00 | 18.07 | 18.3 | 17.92 | 18 | 404250
2000-08-09 00:00:00 | 18.26 | 18.5 | 18.24 | 18.24 | 1474937
2000-08-08 00:00:00 | 17.9 | 18.19 | 17.86 | 18.19 | 427750
2000-08-07 00:00:00 | 17.87 | 18.1 | 17.76 | 17.83 | 834249
2000-08-04 00:00:00 | 17.8 | 18.04 | 17.72 | 18 | 255104
2000-08-03 00:00:00 | 17.8 | 17.89 | 17.75 | 17.8 | 1538409
2000-08-02 00:00:00 | 17.99 | 17.99 | 17.74 | 17.85 | 713653
2000-08-01 00:00:00 | 17.97 | 18.04 | 17.8 | 17.99 | 461614
2000-07-31 00:00:00 | 18.01 | 18.17 | 17.9 | 18.1 | 253404
2000-07-28 00:00:00 | 18.25 | 18.25 | 18.05 | 18.12 | 380404
2000-07-27 00:00:00 | 18.29 | 18.29 | 18 | 18.12 | 639229
2000-07-26 00:00:00 | 18.1 | 18.45 | 17.95 | 18.2 | 729371
2000-07-25 00:00:00 | 18.49 | 18.49 | 18 | 18.1 | 810115
2000-07-24 00:00:00 | 18 | 18.35 | 17.9 | 18.34 | 1347768
2000-07-21 00:00:00 | 18 | 18.13 | 17.85 | 18.1 | 1207625
2000-07-20 00:00:00 | 17.7 | 17.99 | 17.7 | 17.99 | 707552
2000-07-19 00:00:00 | 17.8 | 17.99 | 17.76 | 17.86 | 989702
2000-07-18 00:00:00 | 17.53 | 17.96 | 17.52 | 17.84 | 1698075
2000-07-17 00:00:00 | 17.85 | 18.07 | 17.61 | 17.61 | 1698075
2000-07-14 00:00:00 | 17.98 | 17.98 | 17.98 | 17.98 | 1328623
2000-07-13 00:00:00 | 18.36 | 18.38 | 18.01 | 18.03 | 1328623
2000-07-12 00:00:00 | 18.39 | 18.6 | 18.22 | 18.45 | 3417378
2000-07-11 00:00:00 | 17.75 | 18.3 | 17.75 | 18.2 | 4701876
2000-07-10 00:00:00 | 19 | 19.19 | 17.5 | 17.5 | 7778368
2000-07-07 00:00:00 | 20 | 20.29 | 19.2 | 19.45 | 6658605
2000-07-06 00:00:00 | 21.02 | 21.02 | 19.9 | 19.9 | 1518254
2000-07-05 00:00:00 | 21.99 | 21.99 | 20.6 | 20.99 | 258593
2000-07-04 00:00:00 | 21.95 | 21.99 | 21.61 | 21.9 | 258593
2000-07-03 00:00:00 | 22.01 | 22.09 | 21.65 | 21.79 | 173380
2000-06-30 00:00:00 | 22.18 | 22.18 | 21.51 | 22.1 | 559881
2000-06-29 00:00:00 | 22.2 | 22.2 | 21.89 | 21.93 | 35771
2000-06-28 00:00:00 | 22.7 | 22.7 | 21.85 | 21.9 | 747009
2000-06-27 00:00:00 | 23.03 | 23.3 | 22.52 | 22.6 | 477561
2000-06-26 00:00:00 | 23.38 | 23.73 | 23 | 23.18 | 335275
2000-06-23 00:00:00 | 23 | 23.34 | 22.81 | 23 | 412561
2000-06-22 00:00:00 | 23.17 | 23.25 | 22.71 | 22.95 | 311451
2000-06-21 00:00:00 | 23.3 | 23.78 | 22.63 | 23.15 | 314905
2000-06-20 00:00:00 | 23.61 | 23.98 | 23.3 | 23.3 | 502577
2000-06-19 00:00:00 | 23.06 | 23.8 | 23.06 | 23.61 | 163567
2000-06-16 00:00:00 | 23.91 | 23.91 | 23.11 | 23.12 | 197206
2000-06-15 00:00:00 | 23.75 | 23.85 | 23.38 | 23.76 | 197507
