Spreadsheet: f68cd62f-41dc-400d-9577-406657e3b3b2
Sheet: Sheet1

Dato | [NAME] | Høj | Lav | Seneste | Volume
2013-05-21 00:00:00 | 49.67 | 50.16 | 49.56 | 50.11 | 5083907
2013-05-20 00:00:00 | 49.55 | 49.91 | 49.41 | 49.75 | 4463242
2013-05-17 00:00:00 | 48.92 | 49.65 | 48.75 | 49.61 | 4083159
2013-05-16 00:00:00 | 49.91 | 49.92 | 49.02 | 49.11 | 5085060
2013-05-15 00:00:00 | 49.22 | 50.5 | 49.12 | 50.03 | 6173477
2013-05-14 00:00:00 | 48.97 | 49.92 | 48.93 | 49.59 | 5420689
2013-05-13 00:00:00 | 48.48 | 49.25 | 48.4 | 49.07 | 3965980
2013-05-10 00:00:00 | 48.06 | 48.8 | 48.06 | 48.72 | 6412694
2013-05-09 00:00:00 | 49.12 | 49.2 | 47.72 | 47.81 | 7531388
2013-05-08 00:00:00 | 48.99 | 49.36 | 48.78 | 49.12 | 4761357
2013-05-07 00:00:00 | 48.03 | 49.38 | 48 | 49.19 | 6550019
2013-05-06 00:00:00 | 48.09 | 48.54 | 47.76 | 47.84 | 5244395
2013-05-03 00:00:00 | 48.37 | 48.49 | 47.82 | 48.02 | 8961233
2013-05-02 00:00:00 | 48.91 | 49.08 | 48.62 | 48.88 | 5025502
2013-05-01 00:00:00 | 49.51 | 49.85 | 48.91 | 48.94 | 5658984
2013-04-30 00:00:00 | 49.31 | 49.54 | 48.96 | 49.51 | 5555426
2013-04-29 00:00:00 | 49.38 | 49.63 | 49.06 | 49.42 | 3316392
2013-04-26 00:00:00 | 49.6 | 49.7 | 49.25 | 49.27 | 3420026
2013-04-25 00:00:00 | 49.21 | 49.96 | 49.12 | 49.7 | 3781921
2013-04-24 00:00:00 | 49.63 | 50.01 | 48.98 | 49.05 | 5628619
2013-04-23 00:00:00 | 49.94 | 50.35 | 49.25 | 49.62 | 6501245
2013-04-22 00:00:00 | 49.67 | 50.1 | 49.08 | 49.72 | 6536968
2013-04-19 00:00:00 | 48.89 | 49.63 | 48.84 | 49.35 | 6958408
2013-04-18 00:00:00 | 48.61 | 48.81 | 48.28 | 48.71 | 3806121
2013-04-17 00:00:00 | 48.97 | 49.24 | 48.26 | 48.55 | 4828624
2013-04-16 00:00:00 | 48.69 | 49.24 | 48.66 | 49.06 | 5630465
2013-04-15 00:00:00 | 48.65 | 49.5 | 48.53 | 48.62 | 6877137
2013-04-12 00:00:00 | 48.45 | 49.02 | 48.15 | 48.77 | 4794088
2013-04-11 00:00:00 | 48.13 | 49.14 | 48.13 | 48.67 | 5733179
2013-04-10 00:00:00 | 48.28 | 48.5 | 47.85 | 48.11 | 5196456
2013-04-09 00:00:00 | 47.72 | 48.4 | 47.44 | 48.31 | 6127962
2013-04-08 00:00:00 | 46.78 | 47.66 | 46.64 | 47.66 | 3848104
2013-04-05 00:00:00 | 46.01 | 47.11 | 45.79 | 47.01 | 4776195
2013-04-04 00:00:00 | 46.21 | 46.7 | 46.19 | 46.59 | 4624994
2013-04-03 00:00:00 | 47.91 | 48.18 | 46.09 | 46.3 | 7343168
2013-04-02 00:00:00 | 47.52 | 47.87 | 47.12 | 47.32 | 6175210
2013-04-01 00:00:00 | 47.4 | 47.68 | 46.89 | 46.97 | 5016063
2013-03-28 00:00:00 | 47.33 | 47.76 | 47.17 | 47.68 | 6151134
2013-03-27 00:00:00 | 47.45 | 47.54 | 47.07 | 47.24 | 4404886
2013-03-26 00:00:00 | 46.49 | 47.61 | 46.37 | 47.57 | 8848476
2013-03-25 00:00:00 | 46.43 | 47.24 | 46.09 | 46.19 | 8230608
2013-03-22 00:00:00 | 45.97 | 46.49 | 45.91 | 46.49 | 5354464
2013-03-21 00:00:00 | 45.82 | 46.25 | 45.66 | 45.81 | 6611679
2013-03-20 00:00:00 | 45.25 | 46.33 | 45.16 | 46.02 | 15553050
2013-03-19 00:00:00 | 43.11 | 45.8 | 43.1 | 44.74 | 23818825
2013-03-18 00:00:00 | 42.24 | 42.71 | 42.13 | 42.43 | 2767529
2013-03-15 00:00:00 | 42.51 | 42.71 | 42.21 | 42.58 | 5247118
2013-03-14 00:00:00 | 42.84 | 42.95 | 42.42 | 42.72 | 5354367
2013-03-13 00:00:00 | 41.56 | 42.91 | 41.56 | 42.78 | 11756591
2013-03-12 00:00:00 | 41.18 | 41.22 | 40.78 | 41.04 | 4970609
2013-03-11 00:00:00 | 40.52 | 41.35 | 40.45 | 41.28 | 4686949
2013-03-08 00:00:00 | 40.16 | 40.68 | 40.15 | 40.64 | 5582239
2013-03-07 00:00:00 | 40.02 | 40.3 | 39.74 | 40.13 | 5753310
2013-03-06 00:00:00 | 40.71 | 40.74 | 39.87 | 39.96 | 7801376
2013-03-05 00:00:00 | 40.92 | 41.14 | 40.1 | 40.72 | 12870231
2013-03-04 00:00:00 | 41.17 | 41.79 | 40.98 | 41.77 | 4534832
2013-03-01 00:00:00 | 40.87 | 41.34 | 40.62 | 41.32 | 5195277
2013-02-28 00:00:00 | 41.02 | 41.23 | 40.67 | 40.94 | 6912880
2013-02-27 00:00:00 | 40.72 | 41.26 | 40.67 | 41.17 | 3299973
2013-02-26 00:00:00 | 40.76 | 40.99 | 40.41 | 40.8 | 4612466
2013-02-25 00:00:00 | 41.87 | 41.99 | 40.61 | 40.64 | 5133467
2013-02-22 00:00:00 | 41.67 | 41.87 | 41.45 | 41.81 | 4310807
2013-02-21 00:00:00 | 41.47 | 41.74 | 41.36 | 41.62 | 4550423
2013-02-20 00:00:00 | 41.73 | 41.99 | 41.6 | 41.6 | 4641461
2013-02-19 00:00:00 | 41.31 | 41.7 | 41.31 | 41.7 | 6689998
2013-02-15 00:00:00 | 41.92 | 41.97 | 41.01 | 41.15 | 7523396
2013-02-14 00:00:00 | 41.29 | 42 | 40.96 | 41.86 | 9037596
2013-02-13 00:00:00 | 41.6 | 41.6 | 40.97 | 41.48 | 6296675
2013-02-12 00:00:00 | 41.91 | 41.95 | 41.59 | 41.95 | 4799275
2013-02-11 00:00:00 | 41.45 | 41.76 | 41.16 | 41.48 | 6863283
2013-02-08 00:00:00 | 41.24 | 41.58 | 41.16 | 41.4 | 4127525
2013-02-07 00:00:00 | 41.37 | 41.52 | 41 | 41.31 | 6356805
2013-02-06 00:00:00 | 41.11 | 41.44 | 40.83 | 41.44 | 8104962
2013-02-05 00:00:00 | 40.38 | 41.6 | 40.33 | 41.33 | 7892368
2013-02-04 00:00:00 | 40.08 | 40.33 | 39.93 | 40.01 | 5144744
2013-02-01 00:00:00 | 40.23 | 40.47 | 40.11 | 40.31 | 5423293
2013-01-31 00:00:00 | 39.83 | 39.97 | 39.71 | 39.96 | 7303782
2013-01-30 00:00:00 | 40.13 | 40.17 | 39.75 | 39.87 | 9488225
2013-01-29 00:00:00 | 39.8 | 40.3 | 39.71 | 40.06 | 7371202
2013-01-28 00:00:00 | 39.73 | 40.31 | 39.58 | 40.1 | 7510067
2013-01-25 00:00:00 | 39.46 | 39.81 | 39.35 | 39.67 | 5347458
2013-01-24 00:00:00 | 39.51 | 39.74 | 39.29 | 39.44 | 4506782
2013-01-23 00:00:00 | 39.41 | 39.55 | 39.25 | 39.52 | 4604151
2013-01-22 00:00:00 | 39.19 | 39.5 | 39.13 | 39.49 | 5079868
2013-01-21 00:00:00 | 39.39 | 39.47 | 39 | 39.21 | 5471392
2013-01-18 00:00:00 | 39.39 | 39.47 | 39 | 39.21 | 5471392
2013-01-17 00:00:00 | 39.46 | 39.6 | 39.36 | 39.36 | 5049993
2013-01-16 00:00:00 | 39.11 | 39.6 | 39 | 39.39 | 7318213
2013-01-15 00:00:00 | 38.71 | 39.36 | 38.71 | 39.3 | 4709795
2013-01-14 00:00:00 | 38.99 | 39.14 | 38.64 | 39.04 | 4124517
2013-01-11 00:00:00 | 38.61 | 39.2 | 38.58 | 39.1 | 8500956
2013-01-10 00:00:00 | 38.59 | 38.74 | 38.29 | 38.57 | 6560063
2013-01-09 00:00:00 | 38.11 | 38.56 | 37.99 | 38.45 | 8713743
2013-01-08 00:00:00 | 38.02 | 38.22 | 37.81 | 38.17 | 6952650
2013-01-07 00:00:00 | 37.67 | 38.22 | 37.43 | 38.03 | 10896501
2013-01-04 00:00:00 | 37.5 | 37.79 | 37.06 | 37.18 | 8324823
2013-01-03 00:00:00 | 37.81 | 38.04 | 37.51 | 37.79 | 7142204
2013-01-02 00:00:00 | 37.86 | 38.41 | 37.75 | 38.06 | 10064426
2013-01-01 00:00:00 | 36.4 | 37.05 | 36.34 | 37.01 | 6439548
2012-12-31 00:00:00 | 36.4 | 37.05 | 36.34 | 37.01 | 6439548
2012-12-28 00:00:00 | 36.38 | 36.93 | 36.36 | 36.54 | 5863383
2012-12-27 00:00:00 | 36.58 | 36.89 | 36.15 | 36.53 | 5608447
2012-12-26 00:00:00 | 36.47 | 36.93 | 36.31 | 36.66 | 6414141
2012-12-25 00:00:00 | 36.26 | 36.54 | 36.25 | 36.47 | 2382631
2012-12-24 00:00:00 | 36.26 | 36.54 | 36.25 | 36.47 | 2382631
2012-12-21 00:00:00 | 36.78 | 36.97 | 35.77 | 36.31 | 15311510
2012-12-20 00:00:00 | 37.45 | 37.59 | 37.09 | 37.55 | 7908045
2012-12-19 00:00:00 | 37.51 | 37.75 | 37.24 | 37.24 | 9258418
2012-12-18 00:00:00 | 37.07 | 37.58 | 36.94 | 37.55 | 8082813
2012-12-17 00:00:00 | 36.87 | 37.35 | 36.75 | 37.14 | 7257619
2012-12-14 00:00:00 | 36.46 | 36.87 | 36.22 | 36.76 | 5821271
2012-12-13 00:00:00 | 36.69 | 36.93 | 36.37 | 36.51 | 8183967
2012-12-12 00:00:00 | 36.78 | 37.18 | 36.62 | 36.67 | 7890832
2012-12-11 00:00:00 | 36.39 | 36.87 | 36.3 | 36.65 | 8017531
2012-12-10 00:00:00 | 36.08 | 36.4 | 36.05 | 36.35 | 6188770
2012-12-07 00:00:00 | 35.9 | 36.13 | 35.75 | 36.1 | 6024953
2012-12-06 00:00:00 | 35.63 | 35.99 | 35.58 | 35.85 | 6951969
2012-12-05 00:00:00 | 34.5 | 35.77 | 34.5 | 35.57 | 11230648
2012-12-04 00:00:00 | 34.28 | 34.57 | 34.11 | 34.27 | 7172054
2012-12-03 00:00:00 | 33.94 | 34.39 | 33.94 | 34.28 | 6428144
2012-11-30 00:00:00 | 33.78 | 34.07 | 33.75 | 33.91 | 6887654
2012-11-29 00:00:00 | 33.38 | 33.8 | 33.25 | 33.75 | 4867784
2012-11-28 00:00:00 | 32.87 | 33.42 | 32.67 | 33.32 | 5631258
2012-11-27 00:00:00 | 33 | 33.19 | 32.76 | 33.03 | 4598669
2012-11-26 00:00:00 | 32.94 | 33.14 | 32.74 | 33.07 | 4601280
2012-11-23 00:00:00 | 32.79 | 33.17 | 32.75 | 33.09 | 1903220
2012-11-22 00:00:00 | 32.77 | 32.77 | 32.5 | 32.63 | 4257589
2012-11-21 00:00:00 | 32.77 | 32.77 | 32.5 | 32.63 | 4257589
2012-11-20 00:00:00 | 32.71 | 32.74 | 32.41 | 32.72 | 3682576
2012-11-19 00:00:00 | 32.44 | 32.65 | 32.35 | 32.65 | 5770528
2012-11-16 00:00:00 | 32.24 | 32.51 | 31.88 | 32.16 | 5185039
2012-11-15 00:00:00 | 32.13 | 32.3 | 31.95 | 32.23 | 6172345
2012-11-14 00:00:00 | 32.61 | 32.72 | 32.16 | 32.26 | 7008353
2012-11-13 00:00:00 | 32.7 | 33.02 | 32.54 | 32.54 | 5025342
2012-11-12 00:00:00 | 32.78 | 32.97 | 32.62 | 32.76 | 4174674
2012-11-09 00:00:00 | 32.71 | 32.9 | 32.6 | 32.66 | 5495115
2012-11-08 00:00:00 | 33.45 | 33.6 | 32.76 | 32.77 | 5738814
2012-11-07 00:00:00 | 33.7 | 33.96 | 33.15 | 33.44 | 8345391
2012-11-06 00:00:00 | 34.28 | 34.29 | 33.77 | 33.94 | 11931076
2012-11-05 00:00:00 | 34.76 | 34.76 | 33.95 | 34.08 | 10376465
2012-11-02 00:00:00 | 35.63 | 35.69 | 34.75 | 34.89 | 8843693
2012-11-01 00:00:00 | 35.27 | 35.62 | 35.23 | 35.5 | 5337467
2012-10-31 00:00:00 | 35.27 | 35.6 | 35.15 | 35.23 | 5029894
2012-10-30 00:00:00 |  | 35.19 | 35.19 | 35.19 | 0
2012-10-29 00:00:00 |  | 35.19 | 35.19 | 35.19 | 0
2012-10-26 00:00:00 | 35.37 | 35.41 | 35.05 | 35.19 | 4444127
2012-10-25 00:00:00 | 35.68 | 35.79 | 35.23 | 35.33 | 3973916
2012-10-24 00:00:00 | 35.48 | 35.69 | 35.31 | 35.45 | 5668383
2012-10-23 00:00:00 | 35.99 | 36.04 | 35.32 | 35.39 | 5668762
2012-10-22 00:00:00 | 35.66 | 36.34 | 35.58 | 36.33 | 7747559
2012-10-19 00:00:00 | 36.11 | 36.13 | 35.64 | 35.79 | 7262015
2012-10-18 00:00:00 | 35.87 | 36.27 | 35.81 | 36.11 | 7150291
2012-10-17 00:00:00 | 36.49 | 36.63 | 35.76 | 35.83 | 8356353
2012-10-16 00:00:00 | 36.37 | 36.57 | 36.2 | 36.37 | 4464097
2012-10-15 00:00:00 | 36.05 | 36.22 | 35.77 | 36.17 | 4810593
2012-10-12 00:00:00 | 36.19 | 36.64 | 35.85 | 35.94 | 6295466
2012-10-11 00:00:00 | 35.77 | 36.18 | 35.68 | 36.1 | 7444041
2012-10-10 00:00:00 | 35.58 | 35.96 | 35.51 | 35.63 | 5886395
2012-10-09 00:00:00 | 35.96 | 36.09 | 35.6 | 35.6 | 4274060
2012-10-08 00:00:00 | 36.14 | 36.24 | 35.88 | 35.92 | 5111396
2012-10-05 00:00:00 | 36.55 | 36.64 | 35.91 | 36.13 | 7460130
2012-10-04 00:00:00 | 36.5 | 36.71 | 36.18 | 36.37 | 6591210
2012-10-03 00:00:00 | 36.35 | 36.9 | 36.17 | 36.36 | 10531177
2012-10-02 00:00:00 | 37.17 | 37.34 | 36.58 | 36.91 | 5779751
2012-10-01 00:00:00 | 36.48 | 37.06 | 36.45 | 36.95 | 8783275
2012-09-28 00:00:00 | 36.27 | 36.9 | 35.56 | 36.44 | 11186895
2012-09-27 00:00:00 | 36.02 | 36.77 | 35.91 | 36.6 | 8404713
2012-09-26 00:00:00 | 36.24 | 36.39 | 35.77 | 35.82 | 5966578
2012-09-25 00:00:00 | 35.9 | 36.33 | 35.74 | 36.07 | 9394023
2012-09-24 00:00:00 | 35.15 | 35.74 | 35.15 | 35.67 | 7073586
2012-09-21 00:00:00 | 35.63 | 35.63 | 35.11 | 35.11 | 8012101
2012-09-20 00:00:00 | 35.71 | 35.79 | 35.26 | 35.55 | 6452929
2012-09-19 00:00:00 | 35.7 | 35.98 | 35.59 | 35.81 | 7143406
2012-09-18 00:00:00 | 35.59 | 35.72 | 35.43 | 35.66 | 5818114
2012-09-17 00:00:00 | 36.01 | 36.01 | 35.36 | 35.7 | 6599631
2012-09-14 00:00:00 | 36 | 36.12 | 35.7 | 36.02 | 7631970
2012-09-13 00:00:00 | 35.38 | 36.02 | 35.28 | 36.02 | 5766600
2012-09-12 00:00:00 | 35.21 | 35.49 | 35.11 | 35.36 | 3969589
2012-09-11 00:00:00 | 35.17 | 35.28 | 35.03 | 35.11 | 4000515
2012-09-10 00:00:00 | 34.92 | 35.3 | 34.84 | 35.14 | 4373152
2012-09-07 00:00:00 | 35.18 | 35.32 | 34.82 | 34.94 | 9273776
2012-09-06 00:00:00 | 34.68 | 35.5 | 34.63 | 35.2 | 13747991
2012-09-05 00:00:00 | 35.68 | 36.19 | 35.53 | 35.88 | 9373787
2012-09-04 00:00:00 | 35.64 | 35.86 | 35.36 | 35.7 | 5027532
2012-09-03 00:00:00 | 35.4 | 35.92 | 35.37 | 35.76 | 6064364
2012-08-31 00:00:00 | 35.4 | 35.92 | 35.37 | 35.76 | 6064364
2012-08-30 00:00:00 | 35.16 | 35.47 | 35.08 | 35.21 | 5162605
2012-08-29 00:00:00 | 35.55 | 35.62 | 35.29 | 35.3 | 5002149
2012-08-28 00:00:00 | 35.47 | 35.5 | 35.34 | 35.4 | 5678871
2012-08-27 00:00:00 | 35.66 | 35.86 | 35.52 | 35.6 | 3579345
2012-08-24 00:00:00 | 35.54 | 35.87 | 35.54 | 35.65 | 3475376
2012-08-23 00:00:00 | 35.57 | 35.8 | 35.52 | 35.66 | 4405142
2012-08-22 00:00:00 | 35.66 | 35.8 | 35.5 | 35.55 | 5737506
2012-08-21 00:00:00 | 36 | 36 | 35.62 | 35.65 | 5779792
2012-08-20 00:00:00 | 35.73 | 36.03 | 35.71 | 36.03 | 3867899
2012-08-17 00:00:00 | 35.82 | 36.25 | 35.75 | 35.84 | 6665860
2012-08-16 00:00:00 | 35.64 | 35.66 | 35.25 | 35.52 | 6380390
2012-08-15 00:00:00 | 35.44 | 35.85 | 35.35 | 35.56 | 5413688
2012-08-14 00:00:00 | 36.12 | 36.18 | 35.62 | 35.71 | 5162803
2012-08-13 00:00:00 | 36.09 | 36.16 | 35.68 | 35.97 | 3766926
2012-08-10 00:00:00 | 35.82 | 36.21 | 35.66 | 36.17 | 3870440
2012-08-09 00:00:00 | 36.24 | 36.31 | 35.98 | 36.09 | 4419699
2012-08-08 00:00:00 | 36.03 | 36.3 | 35.68 | 36.24 | 5981631
2012-08-07 00:00:00 | 35.88 | 36.19 | 35.81 | 36.03 | 8321385
2012-08-06 00:00:00 | 35.86 | 36.31 | 35.78 | 35.79 | 6545176
2012-08-03 00:00:00 | 36.32 | 36.32 | 35.24 | 35.8 | 12212959
2012-08-02 00:00:00 | 36.09 | 36.32 | 35.47 | 35.75 | 9577414
2012-08-01 00:00:00 | 36.5 | 36.85 | 36.16 | 36.27 | 12178779
2012-07-31 00:00:00 | 36.14 | 36.46 | 36.07 | 36.36 | 9111266