2000-06-14 00:00:00 | 23.11 | 23.81 | 23.11 | 23.64 | 333824
2000-06-13 00:00:00 | 23.73 | 23.73 | 23.07 | 23.4 | 492494
2000-06-09 00:00:00 | 23.25 | 23.92 | 23.25 | 23.92 | 670585
2000-06-08 00:00:00 | 23 | 23.8 | 23 | 23.7 | 1058579
2000-06-07 00:00:00 | 21.83 | 23.42 | 21.8 | 23.42 | 228030
2000-06-06 00:00:00 | 21.9 | 22.12 | 21.5 | 21.56 | 228030
2000-06-05 00:00:00 | 22.02 | 22.15 | 21.62 | 21.76 | 0
2000-06-02 00:00:00 | 21.75 | 22.43 | 21.74 | 22.18 | 0
2000-05-31 00:00:00 | 21.72 | 21.72 | 21.03 | 21.17 | 0
2000-05-30 00:00:00 | 21.4 | 21.95 | 21.35 | 21.69 | 170528
2000-05-29 00:00:00 | 21.38 | 21.51 | 21.3 | 21.5 | 0
2000-05-26 00:00:00 | 21.15 | 21.34 | 20.85 | 21.25 | 135079
2000-05-25 00:00:00 | 21.15 | 21.88 | 21 | 21.12 | 257240
2000-05-22 00:00:00 | 21.89 | 22 | 21.51 | 22 | 0
2000-05-19 00:00:00 | 22.35 | 22.79 | 22.05 | 22.11 | 215592
2000-05-18 00:00:00 | 22.8 | 23 | 22.43 | 22.79 | 0
2000-05-17 00:00:00 | 23.4 | 23.68 | 22.78 | 23.2 | 419254
2000-05-16 00:00:00 | 22.9 | 23.45 | 22.6 | 23.4 | 352726
2000-05-15 00:00:00 | 21.99 | 23 | 21.99 | 23 | 369386
2000-05-12 00:00:00 | 22.61 | 22.61 | 22.61 | 22.61 | 0
2000-04-28 00:00:00 | 22.5 | 22.7 | 22.23 | 22.69 | 459692
2000-04-27 00:00:00 | 21.82 | 22.55 | 21.58 | 22.52 | 602344
2000-04-26 00:00:00 | 21.05 | 22 | 21.05 | 21.98 | 422049
2000-04-25 00:00:00 | 20.85 | 21.5 | 20.85 | 21.3 | 208873
2000-04-20 00:00:00 | 20.68 | 21.5 | 20.46 | 21.5 | 145261
2000-04-19 00:00:00 | 20.45 | 21.09 | 20.25 | 21.09 | 333585
2000-04-18 00:00:00 | 20.51 | 20.8 | 20.09 | 20.2 | 187352
2000-04-17 00:00:00 | 19.6 | 21.15 | 19.6 | 20.7 | 374245
2000-04-14 00:00:00 | 20.48 | 21.27 | 20.01 | 20.5 | 401330
2000-04-13 00:00:00 | 19.95 | 20.47 | 19.6 | 20.47 | 334465
2000-04-12 00:00:00 | 20.3 | 20.3 | 19.94 | 19.99 | 99684
2000-04-11 00:00:00 | 20.36 | 20.36 | 19.8 | 20.32 | 188795
2000-04-10 00:00:00 | 19.79 | 20.36 | 19.76 | 20.36 | 203063
2000-04-07 00:00:00 | 20.12 | 20.36 | 19.68 | 20.36 | 219809
2000-04-06 00:00:00 | 20.8 | 20.89 | 20 | 20.14 | 284035
2000-04-05 00:00:00 | 21.34 | 21.6 | 20.22 | 20.22 | 396647
2000-04-04 00:00:00 | 20.35 | 21.95 | 20.09 | 21.95 | 635874
2000-04-03 00:00:00 | 20.02 | 20.39 | 19.7 | 20.16 | 235791
2000-03-31 00:00:00 | 19.9 | 20.49 | 19.8 | 19.98 | 328188
2000-03-30 00:00:00 | 20.46 | 20.48 | 19.65 | 19.65 | 238408
2000-03-29 00:00:00 | 20.2 | 20.46 | 20.07 | 20.46 | 131252
2000-03-28 00:00:00 | 20.21 | 20.5 | 19.88 | 20.39 | 351552
2000-03-27 00:00:00 | 19.7 | 20.5 | 19.6 | 20.5 | 197756
2000-03-24 00:00:00 | 20.43 | 20.7 | 19.56 | 19.97 | 322779
2000-03-23 00:00:00 | 20.23 | 20.5 | 20.08 | 20.5 | 229330
2000-03-22 00:00:00 | 20.79 | 20.79 | 20.3 | 20.62 | 241974
2000-03-21 00:00:00 | 20.05 | 20.95 | 20.05 | 20.75 | 351854
2000-03-20 00:00:00 | 20.21 | 20.5 | 20.04 | 20.5 | 189542
2000-03-17 00:00:00 | 20.5 | 20.5 | 19.91 | 20.48 | 271096
2000-03-16 00:00:00 | 20.21 | 20.48 | 19.8 | 20.46 | 300495
2000-03-15 00:00:00 | 19.31 | 20.28 | 19.1 | 20.28 | 396712
2000-03-14 00:00:00 | 19.21 | 19.39 | 19.01 | 19.08 | 221737
2000-03-13 00:00:00 | 19.75 | 19.77 | 19.02 | 19.19 | 200417
2000-03-10 00:00:00 | 20.2 | 20.24 | 19.15 | 19.78 | 213834
2000-03-09 00:00:00 | 19.8 | 20.24 | 19.5 | 20.23 | 273609
2000-03-08 00:00:00 | 19.3 | 20.3 | 19.12 | 20.2 | 311096
2000-03-07 00:00:00 | 19.06 | 20.03 | 18.93 | 20 | 528951
2000-03-06 00:00:00 | 19 | 19.57 | 18.9 | 19.42 | 292707
2000-03-03 00:00:00 | 19 | 19.61 | 18.75 | 19.61 | 270830
2000-03-02 00:00:00 | 19 | 19.17 | 18.5 | 18.77 | 354074
2000-03-01 00:00:00 | 19.45 | 19.7 | 19 | 19 | 229098
2000-02-29 00:00:00 | 19.2 | 19.74 | 19.01 | 19.7 | 436412
2000-02-28 00:00:00 | 19.61 | 19.8 | 19.02 | 19.2 | 579810
2000-02-25 00:00:00 | 19.63 | 19.8 | 19.42 | 19.63 | 211576
2000-02-24 00:00:00 | 19.71 | 20.15 | 19.41 | 20.11 | 291503
2000-02-23 00:00:00 | 20 | 20.2 | 19.7 | 19.8 | 166360
2000-02-22 00:00:00 | 20.18 | 20.2 | 19.51 | 19.71 | 241146
2000-02-21 00:00:00 | 19.93 | 20.75 | 19.7 | 20.6 | 203505
2000-02-18 00:00:00 | 20.3 | 20.54 | 20.03 | 20.25 | 185429
2000-02-17 00:00:00 | 20.5 | 20.74 | 19.95 | 20.59 | 309074
2000-02-16 00:00:00 | 19.51 | 20.59 | 19.45 | 20.59 | 311420
2000-02-15 00:00:00 | 19.6 | 19.85 | 19.2 | 19.75 | 302821
2000-02-14 00:00:00 | 19.95 | 20.08 | 19.5 | 19.5 | 265997
2000-02-11 00:00:00 | 20.15 | 20.37 | 19.9 | 19.9 | 236803
2000-02-10 00:00:00 | 20.11 | 20.45 | 20 | 20.15 | 255832
2000-02-09 00:00:00 | 20.75 | 20.75 | 20.01 | 20.05 | 441388
2000-02-08 00:00:00 | 20.8 | 20.88 | 20.6 | 20.85 | 188446
2000-02-07 00:00:00 | 21 | 21.05 | 20.71 | 20.71 | 190346
2000-02-04 00:00:00 | 20.71 | 21 | 20.62 | 21 | 187883
2000-02-03 00:00:00 | 21 | 21.28 | 20.6 | 20.96 | 336327
2000-02-02 00:00:00 | 20.79 | 21.36 | 20.7 | 21 | 247157
2000-02-01 00:00:00 | 20.51 | 21 | 20.51 | 21 | 199725
2000-01-31 00:00:00 | 20.63 | 20.77 | 20.5 | 20.5 | 248516
2000-01-28 00:00:00 | 20.83 | 21.26 | 20.7 | 20.8 | 171726