2012-07-30 00:00:00 | 35.75 | 36.32 | 35.55 | 36.27 | 9134233
2012-07-27 00:00:00 | 35.11 | 35.92 | 34.96 | 35.72 | 11304898
2012-07-26 00:00:00 | 34.99 | 35.12 | 34.8 | 34.97 | 10021687
2012-07-25 00:00:00 | 34.23 | 34.96 | 34.16 | 34.65 | 14505615
2012-07-24 00:00:00 | 33.97 | 34.15 | 33.86 | 34.11 | 16298391
2012-07-23 00:00:00 | 33.91 | 34.27 | 33.6 | 33.92 | 12241967
2012-07-20 00:00:00 | 34.47 | 34.6 | 34.1 | 34.6 | 16946461
2012-07-19 00:00:00 | 34.2 | 35 | 34 | 34.62 | 56228369
2012-07-18 00:00:00 | 30.6 | 31.21 | 30.6 | 30.97 | 8395686
2012-07-17 00:00:00 | 30.51 | 30.82 | 30.4 | 30.7 | 6600095
2012-07-16 00:00:00 | 30.54 | 30.57 | 30.27 | 30.5 | 5127527
2012-07-13 00:00:00 | 30.17 | 30.65 | 30.11 | 30.58 | 6761425
2012-07-12 00:00:00 | 29.82 | 30.23 | 29.82 | 30.1 | 9469151
2012-07-11 00:00:00 | 29.93 | 30.22 | 29.68 | 29.94 | 9287798
2012-07-10 00:00:00 | 29.73 | 29.95 | 29.68 | 29.92 | 8704982
2012-07-09 00:00:00 | 29.66 | 29.76 | 29.35 | 29.7 | 5782768
2012-07-06 00:00:00 | 29.64 | 29.76 | 29.41 | 29.62 | 7801251
2012-07-05 00:00:00 | 29.38 | 30.03 | 29.35 | 29.87 | 9739732
2012-07-04 00:00:00 | 29.75 | 29.99 | 29.57 | 29.61 | 3944635
2012-07-03 00:00:00 | 29.75 | 29.99 | 29.57 | 29.61 | 3944635
2012-07-02 00:00:00 | 29.69 | 29.87 | 29.34 | 29.86 | 8855526
2012-06-29 00:00:00 | 29.43 | 29.58 | 29.22 | 29.58 | 10037529
2012-06-28 00:00:00 | 29.25 | 29.36 | 28.96 | 29.04 | 11592364
2012-06-27 00:00:00 | 29.15 | 29.53 | 29.12 | 29.42 | 6661248
2012-06-26 00:00:00 | 29.08 | 29.26 | 28.91 | 29.09 | 7438925
2012-06-25 00:00:00 | 29.47 | 29.57 | 28.82 | 28.99 | 12222433
2012-06-22 00:00:00 | 29.32 | 30.09 | 29.25 | 29.57 | 27799916
2012-06-21 00:00:00 | 29.36 | 29.53 | 29.09 | 29.15 | 19445885
2012-06-20 00:00:00 | 29.61 | 29.63 | 28.53 | 29.21 | 32959752
2012-06-19 00:00:00 | 30.79 | 30.9 | 29.86 | 30.09 | 42172709
2012-06-18 00:00:00 | 31.7 | 32.18 | 31.55 | 31.96 | 6011435
2012-06-15 00:00:00 | 31.87 | 31.95 | 31.54 | 31.8 | 6238531
2012-06-14 00:00:00 | 30.95 | 31.8 | 30.85 | 31.67 | 5850342
2012-06-13 00:00:00 | 31.24 | 31.24 | 30.78 | 30.88 | 4361467
2012-06-12 00:00:00 | 31.34 | 31.41 | 30.91 | 31.25 | 5049436
2012-06-11 00:00:00 | 31.3 | 31.42 | 31.02 | 31.22 | 5523782
2012-06-08 00:00:00 | 30.88 | 31.25 | 30.78 | 31.16 | 4659507
2012-06-07 00:00:00 | 31.1 | 31.24 | 30.88 | 30.98 | 7687098
2012-06-06 00:00:00 | 30.57 | 30.96 | 30.37 | 30.96 | 5502739
2012-06-05 00:00:00 | 30.29 | 30.63 | 30.03 | 30.58 | 6901797
2012-06-04 00:00:00 | 30.4 | 30.52 | 29.94 | 30.51 | 8057179
2012-06-01 00:00:00 | 30.52 | 30.64 | 29.8 | 29.93 | 8062378
2012-05-31 00:00:00 | 30.83 | 30.87 | 30.34 | 30.52 | 7502993
2012-05-30 00:00:00 | 31.44 | 31.48 | 30.78 | 30.93 | 6341283
2012-05-29 00:00:00 | 31.51 | 31.64 | 31.31 | 31.6 | 4359535
2012-05-28 00:00:00 | 31.31 | 31.56 | 31.2 | 31.36 | 3155245
2012-05-25 00:00:00 | 31.31 | 31.56 | 31.2 | 31.36 | 3155245
2012-05-24 00:00:00 | 31.35 | 31.49 | 30.95 | 31.26 | 5119012
2012-05-23 00:00:00 | 31.19 | 31.29 | 30.92 | 31.29 | 5303376
2012-05-22 00:00:00 | 31.41 | 31.51 | 31.14 | 31.25 | 5909322
2012-05-21 00:00:00 | 31.27 | 31.51 | 31.05 | 31.35 | 6983064
2012-05-18 00:00:00 | 32 | 32.07 | 31.2 | 31.31 | 8852095
2012-05-17 00:00:00 | 32.66 | 32.75 | 31.87 | 31.87 | 7747450
2012-05-16 00:00:00 | 32.91 | 33.23 | 32.69 | 32.78 | 7097587
2012-05-15 00:00:00 | 32.76 | 33.21 | 32.75 | 32.88 | 4991838
2012-05-14 00:00:00 | 33.01 | 33.12 | 32.78 | 32.85 | 5845562
2012-05-11 00:00:00 | 33.9 | 33.9 | 33.12 | 33.24 | 7557607
2012-05-10 00:00:00 | 34.08 | 34.14 | 33.88 | 34.05 | 5307190
2012-05-09 00:00:00 | 33.78 | 34.28 | 33.57 | 33.93 | 6982566
2012-05-08 00:00:00 | 33.53 | 34.11 | 33.18 | 34.09 | 9140415
2012-05-07 00:00:00 | 33.66 | 33.83 | 33.33 | 33.57 | 6302097
2012-05-04 00:00:00 | 33.68 | 33.96 | 33.57 | 33.65 | 5086886
2012-05-03 00:00:00 | 34.23 | 34.26 | 33.8 | 33.84 | 7561173
2012-05-02 00:00:00 | 34.44 | 34.55 | 33.77 | 34.15 | 10721863
2012-05-01 00:00:00 | 35.07 | 35.4 | 34.68 | 34.72 | 9127272
2012-04-30 00:00:00 | 35.44 | 35.56 | 35 | 35.06 | 9116561
2012-04-27 00:00:00 | 35.52 | 35.83 | 35.39 | 35.67 | 4944521
2012-04-26 00:00:00 | 35.36 | 35.55 | 35.11 | 35.39 | 4764118
2012-04-25 00:00:00 | 35.5 | 35.78 | 35.26 | 35.3 | 6750364
2012-04-24 00:00:00 | 35.43 | 35.46 | 35.05 | 35.24 | 6400536
2012-04-23 00:00:00 | 35.66 | 35.69 | 35.17 | 35.4 | 5834997
2012-04-20 00:00:00 | 35.62 | 36.04 | 35.57 | 35.93 | 9578988
2012-04-19 00:00:00 | 35.59 | 35.7 | 35.28 | 35.63 | 9288802
2012-04-18 00:00:00 | 34.76 | 35.98 | 34.64 | 35.51 | 16564405
2012-04-17 00:00:00 | 33.36 | 35.26 | 33.31 | 35.07 | 19573095
2012-04-16 00:00:00 | 33.15 | 33.48 | 33.02 | 33.3 | 5515647
2012-04-13 00:00:00 | 33.24 | 33.39 | 32.9 | 33.04 | 6996576
2012-04-12 00:00:00 | 33.06 | 33.47 | 33 | 33.29 | 7012750
2012-04-11 00:00:00 | 32.57 | 33.14 | 32.55 | 33.08 | 10572796
2012-04-10 00:00:00 | 32.41 | 32.72 | 32.07 | 32.21 | 7277265
2012-04-09 00:00:00 | 32.53 | 32.73 | 32.26 | 32.56 | 6560725
2012-04-06 00:00:00 | 33.24 | 33.33 | 32.8 | 32.84 | 10496939
2012-04-05 00:00:00 | 33.24 | 33.33 | 32.8 | 32.84 | 10496939
2012-04-04 00:00:00 | 33.44 | 33.63 | 33.29 | 33.3 | 8872585
2012-04-03 00:00:00 | 34.03 | 34.11 | 33.63 | 33.85 | 9350922
2012-04-02 00:00:00 | 33.56 | 34.73 | 33.5 | 34.16 | 12633160
2012-03-30 00:00:00 | 34.2 | 34.21 | 33.35 | 33.49 | 11762140
2012-03-29 00:00:00 | 34.36 | 34.44 | 33.65 | 33.93 | 9331023
2012-03-28 00:00:00 | 34.31 | 35.14 | 34.08 | 34.75 | 13627210
2012-03-27 00:00:00 | 35.28 | 35.48 | 34.52 | 34.8 | 12943361
2012-03-26 00:00:00 | 33.78 | 34.37 | 33.63 | 34.37 | 9995654
2012-03-23 00:00:00 | 33.42 | 33.77 | 33.2 | 33.56 | 6631089
2012-03-22 00:00:00 | 33.4 | 33.55 | 33.26 | 33.38 | 5655946
2012-03-21 00:00:00 | 33.77 | 33.96 | 33.41 | 33.54 | 6108473
2012-03-20 00:00:00 | 33.87 | 33.98 | 33.74 | 33.81 | 5135516
2012-03-19 00:00:00 | 34.02 | 34.14 | 33.89 | 34.06 | 6268938
2012-03-16 00:00:00 | 33.87 | 34.44 | 33.77 | 34.21 | 15456472
2012-03-15 00:00:00 | 33.34 | 33.77 | 33.16 | 33.77 | 6135786
2012-03-14 00:00:00 | 33.13 | 33.45 | 33.06 | 33.37 | 6521684
2012-03-13 00:00:00 | 33.74 | 33.76 | 33.02 | 33.25 | 7700497
2012-03-12 00:00:00 | 33.53 | 33.74 | 33.11 | 33.63 | 6590010
2012-03-09 00:00:00 | 32.89 | 33.55 | 32.68 | 33.48 | 9759219
2012-03-08 00:00:00 | 32.86 | 32.96 | 32.55 | 32.78 | 6044750
2012-03-07 00:00:00 | 33.03 | 33.19 | 32.63 | 32.79 | 6934744
2012-03-06 00:00:00 | 32.98 | 33.12 | 32.78 | 32.87 | 7678493
2012-03-05 00:00:00 | 32.53 | 33.71 | 32.53 | 33.3 | 8983430
2012-03-02 00:00:00 | 32.61 | 33.19 | 32.55 | 32.69 | 8623816
2012-03-01 00:00:00 | 32.72 | 33.33 | 32.54 | 32.77 | 13422838
2012-02-29 00:00:00 | 33.37 | 33.65 | 32.94 | 33.16 | 10687423
2012-02-28 00:00:00 | 33.59 | 33.59 | 33.14 | 33.41 | 7162843
2012-02-27 00:00:00 | 33.5 | 33.9 | 33.31 | 33.54 | 7854491
2012-02-24 00:00:00 | 33.9 | 34.15 | 33.82 | 33.86 | 5973996
2012-02-23 00:00:00 | 34.26 | 34.64 | 33.97 | 33.97 | 7227774
2012-02-22 00:00:00 | 34.09 | 34.54 | 34.04 | 34.29 | 7052580
2012-02-21 00:00:00 | 34.82 | 34.86 | 34.12 | 34.18 | 5767550
2012-02-20 00:00:00 | 34.5 | 34.8 | 34.34 | 34.71 | 7587763
2012-02-17 00:00:00 | 34.5 | 34.8 | 34.34 | 34.71 | 7587763
2012-02-16 00:00:00 | 33.84 | 34.41 | 33.83 | 34.24 | 7688263
2012-02-15 00:00:00 | 34.53 | 34.56 | 33.44 | 33.82 | 12413836
2012-02-14 00:00:00 | 34.73 | 34.98 | 34.1 | 34.63 | 14050785
2012-02-13 00:00:00 | 34.62 | 34.98 | 34.59 | 34.79 | 10034420
2012-02-10 00:00:00 | 34.04 | 34.87 | 33.94 | 34.54 | 11761383
2012-02-09 00:00:00 | 33.5 | 34.23 | 33.23 | 34.21 | 13510227
2012-02-08 00:00:00 | 33.5 | 33.6 | 32.96 | 33.13 | 9286185
2012-02-07 00:00:00 | 33.5 | 34.01 | 33.43 | 33.46 | 13067183
2012-02-06 00:00:00 | 33.49 | 35.35 | 33.49 | 34.28 | 19906635
2012-02-03 00:00:00 | 33.2 | 33.97 | 33.2 | 33.65 | 13180586
2012-02-02 00:00:00 | 33.32 | 33.91 | 33.21 | 33.53 | 10113400
2012-02-01 00:00:00 | 33.48 | 33.63 | 33 | 33.22 | 12925264
2012-01-31 00:00:00 | 33.8 | 33.85 | 33.06 | 33.36 | 13599262
2012-01-30 00:00:00 | 34.07 | 34.14 | 33.58 | 33.63 | 7463975
2012-01-27 00:00:00 | 34.31 | 34.39 | 33.96 | 34.23 | 5404338
2012-01-26 00:00:00 | 34.72 | 35 | 34.24 | 34.32 | 10643788
2012-01-25 00:00:00 | 34.09 | 34.79 | 33.83 | 34.69 | 10498341
2012-01-24 00:00:00 | 33.79 | 34.29 | 33.58 | 34.27 | 8817934
2012-01-23 00:00:00 | 33.43 | 33.92 | 33.29 | 33.86 | 6109811
2012-01-20 00:00:00 | 33.63 | 33.65 | 33.1 | 33.48 | 9156412
2012-01-19 00:00:00 | 33.31 | 33.89 | 33.06 | 33.5 | 7254022
2012-01-18 00:00:00 | 33.19 | 33.76 | 32.93 | 33.75 | 5444956
2012-01-17 00:00:00 | 32.93 | 33.33 | 32.82 | 33.2 | 6343283
2012-01-16 00:00:00 | 33.18 | 33.23 | 32.5 | 32.63 | 6907470
2012-01-13 00:00:00 | 33.18 | 33.23 | 32.5 | 32.63 | 6907470
2012-01-12 00:00:00 | 34.17 | 34.18 | 33.18 | 33.27 | 7963134
2012-01-11 00:00:00 | 34.33 | 34.39 | 33.86 | 34.01 | 6538674
2012-01-10 00:00:00 | 33.65 | 34.58 | 33.57 | 34.4 | 10254835
2012-01-09 00:00:00 | 33.1 | 33.52 | 32.84 | 33.5 | 7638637
2012-01-06 00:00:00 | 32.73 | 33.2 | 32.32 | 33.08 | 8825645
2012-01-05 00:00:00 | 32.49 | 33.15 | 32.46 | 32.72 | 9351192
2012-01-04 00:00:00 | 33.01 | 33.08 | 32.41 | 32.83 | 8165208
2012-01-03 00:00:00 | 33.45 | 33.7 | 33.04 | 33.06 | 7248062
2012-01-02 00:00:00 | 33.35 | 33.45 | 32.99 | 33.06 | 4870537
2011-12-30 00:00:00 | 33.35 | 33.45 | 32.99 | 33.06 | 4870537
2011-12-29 00:00:00 | 33.41 | 33.6 | 33.1 | 33.43 | 4809087
2011-12-28 00:00:00 | 33.29 | 33.75 | 33.08 | 33.28 | 5596480
2011-12-27 00:00:00 | 35.18 | 35.19 | 33.25 | 33.36 | 12187897
2011-12-26 00:00:00 | 33.95 | 35.34 | 33.88 | 35.34 | 8616073
2011-12-23 00:00:00 | 33.95 | 35.34 | 33.88 | 35.34 | 8616073
2011-12-22 00:00:00 | 33.13 | 33.98 | 32.75 | 33.92 | 8150921
2011-12-21 00:00:00 | 31.42 | 33.48 | 30.8 | 33.37 | 21413736
2011-12-20 00:00:00 | 33.11 | 33.57 | 32.54 | 33.5 | 14136721
2011-12-19 00:00:00 | 34.15 | 34.2 | 32.7 | 32.75 | 12955065
2011-12-16 00:00:00 | 34.38 | 34.6 | 33.79 | 34.13 | 11780153
2011-12-15 00:00:00 | 33.83 | 34.17 | 33.72 | 34.11 | 6535741
2011-12-14 00:00:00 | 33.58 | 33.99 | 33.49 | 33.61 | 6383384
2011-12-13 00:00:00 | 34.24 | 34.3 | 33.55 | 33.69 | 6025147
2011-12-12 00:00:00 | 34.13 | 34.22 | 33.61 | 33.89 | 7284441
2011-12-09 00:00:00 | 34 | 34.41 | 33.91 | 34.22 | 4992264
2011-12-08 00:00:00 | 34.34 | 34.51 | 33.84 | 33.88 | 10074308
2011-12-07 00:00:00 | 33.96 | 34.6 | 33.79 | 34.51 | 8719201
2011-12-06 00:00:00 | 34.23 | 34.27 | 33.94 | 34.01 | 7862484
2011-12-05 00:00:00 | 33.31 | 34.58 | 33.15 | 34.37 | 9770313
2011-12-02 00:00:00 | 34.09 | 34.09 | 32.81 | 33.12 | 13531893
2011-12-01 00:00:00 | 33.58 | 34.4 | 33.58 | 33.88 | 7140575
2011-11-30 00:00:00 | 33.34 | 33.75 | 32.87 | 33.72 | 11366075
2011-11-29 00:00:00 | 32.79 | 33.27 | 32.54 | 32.54 | 8670340
2011-11-28 00:00:00 | 32.81 | 33.09 | 32.55 | 32.79 | 9040895
2011-11-25 00:00:00 | 31.99 | 33.08 | 31.98 | 32.47 | 6679280
2011-11-24 00:00:00 | 30.72 | 33.31 | 30.34 | 32.09 | 17858763
2011-11-23 00:00:00 | 30.72 | 33.31 | 30.34 | 32.09 | 17858763
2011-11-22 00:00:00 | 31.16 | 31.39 | 30.63 | 30.74 | 9504787
2011-11-21 00:00:00 | 31.73 | 32.06 | 31.07 | 31.29 | 11842319
2011-11-18 00:00:00 | 32.38 | 32.73 | 32.19 | 32.63 | 6687659
2011-11-17 00:00:00 | 32.12 | 32.65 | 32.09 | 32.28 | 10192142
2011-11-16 00:00:00 | 32.41 | 32.74 | 32.19 | 32.22 | 9834755
2011-11-15 00:00:00 | 32.43 | 32.75 | 32.3 | 32.55 | 7396580
2011-11-14 00:00:00 | 32.86 | 33.14 | 32.3 | 32.43 | 7168763
2011-11-11 00:00:00 | 32.31 | 32.98 | 32.25 | 32.85 | 7586993
2011-11-10 00:00:00 | 31.96 | 32.26 | 31.59 | 31.95 | 9373233
2011-11-09 00:00:00 | 32.3 | 32.57 | 31.69 | 31.72 | 12826066
2011-11-08 00:00:00 | 32.94 | 33.22 | 32.45 | 33.19 | 8594754
2011-11-07 00:00:00 | 33.18 | 33.3 | 32.73 | 33.14 | 6622170
2011-11-04 00:00:00 | 32.43 | 33.28 | 32.4 | 33.17 | 5251486
2011-11-03 00:00:00 | 33.13 | 33.25 | 32.42 | 32.72 | 7817378
2011-11-02 00:00:00 | 32.72 | 33.17 | 32.61 | 32.99 | 5340595
2011-11-01 00:00:00 | 32.65 | 32.97 | 32.32 | 32.37 | 7474008
2011-10-31 00:00:00 | 33.56 | 33.78 | 33.17 | 33.2 | 7694663
2011-10-28 00:00:00 | 34.18 | 34.26 | 33.61 | 33.81 | 9231721
2011-10-27 00:00:00 | 34 | 34.28 | 33.74 | 34.13 | 10116793
2011-10-26 00:00:00 | 33.61 | 33.61 | 32.49 | 33.25 | 12608514
2011-10-25 00:00:00 | 34.02 | 34.25 | 33.75 | 33.82 | 4149934
2011-10-24 00:00:00 | 34.03 | 34.38 | 33.83 | 34.31 | 4455249
2011-10-21 00:00:00 | 33.88 | 34.26 | 33.82 | 34.14 | 5008083
2011-10-20 00:00:00 | 33.91 | 34.15 | 33.22 | 33.59 | 5708212
2011-10-19 00:00:00 | 33.83 | 33.93 | 33.65 | 33.75 | 7401196
2011-10-18 00:00:00 | 33.41 | 34.1 | 33.04 | 33.83 | 7627206
2011-10-17 00:00:00 | 33.55 | 34.5 | 33 | 33.89 | 8238350
2011-10-14 00:00:00 | 33.41 | 33.5 | 32.59 | 33 | 7209169
2011-10-13 00:00:00 | 33.11 | 33.29 | 32.66 | 32.96 | 8136075
2011-10-12 00:00:00 | 34 | 34.14 | 33.09 | 33.15 | 9789554
2011-10-11 00:00:00 | 33.6 | 33.92 | 33.26 | 33.79 | 5079153
2011-10-10 00:00:00 | 33.91 | 33.99 | 33.41 | 33.67 | 5391450
2011-10-07 00:00:00 | 33.62 | 33.72 | 33.14 | 33.41 | 6879616
2011-10-06 00:00:00 | 32.58 | 33.45 | 32.58 | 33.37 | 6549513
2011-10-05 00:00:00 | 32.99 | 33.22 | 32.58 | 33.03 | 7633965
2011-10-04 00:00:00 | 32.14 | 32.87 | 31.6 | 32.85 | 9869700
2011-10-03 00:00:00 | 32.9 | 33.13 | 32.47 | 32.47 | 10080939
2011-09-30 00:00:00 | 32.24 | 33.25 | 32.15 | 32.89 | 11463410
2011-09-29 00:00:00 | 33.3 | 33.3 | 32 | 32.53 | 8863893
2011-09-28 00:00:00 | 33.81 | 34.1 | 32.69 | 32.75 | 13124067
2011-09-27 00:00:00 | 35.66 | 35.66 | 33.5 | 33.77 | 22882120
2011-09-26 00:00:00 | 35.28 | 36.07 | 34.7 | 36.03 | 9939631
2011-09-23 00:00:00 | 35.08 | 35.17 | 34.5 | 34.89 | 5985695
2011-09-22 00:00:00 | 35.3 | 35.64 | 34.92 | 35.23 | 6505115
2011-09-21 00:00:00 | 37.19 | 37.61 | 36.31 | 36.37 | 5875353
2011-09-20 00:00:00 | 37.11 | 37.5 | 36.84 | 37.09 | 5756509
2011-09-19 00:00:00 | 36.38 | 37.17 | 36.38 | 37.05 | 7117464
2011-09-16 00:00:00 | 37.45 | 37.6 | 36.9 | 36.96 | 8666079
2011-09-15 00:00:00 | 37 | 37.34 | 36.82 | 37.3 | 5937846
2011-09-14 00:00:00 | 36.14 | 37.01 | 35.87 | 36.65 | 8512861
2011-09-13 00:00:00 | 35.75 | 36.02 | 35.53 | 35.93 | 5014781
2011-09-12 00:00:00 | 35.01 | 35.72 | 34.92 | 35.66 | 7919184
2011-09-09 00:00:00 | 35.65 | 35.8 | 35 | 35.33 | 7899232
2011-09-08 00:00:00 | 35.91 | 36.45 | 35.63 | 35.88 | 9132593
2011-09-07 00:00:00 | 35.48 | 36.16 | 35.39 | 36.08 | 8197362
2011-09-06 00:00:00 | 34 | 35.27 | 33.9 | 35.1 | 7941429
2011-09-02 00:00:00 | 34.81 | 35.33 | 34.77 | 34.77 | 6094058
2011-09-01 00:00:00 | 35.32 | 36.16 | 35.26 | 35.65 | 7022510
2011-08-31 00:00:00 | 35.68 | 35.99 | 35.1 | 35.21 | 6252690
2011-08-30 00:00:00 | 35.42 | 35.69 | 35.15 | 35.5 | 4897671
2011-08-29 00:00:00 | 34.85 | 35.49 | 34.68 | 35.46 | 4788053
2011-08-26 00:00:00 | 34.03 | 34.73 | 33.49 | 34.51 | 7102820
2011-08-25 00:00:00 | 34.75 | 34.79 | 33.97 | 34.11 | 7912093
2011-08-24 00:00:00 | 34.73 | 35.03 | 33.96 | 34.33 | 11785323
2011-08-23 00:00:00 | 34.04 | 34.99 | 33.75 | 34.68 | 11778753
2011-08-22 00:00:00 | 35.21 | 35.33 | 34.71 | 34.9 | 6046610
2011-08-19 00:00:00 | 34.56 | 35.46 | 34.29 | 34.45 | 8450714
2011-08-18 00:00:00 | 34.89 | 35.2 | 33.9 | 35.06 | 13971682
2011-08-17 00:00:00 | 37.12 | 37.13 | 35.83 | 36.14 | 11965919
2011-08-16 00:00:00 | 36.43 | 37.61 | 36.32 | 37.26 | 10746516
2011-08-15 00:00:00 | 35.4 | 36.78 | 35.05 | 36.74 | 10020531
2011-08-12 00:00:00 | 34.92 | 35.4 | 34.4 | 35.22 | 7945885
2011-08-11 00:00:00 | 35.18 | 35.31 | 33.92 | 34.74 | 20362771
2011-08-10 00:00:00 | 35.89 | 35.97 | 34.65 | 34.72 | 11498734
2011-08-09 00:00:00 | 35.62 | 36.34 | 34.4 | 36.29 | 15095518
2011-08-08 00:00:00 | 36 | 36.7 | 35.2 | 35.22 | 12168487
2011-08-05 00:00:00 | 37.24 | 37.34 | 35.75 | 37.03 | 12584079
2011-08-04 00:00:00 | 37.83 | 38.03 | 37.01 | 37.05 | 9638916
2011-08-03 00:00:00 | 38.18 | 38.24 | 37.23 | 38.14 | 9478184
2011-08-02 00:00:00 | 38.78 | 39.06 | 38.23 | 38.23 | 6124183
2011-08-01 00:00:00 | 39.45 | 39.45 | 38.46 | 39.1 | 6226524
2011-07-29 00:00:00 | 39.01 | 39.33 | 38.8 | 39.04 | 6377943
2011-07-28 00:00:00 | 39.31 | 39.79 | 39.12 | 39.18 | 7476793
2011-07-27 00:00:00 | 39.49 | 39.63 | 38.9 | 38.96 | 6307637
2011-07-26 00:00:00 | 39.75 | 40.08 | 39.54 | 39.73 | 5329786
2011-07-25 00:00:00 | 39.78 | 40.16 | 39.7 | 39.8 | 5502863
2011-07-22 00:00:00 | 39.72 | 40.24 | 39.63 | 40.02 | 8469645
2011-07-21 00:00:00 | 40.29 | 41.08 | 39.44 | 39.64 | 37173736
2011-07-20 00:00:00 | 42.29 | 42.36 | 41.76 | 41.8 | 4589931
2011-07-19 00:00:00 | 41.87 | 42.16 | 41.37 | 42.15 | 5230895
2011-07-18 00:00:00 | 41.85 | 41.87 | 41.25 | 41.67 | 3925494
2011-07-15 00:00:00 | 42.2 | 42.2 | 41.62 | 41.93 | 6516552
2011-07-14 00:00:00 | 42.82 | 42.89 | 42.08 | 42.15 | 6453987
2011-07-13 00:00:00 | 42.74 | 43.3 | 42.61 | 42.79 | 7634151
2011-07-12 00:00:00 | 43.32 | 43.36 | 42.52 | 42.55 | 6357740
2011-07-11 00:00:00 | 43.63 | 43.93 | 43.23 | 43.43 | 4093719
2011-07-08 00:00:00 | 43.8 | 44.11 | 43.61 | 44.07 | 4978619
2011-07-07 00:00:00 | 43.6 | 44.26 | 43.52 | 44.14 | 6142193
2011-07-06 00:00:00 | 43.08 | 43.41 | 43 | 43.38 | 7379469
2011-07-05 00:00:00 | 42.78 | 42.82 | 42.32 | 42.73 | 4711848
2011-07-01 00:00:00 | 42.3 | 42.89 | 42.23 | 42.83 | 4720305
2011-06-30 00:00:00 | 41.81 | 42.53 | 41.7 | 42.46 | 6493316
2011-06-29 00:00:00 | 41.66 | 42.09 | 41.54 | 41.76 | 6331230
2011-06-28 00:00:00 | 41.87 | 41.93 | 41.4 | 41.59 | 7429275
2011-06-27 00:00:00 | 41.51 | 42.11 | 41.47 | 41.72 | 6749527
2011-06-23 00:00:00 | 42.11 | 42.65 | 42.07 | 42.59 | 9403813
2011-06-22 00:00:00 | 43.16 | 43.16 | 42.61 | 42.65 | 13606334
2011-06-21 00:00:00 | 42.63 | 43.55 | 42.18 | 43.28 | 25174502
2011-06-20 00:00:00 | 44.43 | 45.34 | 44.36 | 45.18 | 6499797
2011-06-17 00:00:00 | 44.65 | 44.93 | 44.51 | 44.67 | 7008025
2011-06-16 00:00:00 | 43.84 | 44.48 | 43.83 | 44.38 | 6454792
2011-06-15 00:00:00 | 43.76 | 44.48 | 43.56 | 43.79 | 5852842
2011-06-14 00:00:00 | 43.91 | 44.39 | 43.8 | 44.1 | 5918978
2011-06-13 00:00:00 | 43.13 | 43.66 | 43 | 43.5 | 4097890
2011-06-10 00:00:00 | 43.53 | 43.59 | 42.94 | 42.97 | 4446342
2011-06-09 00:00:00 | 43.21 | 43.96 | 42.98 | 43.6 | 5527840
2011-06-08 00:00:00 | 42.82 | 43.32 | 42.74 | 43.18 | 5097310
2011-06-07 00:00:00 | 43.24 | 43.59 | 42.93 | 42.93 | 6635216
2011-06-06 00:00:00 | 43.01 | 43.46 | 42.94 | 42.94 | 5798296
2011-06-03 00:00:00 | 42.77 | 43.57 | 42.6 | 43.15 | 7149513
2011-06-02 00:00:00 | 43.39 | 43.52 | 42.89 | 43.22 | 5540537
2011-06-01 00:00:00 | 43.66 | 43.96 | 43.3 | 43.32 | 6133367
2011-05-31 00:00:00 | 43.99 | 44.06 | 43.4 | 43.63 | 5608194
2011-05-27 00:00:00 | 43.87 | 44.11 | 43.61 | 43.71 | 3832334
2011-05-26 00:00:00 | 43.69 | 44.11 | 43.38 | 43.7 | 5328868
2011-05-25 00:00:00 | 44.12 | 44.3 | 43.99 | 44.14 | 4386992
2011-05-24 00:00:00 | 44.45 | 44.6 | 44.29 | 44.29 | 4277282
2011-05-23 00:00:00 | 44 | 44.64 | 43.82 | 44.5 | 5930201
2011-05-20 00:00:00 | 44.09 | 44.53 | 43.66 | 44.37 | 4983588
2011-05-19 00:00:00 | 44.31 | 44.35 | 43.95 | 44.23 | 3731820
2011-05-18 00:00:00 | 44.3 | 44.34 | 43.81 | 44.19 | 5440096
2011-05-17 00:00:00 | 44.84 | 44.99 | 44.08 | 44.3 | 6256302
2011-05-16 00:00:00 | 44.85 | 45.24 | 44.67 | 45.12 | 7515746
2011-05-13 00:00:00 | 44.7 | 45 | 44.62 | 44.97 | 5911498
2011-05-12 00:00:00 | 43.92 | 44.98 | 43.92 | 44.93 | 7593161
2011-05-11 00:00:00 | 43.29 | 44.11 | 43.21 | 44.09 | 8290758
2011-05-10 00:00:00 | 43.03 | 43.58 | 43.03 | 43.5 | 5367981
2011-05-09 00:00:00 | 42.28 | 43.22 | 42.28 | 43.1 | 6204050
2011-05-06 00:00:00 | 42.82 | 43 | 42.07 | 42.34 | 5775423
2011-05-05 00:00:00 | 42.6 | 42.9 | 42.36 | 42.5 | 6671214
2011-05-04 00:00:00 | 42.98 | 43.11 | 42.45 | 42.78 | 7184616
2011-05-03 00:00:00 | 42.32 | 43.19 | 42.31 | 43.12 | 6922118
2011-05-02 00:00:00 | 42.97 | 43.1 | 42.26 | 42.31 | 5278834
2011-04-29 00:00:00 | 43.08 | 43.21 | 42.64 | 42.72 | 4498623
2011-04-28 00:00:00 | 42.8 | 43.21 | 42.69 | 43.17 | 5091132
2011-04-27 00:00:00 | 42.87 | 43 | 42.45 | 42.88 | 6042792
2011-04-26 00:00:00 | 42.66 | 42.94 | 42.5 | 42.87 | 3978331
2011-04-25 00:00:00 | 42.59 | 42.69 | 42.32 | 42.45 | 3448727
2011-04-21 00:00:00 | 42.61 | 42.94 | 42.46 | 42.69 | 4119779
2011-04-20 00:00:00 | 42.49 | 42.75 | 42.15 | 42.56 | 5775086
2011-04-19 00:00:00 | 41.67 | 42.39 | 41.61 | 42.37 | 5077658
2011-04-18 00:00:00 | 41.54 | 41.74 | 41.3 | 41.65 | 4642593
2011-04-15 00:00:00 | 41.69 | 42.2 | 41.68 | 41.87 | 6703078
2011-04-14 00:00:00 | 41.18 | 41.57 | 41 | 41.45 | 6047676
2011-04-13 00:00:00 | 41.38 | 41.44 | 40.88 | 41.32 | 4990796
2011-04-12 00:00:00 | 40.99 | 41.56 | 40.99 | 41.27 | 4247317
2011-04-11 00:00:00 | 41.16 | 41.51 | 41.12 | 41.34 | 4115429
2011-04-08 00:00:00 | 41.35 | 41.56 | 40.89 | 41.01 | 4922416
2011-04-07 00:00:00 | 41.1 | 41.65 | 41.09 | 41.33 | 4562316
2011-04-06 00:00:00 | 41.12 | 41.49 | 40.91 | 41.22 | 3817374
2011-04-05 00:00:00 | 41.2 | 41.76 | 41.01 | 41.11 | 8461513
2011-04-04 00:00:00 | 40.86 | 41.11 | 40.56 | 40.83 | 3843033
2011-04-01 00:00:00 | 40.32 | 40.98 | 40.28 | 40.94 | 6203334
2011-03-31 00:00:00 | 39.88 | 40.21 | 39.68 | 40.14 | 4679396
2011-03-30 00:00:00 | 40.15 | 40.4 | 39.91 | 40 | 3497363
2011-03-29 00:00:00 | 39.65 | 40.04 | 39.35 | 39.93 | 4839550
2011-03-28 00:00:00 | 39.69 | 40.11 | 39.22 | 39.28 | 5478238
2011-03-25 00:00:00 | 40.17 | 40.47 | 39.29 | 39.64 | 6393150
2011-03-24 00:00:00 | 40 | 40.43 | 39.63 | 39.95 | 6493222
2011-03-23 00:00:00 | 39.35 | 39.88 | 38.96 | 39.83 | 8861707
2011-03-22 00:00:00 | 39.74 | 40.1 | 38.45 | 39.21 | 33392323
2011-03-21 00:00:00 | 41.47 | 41.99 | 41.15 | 41.97 | 11488288
2011-03-18 00:00:00 | 41.46 | 42.3 | 40.63 | 40.91 | 10895469
2011-03-17 00:00:00 | 41.22 | 41.35 | 40.78 | 41.17 | 5400923
2011-03-16 00:00:00 | 40.78 | 41.16 | 40.01 | 40.61 | 7276279
2011-03-15 00:00:00 | 40.79 | 47.11 | 40.36 | 41.07 | 6640134
2011-03-14 00:00:00 | 41.67 | 41.87 | 41.3 | 41.59 | 4916725
2011-03-11 00:00:00 | 41.75 | 42.19 | 41.44 | 41.93 | 5915721
2011-03-10 00:00:00 | 42.29 | 42.45 | 41.92 | 41.96 | 5323161
2011-03-09 00:00:00 | 42.77 | 43.09 | 42.18 | 42.61 | 5641366
2011-03-08 00:00:00 | 41.93 | 42.69 | 41.78 | 42.39 | 4035528
2011-03-07 00:00:00 | 42.34 | 42.68 | 41.53 | 41.85 | 6268459
2011-03-04 00:00:00 | 42.47 | 42.97 | 42.01 | 42.23 | 5734119
2011-02-25 00:00:00 | 41.44 | 42.06 | 41.36 | 41.97 | 3506307
2011-02-24 00:00:00 | 41.13 | 41.6 | 40.79 | 41.32 | 6736758
2011-02-23 00:00:00 | 42.25 | 42.45 | 41.21 | 41.23 | 9492194
2011-02-22 00:00:00 | 42.22 | 42.53 | 41.85 | 42.18 | 6423523
2011-02-18 00:00:00 | 42.75 | 42.91 | 42.63 | 42.74 | 4720362
2011-02-17 00:00:00 | 42.06 | 42.64 | 41.74 | 42.61 | 3949453
2011-02-16 00:00:00 | 42.25 | 42.47 | 41.92 | 42.19 | 5997302
2011-02-15 00:00:00 | 42.28 | 42.6 | 41.91 | 42.34 | 6137842
2011-02-14 00:00:00 | 42.61 | 42.66 | 42.1 | 42.17 | 3653806
2011-02-11 00:00:00 | 42.35 | 42.59 | 42.15 | 42.58 | 3723934
2011-02-10 00:00:00 | 42.49 | 42.65 | 42.1 | 42.58 | 3685993
2011-02-09 00:00:00 | 42.64 | 42.94 | 42.23 | 42.66 | 5101214
2011-02-08 00:00:00 | 42.49 | 42.91 | 42.27 | 42.78 | 5058831
2011-02-07 00:00:00 | 42.37 | 42.6 | 42.16 | 42.31 | 4405427
2011-02-04 00:00:00 | 42.48 | 42.55 | 42.06 | 42.37 | 4925513
2011-02-03 00:00:00 | 42.07 | 43.18 | 42.05 | 42.31 | 9296638
2011-02-02 00:00:00 | 42.17 | 42.25 | 41.6 | 41.97 | 4997902
2011-02-01 00:00:00 | 40.63 | 42.35 | 40.6 | 42.23 | 8930495
2011-01-31 00:00:00 | 40.75 | 40.83 | 40.25 | 40.44 | 5584059
2011-01-28 00:00:00 | 41.24 | 41.48 | 40.27 | 40.36 | 5644628
2011-01-27 00:00:00 | 41.39 | 41.48 | 40.68 | 41.07 | 6274299
2011-01-26 00:00:00 | 41.41 | 41.64 | 41.16 | 41.29 | 4807306
2011-01-25 00:00:00 | 41.48 | 41.49 | 40.89 | 41.24 | 6977668
2011-01-24 00:00:00 | 41.6 | 41.81 | 41.47 | 41.49 | 5187748
2011-01-21 00:00:00 | 41.94 | 42.19 | 41.54 | 41.69 | 5514965
2011-01-20 00:00:00 | 41.07 | 41.88 | 41.07 | 41.61 | 6162957
2011-01-19 00:00:00 | 41.69 | 41.87 | 41.07 | 41.28 | 5147813
2011-01-18 00:00:00 | 41.45 | 42 | 41.3 | 41.97 | 6344121
2011-01-14 00:00:00 | 41.47 | 41.7 | 41.34 | 41.44 | 5392856
2011-01-13 00:00:00 | 41.16 | 41.73 | 41.05 | 41.64 | 6273208
2011-01-12 00:00:00 | 41.04 | 41.34 | 40.67 | 41.2 | 7165494
2011-01-11 00:00:00 | 41.14 | 41.65 | 40.75 | 40.83 | 7870358
2011-01-10 00:00:00 | 39.8 | 41.13 | 39.78 | 40.95 | 9143856
2011-01-07 00:00:00 | 40.37 | 40.49 | 39.83 | 40.08 | 6303477
2011-01-06 00:00:00 | 39.94 | 40.53 | 39.82 | 40.32 | 8372442
2011-01-05 00:00:00 | 39.53 | 40.34 | 39.48 | 40.2 | 8207875
2011-01-04 00:00:00 | 39.9 | 40.05 | 39.56 | 39.65 | 9603124
2011-01-03 00:00:00 | 39.14 | 39.48 | 39.06 | 39.32 | 6908712
2010-12-31 00:00:00 | 39.16 | 39.29 | 38.92 | 38.96 | 2849115
2010-12-30 00:00:00 | 39.41 | 39.41 | 38.96 | 39.24 | 2210895
2010-12-29 00:00:00 | 39.41 | 39.55 | 39.2 | 39.48 | 3312968
2010-12-28 00:00:00 | 39.1 | 39.55 | 38.74 | 39.47 | 7104117
2010-12-27 00:00:00 | 38.96 | 39.29 | 38.77 | 38.96 | 3339780
2010-12-23 00:00:00 | 38.79 | 39.21 | 38.66 | 39.19 | 5488910
2010-12-22 00:00:00 | 39.75 | 40.2 | 38.8 | 38.85 | 23619979
2010-12-21 00:00:00 | 37.47 | 37.51 | 36.77 | 36.83 | 8183501
2010-12-20 00:00:00 | 37.58 | 37.76 | 37.22 | 37.28 | 6026130
2010-12-15 00:00:00 | 36.52 | 37.19 | 36.52 | 37.13 | 7388735
2010-12-14 00:00:00 | 36.54 | 36.86 | 36.54 | 36.75 | 5244258
2010-12-13 00:00:00 | 36.67 | 36.76 | 36.18 | 36.44 | 5404660
2010-12-10 00:00:00 | 36.38 | 36.67 | 36.16 | 36.43 | 4984867
2010-12-09 00:00:00 | 36.97 | 36.98 | 36.03 | 36.37 | 6329087
2010-12-08 00:00:00 | 36.29 | 36.56 | 35.92 | 36.47 | 5408409
2010-12-07 00:00:00 | 36.53 | 36.65 | 36.11 | 36.22 | 9965137
2010-12-06 00:00:00 | 36.68 | 36.7 | 36.2 | 36.35 | 5369263
2010-12-03 00:00:00 | 36.31 | 37.27 | 36.22 | 36.86 | 12251952
2010-12-02 00:00:00 | 35.62 | 36.37 | 35.61 | 36.11 | 7137352
2010-12-01 00:00:00 | 35.28 | 35.78 | 35.24 | 35.67 | 8395566
2010-11-30 00:00:00 | 34.46 | 35 | 34.36 | 34.85 | 6333731