2000-01-27 00:00:00 | 20.81 | 21.25 | 20.72 | 21.18 | 133401
2000-01-26 00:00:00 | 20.9 | 21.1 | 20.7 | 20.8 | 179969
2000-01-25 00:00:00 | 21.2 | 21.45 | 20.95 | 21 | 182893
2000-01-24 00:00:00 | 20.8 | 21.5 | 20.75 | 21.2 | 276769
2000-01-21 00:00:00 | 20.67 | 21.45 | 20.65 | 20.98 | 366304
2000-01-20 00:00:00 | 21.07 | 21.3 | 20.67 | 20.69 | 577872
2000-01-19 00:00:00 | 21.21 | 21.3 | 20.7 | 20.8 | 460685
2000-01-18 00:00:00 | 22.25 | 22.35 | 21.2 | 21.72 | 511409
2000-01-17 00:00:00 | 21.9 | 22.3 | 21.76 | 21.99 | 530940
2000-01-14 00:00:00 | 21.5 | 21.9 | 21.5 | 21.9 | 351192
2000-01-13 00:00:00 | 21.2 | 21.75 | 21.13 | 21.14 | 189812
2000-01-12 00:00:00 | 21.2 | 21.7 | 21.03 | 21.7 | 553745
2000-01-11 00:00:00 | 21.88 | 21.88 | 21.02 | 21.25 | 415608
2000-01-10 00:00:00 | 21.09 | 21.9 | 20.8 | 21.88 | 447019
2000-01-07 00:00:00 | 20.95 | 20.99 | 20.61 | 20.75 | 279457
2000-01-06 00:00:00 | 21 | 21 | 20.45 | 20.5 | 510634
2000-01-05 00:00:00 | 21 | 21.7 | 21 | 21.12 | 280987
2000-01-04 00:00:00 | 21.26 | 21.67 | 21 | 21.3 | 372034
2000-01-03 00:00:00 | 21.97 | 22 | 21.1 | 21.33 | 314566
1999-12-30 00:00:00 | 21.9 | 21.95 | 21.51 | 21.79 | 407000
1999-12-29 00:00:00 | 21.49 | 21.97 | 21.4 | 21.53 | 463000
1999-12-28 00:00:00 | 21.5 | 21.7 | 21.35 | 21.37 | 131355
1999-12-27 00:00:00 | 21.39 | 21.5 | 21.23 | 21.49 | 179800
1999-12-24 00:00:00 | 21 | 21.49 | 20.98 | 21.25 | 127378
1999-12-23 00:00:00 | 20.6 | 21.25 | 20.58 | 21.2 | 291750
1999-12-22 00:00:00 | 20.52 | 21.14 | 20.5 | 20.5 | 520153
1999-12-21 00:00:00 | 20.85 | 21 | 20.55 | 21 | 337113
1999-12-20 00:00:00 | 20.7 | 20.95 | 20.5 | 20.8 | 556317
1999-12-17 00:00:00 | 20.84 | 21.05 | 20.65 | 20.65 | 635147
1999-12-16 00:00:00 | 21 | 21.1 | 20.62 | 20.63 | 345734
1999-12-15 00:00:00 | 21.2 | 21.29 | 20.59 | 20.62 | 329557
1999-12-14 00:00:00 | 21.5 | 21.59 | 21.15 | 21.2 | 194117
1999-12-13 00:00:00 | 21.5 | 21.8 | 20.91 | 21.8 | 560938
1999-12-10 00:00:00 | 21.65 | 21.65 | 21.05 | 21.28 | 365181
1999-12-09 00:00:00 | 22 | 22 | 21 | 21 | 665079
1999-12-08 00:00:00 | 21.6 | 22.26 | 21.25 | 22.2 | 725467
1999-12-07 00:00:00 | 21.68 | 21.95 | 21.43 | 21.43 | 474964
1999-12-06 00:00:00 | 22.2 | 22.28 | 21.45 | 21.69 | 285215
1999-12-03 00:00:00 | 21.3 | 22.16 | 21.29 | 22.15 | 467222
1999-12-02 00:00:00 | 22.4 | 22.4 | 21.4 | 21.4 | 298253
1999-12-01 00:00:00 | 21.3 | 22.32 | 21.15 | 22.11 | 496235
1999-11-30 00:00:00 | 21.29 | 21.29 | 20.82 | 21.29 | 457961