2010-11-29 00:00:00 | 33.47 | 34.97 | 33.38 | 34.8 | 10110998
2010-11-26 00:00:00 | 33.89 | 34.08 | 33.63 | 33.68 | 2139186
2010-11-25 00:00:00 | 34.08 | 34.35 | 34.03 | 34.31 | 5088647
2010-11-23 00:00:00 | 34.55 | 34.56 | 33.83 | 33.98 | 7145793
2010-11-22 00:00:00 | 34.66 | 35.19 | 34.46 | 34.89 | 4910048
2010-11-19 00:00:00 | 34.4 | 34.79 | 34.26 | 34.76 | 6417973
2010-11-18 00:00:00 | 34.39 | 34.54 | 34.38 | 34.42 | 6527627
2010-11-17 00:00:00 | 33.9 | 34.3 | 33.83 | 34.01 | 5744615
2010-11-16 00:00:00 | 34.42 | 34.6 | 33.89 | 34.01 | 7381758
2010-11-15 00:00:00 | 34.76 | 34.97 | 34.46 | 34.51 | 4300114
2010-11-12 00:00:00 | 34.94 | 35.17 | 34.44 | 34.83 | 5531112
2010-11-11 00:00:00 | 34.94 | 35.23 | 34.7 | 35.21 | 3993186
2010-11-10 00:00:00 | 34.96 | 35.19 | 34.58 | 35.11 | 5413843
2010-11-09 00:00:00 | 35.09 | 35.36 | 35 | 35.24 | 5321506
2010-11-08 00:00:00 | 35.04 | 35.2 | 34.83 | 35.09 | 5501434
2010-11-05 00:00:00 | 35.8 | 36.15 | 35.01 | 35.14 | 8376140
2010-11-04 00:00:00 | 35.39 | 36 | 35.3 | 35.95 | 8391784
2010-11-03 00:00:00 | 34.33 | 35.52 | 34.29 | 35.18 | 9882094
2010-11-02 00:00:00 | 34.38 | 34.68 | 34.32 | 34.49 | 9199751
2010-11-01 00:00:00 | 33.96 | 34.59 | 33.75 | 34.05 | 7353415
2010-10-29 00:00:00 | 34.1 | 34.19 | 33.62 | 33.88 | 6886143
2010-10-28 00:00:00 | 34.08 | 34.23 | 33.78 | 34.14 | 4411026
2010-10-27 00:00:00 | 33.91 | 33.99 | 33.51 | 33.95 | 4306188
2010-10-26 00:00:00 | 34.27 | 34.39 | 34 | 34.14 | 5300715
2010-10-25 00:00:00 | 34.35 | 34.75 | 34.14 | 34.44 | 9125172
2010-10-22 00:00:00 | 34.18 | 34.34 | 33.97 | 34.07 | 2828446
2010-10-21 00:00:00 | 34.27 | 34.63 | 33.78 | 34.1 | 5189418
2010-10-20 00:00:00 | 33.74 | 34.32 | 33.65 | 34.03 | 6341701
2010-10-19 00:00:00 | 33.97 | 34.25 | 33.4 | 33.63 | 7396694
2010-10-18 00:00:00 | 34.55 | 34.63 | 34.24 | 34.41 | 4260908
2010-10-15 00:00:00 | 34.7 | 34.87 | 34.3 | 34.58 | 6055566
2010-10-14 00:00:00 | 34.83 | 34.85 | 34.07 | 34.49 | 6127205
2010-10-13 00:00:00 | 34.31 | 35.18 | 34.17 | 34.8 | 11031765
2010-10-12 00:00:00 | 33.62 | 34.14 | 33.5 | 34.04 | 6875437
2010-10-11 00:00:00 | 34.01 | 34.06 | 33.56 | 33.75 | 4280489
2010-10-08 00:00:00 | 33.75 | 34.05 | 33.55 | 33.98 | 6423789
2010-10-07 00:00:00 | 34.09 | 34.17 | 33.78 | 33.87 | 5512291
2010-10-06 00:00:00 | 33.95 | 34.09 | 33.68 | 34.06 | 5086192
2010-10-04 00:00:00 | 33.65 | 33.71 | 33.04 | 33.11 | 9543786
2010-10-01 00:00:00 | 33.74 | 33.92 | 33.5 | 33.68 | 7045792
2010-09-30 00:00:00 | 33.64 | 33.87 | 33.4 | 33.5 | 7314575
2010-09-29 00:00:00 | 33.26 | 33.81 | 33.25 | 33.63 | 9120051
2010-09-28 00:00:00 | 33.1 | 34.12 | 32.75 | 33.81 | 31778356
2010-09-27 00:00:00 | 30.29 | 30.79 | 30.16 | 30.35 | 8679764
2010-09-24 00:00:00 | 29.92 | 30.5 | 29.76 | 30.36 | 7320743
2010-09-23 00:00:00 | 29.54 | 29.91 | 29.46 | 29.51 | 5509827
2010-09-22 00:00:00 | 29.71 | 30 | 29.64 | 29.79 | 6767656
2010-09-21 00:00:00 | 29.21 | 29.94 | 29.15 | 29.72 | 8593471
2010-09-20 00:00:00 | 29.25 | 29.34 | 29.19 | 29.24 | 10141502
2010-09-17 00:00:00 | 29.18 | 29.32 | 28.97 | 29.21 | 7283945
2010-09-16 00:00:00 | 28.99 | 29.13 | 28.83 | 29.12 | 5004487
2010-09-15 00:00:00 | 29.23 | 29.38 | 28.89 | 29.21 | 6387372
2010-09-14 00:00:00 | 29.07 | 29.42 | 29.02 | 29.22 | 5102925
2010-09-13 00:00:00 | 29.26 | 29.33 | 28.95 | 29.06 | 4620614
2010-09-10 00:00:00 | 28.76 | 29.12 | 28.73 | 28.96 | 4359612
2010-09-09 00:00:00 | 28.85 | 28.96 | 28.7 | 28.72 | 5409502
2010-09-08 00:00:00 | 28.53 | 28.87 | 28.52 | 28.67 | 5224710
2010-09-07 00:00:00 | 28.16 | 28.72 | 28.12 | 28.49 | 6092518
2010-09-03 00:00:00 | 28.66 | 28.95 | 28.23 | 28.3 | 7388900
2010-09-02 00:00:00 | 27.65 | 28.43 | 27.48 | 28.3 | 7622068
2010-09-01 00:00:00 | 27.06 | 27.86 | 27.05 | 27.69 | 7359380
2010-08-31 00:00:00 | 27.1 | 27.17 | 26.77 | 26.88 | 8897422
2010-08-30 00:00:00 | 27.38 | 27.5 | 27.19 | 27.19 | 4421167
2010-08-27 00:00:00 | 27.27 | 27.36 | 26.82 | 27.32 | 8188341
2010-08-26 00:00:00 | 27.67 | 27.67 | 26.99 | 27.14 | 7561633
2010-08-25 00:00:00 | 27.76 | 27.89 | 27.33 | 27.5 | 7565715
2010-08-24 00:00:00 | 28.06 | 28.26 | 27.77 | 27.95 | 6783212
2010-08-23 00:00:00 | 28.54 | 28.84 | 28.46 | 28.48 | 6690648
2010-08-20 00:00:00 | 27.94 | 28.59 | 27.94 | 28.45 | 7600852
2010-08-19 00:00:00 | 28.16 | 28.33 | 27.91 | 28.16 | 7392810
2010-08-18 00:00:00 | 28.25 | 28.34 | 28.1 | 28.21 | 8618709
2010-08-17 00:00:00 | 28.2 | 28.59 | 28.05 | 28.22 | 8942609
2010-08-16 00:00:00 | 28.05 | 28.3 | 27.83 | 28.19 | 6454501
2010-08-13 00:00:00 | 27.99 | 28.31 | 27.9 | 28.17 | 7032401
2010-08-12 00:00:00 | 27.61 | 28.14 | 27.6 | 28.03 | 7373040
2010-08-11 00:00:00 | 27.82 | 27.95 | 27.67 | 27.73 | 8710862
2010-08-10 00:00:00 | 28.2 | 28.44 | 27.87 | 28.22 | 7653667
2010-08-09 00:00:00 | 28.06 | 28.56 | 27.85 | 28.35 | 6185289
2010-08-06 00:00:00 | 28 | 28.1 | 27.52 | 28 | 9723389
2010-08-05 00:00:00 | 28.4 | 28.45 | 28.08 | 28.19 | 8516996
2010-08-04 00:00:00 | 28.78 | 28.93 | 28.33 | 28.5 | 8404647
2010-08-03 00:00:00 | 29.06 | 29.3 | 28.77 | 28.82 | 5630217
2010-08-02 00:00:00 | 29.11 | 29.23 | 28.83 | 29.13 | 6970154
2010-07-30 00:00:00 | 28.12 | 28.71 | 28 | 28.55 | 7197078
2010-07-29 00:00:00 | 28.98 | 29.17 | 28.26 | 28.32 | 11042615
2010-07-28 00:00:00 | 28.66 | 29.27 | 28.5 | 28.92 | 11898771
2010-07-27 00:00:00 | 29.95 | 29.95 | 28.97 | 29.09 | 12343858
2010-07-26 00:00:00 | 30.06 | 30.26 | 29.68 | 29.88 | 8918988
2010-07-23 00:00:00 | 29.49 | 30.25 | 29.39 | 30.14 | 7387999
2010-07-22 00:00:00 | 29.15 | 29.75 | 29 | 29.41 | 10331274
2010-07-21 00:00:00 | 29.69 | 29.69 | 28.68 | 28.86 | 11628127
2010-07-20 00:00:00 | 29 | 29.8 | 29 | 29.52 | 10533053
2010-07-19 00:00:00 | 29.19 | 29.46 | 29.02 | 29.23 | 9197092
2010-07-16 00:00:00 | 29.68 | 29.71 | 29.1 | 29.21 | 12277517
2010-07-15 00:00:00 | 29.6 | 29.96 | 29.36 | 29.72 | 15239256
2010-07-14 00:00:00 | 29.04 | 29.64 | 28.89 | 29.62 | 15894512
2010-07-13 00:00:00 | 28.46 | 29.28 | 28.36 | 29.11 | 14321942
2010-07-12 00:00:00 | 28.35 | 28.47 | 27.98 | 28.14 | 11137193
2010-07-09 00:00:00 | 28.16 | 28.41 | 28.05 | 28.4 | 10043540
2010-07-08 00:00:00 | 27.47 | 28.24 | 27.35 | 28.12 | 11704305
2010-07-07 00:00:00 | 26.69 | 27.15 | 26.5 | 27.15 | 10504571
2010-07-06 00:00:00 | 27.09 | 27.32 | 26.45 | 26.62 | 12703149
2010-07-02 00:00:00 | 26.69 | 26.8 | 26.26 | 26.36 | 12016381
2010-07-01 00:00:00 | 26.67 | 26.8 | 26.39 | 26.56 | 15035168
2010-06-30 00:00:00 | 26.47 | 26.91 | 26.26 | 26.7 | 11880061
2010-06-29 00:00:00 | 26.68 | 26.7 | 26.33 | 26.49 | 20156106
2010-06-28 00:00:00 | 27.1 | 27.29 | 26.89 | 26.9 | 9148586
2010-06-25 00:00:00 | 27.53 | 27.79 | 26.89 | 26.93 | 15867656
2010-06-24 00:00:00 | 28.11 | 28.25 | 27.55 | 27.59 | 10877043
2010-06-23 00:00:00 | 28.2 | 28.39 | 27.92 | 28.13 | 14109081
2010-06-22 00:00:00 | 28.85 | 28.94 | 28.07 | 28.17 | 27961965
2010-06-21 00:00:00 | 30.53 | 30.54 | 29.95 | 30.14 | 13321787
2010-06-18 00:00:00 | 31.01 | 31.38 | 30.04 | 30.09 | 29571373
2010-06-17 00:00:00 | 29.45 | 29.45 | 29.04 | 29.27 | 12545492
2010-06-16 00:00:00 | 30.01 | 30.06 | 29.16 | 29.24 | 12837661
2010-06-15 00:00:00 | 29.75 | 30.18 | 29.56 | 30.18 | 10332536
2010-06-14 00:00:00 | 29.73 | 29.99 | 29.49 | 29.54 | 13340869
2010-06-11 00:00:00 | 29.35 | 29.68 | 29.1 | 29.48 | 17654993
2010-06-10 00:00:00 | 30.2 | 30.2 | 28.16 | 29.96 | 28450700
2010-06-09 00:00:00 | 30.57 | 30.62 | 29.35 | 29.83 | 18879237
2010-06-08 00:00:00 | 30 | 30.68 | 29.75 | 30.61 | 13350215
2010-06-07 00:00:00 | 30.07 | 30.61 | 29.52 | 30 | 18641474
2010-06-04 00:00:00 | 32 | 32 | 30.65 | 30.84 | 11232078
2010-06-03 00:00:00 | 32.59 | 33.15 | 31.86 | 32.35 | 7604804
2010-06-02 00:00:00 | 32.19 | 32.85 | 31.97 | 32.82 | 5810661
2010-06-01 00:00:00 | 31.84 | 32.72 | 31.54 | 32.02 | 7923483
2010-05-28 00:00:00 | 32.32 | 32.49 | 31.78 | 32.04 | 7384610
2010-05-27 00:00:00 | 32.28 | 32.41 | 31.85 | 32.34 | 7458154
2010-05-26 00:00:00 | 33.12 | 33.15 | 31.79 | 31.92 | 7984671
2010-05-25 00:00:00 | 32.02 | 32.97 | 31.93 | 32.91 | 8301727
2010-05-24 00:00:00 | 33.01 | 33.2 | 32.7 | 32.74 | 5063404
2010-05-21 00:00:00 | 32.38 | 33.39 | 32.3 | 33.1 | 12367388
2010-05-20 00:00:00 | 33.68 | 33.75 | 32.7 | 32.71 | 16189230
2010-05-19 00:00:00 | 35.07 | 35.21 | 34.41 | 34.81 | 7427596
2010-05-18 00:00:00 | 35.38 | 35.97 | 35.13 | 35.2 | 5512882
2010-05-17 00:00:00 | 35.36 | 35.74 | 34.98 | 35.71 | 6469952
2010-05-14 00:00:00 | 35.71 | 35.85 | 35.15 | 35.38 | 6158976
2010-05-13 00:00:00 | 36.47 | 36.71 | 35.84 | 35.86 | 5414898
2010-05-12 00:00:00 | 36.28 | 36.61 | 36 | 36.57 | 5432171
2010-05-11 00:00:00 | 35.26 | 36.44 | 35.07 | 36.17 | 9310337
2010-05-10 00:00:00 | 35.67 | 36 | 35.2 | 35.57 | 7740335
2010-05-07 00:00:00 | 34.6 | 35.4 | 34 | 34.87 | 13083016
2010-05-06 00:00:00 | 35.52 | 35.73 | 32.76 | 34.66 | 10550878
2010-05-05 00:00:00 | 34.66 | 36.45 | 34.66 | 35.73 | 9729301
2010-05-04 00:00:00 | 35.23 | 35.57 | 34.81 | 35.13 | 8268780
2010-05-03 00:00:00 | 35.33 | 35.7 | 35.19 | 35.62 | 5132846
2010-04-30 00:00:00 | 35.75 | 36.14 | 35.13 | 35.15 | 6038113
2010-04-29 00:00:00 | 35.39 | 36 | 35.31 | 35.87 | 6138080
2010-04-28 00:00:00 | 34.94 | 35.49 | 34.82 | 35.2 | 5425281
2010-04-27 00:00:00 | 35.5 | 35.69 | 34.77 | 34.9 | 6926153
2010-04-26 00:00:00 | 35.73 | 35.99 | 35.68 | 35.69 | 3826913
2010-04-23 00:00:00 | 36.05 | 36.14 | 35.7 | 35.86 | 4655438
2010-04-22 00:00:00 | 35.71 | 36.14 | 35.59 | 36.06 | 3754730
2010-04-21 00:00:00 | 36.02 | 36.2 | 35.58 | 35.87 | 4419402
2010-04-20 00:00:00 | 36.25 | 36.33 | 36.02 | 36.06 | 3830043
2010-04-19 00:00:00 | 35.81 | 36.14 | 35.69 | 36.13 | 4903905
2010-04-16 00:00:00 | 36.39 | 36.67 | 35.86 | 35.86 | 9056552
2010-04-15 00:00:00 | 36.55 | 36.72 | 36.29 | 36.51 | 6355913
2010-04-14 00:00:00 | 36.76 | 36.98 | 36.55 | 36.78 | 4436147
2010-04-13 00:00:00 | 36.63 | 36.91 | 36.57 | 36.81 | 4163508
2010-04-12 00:00:00 | 36.97 | 36.98 | 36.56 | 36.82 | 6269778
2010-04-09 00:00:00 | 36.83 | 37.1 | 36.65 | 37.07 | 4275710
2010-04-08 00:00:00 | 36.6 | 36.95 | 36.6 | 36.85 | 5801876
2010-04-07 00:00:00 | 37.37 | 37.49 | 36.5 | 36.79 | 8565447
2010-04-06 00:00:00 | 37.59 | 37.77 | 37.3 | 37.4 | 5647170
2010-04-05 00:00:00 | 37.69 | 37.95 | 37.43 | 37.83 | 6897494
2010-04-01 00:00:00 | 37.16 | 37.78 | 37.14 | 37.75 | 7946463
2010-03-31 00:00:00 | 37.13 | 37.3 | 36.9 | 37.09 | 5705636
2010-03-30 00:00:00 | 37.47 | 37.6 | 37.23 | 37.42 | 6087003
2010-03-29 00:00:00 | 36.68 | 37.55 | 36.68 | 37.49 | 12950166
2010-03-26 00:00:00 | 36.26 | 36.86 | 36.15 | 36.79 | 9887367
2010-03-25 00:00:00 | 35.52 | 36.4 | 35.45 | 36.33 | 9933475
2010-03-24 00:00:00 | 35.87 | 35.9 | 35.31 | 35.4 | 6244433
2010-03-23 00:00:00 | 35.93 | 36.19 | 35.49 | 35.91 | 10612213
2010-03-22 00:00:00 | 34.57 | 35.62 | 34.57 | 35.33 | 10412986
2010-03-19 00:00:00 | 34.77 | 35 | 34.32 | 34.53 | 9662639
2010-03-18 00:00:00 | 34.5 | 34.87 | 34.41 | 34.82 | 5084792
2010-03-17 00:00:00 | 34.57 | 34.74 | 34.29 | 34.48 | 5649349
2010-03-16 00:00:00 | 34.27 | 34.58 | 34.15 | 34.51 | 5481118
2010-03-15 00:00:00 | 33.87 | 34.18 | 33.71 | 34.17 | 4202297
2010-03-12 00:00:00 | 34.11 | 34.2 | 33.84 | 33.93 | 6886893
2010-03-11 00:00:00 | 34.2 | 34.3 | 33.44 | 33.94 | 13191507
2010-03-10 00:00:00 | 34.45 | 34.66 | 34.2 | 34.27 | 8637034
2010-03-09 00:00:00 | 34.68 | 34.79 | 34.26 | 34.39 | 7297968
2010-03-08 00:00:00 | 35.11 | 35.14 | 34.61 | 34.74 | 7873545
2010-03-05 00:00:00 | 35.16 | 35.25 | 34.93 | 34.99 | 7075281
2010-03-04 00:00:00 | 35.41 | 35.58 | 34.93 | 35 | 8401494
2010-03-03 00:00:00 | 35.15 | 35.97 | 35.02 | 35.36 | 10597207
2010-03-02 00:00:00 | 35.5 | 35.77 | 35.2 | 35.24 | 8809021
2010-03-01 00:00:00 | 35.23 | 35.45 | 34.87 | 35.42 | 6867987
2010-02-26 00:00:00 | 35.95 | 36.07 | 35.18 | 35.24 | 7104015
2010-02-25 00:00:00 | 35.24 | 36.13 | 34.96 | 36.02 | 11441363
2010-02-24 00:00:00 | 34.96 | 35.58 | 34.6 | 35.5 | 7894489
2010-02-23 00:00:00 | 34.62 | 34.81 | 34.04 | 34.76 | 7834873
2010-02-22 00:00:00 | 35.3 | 35.31 | 34.71 | 34.75 | 5984292
2010-02-19 00:00:00 | 34.65 | 34.95 | 34.52 | 34.86 | 4706568
2010-02-18 00:00:00 | 34.33 | 34.75 | 34.23 | 34.69 | 5142040
2010-02-17 00:00:00 | 33.69 | 34.57 | 33.65 | 34.19 | 7799556
2010-02-16 00:00:00 | 33.55 | 34.08 | 33.35 | 34.08 | 5406464
2010-02-12 00:00:00 | 33.38 | 33.63 | 33.23 | 33.49 | 5646179
2010-02-11 00:00:00 | 33.25 | 33.6 | 33.04 | 33.6 | 5881770
2010-02-10 00:00:00 | 33.55 | 33.61 | 33.02 | 33.3 | 6630089
2010-02-09 00:00:00 | 33.55 | 33.84 | 33.41 | 33.61 | 7249164
2010-02-08 00:00:00 | 33.9 | 33.9 | 33.27 | 33.29 | 11686160
2010-02-05 00:00:00 | 33.45 | 33.68 | 33 | 33.31 | 12635419
2010-02-04 00:00:00 | 34.72 | 35.1 | 33.44 | 33.45 | 17081149
2010-02-03 00:00:00 | 36 | 36.19 | 34.23 | 34.62 | 23411696
2010-02-02 00:00:00 | 36.35 | 36.84 | 36.22 | 36.78 | 7675534
2010-02-01 00:00:00 | 36.29 | 36.41 | 36.01 | 36.38 | 6073147
2010-01-29 00:00:00 | 36.52 | 37.06 | 36 | 36.05 | 8441864
2010-01-28 00:00:00 | 36.75 | 37 | 36.37 | 36.4 | 5613771
2010-01-27 00:00:00 | 36.15 | 36.83 | 36.1 | 36.7 | 6706449
2010-01-26 00:00:00 | 36.55 | 36.7 | 36.11 | 36.17 | 6565410
2010-01-25 00:00:00 | 36.22 | 36.86 | 35.98 | 36.67 | 6137989
2010-01-22 00:00:00 | 36.31 | 36.8 | 35.97 | 35.99 | 6976385
2010-01-21 00:00:00 | 37.15 | 37.27 | 36.22 | 36.45 | 7951637
2010-01-20 00:00:00 | 36.6 | 37.05 | 36.51 | 36.95 | 5938975
2010-01-19 00:00:00 | 36.62 | 36.87 | 36.36 | 36.74 | 5621610
2010-01-15 00:00:00 | 36.93 | 37.05 | 36.46 | 36.6 | 8691801
2010-01-14 00:00:00 | 37.16 | 37.25 | 36.88 | 37.11 | 5686995
2010-01-13 00:00:00 | 36.65 | 37.16 | 36.6 | 37.08 | 4526541
2010-01-12 00:00:00 | 36.84 | 36.97 | 36.6 | 36.74 | 4646279
2010-01-11 00:00:00 | 37 | 37.14 | 36.9 | 37.05 | 4947446
2010-01-08 00:00:00 | 36.92 | 37.07 | 36.65 | 36.99 | 6140011
2010-01-07 00:00:00 | 36.69 | 37 | 36.47 | 36.94 | 5040666
2010-01-06 00:00:00 | 36.16 | 37.29 | 35.92 | 36.72 | 8945309
2010-01-05 00:00:00 | 37.1 | 37.16 | 36.62 | 37 | 10844186
2010-01-04 00:00:00 | 37.01 | 37.3 | 36.64 | 37.3 | 8170924
2009-12-31 00:00:00 | 37.19 | 37.19 | 36.68 | 36.72 | 2806052
2009-12-30 00:00:00 | 37 | 37.18 | 36.9 | 37.13 | 2824293
2009-12-29 00:00:00 | 37.26 | 37.44 | 37.16 | 37.23 | 2939485
2009-12-28 00:00:00 | 37.51 | 37.63 | 37.06 | 37.3 | 3166300
2009-12-24 00:00:00 | 37.44 | 37.51 | 37.3 | 37.48 | 1719112
2009-12-23 00:00:00 | 36.77 | 37.58 | 36.77 | 37.44 | 6216901
2009-12-22 00:00:00 | 36.85 | 36.97 | 36.49 | 36.97 | 7588804
2009-12-21 00:00:00 | 37.29 | 37.29 | 35.1 | 36.61 | 17653691
2009-12-18 00:00:00 | 37.28 | 37.28 | 35.65 | 36.64 | 17560498
2009-12-17 00:00:00 | 38.02 | 38.07 | 37.25 | 37.31 | 9743195
2009-12-16 00:00:00 | 38.09 | 38.59 | 37.76 | 38.24 | 7155742
2009-12-15 00:00:00 | 38.15 | 38.28 | 37.79 | 37.86 | 5904216
2009-12-14 00:00:00 | 38.84 | 38.99 | 38.13 | 38.21 | 5502537
2009-12-11 00:00:00 | 38.39 | 38.88 | 38.34 | 38.81 | 5091426
2009-12-10 00:00:00 | 38.4 | 38.75 | 38.22 | 38.34 | 7117812
2009-12-09 00:00:00 | 36.91 | 38.29 | 36.91 | 38.23 | 9244434
2009-12-08 00:00:00 | 37.4 | 37.62 | 36.9 | 37.08 | 7220209
2009-12-07 00:00:00 | 37.8 | 38.11 | 37.58 | 37.68 | 4416405
2009-12-04 00:00:00 | 38 | 38.62 | 37.69 | 37.86 | 6641503
2009-12-03 00:00:00 | 38.09 | 38.21 | 37.77 | 37.8 | 5835606
2009-12-02 00:00:00 | 37.32 | 38.21 | 37.25 | 38.2 | 15755918
2009-12-01 00:00:00 | 39 | 39.45 | 38.8 | 39.37 | 5743697
2009-11-30 00:00:00 | 39.44 | 39.44 | 38.56 | 38.89 | 5294360
2009-11-27 00:00:00 | 38.64 | 39.05 | 38.53 | 39.01 | 3069418
2009-11-25 00:00:00 | 39.37 | 39.44 | 39.03 | 39.23 | 3306721
2009-11-24 00:00:00 | 39.44 | 39.69 | 39.23 | 39.4 | 3615461
2009-11-23 00:00:00 | 39.15 | 39.8 | 39.12 | 39.42 | 4766891
2009-11-20 00:00:00 | 38.75 | 39.05 | 38.59 | 38.97 | 6374522
2009-11-19 00:00:00 | 38.92 | 39.24 | 38.39 | 39.03 | 8198873
2009-11-18 00:00:00 | 39.25 | 39.39 | 38.71 | 39.06 | 7433286
2009-11-17 00:00:00 | 38.92 | 39.46 | 38.92 | 39.35 | 4238903
2009-11-16 00:00:00 | 39.43 | 39.63 | 39.16 | 39.4 | 5770099
2009-11-13 00:00:00 | 39.06 | 39.51 | 38.91 | 39.38 | 4631335
2009-11-12 00:00:00 | 39.14 | 39.51 | 38.95 | 39.12 | 6190514
2009-11-11 00:00:00 | 39.79 | 39.91 | 39.07 | 39.36 | 6849408
2009-11-10 00:00:00 | 39.84 | 40 | 39.32 | 39.6 | 8904055
2009-11-09 00:00:00 | 39.78 | 40.07 | 39.54 | 40.04 | 7822997
2009-11-06 00:00:00 | 39.94 | 40.26 | 39.43 | 39.57 | 8223298
2009-11-05 00:00:00 | 38.21 | 40.25 | 38.2 | 40.07 | 14894487
2009-11-04 00:00:00 | 38.53 | 39.82 | 38.52 | 39.48 | 9473283
2009-11-03 00:00:00 | 38.89 | 39.1 | 38.06 | 38.44 | 7315205
2009-11-02 00:00:00 | 38.12 | 38.82 | 37.85 | 38.71 | 8318227
2009-10-30 00:00:00 | 38.27 | 38.76 | 37.75 | 37.83 | 8436726
2009-10-29 00:00:00 | 37.39 | 38.45 | 37.22 | 38.4 | 9965518
2009-10-28 00:00:00 | 37.77 | 37.91 | 36.98 | 37.09 | 9547759
2009-10-27 00:00:00 | 38.87 | 38.95 | 37.54 | 37.7 | 13848768
2009-10-26 00:00:00 | 38.97 | 39.6 | 38.79 | 38.9 | 4768679
2009-10-23 00:00:00 | 39.52 | 39.59 | 38.94 | 39.05 | 4906873
2009-10-22 00:00:00 | 39.47 | 39.56 | 39.01 | 39.49 | 6049995
2009-10-21 00:00:00 | 40.02 | 40.57 | 39.42 | 39.43 | 8067155
2009-10-20 00:00:00 | 40.33 | 40.55 | 39.83 | 40.06 | 4217127
2009-10-19 00:00:00 | 40.36 | 40.69 | 40.09 | 40.37 | 5017855
2009-10-16 00:00:00 | 39.84 | 40.56 | 39.48 | 40.37 | 10599561
2009-10-15 00:00:00 | 38.69 | 39.83 | 38.58 | 39.83 | 9376974
2009-10-14 00:00:00 | 38.38 | 38.78 | 38.38 | 38.75 | 7125098
2009-10-13 00:00:00 | 38.83 | 39.09 | 38.23 | 38.27 | 10346712
2009-10-12 00:00:00 | 39.2 | 39.37 | 38.68 | 38.97 | 6621274
2009-10-09 00:00:00 | 39.54 | 39.6 | 39.13 | 39.45 | 5507318
2009-10-08 00:00:00 | 38.93 | 39.67 | 38.7 | 39.64 | 9508271
2009-10-07 00:00:00 | 38.23 | 39.3 | 38.18 | 39.12 | 8578615
2009-10-06 00:00:00 | 38.34 | 38.5 | 38.11 | 38.31 | 7429308
2009-10-05 00:00:00 | 37.64 | 38.33 | 37.52 | 38.21 | 8809691
2009-10-02 00:00:00 | 38.35 | 38.75 | 37.92 | 38.05 | 8908171
2009-10-01 00:00:00 | 37.5 | 38.62 | 37.31 | 38.19 | 15749229
2009-09-30 00:00:00 | 37.1 | 37.69 | 36.76 | 37.47 | 11096302
2009-09-29 00:00:00 | 37.9 | 38.44 | 37.03 | 37.35 | 26127375
2009-09-28 00:00:00 | 33.73 | 34.33 | 33.64 | 34.19 | 5931934
2009-09-25 00:00:00 | 33.53 | 34.08 | 33.53 | 33.68 | 4233960
2009-09-24 00:00:00 | 34.15 | 34.26 | 33.39 | 33.65 | 6600195
2009-09-23 00:00:00 | 34.62 | 34.81 | 34.23 | 34.24 | 6152333
2009-09-22 00:00:00 | 34.65 | 34.74 | 34.38 | 34.63 | 4682586
2009-09-21 00:00:00 | 34.4 | 34.69 | 34.14 | 34.54 | 3736976
2009-09-18 00:00:00 | 34.41 | 34.64 | 34.34 | 34.5 | 5369215
2009-09-17 00:00:00 | 34.37 | 34.74 | 34.16 | 34.32 | 6175163
2009-09-16 00:00:00 | 34.18 | 34.64 | 33.73 | 34.61 | 6273199
2009-09-15 00:00:00 | 34.19 | 34.23 | 33.78 | 34.06 | 6015019
2009-09-14 00:00:00 | 34.03 | 34.34 | 33.96 | 34.24 | 3519863
2009-09-11 00:00:00 | 34.18 | 34.37 | 34.01 | 34.08 | 4116086
2009-09-10 00:00:00 | 34.06 | 34.25 | 33.76 | 34.19 | 7945509
2009-09-09 00:00:00 | 33.98 | 34.15 | 33.72 | 33.9 | 4322233
2009-09-08 00:00:00 | 33.98 | 34 | 33.59 | 33.98 | 5059098
2009-09-04 00:00:00 | 33.54 | 33.88 | 33.33 | 33.84 | 3081847
2009-09-03 00:00:00 | 33.99 | 34.01 | 33.18 | 33.55 | 6776437
2009-09-02 00:00:00 | 33.27 | 33.94 | 33.1 | 33.81 | 11121964
2009-09-01 00:00:00 | 33.71 | 34.63 | 33.62 | 34.04 | 10254596
2009-08-31 00:00:00 | 33.5 | 34.3 | 33.46 | 33.88 | 8708140
2009-08-28 00:00:00 | 33.77 | 33.93 | 33.46 | 33.68 | 6081643
2009-08-27 00:00:00 | 33.74 | 33.97 | 33.42 | 33.65 | 8277462
2009-08-26 00:00:00 | 32.5 | 33.44 | 31.96 | 33.41 | 8464799
2009-08-25 00:00:00 | 31.35 | 32.7 | 31.33 | 32.54 | 9286744
2009-08-24 00:00:00 | 31.63 | 31.63 | 31.26 | 31.41 | 4405142
2009-08-21 00:00:00 | 31.14 | 31.64 | 30.82 | 31.63 | 7857949
2009-08-20 00:00:00 | 31.01 | 31.01 | 30.72 | 30.89 | 5193383
2009-08-19 00:00:00 | 30.53 | 31.2 | 30.49 | 30.95 | 5082480
2009-08-18 00:00:00 | 30.78 | 30.91 | 30.4 | 30.82 | 4425838
2009-08-17 00:00:00 | 31.15 | 31.29 | 30.44 | 30.57 | 6501122
2009-08-14 00:00:00 | 31.65 | 31.85 | 31.18 | 31.62 | 5203597
2009-08-13 00:00:00 | 31.21 | 31.85 | 30.84 | 31.85 | 8003596
2009-08-12 00:00:00 | 30.59 | 31.58 | 30.49 | 31.32 | 5305420
2009-08-11 00:00:00 | 30.7 | 30.87 | 30.45 | 30.74 | 4367811
2009-08-10 00:00:00 | 30.6 | 30.79 | 30.29 | 30.72 | 5603410
2009-08-07 00:00:00 | 30.72 | 30.98 | 30.41 | 30.72 | 6848864
2009-08-06 00:00:00 | 30.21 | 30.6 | 30.12 | 30.53 | 4958868
2009-08-05 00:00:00 | 30.34 | 30.6 | 29.95 | 30.26 | 6217462
2009-08-04 00:00:00 | 30.96 | 30.99 | 30.15 | 30.39 | 8291836
2009-08-03 00:00:00 | 31.34 | 31.41 | 30.78 | 31.09 | 6042060
2009-07-31 00:00:00 | 31.04 | 31.22 | 30.91 | 31.05 | 5710339
2009-07-30 00:00:00 | 30.99 | 31.42 | 30.82 | 31.01 | 5290494
2009-07-29 00:00:00 | 30.14 | 30.82 | 30.02 | 30.75 | 6010332
2009-07-28 00:00:00 | 30.06 | 30.59 | 30.03 | 30.25 | 4901494
2009-07-27 00:00:00 | 30.2 | 30.42 | 29.73 | 30.37 | 4570873
2009-07-24 00:00:00 | 29.57 | 30.44 | 29.56 | 30.42 | 7842525
2009-07-23 00:00:00 | 29.8 | 30.04 | 29.35 | 29.74 | 9047171
2009-07-22 00:00:00 | 30 | 30.18 | 29.68 | 29.8 | 6586903
2009-07-21 00:00:00 | 30.24 | 30.41 | 29.64 | 29.96 | 7247777
2009-07-20 00:00:00 | 29.9 | 30.25 | 29.72 | 30.07 | 7684849
2009-07-17 00:00:00 | 29.36 | 29.85 | 29.34 | 29.82 | 7118908
2009-07-16 00:00:00 | 29.85 | 29.91 | 29.11 | 29.39 | 9725090
2009-07-15 00:00:00 | 29.69 | 30.15 | 29.48 | 29.99 | 5566797
2009-07-14 00:00:00 | 29.4 | 29.6 | 28.95 | 29.4 | 6078019
2009-07-13 00:00:00 | 28.99 | 29.41 | 28.62 | 29.32 | 6837992
2009-07-10 00:00:00 | 29.19 | 29.48 | 28.7 | 28.84 | 5548830
2009-07-09 00:00:00 | 29.86 | 29.92 | 29 | 29.38 | 5886633
2009-07-08 00:00:00 | 29.03 | 29.84 | 28.78 | 29.76 | 8484754
2009-07-07 00:00:00 | 29.55 | 29.59 | 28.84 | 28.86 | 6696997
2009-07-06 00:00:00 | 28.5 | 29.53 | 27.89 | 29.51 | 8403135
2009-07-02 00:00:00 | 29.18 | 29.4 | 28.7 | 28.7 | 7153595
2009-07-01 00:00:00 | 29.48 | 29.66 | 28.88 | 29.34 | 9256170
2009-06-30 00:00:00 | 29.84 | 30 | 29.35 | 29.4 | 8002354
2009-06-29 00:00:00 | 29.81 | 30.06 | 29.45 | 29.89 | 7004218
2009-06-26 00:00:00 | 29.86 | 29.88 | 29.51 | 29.8 | 7919818
2009-06-25 00:00:00 | 29.82 | 30.29 | 29.75 | 30 | 8547941
2009-06-24 00:00:00 | 29.88 | 30.15 | 29.64 | 30 | 6592690
2009-06-23 00:00:00 | 29.73 | 30.08 | 29.12 | 29.65 | 7724870
2009-06-22 00:00:00 | 30.06 | 30.45 | 29.42 | 29.64 | 21039629
2009-06-19 00:00:00 | 31.88 | 32 | 31.31 | 31.43 | 11019899
2009-06-18 00:00:00 | 30.8 | 31.8 | 30.8 | 31.72 | 8109123
2009-06-17 00:00:00 | 30.53 | 31.26 | 30.47 | 30.7 | 9815612
2009-06-16 00:00:00 | 30.61 | 30.71 | 30.2 | 30.39 | 7405213
2009-06-15 00:00:00 | 31.02 | 31.02 | 30.17 | 30.47 | 5601826
2009-06-12 00:00:00 | 30.84 | 31.18 | 30.58 | 31.18 | 4511648
2009-06-11 00:00:00 | 30.92 | 31.31 | 30.84 | 30.93 | 5497575
2009-06-10 00:00:00 | 31.21 | 31.46 | 30.78 | 30.99 | 6162423
2009-06-09 00:00:00 | 31.33 | 31.38 | 30.84 | 31.11 | 5314417
2009-06-08 00:00:00 | 30.74 | 31.58 | 30.63 | 31.3 | 5605686
2009-06-05 00:00:00 | 31.15 | 31.23 | 30.5 | 30.83 | 6965136
2009-06-04 00:00:00 | 31.37 | 31.44 | 30.65 | 30.93 | 6448001
2009-06-03 00:00:00 | 31.45 | 31.6 | 30.99 | 31.28 | 5487231
2009-06-02 00:00:00 | 30.98 | 31.76 | 30.9 | 31.62 | 7140276
2009-06-01 00:00:00 | 30.19 | 31.53 | 30.15 | 31.14 | 8906068
2009-05-29 00:00:00 | 30.26 | 30.29 | 29.48 | 29.79 | 8162782
2009-05-28 00:00:00 | 30.13 | 30.4 | 29.35 | 30.21 | 8449646
2009-05-27 00:00:00 | 30.71 | 30.9 | 30.03 | 30.13 | 6096156
2009-05-26 00:00:00 | 29.39 | 30.93 | 29.26 | 30.74 | 7768715
2009-05-22 00:00:00 | 29.77 | 30 | 29.39 | 29.56 | 3086534
2009-05-21 00:00:00 | 29.87 | 30.32 | 29.39 | 29.77 | 5438388
2009-05-20 00:00:00 | 30.67 | 31.29 | 30.04 | 30.17 | 6595976
2009-05-19 00:00:00 | 30.69 | 30.85 | 30.49 | 30.57 | 4707031
2009-05-18 00:00:00 | 30.07 | 30.72 | 29.8 | 30.7 | 6393880
2009-05-15 00:00:00 | 30.03 | 30.13 | 29.36 | 29.78 | 8843648
2009-05-14 00:00:00 | 30.15 | 30.69 | 29.91 | 30.14 | 5468155
2009-05-13 00:00:00 | 30.85 | 31.13 | 29.96 | 30.16 | 5591583
2009-05-12 00:00:00 | 31.25 | 31.63 | 30.89 | 31.44 | 5210578
2009-05-11 00:00:00 | 31.02 | 31.55 | 30.71 | 31.11 | 4795596
2009-05-08 00:00:00 | 30.77 | 31.64 | 30.66 | 31.39 | 6560212
2009-05-07 00:00:00 | 31.63 | 31.63 | 30.25 | 30.52 | 8218925
2009-05-06 00:00:00 | 31.38 | 31.79 | 31 | 31.21 | 5964699
2009-05-05 00:00:00 | 31.38 | 32.04 | 31.03 | 31.42 | 7582834
2009-05-04 00:00:00 | 31.71 | 32.2 | 31.3 | 31.52 | 8322461
2009-05-01 00:00:00 | 31.43 | 31.64 | 30.7 | 31.53 | 8225202
2009-04-30 00:00:00 | 31.46 | 31.9 | 31.1 | 31.43 | 8998255
2009-04-29 00:00:00 | 30.26 | 31.77 | 30 | 31.14 | 10402227
2009-04-28 00:00:00 | 29.21 | 30.36 | 28.94 | 30 | 6491398
2009-04-27 00:00:00 | 30 | 30.17 | 29.12 | 29.25 | 9671767
2009-04-24 00:00:00 | 29.66 | 29.94 | 29.09 | 29.59 | 6396886
2009-04-23 00:00:00 | 29.73 | 30 | 28.9 | 29.35 | 7876083
2009-04-22 00:00:00 | 30.32 | 30.67 | 29.76 | 29.86 | 8322902
2009-04-21 00:00:00 | 29.89 | 30.74 | 29.5 | 30.62 | 7487643
2009-04-20 00:00:00 | 29.64 | 30.21 | 29.55 | 30.1 | 10570105
2009-04-17 00:00:00 | 30.53 | 30.69 | 29.53 | 30.02 | 11554120
2009-04-16 00:00:00 | 29.27 | 30.65 | 28.94 | 30.39 | 12653387
2009-04-15 00:00:00 | 28.79 | 29.07 | 28.02 | 29.04 | 7486677
2009-04-14 00:00:00 | 28.85 | 29.25 | 28.43 | 28.9 | 7564771
2009-04-13 00:00:00 | 28.82 | 29.35 | 28.73 | 29.17 | 5820115
2009-04-09 00:00:00 | 27.95 | 29.1 | 27.76 | 28.98 | 10712854
2009-04-08 00:00:00 | 27.55 | 28 | 27.25 | 27.72 | 6365666
2009-04-07 00:00:00 | 26.57 | 27.63 | 26.38 | 27.4 | 9919002
2009-04-06 00:00:00 | 26.64 | 26.94 | 26.34 | 26.93 | 7978160
2009-04-03 00:00:00 | 27.36 | 27.55 | 26.62 | 26.91 | 13963186
2009-04-02 00:00:00 | 27.25 | 28 | 27.08 | 27.39 | 10983713
2009-04-01 00:00:00 | 25.59 | 26.63 | 25.5 | 26.5 | 8903752
2009-03-31 00:00:00 | 26.25 | 26.39 | 25.74 | 25.96 | 9304841
2009-03-30 00:00:00 | 25.94 | 26.16 | 25.65 | 25.99 | 6432609
2009-03-27 00:00:00 | 26.29 | 26.87 | 26.14 | 26.39 | 7664622