1999-11-29 00:00:00 | 20.6 | 21.25 | 20.5 | 21 | 627987
1999-11-26 00:00:00 | 21.2 | 21.2 | 20.27 | 20.27 | 410466
1999-11-25 00:00:00 | 20.57 | 21.27 | 20.55 | 20.9 | 197300
1999-11-24 00:00:00 | 21.5 | 21.5 | 20.35 | 20.8 | 425581
1999-11-23 00:00:00 | 20.69 | 20.98 | 20.59 | 20.8 | 391708
1999-11-22 00:00:00 | 21 | 21.25 | 20.61 | 20.61 | 556616
1999-11-19 00:00:00 | 21 | 21.19 | 20.7 | 20.7 | 629907
1999-11-18 00:00:00 | 21.3 | 21.55 | 21.03 | 21.03 | 355869
1999-11-17 00:00:00 | 21.35 | 21.46 | 21 | 21.29 | 405683
1999-11-16 00:00:00 | 21.13 | 21.62 | 21.13 | 21.35 | 215973
1999-11-15 00:00:00 | 21.75 | 21.9 | 21.15 | 21.15 | 415340
1999-11-12 00:00:00 | 22.15 | 22.23 | 21.63 | 21.8 | 320177
1999-11-11 00:00:00 | 22.05 | 22.3 | 22.01 | 22.23 | 447894
1999-11-10 00:00:00 | 22.15 | 22.37 | 22.11 | 22.3 | 420459
1999-11-09 00:00:00 | 22.1 | 22.6 | 22.1 | 22.35 | 536991
1999-11-08 00:00:00 | 22.5 | 22.72 | 22.12 | 22.42 | 368301
1999-11-05 00:00:00 | 22.55 | 23.15 | 22.3 | 22.9 | 1739796
1999-11-04 00:00:00 | 22.6 | 23.32 | 22.6 | 23 | 10680439
1999-11-03 00:00:00 | 23.1 | 23.1 | 22.5 | 22.75 | 878172
1999-11-02 00:00:00 | 22.6 | 23.3 | 22.6 | 23.19 | 710955
1999-10-29 00:00:00 | 22.8 | 23.2 | 22.5 | 23.2 | 1004767
1999-10-28 00:00:00 | 22.75 | 23.05 | 22.21 | 22.65 | 871594
1999-10-27 00:00:00 | 22 | 22.6 | 21.95 | 22.5 | 595331
1999-10-26 00:00:00 | 21.6 | 22.32 | 21.55 | 22.2 | 460610
1999-10-25 00:00:00 | 21.6 | 21.79 | 21.47 | 21.68 | 153237
1999-10-22 00:00:00 | 21.05 | 21.45 | 21.05 | 21.25 | 228098
1999-10-21 00:00:00 | 21.05 | 21.49 | 21.04 | 21.22 | 466121
1999-10-20 00:00:00 | 20.99 | 21.3 | 20.62 | 21.15 | 213271
1999-10-19 00:00:00 | 21 | 21 | 20.46 | 20.85 | 408448
1999-10-18 00:00:00 | 21.3 | 21.3 | 20.5 | 20.5 | 347478
1999-10-15 00:00:00 | 21.95 | 22.28 | 20.62 | 21.15 | 1170988
1999-10-14 00:00:00 | 21 | 21.9 | 20.91 | 21.74 | 2799335
1999-10-13 00:00:00 | 20.59 | 20.98 | 20.5 | 20.87 | 294267
1999-10-12 00:00:00 | 21.31 | 21.64 | 20.62 | 20.62 | 618137
1999-10-11 00:00:00 | 21 | 21.45 | 20.9 | 21.15 | 682010
1999-10-08 00:00:00 | 21.04 | 21.19 | 20.5 | 20.8 | 258286
1999-10-07 00:00:00 | 21.2 | 21.3 | 20.85 | 20.97 | 392282
1999-10-06 00:00:00 | 21.44 | 21.6 | 20.91 | 21.2 | 458646
1999-10-05 00:00:00 | 21.88 | 21.88 | 21.46 | 21.75 | 600182
1999-10-04 00:00:00 | 20.44 | 22 | 20.31 | 21.95 | 1690289
1999-10-01 00:00:00 | 20 | 20 | 19.82 | 20 | 137547
1999-09-30 00:00:00 | 20.2 | 20.2 | 19.85 | 19.94 | 165220
1999-09-29 00:00:00 | 20.4 | 20.52 | 19.92 | 19.95 | 303202
1999-09-28 00:00:00 | 20.29 | 20.35 | 20.01 | 20.34 | 339894
1999-09-27 00:00:00 | 20 | 20.43 | 19.87 | 19.87 | 539948
1999-09-24 00:00:00 | 19.4 | 19.64 | 19.25 | 19.54 | 1034154
1999-09-23 00:00:00 | 19.85 | 19.9 | 19.12 | 19.45 | 1960388
1999-09-22 00:00:00 | 20.01 | 20.35 | 19.8 | 19.92 | 621414
1999-09-21 00:00:00 | 21 | 21.1 | 20 | 20 | 989773
1999-09-20 00:00:00 | 21.55 | 21.85 | 21.15 | 21.3 | 219226
1999-09-17 00:00:00 | 21.74 | 21.85 | 21.51 | 21.8 | 177141
1999-09-16 00:00:00 | 21.5 | 22 | 21.49 | 21.65 | 147320
1999-09-15 00:00:00 | 21.4 | 21.85 | 21.1 | 21.77 | 138559
1999-09-14 00:00:00 | 21.72 | 21.9 | 21.27 | 21.42 | 213839
1999-09-13 00:00:00 | 22 | 22.03 | 21.6 | 21.8 | 137527
1999-09-10 00:00:00 | 21.98 | 21.98 | 21.65 | 21.7 | 261441
1999-09-09 00:00:00 | 21.9 | 22.09 | 21.62 | 21.99 | 307792
1999-09-08 00:00:00 | 22.5 | 22.57 | 21.45 | 22.1 | 346051
1999-09-07 00:00:00 | 22.3 | 22.92 | 22.25 | 22.3 | 533844
1999-09-06 00:00:00 | 22 | 22.34 | 21.9 | 22.3 | 520156
1999-09-03 00:00:00 | 21.16 | 21.9 | 21.12 | 21.9 | 549153
1999-09-02 00:00:00 | 21.35 | 21.5 | 21.16 | 21.25 | 249221
1999-09-01 00:00:00 | 21.25 | 21.45 | 21.25 | 21.45 | 134675
1999-08-31 00:00:00 | 21.31 | 21.45 | 21.21 | 21.3 | 95173
1999-08-30 00:00:00 | 21.44 | 21.44 | 21.1 | 21.31 | 161161
1999-08-27 00:00:00 | 21.1 | 21.28 | 20.9 | 20.9 | 122553
1999-08-26 00:00:00 | 21.15 | 21.15 | 20.8 | 20.86 | 253924
1999-08-25 00:00:00 | 21.19 | 21.3 | 20.91 | 21 | 256328
1999-08-24 00:00:00 | 21.3 | 21.33 | 20.9 | 20.9 | 375191
1999-08-23 00:00:00 | 21.1 | 21.54 | 21.1 | 21.47 | 109917
1999-08-20 00:00:00 | 21.03 | 21.57 | 21.02 | 21.5 | 132111
1999-08-19 00:00:00 | 21.55 | 21.6 | 21.04 | 21.04 | 119126
1999-08-18 00:00:00 | 21.5 | 21.9 | 21.11 | 21.62 | 197902
1999-08-17 00:00:00 | 21.7 | 21.9 | 21.17 | 21.9 | 275544
1999-08-16 00:00:00 | 21.51 | 21.7 | 21.35 | 21.7 | 252354
1999-08-13 00:00:00 | 21.55 | 21.59 | 21.21 | 21.45 | 222724
1999-08-12 00:00:00 | 21.15 | 21.6 | 21.03 | 21.6 | 318284
1999-08-11 00:00:00 | 21 | 21.23 | 20.81 | 21.15 | 143253
1999-08-10 00:00:00 | 21.25 | 21.3 | 20.7 | 20.8 | 157196
1999-08-09 00:00:00 | 21 | 21.35 | 21 | 21.11 | 151774
1999-08-06 00:00:00 | 21 | 21.15 | 20.83 | 21.1 | 191231
1999-08-05 00:00:00 | 21.2 | 21.3 | 20.66 | 20.8 | 370688
1999-08-04 00:00:00 | 20.5 | 21.49 | 20.5 | 21.1 | 820087