2009-03-26 00:00:00 | 27 | 27 | 26.3 | 26.56 | 9754983
2009-03-25 00:00:00 | 26.52 | 27.5 | 26.45 | 26.83 | 11684990
2009-03-24 00:00:00 | 26.33 | 26.67 | 26.1 | 26.38 | 10064833
2009-03-23 00:00:00 | 25.8 | 27.15 | 25.53 | 26.58 | 19491032
2009-03-20 00:00:00 | 24.28 | 24.81 | 24.04 | 24.29 | 11682088
2009-03-19 00:00:00 | 24.22 | 24.47 | 23.67 | 24.05 | 8388102
2009-03-18 00:00:00 | 24.19 | 24.36 | 23.62 | 24.02 | 8838265
2009-03-17 00:00:00 | 23.41 | 24.35 | 23.39 | 24.3 | 9941436
2009-03-16 00:00:00 | 24.02 | 24.35 | 23.36 | 23.44 | 7317031
2009-03-13 00:00:00 | 23.48 | 24.1 | 23.48 | 23.88 | 6638804
2009-03-12 00:00:00 | 22.64 | 23.51 | 22.36 | 23.43 | 6116550
2009-03-11 00:00:00 | 22.67 | 23.39 | 22.51 | 22.64 | 7624471
2009-03-10 00:00:00 | 21.84 | 22.76 | 21.75 | 22.6 | 11148951
2009-03-09 00:00:00 | 21.83 | 22.29 | 21.39 | 21.5 | 8190593
2009-03-06 00:00:00 | 21.99 | 22.2 | 21.59 | 22.09 | 13192438
2009-03-05 00:00:00 | 22.34 | 22.77 | 21.65 | 21.84 | 10474222
2009-03-04 00:00:00 | 23.15 | 23.16 | 22.13 | 22.78 | 13277026
2009-03-03 00:00:00 | 23 | 23.31 | 22.54 | 22.77 | 15573287
2009-03-02 00:00:00 | 23.38 | 23.92 | 23.16 | 23.24 | 8697791
2009-02-27 00:00:00 | 23.12 | 24.18 | 23.04 | 23.86 | 13246520
2009-02-26 00:00:00 | 23.95 | 24.07 | 23.27 | 23.3 | 8325829
2009-02-25 00:00:00 | 24.29 | 24.32 | 23.47 | 23.52 | 10107138
2009-02-24 00:00:00 | 24.26 | 24.78 | 24.1 | 24.37 | 11578241
2009-02-23 00:00:00 | 24.71 | 25.25 | 23.76 | 24.14 | 14847378
2009-02-20 00:00:00 | 25.68 | 25.85 | 24.99 | 25.08 | 12459881
2009-02-19 00:00:00 | 26.15 | 27.25 | 25.79 | 25.83 | 9317885
2009-02-18 00:00:00 | 25.58 | 25.9 | 25.08 | 25.64 | 6880894
2009-02-17 00:00:00 | 25.73 | 25.85 | 25.15 | 25.46 | 9826535
2009-02-13 00:00:00 | 27.21 | 27.35 | 26.09 | 26.13 | 9048255
2009-02-12 00:00:00 | 26.4 | 27.06 | 26.17 | 26.99 | 6929075
2009-02-11 00:00:00 | 27.28 | 27.28 | 26.44 | 26.89 | 5418935
2009-02-10 00:00:00 | 27.78 | 28.08 | 26.86 | 27.04 | 8394530
2009-02-09 00:00:00 | 28.1 | 28.31 | 27.4 | 28 | 6469290
2009-02-06 00:00:00 | 27.64 | 28.39 | 27.41 | 28.16 | 8531042
2009-02-05 00:00:00 | 26.2 | 27.7 | 26.2 | 27.57 | 8333927
2009-02-04 00:00:00 | 27.84 | 28.04 | 26.83 | 27 | 9128785
2009-02-03 00:00:00 | 27.58 | 27.91 | 26.13 | 27.75 | 11471964
2009-02-02 00:00:00 | 27.15 | 27.28 | 26.59 | 27.02 | 7998505
2009-01-30 00:00:00 | 27.96 | 28.24 | 27.24 | 27.41 | 9278485
2009-01-29 00:00:00 | 27.41 | 28.07 | 27.41 | 27.89 | 9221268
2009-01-28 00:00:00 | 27.4 | 28.3 | 27.13 | 27.89 | 8933243
2009-01-27 00:00:00 | 27 | 27.16 | 26.42 | 27 | 7279646
2009-01-26 00:00:00 | 27.01 | 27.5 | 26.63 | 26.8 | 9614598
2009-01-23 00:00:00 | 26.33 | 27 | 26.01 | 26.93 | 8555378
2009-01-22 00:00:00 | 25.97 | 27.35 | 25.95 | 26.8 | 10783557
2009-01-21 00:00:00 | 26.28 | 26.39 | 25.68 | 26.33 | 7766726
2009-01-20 00:00:00 | 26.82 | 27.02 | 25.8 | 25.94 | 7714721
2009-01-16 00:00:00 | 27.25 | 27.37 | 26.41 | 26.91 | 8956941
2009-01-15 00:00:00 | 26 | 27.18 | 25.91 | 26.9 | 11143158
2009-01-14 00:00:00 | 25.82 | 26.25 | 25.37 | 26.14 | 10070523
2009-01-13 00:00:00 | 25.9 | 26.15 | 25.76 | 26.07 | 7329463
2009-01-12 00:00:00 | 26.06 | 26.32 | 25.77 | 25.9 | 5616998
2009-01-09 00:00:00 | 26.47 | 26.52 | 25.6 | 26.15 | 9360528
2009-01-08 00:00:00 | 26.93 | 27 | 26.36 | 26.84 | 5904094
2009-01-07 00:00:00 | 26.45 | 27.64 | 26.33 | 27.03 | 8245272
2009-01-06 00:00:00 | 26.76 | 27.3 | 26.42 | 26.71 | 7691985
2009-01-05 00:00:00 | 25.43 | 26.97 | 25.43 | 26.84 | 11938356
2009-01-02 00:00:00 | 24.65 | 25.67 | 24.61 | 25.55 | 5266647
2008-12-31 00:00:00 | 23.96 | 24.85 | 23.94 | 24.67 | 6572553
2008-12-30 00:00:00 | 23.82 | 23.96 | 23.57 | 23.94 | 5945917
2008-12-29 00:00:00 | 23.79 | 24.11 | 23.43 | 23.65 | 6570760
2008-12-26 00:00:00 | 24.17 | 24.27 | 23.62 | 23.82 | 2461474
2008-12-24 00:00:00 | 24.15 | 24.27 | 23.91 | 24.11 | 1960341
2008-12-23 00:00:00 | 25.09 | 25.15 | 23.84 | 24.08 | 6196341
2008-12-22 00:00:00 | 25 | 25.35 | 24.32 | 24.98 | 9989000
2008-12-19 00:00:00 | 26.58 | 26.58 | 25.43 | 26.08 | 12499515
2008-12-18 00:00:00 | 25.87 | 26.19 | 25.41 | 25.74 | 6923462
2008-12-17 00:00:00 | 26.08 | 26.39 | 25.55 | 25.73 | 8026575
2008-12-16 00:00:00 | 25.98 | 26.54 | 25.32 | 26.48 | 8361416
2008-12-15 00:00:00 | 26.25 | 26.35 | 25.51 | 25.78 | 5384471
2008-12-12 00:00:00 | 26 | 26.27 | 25.34 | 26.15 | 6476229
2008-12-11 00:00:00 | 26.34 | 27.01 | 26.08 | 26.2 | 5937598
2008-12-10 00:00:00 | 26.09 | 26.5 | 25.88 | 26.35 | 4688476
2008-12-09 00:00:00 | 26.16 | 26.65 | 25.73 | 25.92 | 8402524
2008-12-08 00:00:00 | 26.69 | 26.71 | 25.75 | 26.32 | 9898325
2008-12-05 00:00:00 | 24.12 | 26 | 23.7 | 25.94 | 10509743
2008-12-04 00:00:00 | 23.75 | 24.91 | 23.63 | 24.47 | 8774662
2008-12-03 00:00:00 | 23 | 24.26 | 23 | 24.02 | 8633642
2008-12-02 00:00:00 | 22.98 | 23.91 | 22.77 | 23.65 | 7899227
2008-12-01 00:00:00 | 24.48 | 24.48 | 22.96 | 23.06 | 7028116
2008-11-28 00:00:00 | 24.42 | 24.9 | 24.42 | 24.74 | 2564404
2008-11-26 00:00:00 | 23.5 | 24.66 | 23.24 | 24.57 | 6654005
2008-11-25 00:00:00 | 24.69 | 24.97 | 23.14 | 23.81 | 9826609
2008-11-24 00:00:00 | 23.44 | 24.56 | 22.76 | 24.13 | 10982759
2008-11-21 00:00:00 | 23.42 | 23.42 | 21.5 | 23.16 | 12862852
2008-11-20 00:00:00 | 22.81 | 24.18 | 22.63 | 22.85 | 11340481
2008-11-19 00:00:00 | 23.56 | 24.59 | 22.99 | 23.01 | 9959848
2008-11-18 00:00:00 | 22.59 | 23.78 | 22.5 | 23.75 | 8491722
2008-11-17 00:00:00 | 23.09 | 23.42 | 22.59 | 22.65 | 6923715
2008-11-14 00:00:00 | 24.04 | 24.88 | 23.4 | 23.43 | 9573943
2008-11-13 00:00:00 | 23.17 | 24.7 | 22.35 | 24.55 | 9848294
2008-11-12 00:00:00 | 23.26 | 23.56 | 22.78 | 23 | 5827282
2008-11-11 00:00:00 | 23.41 | 24.29 | 22.99 | 23.64 | 5272770
2008-11-10 00:00:00 | 23.92 | 24.36 | 23.27 | 23.59 | 5262059
2008-11-07 00:00:00 | 23.58 | 24.24 | 23.34 | 23.88 | 5775624
2008-11-06 00:00:00 | 24.25 | 24.82 | 23.3 | 23.48 | 6979867
2008-11-05 00:00:00 | 25.38 | 25.57 | 24.34 | 24.46 | 6550727
2008-11-04 00:00:00 | 25.32 | 25.94 | 24.88 | 25.62 | 6958648
2008-11-03 00:00:00 | 25.44 | 25.85 | 24.38 | 24.61 | 6584443
2008-10-31 00:00:00 | 25.15 | 26.08 | 24.91 | 25.46 | 9369357
2008-10-30 00:00:00 | 24.64 | 25.38 | 24.6 | 25.2 | 9734384
2008-10-29 00:00:00 | 24.75 | 25.01 | 23.66 | 23.74 | 9133907
2008-10-28 00:00:00 | 22.39 | 24.98 | 21.87 | 24.96 | 14600717
2008-10-27 00:00:00 | 21.92 | 22.9 | 21.28 | 21.4 | 10238802
2008-10-24 00:00:00 | 21.79 | 23.14 | 21.56 | 22.59 | 11002259
2008-10-23 00:00:00 | 23.7 | 23.82 | 22.26 | 23.33 | 9448557
2008-10-22 00:00:00 | 23.91 | 24.2 | 22.75 | 23.36 | 9008366
2008-10-21 00:00:00 | 24.33 | 25.13 | 24.23 | 24.35 | 7835348
2008-10-20 00:00:00 | 23.87 | 24.63 | 23.46 | 24.62 | 7987372
2008-10-17 00:00:00 | 23.5 | 24.19 | 21.86 | 23.3 | 10532969
2008-10-16 00:00:00 | 22.08 | 23.61 | 21.54 | 23.51 | 17071129
2008-10-15 00:00:00 | 23 | 23.4 | 21.8 | 21.91 | 14550596
2008-10-14 00:00:00 | 25.96 | 25.96 | 22.68 | 23.26 | 16788739
2008-10-13 00:00:00 | 24.63 | 24.81 | 23.89 | 24.59 | 11764825
2008-10-10 00:00:00 | 23.86 | 26.23 | 22.3 | 23.22 | 28559084
2008-10-09 00:00:00 | 26.89 | 27.27 | 25.09 | 25.28 | 13108794
2008-10-08 00:00:00 | 26.1 | 27.56 | 26.09 | 26.18 | 12239776
2008-10-07 00:00:00 | 28.1 | 28.59 | 26.64 | 26.74 | 11195072
2008-10-06 00:00:00 | 27.04 | 27.83 | 26.17 | 27.54 | 12182137
2008-10-03 00:00:00 | 29.64 | 29.64 | 27.85 | 27.96 | 10832915
2008-10-02 00:00:00 | 30.09 | 30.1 | 29.06 | 29.12 | 10580616
2008-10-01 00:00:00 | 30.82 | 30.96 | 29.59 | 29.74 | 10942311
2008-09-30 00:00:00 | 31.5 | 31.59 | 30.65 | 30.96 | 13120699
2008-09-29 00:00:00 | 31.7 | 32.55 | 30.26 | 31 | 12548575
2008-09-26 00:00:00 | 31.45 | 32.95 | 31.36 | 32.73 | 6659533
2008-09-25 00:00:00 | 31.77 | 32.36 | 31.71 | 32.13 | 6009132
2008-09-24 00:00:00 | 31.64 | 31.95 | 31 | 31.62 | 6390342
2008-09-23 00:00:00 | 31.76 | 32.01 | 31.26 | 31.35 | 9748292
2008-09-22 00:00:00 | 32.71 | 32.96 | 31.71 | 31.76 | 8520708
2008-09-19 00:00:00 | 33.74 | 34.05 | 32.56 | 32.96 | 10905929
2008-09-18 00:00:00 | 32.32 | 33.15 | 31.88 | 32.84 | 12340762
2008-09-17 00:00:00 | 33.64 | 33.64 | 31.85 | 31.96 | 14131203
2008-09-16 00:00:00 | 33.94 | 34 | 32.93 | 33.48 | 13000159
2008-09-15 00:00:00 | 35.01 | 35.65 | 34.21 | 34.27 | 11306472
2008-09-12 00:00:00 | 36.44 | 36.67 | 35.92 | 36.07 | 6916583
2008-09-11 00:00:00 | 35.61 | 36.71 | 35.49 | 36.67 | 7945355
2008-09-10 00:00:00 | 35.33 | 36.05 | 35.3 | 35.75 | 7120672
2008-09-09 00:00:00 | 36.15 | 36.32 | 35.13 | 35.23 | 8508155
2008-09-08 00:00:00 | 35.5 | 36.09 | 34.73 | 36 | 9513656
2008-09-05 00:00:00 | 34.8 | 35.09 | 34.04 | 34.59 | 7470877
2008-09-04 00:00:00 | 35.81 | 35.9 | 34.86 | 34.94 | 8327364
2008-09-03 00:00:00 | 35.97 | 36.02 | 35.22 | 35.92 | 9279039
2008-09-02 00:00:00 | 36.66 | 37.24 | 35.98 | 36 | 8681973
2008-09-01 00:00:00 | 36.01 | 36.76 | 36.01 | 36.43 | 5373416
2008-08-28 00:00:00 | 35.65 | 36.6 | 35.45 | 36.52 | 7003587
2008-08-27 00:00:00 | 35.58 | 35.7 | 34.98 | 35.28 | 5362503
2008-08-26 00:00:00 | 35.62 | 35.75 | 35.13 | 35.58 | 4218017
2008-08-25 00:00:00 | 36.26 | 36.52 | 35.41 | 35.56 | 5168355
2008-08-22 00:00:00 | 36.32 | 36.73 | 36.17 | 36.47 | 4045511
2008-08-21 00:00:00 | 35.58 | 36.37 | 35.4 | 36.23 | 3927294
2008-08-20 00:00:00 | 36.48 | 36.48 | 35.58 | 35.83 | 5702676
2008-08-19 00:00:00 | 36.86 | 37 | 36.19 | 36.39 | 4291770
2008-08-18 00:00:00 | 37.27 | 37.5 | 36.82 | 37.12 | 4337101
2008-08-15 00:00:00 | 37.3 | 37.85 | 36.99 | 37.27 | 5181275
2008-08-14 00:00:00 | 36.66 | 37.5 | 36.25 | 37.16 | 5288918
2008-08-13 00:00:00 | 37.11 | 37.24 | 36.42 | 36.91 | 6360552
2008-08-12 00:00:00 | 36.52 | 37.5 | 36.21 | 37.1 | 6331876
2008-08-11 00:00:00 | 36.44 | 37.3 | 36.3 | 36.72 | 6630580
2008-08-08 00:00:00 | 35.33 | 36.75 | 35.05 | 36.55 | 6958409
2008-08-07 00:00:00 | 35.58 | 35.76 | 35.09 | 35.24 | 5054842
2008-08-06 00:00:00 | 35.61 | 35.9 | 35.4 | 35.81 | 6247811
2008-08-05 00:00:00 | 34.42 | 35.52 | 34.38 | 35.47 | 6503027
2008-08-04 00:00:00 | 34.01 | 34.61 | 33.53 | 34.34 | 6614374
2008-08-01 00:00:00 | 34.52 | 34.58 | 33.66 | 33.93 | 4866719
2008-07-31 00:00:00 | 34.47 | 34.84 | 33.88 | 34.34 | 6474119
2008-07-30 00:00:00 | 34.02 | 34.86 | 33.83 | 34.15 | 7337727
2008-07-29 00:00:00 | 33.33 | 33.9 | 33.15 | 33.84 | 5321951
2008-07-28 00:00:00 | 33.55 | 33.88 | 32.91 | 33.18 | 5713543
2008-07-25 00:00:00 | 33.89 | 34.29 | 33.41 | 33.56 | 5423009
2008-07-24 00:00:00 | 34.55 | 34.81 | 33.72 | 33.78 | 7364849
2008-07-23 00:00:00 | 34.5 | 35.31 | 34.17 | 34.68 | 7775968
2008-07-22 00:00:00 | 33.61 | 34.6 | 33.51 | 34.39 | 5735282
2008-07-21 00:00:00 | 34.25 | 34.43 | 33.5 | 33.84 | 4681898
2008-07-17 00:00:00 | 33.66 | 34.54 | 32.78 | 34.31 | 7982400
2008-07-16 00:00:00 | 32.55 | 33.63 | 32.26 | 33.51 | 8283290
2008-07-15 00:00:00 | 32.28 | 32.84 | 31.69 | 32.33 | 9889886
2008-07-14 00:00:00 | 32.98 | 33.07 | 32.25 | 32.5 | 7469268
2008-07-11 00:00:00 | 32.89 | 33.21 | 32.24 | 32.72 | 9960832
2008-07-10 00:00:00 | 32.34 | 33.72 | 32.3 | 33.29 | 15635777
2008-07-09 00:00:00 | 31.99 | 32.33 | 31.79 | 32.09 | 7835527
2008-07-08 00:00:00 | 31.66 | 32.25 | 31.56 | 31.89 | 9939136
2008-07-07 00:00:00 | 31.46 | 31.95 | 31.34 | 31.7 | 10331257
2008-07-03 00:00:00 | 31.26 | 31.91 | 31.25 | 31.45 | 4883566
2008-07-02 00:00:00 | 32.47 | 32.47 | 31.34 | 31.39 | 12544416
2008-07-01 00:00:00 | 32.37 | 32.75 | 31.99 | 32.43 | 10090621
2008-06-30 00:00:00 | 32.96 | 33.05 | 32.41 | 32.51 | 9261930
2008-06-27 00:00:00 | 32.8 | 33.41 | 32.64 | 32.97 | 13174174
2008-06-26 00:00:00 | 33.82 | 33.88 | 32.85 | 32.88 | 8303234
2008-06-25 00:00:00 | 34.06 | 34.74 | 33.8 | 33.95 | 9151973
2008-06-24 00:00:00 | 34.64 | 34.64 | 33.75 | 33.99 | 7801961
2008-06-23 00:00:00 | 35.41 | 36.05 | 34.27 | 34.7 | 10536479
2008-06-20 00:00:00 | 35.36 | 35.6 | 34.81 | 35.07 | 9063687
2008-06-19 00:00:00 | 35.2 | 35.68 | 35.01 | 35.44 | 5580122
2008-06-18 00:00:00 | 35.5 | 35.7 | 34.95 | 35.13 | 6608816
2008-06-17 00:00:00 | 36.36 | 36.4 | 35.66 | 35.73 | 3961562
2008-06-16 00:00:00 | 36.32 | 36.4 | 35.75 | 36.25 | 4684425
2008-06-13 00:00:00 | 35.75 | 36.29 | 35.45 | 36.26 | 5117994
2008-06-12 00:00:00 | 35.56 | 36.07 | 35.2 | 35.45 | 4690384
2008-06-11 00:00:00 | 35.69 | 35.83 | 35.12 | 35.32 | 6441560
2008-06-10 00:00:00 | 35.41 | 36.04 | 35.4 | 35.7 | 5884594
2008-06-09 00:00:00 | 35.52 | 35.84 | 35.25 | 35.62 | 4757442
2008-06-06 00:00:00 | 36.33 | 36.7 | 35.5 | 35.53 | 5968808
2008-06-05 00:00:00 | 36.5 | 37.2 | 36.2 | 36.7 | 6126435
2008-06-04 00:00:00 | 36.17 | 36.72 | 36 | 36.34 | 4705434
2008-06-03 00:00:00 | 36.29 | 36.55 | 35.91 | 36.34 | 7880933
2008-06-02 00:00:00 | 35.9 | 36.25 | 35.5 | 36.11 | 5998442
2008-05-30 00:00:00 | 35.9 | 36.19 | 35.81 | 36.02 | 4219386
2008-05-29 00:00:00 | 35.45 | 36.2 | 35.4 | 36.03 | 6757329
2008-05-28 00:00:00 | 35.66 | 36.07 | 35.4 | 35.58 | 4763803
2008-05-27 00:00:00 | 35.17 | 35.86 | 35.03 | 35.64 | 4982268
2008-05-26 00:00:00 | 35.58 | 35.59 | 35.09 | 35.09 | 4015405
2008-05-22 00:00:00 | 35.39 | 35.84 | 35.13 | 35.68 | 4140393
2008-05-21 00:00:00 | 36.19 | 36.34 | 35.23 | 35.28 | 5153479
2008-05-20 00:00:00 | 36.18 | 36.72 | 35.79 | 36.08 | 5303928
2008-05-19 00:00:00 | 36.48 | 36.62 | 36.08 | 36.18 | 4411107
2008-05-16 00:00:00 | 36.55 | 36.7 | 35.8 | 36.37 | 4378379
2008-05-15 00:00:00 | 36.19 | 36.7 | 35.81 | 36.56 | 4501861
2008-05-14 00:00:00 | 35.55 | 36.38 | 35.34 | 36.1 | 4422725
2008-05-13 00:00:00 | 35.53 | 35.84 | 35.23 | 35.46 | 3674307
2008-05-12 00:00:00 | 35.01 | 35.54 | 35.01 | 35.5 | 4043388
2008-05-09 00:00:00 | 35.05 | 35.26 | 34.9 | 34.99 | 3078054
2008-05-08 00:00:00 | 35.4 | 35.49 | 35.07 | 35.17 | 4016607
2008-05-07 00:00:00 | 35.35 | 35.94 | 35.31 | 35.34 | 5601249
2008-05-06 00:00:00 | 35.33 | 35.45 | 34.84 | 35.39 | 5541005
2008-05-05 00:00:00 | 35.3 | 35.71 | 35 | 35.4 | 4632391
2008-05-02 00:00:00 | 35.69 | 35.9 | 35 | 35.28 | 6186102
2008-05-01 00:00:00 | 34.93 | 36 | 34.59 | 35.69 | 6238169
2008-04-30 00:00:00 | 35.72 | 35.75 | 34.7 | 34.85 | 5924423
2008-04-29 00:00:00 | 35.36 | 35.77 | 35.3 | 35.61 | 3055649
2008-04-28 00:00:00 | 35.5 | 35.8 | 35.32 | 35.48 | 4724931
2008-04-25 00:00:00 | 36 | 36.11 | 34.97 | 35.49 | 6666270
2008-04-24 00:00:00 | 35.66 | 36.2 | 35.48 | 35.82 | 4614265
2008-04-23 00:00:00 | 35.34 | 35.9 | 35.06 | 35.67 | 4482234
2008-04-22 00:00:00 | 35.61 | 35.72 | 34.97 | 35.27 | 4216008
2008-04-21 00:00:00 | 35.69 | 36.08 | 35.63 | 35.79 | 2653596
2008-04-18 00:00:00 | 36 | 36.43 | 35.78 | 35.96 | 4910752
2008-04-17 00:00:00 | 35.7 | 35.95 | 35.6 | 35.73 | 3641286
2008-04-16 00:00:00 | 35.72 | 36 | 35.57 | 35.78 | 4234903
2008-04-15 00:00:00 | 35.6 | 35.86 | 35.23 | 35.62 | 5871764
2008-04-14 00:00:00 | 36.08 | 36.32 | 35.13 | 35.44 | 6423140
2008-04-11 00:00:00 | 36.28 | 36.59 | 35.9 | 36.08 | 6750739
2008-04-10 00:00:00 | 36.84 | 36.89 | 36.4 | 36.62 | 6807158
2008-04-09 00:00:00 | 37.57 | 37.62 | 36.65 | 36.91 | 5655395
2008-04-08 00:00:00 | 38 | 38.17 | 37.39 | 37.62 | 6443484
2008-04-07 00:00:00 | 38.2 | 38.64 | 37.88 | 38.05 | 5093985
2008-04-04 00:00:00 | 38.17 | 38.41 | 37.6 | 37.9 | 4876983
2008-04-03 00:00:00 | 37.93 | 38.4 | 37.93 | 38.19 | 3888504
2008-04-02 00:00:00 | 38.8 | 38.83 | 37.68 | 38.14 | 5737716
2008-04-01 00:00:00 | 38.17 | 39 | 37.7 | 38.93 | 6197051
2008-03-31 00:00:00 | 37.43 | 38.26 | 37.24 | 38.09 | 6294922
2008-03-28 00:00:00 | 37.29 | 37.76 | 37.15 | 37.43 | 3881930
2008-03-27 00:00:00 | 38.12 | 38.35 | 37.16 | 37.26 | 5696122
2008-03-26 00:00:00 | 37.75 | 38.31 | 37.56 | 37.96 | 4524223
2008-03-25 00:00:00 | 38.66 | 38.75 | 37.64 | 38.01 | 5740657
2008-03-24 00:00:00 | 38.25 | 38.89 | 37.79 | 38.61 | 9976493
2008-03-20 00:00:00 | 36.42 | 36.94 | 36 | 36.78 | 10100793
2008-03-19 00:00:00 | 36.99 | 37.33 | 36.3 | 36.38 | 8394702
2008-03-18 00:00:00 | 35.77 | 36.87 | 35.77 | 36.85 | 6731088
2008-03-17 00:00:00 | 35.16 | 36.25 | 35.16 | 35.74 | 7108930
2008-03-14 00:00:00 | 36.72 | 36.72 | 35.48 | 35.96 | 6647944
2008-03-13 00:00:00 | 36.24 | 36.74 | 36 | 36.53 | 5407862
2008-03-12 00:00:00 | 36.37 | 37.21 | 36.26 | 36.46 | 5104265
2008-03-11 00:00:00 | 35.42 | 36.4 | 35.08 | 36.36 | 7027842
2008-03-10 00:00:00 | 35.5 | 35.98 | 35.01 | 35.07 | 4682312
2008-03-07 00:00:00 | 35.42 | 36.09 | 34.76 | 35.53 | 5039938
2008-03-06 00:00:00 | 36.05 | 36.41 | 35.63 | 35.64 | 5212795
2008-03-05 00:00:00 | 37 | 37.15 | 36 | 36.28 | 6321306
2008-03-04 00:00:00 | 36.75 | 37.1 | 35.9 | 36.87 | 8131855
2008-03-03 00:00:00 | 36.39 | 36.64 | 35.99 | 36.45 | 6173349
2008-02-29 00:00:00 | 37 | 37.19 | 36.38 | 36.51 | 5239424
2008-02-28 00:00:00 | 37.21 | 37.5 | 36.92 | 37.14 | 4318457
2008-02-27 00:00:00 | 37.42 | 37.82 | 37.27 | 37.41 | 4006930
2008-02-26 00:00:00 | 37.26 | 37.98 | 37.25 | 37.75 | 4853570
2008-02-25 00:00:00 | 37.4 | 37.65 | 36.76 | 37.37 | 5957261
2008-02-22 00:00:00 | 36.65 | 37.46 | 36.48 | 37.41 | 7957347
2008-02-21 00:00:00 | 36.06 | 36.69 | 35.9 | 36.44 | 7977251
2008-02-20 00:00:00 | 35.42 | 36.17 | 35.29 | 36 | 5389501
2008-02-19 00:00:00 | 35.67 | 35.91 | 35.2 | 35.42 | 4366467
2008-02-15 00:00:00 | 35.55 | 35.62 | 35 | 35.47 | 4997017
2008-02-14 00:00:00 | 36.15 | 36.36 | 35.33 | 35.53 | 4841828
2008-02-13 00:00:00 | 36.44 | 36.5 | 36.1 | 36.2 | 5655784
2008-02-12 00:00:00 | 36.05 | 36.5 | 36.05 | 36.24 | 6491925
2008-02-11 00:00:00 | 35.14 | 36.07 | 34.9 | 35.91 | 6231465
2008-02-08 00:00:00 | 35.23 | 35.78 | 34.95 | 35.08 | 7497261
2008-02-07 00:00:00 | 34.39 | 35.36 | 34.26 | 34.74 | 7342505
2008-02-05 00:00:00 | 35.59 | 35.75 | 34.91 | 34.95 | 6487684
2008-02-04 00:00:00 | 36.18 | 36.35 | 35.18 | 35.45 | 6272683
2008-02-01 00:00:00 | 35.18 | 36.32 | 34.62 | 36.32 | 8139798
2008-01-28 00:00:00 | 33.45 | 34.47 | 33.45 | 34.45 | 7115618
2008-01-25 00:00:00 | 35.25 | 35.51 | 33.98 | 34.28 | 7861514
2008-01-23 00:00:00 | 33.48 | 35.66 | 33.3 | 35.45 | 14347133
2008-01-22 00:00:00 | 32.5 | 34.43 | 32.5 | 34.07 | 13406566
2008-01-18 00:00:00 | 33.5 | 34.8 | 33.17 | 33.71 | 11116210
2008-01-17 00:00:00 | 33.3 | 33.73 | 33.11 | 33.34 | 9080697
2008-01-16 00:00:00 | 32.8 | 33.6 | 32.76 | 33.24 | 8514448
2008-01-15 00:00:00 | 33.17 | 33.25 | 32.8 | 33.01 | 8780329
2008-01-14 00:00:00 | 33.9 | 33.9 | 33.13 | 33.31 | 6754285
2008-01-11 00:00:00 | 34.28 | 34.4 | 33.53 | 33.7 | 7983665
2008-01-10 00:00:00 | 33.56 | 34.92 | 33.5 | 34.52 | 9405405
2008-01-09 00:00:00 | 34.28 | 34.5 | 33.09 | 33.75 | 14386633
2008-01-08 00:00:00 | 35.25 | 35.5 | 34.1 | 34.23 | 9053716
2008-01-07 00:00:00 | 34.43 | 35.2 | 34.26 | 35.07 | 7723211
2008-01-04 00:00:00 | 34.83 | 34.98 | 34.18 | 34.29 | 11552437
2008-01-03 00:00:00 | 36 | 36 | 34.91 | 35.06 | 16205377
2008-01-02 00:00:00 | 37.99 | 38.66 | 37.25 | 37.34 | 7299203
2007-12-31 00:00:00 | 38.43 | 38.62 | 38 | 38.08 | 4065024
2007-12-28 00:00:00 | 38.4 | 39 | 38.4 | 38.62 | 3909110
2007-12-27 00:00:00 | 38.26 | 38.71 | 38.16 | 38.38 | 3582038
2007-12-26 00:00:00 | 38.9 | 39.02 | 38.4 | 38.62 | 3827932
2007-12-24 00:00:00 | 38.46 | 39.25 | 38.08 | 39.02 | 4077982
2007-12-21 00:00:00 | 38.8 | 39 | 38.34 | 38.47 | 15508696
2007-12-20 00:00:00 | 36.35 | 36.49 | 35.86 | 36.25 | 13391309
2007-12-19 00:00:00 | 37.17 | 37.35 | 36.37 | 36.38 | 8683010
2007-12-18 00:00:00 | 37.04 | 37.44 | 36.35 | 37.24 | 9285146
2007-12-17 00:00:00 | 36.51 | 37.09 | 36.45 | 36.85 | 9013237
2007-12-14 00:00:00 | 36.22 | 37.17 | 36.22 | 36.59 | 8984161
2007-12-13 00:00:00 | 36.74 | 36.85 | 36.52 | 36.65 | 9308051
2007-12-12 00:00:00 | 37.35 | 37.9 | 36.5 | 37 | 9694050
2007-12-11 00:00:00 | 37.37 | 37.92 | 36.79 | 36.9 | 7991752
2007-12-10 00:00:00 | 37.14 | 37.56 | 37.02 | 37.24 | 5408005
2007-12-07 00:00:00 | 36.58 | 37.18 | 36.5 | 37.11 | 7293548
2007-12-06 00:00:00 | 36.46 | 37.04 | 36.42 | 36.59 | 6409377
2007-12-05 00:00:00 | 35.82 | 36.49 | 35.82 | 36.46 | 9204891
2007-12-04 00:00:00 | 36.55 | 36.58 | 35.8 | 35.81 | 9602777
2007-12-03 00:00:00 | 36.82 | 36.98 | 36.35 | 36.4 | 6246386
2007-11-30 00:00:00 | 37.31 | 37.56 | 36.5 | 36.59 | 11113716
2007-11-29 00:00:00 | 38.33 | 38.33 | 37.06 | 37.29 | 11721343
2007-11-28 00:00:00 | 38.24 | 38.63 | 37.51 | 38.31 | 10123912
2007-11-27 00:00:00 | 39.33 | 39.56 | 37.76 | 38.29 | 9595603
2007-11-26 00:00:00 | 39.65 | 39.98 | 39.11 | 39.21 | 5539744
2007-11-23 00:00:00 | 39.74 | 39.99 | 39.55 | 39.73 | 2776299
2007-11-21 00:00:00 | 39.85 | 39.86 | 39.34 | 39.4 | 5287092
2007-11-20 00:00:00 | 39.26 | 40.04 | 39.15 | 39.77 | 9499174
2007-11-19 00:00:00 | 39.75 | 39.81 | 39.01 | 39.28 | 7976954
2007-11-16 00:00:00 | 39.94 | 40.21 | 39.53 | 39.97 | 9346989
2007-11-15 00:00:00 | 39.67 | 40.07 | 39.51 | 39.59 | 9683747
2007-11-14 00:00:00 | 39.2 | 40.35 | 39.2 | 39.75 | 19071292
2007-11-13 00:00:00 | 38.69 | 39.29 | 38.65 | 39.1 | 8254836
2007-11-06 00:00:00 | 38.71 | 38.82 | 38.03 | 38.58 | 6655676
2007-11-05 00:00:00 | 38.61 | 39 | 38.33 | 38.68 | 6230126
2007-11-02 00:00:00 | 39.06 | 39.28 | 38.65 | 39.11 | 5680514
2007-11-01 00:00:00 | 39.6 | 39.69 | 38.92 | 39.03 | 6128699
2007-10-31 00:00:00 | 39.42 | 39.96 | 39 | 39.65 | 7035650
2007-10-30 00:00:00 | 39.68 | 39.75 | 39.33 | 39.48 | 4908781
2007-10-29 00:00:00 | 40.11 | 40.25 | 39.42 | 39.7 | 5822718
2007-10-26 00:00:00 | 40.02 | 40.4 | 39.9 | 40.18 | 6097500
2007-10-25 00:00:00 | 39.53 | 40.25 | 39.53 | 39.98 | 10866767
2007-10-24 00:00:00 | 38.26 | 39.52 | 38.25 | 39.45 | 15145500
2007-10-23 00:00:00 | 37.97 | 38.34 | 37.5 | 38.26 | 12517600
2007-10-22 00:00:00 | 37.84 | 37.97 | 37.1 | 37.7 | 12171410
2007-10-19 00:00:00 | 38.34 | 38.37 | 37.77 | 37.85 | 8623100
2007-10-18 00:00:00 | 38.3 | 38.4 | 37.77 | 38.37 | 8360600
2007-10-17 00:00:00 | 38.8 | 38.92 | 38.09 | 38.37 | 7380900
2007-10-16 00:00:00 | 38.65 | 38.75 | 38.42 | 38.67 | 7448550
2007-10-15 00:00:00 | 38.93 | 38.93 | 38.5 | 38.8 | 7832460
2007-10-12 00:00:00 | 38.87 | 39.14 | 38.71 | 38.82 | 6890518
2007-10-11 00:00:00 | 39 | 39.3 | 38.66 | 38.68 | 13238989
2007-10-10 00:00:00 | 39.28 | 39.43 | 38.84 | 38.87 | 8027700
2007-10-09 00:00:00 | 39.09 | 39.67 | 39.07 | 39.19 | 9629000
2007-10-08 00:00:00 | 39.15 | 39.31 | 38.8 | 39.13 | 9352311
2007-10-05 00:00:00 | 39.6 | 39.79 | 39.12 | 39.3 | 14620846
2007-10-04 00:00:00 | 39.5 | 40.03 | 39.31 | 39.77 | 12756136
2007-10-03 00:00:00 | 39.99 | 40.05 | 39.13 | 39.44 | 16754697
2007-10-01 00:00:00 | 41.44 | 47.24 | 39.94 | 40.16 | 67445766
2007-09-28 00:00:00 | 47.78 | 47.81 | 47.03 | 47.24 | 5642100
2007-09-27 00:00:00 | 47.72 | 48.09 | 47.29 | 47.93 | 5201700
2007-09-26 00:00:00 | 46.48 | 48.05 | 46.32 | 47.71 | 7173557
2007-09-25 00:00:00 | 45.68 | 47.11 | 45.49 | 46.89 | 6900572
2007-09-24 00:00:00 | 45.47 | 46 | 45 | 45.75 | 3581154
2007-09-21 00:00:00 | 45.42 | 45.97 | 45.22 | 45.41 | 5966100
2007-09-20 00:00:00 | 45.93 | 46.04 | 45.17 | 45.35 | 6492200
2007-09-19 00:00:00 | 46.3 | 46.85 | 45.92 | 46.05 | 4007800
2007-09-18 00:00:00 | 45.23 | 46.44 | 45.2 | 46.2 | 4330194
2007-09-17 00:00:00 | 45.04 | 45.42 | 45.04 | 45.09 | 2162137
2007-09-14 00:00:00 | 45.08 | 45.44 | 44.96 | 45.28 | 4055500
2007-09-13 00:00:00 | 45.38 | 45.62 | 45.1 | 45.42 | 3624537
2007-09-12 00:00:00 | 44.71 | 45.5 | 44.68 | 45.03 | 4275924
2007-09-11 00:00:00 | 44.2 | 44.88 | 44.05 | 44.85 | 3278580
2007-09-10 00:00:00 | 44.25 | 44.42 | 43.74 | 44.05 | 3937829
2007-09-07 00:00:00 | 44.76 | 44.8 | 43.78 | 44.15 | 6207600
2007-09-06 00:00:00 | 45.2 | 45.43 | 44.79 | 45.08 | 3519689
2007-09-05 00:00:00 | 45.69 | 45.69 | 44.94 | 45.14 | 5018600
2007-09-04 00:00:00 | 45.01 | 45.5 | 44.9 | 45.43 | 3228216
2007-08-31 00:00:00 | 44.94 | 45.32 | 44.6 | 45.07 | 3358100
2007-08-30 00:00:00 | 44.44 | 45.1 | 44.3 | 44.62 | 3356000
2007-08-29 00:00:00 | 43.75 | 44.85 | 43.75 | 44.84 | 4000000
2007-08-28 00:00:00 | 44.39 | 44.41 | 43.6 | 43.6 | 4314715
2007-08-27 00:00:00 | 44.88 | 45.16 | 44.33 | 44.39 | 3411170
2007-08-24 00:00:00 | 44.96 | 45.1 | 44.68 | 45.1 | 3271221
2007-08-23 00:00:00 | 45.16 | 45.3 | 44.54 | 44.81 | 4420900
2007-08-22 00:00:00 | 45.26 | 45.38 | 44.81 | 45.02 | 3227700
2007-08-21 00:00:00 | 45.08 | 45.44 | 44.81 | 45.02 | 4119200
2007-08-20 00:00:00 | 45.61 | 45.79 | 44.88 | 44.96 | 4038000
2007-08-17 00:00:00 | 45.73 | 46 | 45.05 | 45.67 | 6673000
2007-08-16 00:00:00 | 44.11 | 45.27 | 43.99 | 45.12 | 9209251
2007-08-15 00:00:00 | 45.04 | 45.31 | 44.52 | 44.61 | 7690579
2007-08-14 00:00:00 | 45.5 | 45.8 | 45.1 | 45.23 | 5539000
2007-08-13 00:00:00 | 46.5 | 46.5 | 45.22 | 45.64 | 7773500
2007-08-10 00:00:00 | 47.01 | 47.02 | 46.12 | 46.42 | 8232885
2007-08-09 00:00:00 | 45.99 | 47.72 | 45.6 | 47.14 | 10692669
2007-08-08 00:00:00 | 45.5 | 46.52 | 45.28 | 46.33 | 7669004
2007-08-07 00:00:00 | 44.85 | 45.73 | 44.8 | 45.5 | 6871148
2007-08-03 00:00:00 | 44.75 | 44.92 | 44.07 | 44.09 | 5324805
2007-08-02 00:00:00 | 44.73 | 45.01 | 44.49 | 44.81 | 5074335
2007-08-01 00:00:00 | 44.17 | 44.76 | 44.1 | 44.73 | 5768773
2007-07-31 00:00:00 | 45.35 | 45.53 | 44.18 | 44.18 | 6319117
2007-07-30 00:00:00 | 44.8 | 45.06 | 44.25 | 44.83 | 5767216
2007-07-27 00:00:00 | 45.16 | 45.75 | 44.55 | 44.55 | 6448786
2007-07-26 00:00:00 | 45.52 | 45.9 | 44.95 | 45.2 | 9448458
2007-07-25 00:00:00 | 45.35 | 45.84 | 44.8 | 45.62 | 6448079
2007-07-24 00:00:00 | 45.51 | 45.82 | 44.97 | 45.08 | 7128819
2007-07-23 00:00:00 | 45.4 | 45.74 | 45.34 | 45.65 | 6735119
2007-07-20 00:00:00 | 45.14 | 45.84 | 44.83 | 45.49 | 10285603
2007-07-19 00:00:00 | 44.82 | 45.27 | 44.68 | 45.17 | 5443680
2007-07-18 00:00:00 | 44.25 | 44.94 | 44.25 | 44.8 | 6243004
2007-07-17 00:00:00 | 44.87 | 44.96 | 44.26 | 44.53 | 9412641
2007-07-16 00:00:00 | 44.98 | 45.1 | 44.71 | 44.96 | 4004204
2007-07-13 00:00:00 | 45.1 | 45.42 | 44.65 | 45.2 | 3948733
2007-07-12 00:00:00 | 44.41 | 45.21 | 44.16 | 45.1 | 7085497
2007-07-11 00:00:00 | 44 | 44.23 | 43.56 | 44.16 | 6445900
2007-07-10 00:00:00 | 44.39 | 44.65 | 43.98 | 44.07 | 7065785
2007-07-09 00:00:00 | 44.56 | 44.94 | 44.35 | 44.69 | 5982075
2007-07-06 00:00:00 | 43.91 | 44.59 | 43.89 | 44.41 | 5601167