1999-08-03 00:00:00 | 20.1 | 20.45 | 20.04 | 20.21 | 280636
1999-08-02 00:00:00 | 20.42 | 20.47 | 20 | 20.03 | 145326
1999-07-30 00:00:00 | 20.37 | 20.45 | 20.16 | 20.16 | 155290
1999-07-29 00:00:00 | 20.08 | 20.25 | 19.93 | 20 | 291825
1999-07-28 00:00:00 | 20 | 20.15 | 19.96 | 20 | 542704
1999-07-27 00:00:00 | 20.05 | 20.28 | 19.95 | 19.98 | 189804
1999-07-26 00:00:00 | 20.58 | 20.58 | 19.7 | 20 | 619884
1999-07-23 00:00:00 | 20.1 | 20.1 | 19.3 | 19.33 | 694597
1999-07-22 00:00:00 | 20.05 | 20.15 | 19.92 | 20 | 227399
1999-07-21 00:00:00 | 20.5 | 20.55 | 19.95 | 19.95 | 516969
1999-07-20 00:00:00 | 21 | 21 | 20.58 | 20.6 | 212717
1999-07-19 00:00:00 | 20.89 | 21 | 20.85 | 21 | 211811
1999-07-16 00:00:00 | 20.89 | 20.98 | 20.65 | 20.85 | 254335
1999-07-15 00:00:00 | 20.6 | 20.7 | 20.5 | 20.6 | 535883
1999-07-13 00:00:00 | 21.19 | 21.2 | 20.61 | 20.68 | 470570
1999-07-12 00:00:00 | 21.35 | 21.45 | 21 | 21.19 | 411256
1999-07-09 00:00:00 | 20.79 | 21.34 | 20.6 | 21.3 | 593695
1999-07-08 00:00:00 | 20.8 | 21.08 | 20.6 | 20.8 | 694954
1999-07-07 00:00:00 | 21.25 | 21.3 | 20.55 | 20.8 | 1239011
1999-07-06 00:00:00 | 21.6 | 21.75 | 21.24 | 21.3 | 606422
1999-07-05 00:00:00 | 22.12 | 22.34 | 21.8 | 21.8 | 533116
1999-07-02 00:00:00 | 22.1 | 22.28 | 22.01 | 22.1 | 602675
1999-07-01 00:00:00 | 22.4 | 22.41 | 22.08 | 22.2 | 368112
1999-06-30 00:00:00 | 22.4 | 22.55 | 22.25 | 22.35 | 339992
1999-06-29 00:00:00 | 22.68 | 22.7 | 22.12 | 22.38 | 368087
1999-06-28 00:00:00 | 22.71 | 22.71 | 22.4 | 22.65 | 299520
1999-06-25 00:00:00 | 22.35 | 22.5 | 22.32 | 22.49 | 339565
1999-06-24 00:00:00 | 22.1 | 22.25 | 22.05 | 22.7 | 1039374
1999-06-23 00:00:00 | 22 | 22.14 | 21.9 | 21.99 | 614023
1999-06-22 00:00:00 | 22.8 | 22.8 | 21.95 | 21.95 | 817007
1999-06-21 00:00:00 | 22.5 | 23 | 22.4 | 22.8 | 1373616
1999-06-18 00:00:00 | 22 | 22.6 | 21.97 | 22.55 | 1257254
1999-06-17 00:00:00 | 21.85 | 22 | 21.78 | 22 | 727660
1999-06-16 00:00:00 | 21.85 | 21.89 | 21.6 | 21.78 | 1029860
1999-06-15 00:00:00 | 21.6 | 22.09 | 21.5 | 21.9 | 1679205
1999-06-14 00:00:00 | 22 | 22 | 21.6 | 21.6 | 1308123
1999-06-11 00:00:00 | 22.18 | 22.3 | 22 | 22 | 1053070
1999-06-10 00:00:00 | 22.3 | 22.36 | 22.07 | 22.1 | 1011422
1999-06-09 00:00:00 | 22.06 | 22.39 | 21.88 | 22.1 | 2763118
1999-06-08 00:00:00 | 23 | 23 | 22.04 | 22.08 | 3463354
1999-06-07 00:00:00 | 22.88 | 22.97 | 22.62 | 22.9 | 3764767
1999-06-04 00:00:00 | 22.5 | 22.52 | 21.9 | 22.35 | 12380707
1999-06-03 00:00:00 | 0.31 | 0.32 | 0.3 | 0.3 | 1500
1999-06-02 00:00:00 | 0.33 | 0.33 | 0.32 | 0.32 | 1500
1999-06-01 00:00:00 | 0.32 | 0.34 | 0.32 | 0.34 | 2000
1999-05-31 00:00:00 | 0.32 | 0.32 | 0.31 | 0.32 | 41000
1999-05-28 00:00:00 | 0.33 | 0.33 | 0.33 | 0.33 | 500
1999-05-27 00:00:00 | 0.3 | 0.32 | 0.3 | 0.32 | 1500
1999-05-26 00:00:00 | 0.3 | 0.31 | 0.29 | 0.31 | 2500
1999-05-25 00:00:00 | 0.31 | 0.31 | 0.3 | 0.3 | 1000
1999-05-20 00:00:00 | 0.34 | 0.34 | 0.34 | 0.34 | 500
1999-05-19 00:00:00 | 0.39 | 0.39 | 0.34 | 0.34 | 1000
1999-05-18 00:00:00 | 0.38 | 0.38 | 0.36 | 0.36 | 1000
1999-05-17 00:00:00 | 0.38 | 0.39 | 0.38 | 0.39 | 1500
1999-05-14 00:00:00 | 0.33 | 0.36 | 0.3 | 0.36 | 2500
1999-05-13 00:00:00 | 0.33 | 0.33 | 0.33 | 0.33 | 1000
1999-05-12 00:00:00 | 0.33 | 0.33 | 0.31 | 0.33 | 6500
1999-05-11 00:00:00 | 0.31 | 0.31 | 0.3 | 0.3 | 5500
1999-05-10 00:00:00 | 0.3 | 0.3 | 0.3 | 0.3 | 3500
1999-05-07 00:00:00 | 0.35 | 0.37 | 0.35 | 0.37 | 5500
1999-05-05 00:00:00 | 0.28 | 0.31 | 0.28 | 0.31 | 4000
1999-05-04 00:00:00 | 0.28 | 0.28 | 0.28 | 0.28 | 500
1999-05-03 00:00:00 | 0.32 | 0.32 | 0.32 | 0.32 | 1000
1999-04-30 00:00:00 | 0.31 | 0.31 | 0.31 | 0.31 | 1000
1999-04-29 00:00:00 | 0.39 | 0.39 | 0.39 | 0.39 | 500
1999-04-28 00:00:00 | 0.44 | 0.44 | 0.41 | 0.41 | 1000
1999-04-27 00:00:00 | 0.45 | 0.45 | 0.43 | 0.43 | 1000
1999-04-26 00:00:00 | 0.42 | 0.42 | 0.42 | 0.42 | 500
1999-04-23 00:00:00 | 0.46 | 0.46 | 0.46 | 0.46 | 500
1999-04-22 00:00:00 | 0.45 | 0.48 | 0.45 | 0.48 | 1000
1999-04-21 00:00:00 | 0.44 | 0.44 | 0.44 | 0.44 | 500
1999-04-20 00:00:00 | 0.4 | 0.4 | 0.4 | 0.4 | 500
1999-04-19 00:00:00 | 0.39 | 0.39 | 0.39 | 0.39 | 500
1999-04-16 00:00:00 | 0.48 | 0.48 | 0.45 | 0.45 | 1000
1999-04-15 00:00:00 | 0.54 | 0.54 | 0.54 | 0.54 | 1000
1999-04-13 00:00:00 | 0.54 | 0.56 | 0.54 | 0.56 | 500
1999-04-12 00:00:00 | 0.61 | 0.61 | 0.57 | 0.57 | 1000
1999-04-08 00:00:00 | 0.58 | 0.6 | 0.58 | 0.6 | 500
1999-03-30 00:00:00 | 0.55 | 0.55 | 0.55 | 0.55 | 500
1999-03-29 00:00:00 | 0.62 | 0.62 | 0.62 | 0.62 | 500
1999-03-26 00:00:00 | 0.67 | 0.67 | 0.67 | 0.67 | 500
1999-03-25 00:00:00 | 0.75 | 0.75 | 0.75 | 0.75 | 500
1999-03-24 00:00:00 | 0.77 | 0.77 | 0.74 | 0.74 | 1000
1999-03-23 00:00:00 | 0.7 | 0.7 | 0.7 | 0.7 | 500
1999-03-22 00:00:00 | 0.63 | 0.63 | 0.63 | 0.63 | 500
1999-03-19 00:00:00 | 0.66 | 0.66 | 0.66 | 0.66 | 500
1999-03-18 00:00:00 | 0.71 | 0.71 | 0.71 | 0.71 | 500