2007-07-05 00:00:00 | 43.69 | 43.98 | 43.67 | 43.91 | 4729410
2007-07-04 00:00:00 | 43.89 | 43.89 | 43.5 | 43.85 | 3284543
2007-07-02 00:00:00 | 43.84 | 43.92 | 43.58 | 43.71 | 5070333
2007-06-29 00:00:00 | 43.84 | 43.94 | 43.3 | 43.54 | 4046796
2007-06-28 00:00:00 | 43.83 | 43.95 | 43.43 | 43.53 | 6300081
2007-06-27 00:00:00 | 43.75 | 44.21 | 43.67 | 44.07 | 5003697
2007-06-26 00:00:00 | 44.26 | 44.46 | 43.64 | 43.73 | 7393650
2007-06-25 00:00:00 | 45.5 | 45.5 | 43.97 | 44.25 | 9554186
2007-06-22 00:00:00 | 44.7 | 45.47 | 44.55 | 44.97 | 9336705
2007-06-21 00:00:00 | 43.67 | 44.86 | 43.66 | 44.85 | 7295606
2007-06-20 00:00:00 | 43.85 | 43.86 | 43.53 | 43.66 | 6048292
2007-06-19 00:00:00 | 44.02 | 44.2 | 43.59 | 43.66 | 6294793
2007-06-18 00:00:00 | 44.27 | 44.42 | 43.95 | 44.27 | 4436927
2007-06-15 00:00:00 | 44.22 | 44.75 | 44.21 | 44.26 | 5803610
2007-06-14 00:00:00 | 44 | 44.16 | 43.72 | 43.85 | 4593822
2007-06-13 00:00:00 | 43.81 | 44.46 | 43.76 | 44 | 4749470
2007-06-12 00:00:00 | 44.11 | 44.34 | 43.48 | 43.49 | 4536566
2007-06-11 00:00:00 | 44.32 | 44.55 | 44.17 | 44.25 | 2869730
2007-06-08 00:00:00 | 43.93 | 44.4 | 43.93 | 44.31 | 4000345
2007-06-07 00:00:00 | 44.3 | 44.49 | 43.95 | 43.95 | 6613859
2007-06-06 00:00:00 | 44.7 | 44.98 | 44.28 | 44.29 | 5421515
2007-06-05 00:00:00 | 45.22 | 45.42 | 44.95 | 44.96 | 3895641
2007-06-04 00:00:00 | 45.1 | 45.44 | 45.03 | 45.23 | 3476342
2007-06-01 00:00:00 | 45.13 | 45.43 | 45.01 | 45.13 | 5027853
2007-05-31 00:00:00 | 45.24 | 45.44 | 45.06 | 45.13 | 3823385
2007-05-30 00:00:00 | 45.2 | 45.92 | 45.17 | 45.25 | 4850067
2007-05-29 00:00:00 | 45.22 | 45.53 | 45.08 | 45.37 | 3913172
2007-05-28 00:00:00 | 44.66 | 45.43 | 44.55 | 45.09 | 2859068
2007-05-24 00:00:00 | 44.6 | 45 | 44.48 | 44.59 | 4173402
2007-05-23 00:00:00 | 44.81 | 45.09 | 44.69 | 44.69 | 3297602
2007-05-22 00:00:00 | 45.04 | 45.25 | 44.69 | 44.77 | 3276507
2007-05-21 00:00:00 | 45.63 | 45.85 | 45.02 | 45.12 | 2993865
2007-05-18 00:00:00 | 45.39 | 45.79 | 45.2 | 45.74 | 5314100
2007-05-17 00:00:00 | 45.3 | 45.65 | 45.11 | 45.34 | 4806440
2007-05-16 00:00:00 | 44.5 | 45.3 | 44.22 | 45.28 | 4990458
2007-05-15 00:00:00 | 44.46 | 45.12 | 44.15 | 44.47 | 6483544
2007-05-14 00:00:00 | 44.11 | 44.38 | 44 | 44.23 | 4073810
2007-05-11 00:00:00 | 44.51 | 44.69 | 44.03 | 44.14 | 4074905
2007-05-10 00:00:00 | 44.95 | 45.23 | 44.45 | 44.47 | 4888527
2007-05-09 00:00:00 | 44.93 | 45.3 | 44.87 | 45.15 | 4120660
2007-05-08 00:00:00 | 44.87 | 45.3 | 44.78 | 44.98 | 5314900
2007-05-07 00:00:00 | 44.75 | 45.13 | 44.66 | 45.05 | 3689267
2007-05-04 00:00:00 | 44.6 | 44.92 | 44.48 | 44.82 | 4148595
2007-05-03 00:00:00 | 44.78 | 45 | 44.36 | 44.55 | 3890260
2007-05-02 00:00:00 | 44.55 | 44.96 | 44.3 | 44.58 | 6038437
2007-05-01 00:00:00 | 44.13 | 44.4 | 43.5 | 44.23 | 6414560
2007-04-30 00:00:00 | 45 | 45.12 | 43.87 | 43.9 | 8622360
2007-04-27 00:00:00 | 45.71 | 45.76 | 45.02 | 45.02 | 4258408
2007-04-26 00:00:00 | 45.88 | 46.25 | 45.75 | 45.83 | 3762234
2007-04-25 00:00:00 | 45.94 | 46.16 | 45.72 | 45.98 | 5081449
2007-04-24 00:00:00 | 45.92 | 46.34 | 45.53 | 45.89 | 8265531
2007-04-23 00:00:00 | 45.87 | 46.1 | 45.75 | 45.87 | 3771329
2007-04-20 00:00:00 | 46.38 | 46.56 | 45.56 | 45.8 | 6186068
2007-04-19 00:00:00 | 46 | 46.2 | 45.76 | 45.95 | 3157394
2007-04-18 00:00:00 | 45.91 | 46.17 | 45.75 | 45.96 | 3762040
2007-04-17 00:00:00 | 46.13 | 46.15 | 45.86 | 45.98 | 2869907
2007-04-16 00:00:00 | 46.02 | 46.33 | 45.9 | 46.13 | 2875116
2007-04-13 00:00:00 | 46.61 | 46.61 | 45.65 | 45.92 | 2810979
2007-04-12 00:00:00 | 46.03 | 46.08 | 45.52 | 45.93 | 3059992
2007-04-11 00:00:00 | 46.67 | 46.67 | 45.69 | 45.99 | 5064408
2007-04-10 00:00:00 | 46.52 | 46.77 | 46.3 | 46.67 | 5542219
2007-04-09 00:00:00 | 46.3 | 46.72 | 45.97 | 46.6 | 4394740
2007-04-05 00:00:00 | 46 | 46.44 | 45.95 | 46.24 | 2889600
2007-04-04 00:00:00 | 46.3 | 46.37 | 45.83 | 46 | 3658481
2007-04-03 00:00:00 | 45.91 | 46.47 | 45.86 | 46.2 | 4259084
2007-04-02 00:00:00 | 45.74 | 46.01 | 45.56 | 45.81 | 3400702
2007-03-30 00:00:00 | 46.2 | 46.36 | 45.52 | 45.89 | 4593800
2007-03-29 00:00:00 | 46.36 | 46.61 | 45.92 | 46.2 | 4047697
2007-03-28 00:00:00 | 46.68 | 46.7 | 45.88 | 46.35 | 6318905
2007-03-27 00:00:00 | 47.11 | 47.32 | 46.83 | 46.94 | 5416100
2007-03-26 00:00:00 | 48.95 | 49.1 | 46.68 | 47.3 | 9784311
2007-03-23 00:00:00 | 47.34 | 47.86 | 47.01 | 47.77 | 4247535
2007-03-22 00:00:00 | 47.25 | 47.41 | 46.51 | 47.37 | 4423000
2007-03-21 00:00:00 | 46.37 | 47.18 | 46.05 | 47.07 | 8700735
2007-03-20 00:00:00 | 46.52 | 46.82 | 46.15 | 46.37 | 5361609
2007-03-19 00:00:00 | 46.74 | 46.95 | 46.43 | 46.53 | 6307858
2007-03-16 00:00:00 | 45.74 | 46.7 | 45.44 | 46.26 | 9584655
2007-03-15 00:00:00 | 44.5 | 46.21 | 44.35 | 45.72 | 9551056
2007-03-14 00:00:00 | 44.28 | 45.05 | 43.91 | 44.6 | 7328700
2007-03-13 00:00:00 | 44.46 | 45.42 | 44.11 | 44.14 | 6790100
2007-03-12 00:00:00 | 44.52 | 44.95 | 44.42 | 44.79 | 3340800
2007-03-09 00:00:00 | 44.62 | 44.91 | 44.35 | 44.59 | 3947800
2007-03-08 00:00:00 | 44.2 | 45.18 | 44.06 | 44.62 | 5775600
2007-03-07 00:00:00 | 44.22 | 44.5 | 43.91 | 44.05 | 4115800
2007-03-06 00:00:00 | 44.2 | 44.61 | 43.8 | 44.45 | 4921400
2007-03-05 00:00:00 | 43.47 | 44.75 | 43.23 | 43.91 | 5505500
2007-03-02 00:00:00 | 44.24 | 44.61 | 43.82 | 44.16 | 6861300
2007-03-01 00:00:00 | 44.02 | 44.85 | 43.32 | 44.63 | 4655583
2007-02-28 00:00:00 | 45.05 | 45.18 | 44.41 | 44.7 | 5491200
2007-02-26 00:00:00 | 45.33 | 45.57 | 45.13 | 45.52 | 3486676
2007-02-23 00:00:00 | 45.64 | 45.75 | 45.21 | 45.32 | 3662200
2007-02-22 00:00:00 | 45.79 | 45.83 | 45.13 | 45.61 | 4137600
2007-02-21 00:00:00 | 46.3 | 46.42 | 45.79 | 45.88 | 3649600
2007-02-20 00:00:00 | 45.83 | 46.49 | 45.8 | 46.32 | 3462700
2007-02-16 00:00:00 | 46.06 | 46.14 | 45.55 | 46.01 | 3913900
2007-02-15 00:00:00 | 44.93 | 46.31 | 44.93 | 46.1 | 6269500
2007-02-14 00:00:00 | 44.94 | 45.2 | 44.81 | 44.93 | 3354096
2007-02-13 00:00:00 | 45.11 | 45.26 | 44.83 | 45.05 | 3620604
2007-02-12 00:00:00 | 45.41 | 45.5 | 45.08 | 45.1 | 4630288
2007-02-09 00:00:00 | 45.71 | 45.85 | 45.37 | 45.43 | 2676200
2007-02-08 00:00:00 | 45.43 | 45.78 | 45.16 | 45.76 | 3994800
2007-02-07 00:00:00 | 45.37 | 45.75 | 45.07 | 45.43 | 3534300
2007-02-06 00:00:00 | 44.9 | 45.44 | 44.74 | 45.36 | 3606900
2007-02-05 00:00:00 | 45.32 | 45.38 | 44.83 | 44.9 | 3681200
2007-02-02 00:00:00 | 45.74 | 45.99 | 45.3 | 45.32 | 3692700
2007-02-01 00:00:00 | 45.32 | 45.88 | 45.28 | 45.74 | 5131100
2007-01-31 00:00:00 | 45.29 | 45.5 | 44.81 | 45.3 | 4550800
2007-01-30 00:00:00 | 45.53 | 45.84 | 45.05 | 45.24 | 3762100
2007-01-29 00:00:00 | 45.23 | 45.58 | 44.93 | 45.4 | 3658100
2007-01-26 00:00:00 | 45.2 | 45.34 | 44.8 | 45.19 | 3438600
2007-01-25 00:00:00 | 45.27 | 45.54 | 45.05 | 45.14 | 4029600
2007-01-24 00:00:00 | 45.53 | 45.94 | 45.15 | 45.51 | 4264300
2007-01-23 00:00:00 | 45.77 | 45.92 | 45.31 | 45.58 | 3020600
2007-01-22 00:00:00 | 46.21 | 46.21 | 45.49 | 45.8 | 3933400
2007-01-19 00:00:00 | 46.49 | 46.5 | 46.01 | 46.01 | 3092900
2007-01-18 00:00:00 | 46.52 | 46.6 | 46.03 | 46.4 | 3236900
2007-01-17 00:00:00 | 45.99 | 46.55 | 45.8 | 46.51 | 3922900
2007-01-16 00:00:00 | 46.01 | 46.4 | 45.9 | 46.09 | 2725900
2007-01-12 00:00:00 | 46.06 | 46.39 | 45.6 | 46.2 | 3305300
2007-01-11 00:00:00 | 45.58 | 46.1 | 45.47 | 46.06 | 4501600
2007-01-10 00:00:00 | 45.59 | 45.94 | 45.45 | 45.58 | 3663400
2007-01-09 00:00:00 | 45.75 | 46.08 | 45.6 | 45.93 | 3814000
2007-01-05 00:00:00 | 46.01 | 46.31 | 45.39 | 45.5 | 3680900
2007-01-04 00:00:00 | 45.78 | 46.28 | 45.72 | 46.16 | 3703400
2007-01-03 00:00:00 | 45.89 | 46.69 | 45.6 | 46.07 | 6294900
2006-12-29 00:00:00 | 46.2 | 46.36 | 45.76 | 45.89 | 2788000
2006-12-28 00:00:00 | 46.2 | 46.68 | 46.05 | 46.07 | 2580500
2006-12-27 00:00:00 | 46.74 | 46.76 | 45.76 | 46.14 | 4070500
2006-12-26 00:00:00 | 46.86 | 46.86 | 46.05 | 46.39 | 3720100
2006-12-22 00:00:00 | 47.01 | 47.28 | 46.09 | 46.68 | 7192900
2006-12-21 00:00:00 | 45.85 | 46.39 | 45.66 | 46.13 | 4885400
2006-12-20 00:00:00 | 44.9 | 46.13 | 44.9 | 45.63 | 4514600
2006-12-19 00:00:00 | 45.17 | 45.94 | 44.66 | 45.66 | 5967500
2006-12-18 00:00:00 | 44.5 | 45.84 | 44.5 | 45.25 | 8004800
2006-12-15 00:00:00 | 44.7 | 45.11 | 44.48 | 44.5 | 5807800
2006-12-14 00:00:00 | 44 | 44.8 | 43.97 | 44.6 | 5110100
2006-12-13 00:00:00 | 44.2 | 44.42 | 43.7 | 44.1 | 3756400
2006-12-12 00:00:00 | 44.01 | 44.3 | 43.75 | 44.03 | 4389600
2006-12-11 00:00:00 | 43.45 | 44.18 | 43.21 | 44.11 | 5560700
2006-12-08 00:00:00 | 43.15 | 43.86 | 43.05 | 43.63 | 4388800
2006-12-07 00:00:00 | 43.69 | 44.14 | 43.12 | 43.24 | 5603800
2006-12-06 00:00:00 | 43.2 | 44.52 | 43.05 | 43.66 | 10055200
2006-12-05 00:00:00 | 42.6 | 43.28 | 42.32 | 43.16 | 10893900
2006-12-04 00:00:00 | 40.85 | 42.34 | 40.66 | 42.34 | 11314500
2006-12-01 00:00:00 | 40.45 | 40.9 | 40.05 | 40.27 | 7630000
2006-11-30 00:00:00 | 40.98 | 41.1 | 40.34 | 40.49 | 5428100
2006-11-29 00:00:00 | 40.78 | 41.31 | 40.5 | 40.74 | 8457200
2006-11-28 00:00:00 | 40.1 | 40.95 | 39.91 | 40.83 | 7508300
2006-11-27 00:00:00 | 40.57 | 40.6 | 40.01 | 40.1 | 7775600
2006-11-24 00:00:00 | 40.77 | 41 | 40.66 | 40.66 | 1797200
2006-11-22 00:00:00 | 41.17 | 41.18 | 40.65 | 41.04 | 5280800
2006-11-21 00:00:00 | 41.42 | 41.43 | 41.05 | 41.19 | 10403700
2006-11-20 00:00:00 | 42.05 | 42.1 | 41.61 | 41.87 | 7176700
2006-11-17 00:00:00 | 42.6 | 42.72 | 41.7 | 42 | 11168700
2006-11-16 00:00:00 | 42.6 | 42.98 | 42.51 | 42.72 | 5893600
2006-11-15 00:00:00 | 42.43 | 42.99 | 42.23 | 42.79 | 7979200
2006-11-14 00:00:00 | 42.2 | 42.44 | 42 | 42.27 | 7831400
2006-11-13 00:00:00 | 42.35 | 42.43 | 42.01 | 42.07 | 4892700
2006-11-10 00:00:00 | 42.15 | 42.75 | 42.15 | 42.37 | 4017800
2006-11-09 00:00:00 | 43.11 | 43.24 | 42.04 | 42.11 | 8587500
2006-11-08 00:00:00 | 43.5 | 43.61 | 43.01 | 43.28 | 5900000
2006-11-07 00:00:00 | 43.34 | 43.78 | 43.17 | 43.61 | 4058700
2006-11-06 00:00:00 | 43.02 | 43.57 | 42.95 | 43.49 | 5040500
2006-11-03 00:00:00 | 42.5 | 43.09 | 42.3 | 42.82 | 7430600
2006-11-02 00:00:00 | 42.16 | 42.56 | 41.8 | 42.21 | 9307400
2006-11-01 00:00:00 | 43.25 | 43.38 | 41.42 | 42.11 | 15122900
2006-10-31 00:00:00 | 43.25 | 43.75 | 42.86 | 43.68 | 7149600
2006-10-30 00:00:00 | 42.92 | 43.61 | 42.87 | 43.43 | 4394800
2006-10-27 00:00:00 | 43.05 | 43.28 | 42.76 | 42.84 | 4655800
2006-10-26 00:00:00 | 43.19 | 43.47 | 42.96 | 43.34 | 4877300
2006-10-25 00:00:00 | 43.71 | 44.05 | 42.88 | 43.02 | 6060400
2006-10-24 00:00:00 | 43.39 | 44.19 | 43.31 | 43.87 | 5105000
2006-10-23 00:00:00 | 43.3 | 43.92 | 43.08 | 43.69 | 7935700
2006-10-20 00:00:00 | 43.85 | 43.9 | 43.4 | 43.58 | 4927400
2006-10-19 00:00:00 | 43.55 | 43.92 | 43.34 | 43.85 | 6433500
2006-10-18 00:00:00 | 44 | 44.45 | 43.62 | 44.18 | 6010900
2006-10-17 00:00:00 | 44.36 | 44.6 | 44.13 | 44.2 | 3686300
2006-10-16 00:00:00 | 44.5 | 44.83 | 44.08 | 44.34 | 3847600
2006-10-13 00:00:00 | 44.58 | 44.76 | 44.03 | 44.38 | 4104600
2006-10-12 00:00:00 | 44.25 | 44.8 | 44.21 | 44.56 | 7917900
2006-10-11 00:00:00 | 43.12 | 44.15 | 43.06 | 44.11 | 9997400
2006-10-10 00:00:00 | 43.8 | 43.9 | 43.02 | 43.12 | 7891100
2006-10-09 00:00:00 | 42.6 | 43.2 | 42.48 | 43.09 | 7795900
2006-10-06 00:00:00 | 43.34 | 43.34 | 41.36 | 42.66 | 24280000
2006-10-05 00:00:00 | 45.07 | 45.1 | 42.76 | 43.39 | 20531500
2006-10-04 00:00:00 | 44.4 | 44.88 | 44 | 44.88 | 5764600
2006-10-03 00:00:00 | 44 | 44.75 | 43.43 | 44.43 | 8456100
2006-10-02 00:00:00 | 44.77 | 44.77 | 43.39 | 43.42 | 8072800
2006-09-29 00:00:00 | 44.86 | 44.99 | 44.18 | 44.39 | 7762800
2006-09-28 00:00:00 | 45.59 | 45.6 | 44.5 | 44.91 | 7975600
2006-09-27 00:00:00 | 45.85 | 45.97 | 45.19 | 45.25 | 11325400
2006-09-26 00:00:00 | 44.41 | 45.86 | 44.41 | 45.11 | 12041100
2006-09-25 00:00:00 | 46.49 | 46.5 | 42.95 | 44.47 | 23941600
2006-09-22 00:00:00 | 46.65 | 47.19 | 45.45 | 46.9 | 12627600
2006-09-21 00:00:00 | 49.15 | 49.16 | 46 | 46.28 | 24636000
2006-09-20 00:00:00 | 50 | 50.12 | 49.74 | 49.95 | 3528300
2006-09-19 00:00:00 | 49.66 | 49.92 | 49.37 | 49.91 | 2874100
2006-09-18 00:00:00 | 49.95 | 49.95 | 49.25 | 49.42 | 3327700
2006-09-15 00:00:00 | 50.3 | 50.3 | 49.4 | 49.96 | 4992100
2006-09-14 00:00:00 | 49.31 | 50.21 | 49.03 | 49.96 | 6271200
2006-09-13 00:00:00 | 50.8 | 51.05 | 49.24 | 49.31 | 16880400
2006-09-12 00:00:00 | 51.48 | 51.5 | 50.92 | 51 | 5043900
2006-09-11 00:00:00 | 50.69 | 51.6 | 50.4 | 51.48 | 3373200
2006-09-08 00:00:00 | 50.15 | 50.99 | 49.83 | 50.91 | 3414200
2006-09-07 00:00:00 | 50.57 | 50.78 | 50.22 | 50.25 | 3576400
2006-09-06 00:00:00 | 49.93 | 50.83 | 49.9 | 50.57 | 4907200
2006-09-05 00:00:00 | 49.97 | 50 | 49.85 | 49.9 | 3410300
2006-09-04 00:00:00 | 49.6 | 49.9 | 49.4 | 49.85 | 2411300
2006-08-31 00:00:00 | 49.23 | 49.55 | 48.84 | 49.46 | 2474000
2006-08-30 00:00:00 | 48.88 | 49.35 | 48.51 | 49.27 | 1942300
2006-08-29 00:00:00 | 48.82 | 49.25 | 48.65 | 49.04 | 2252700
2006-08-28 00:00:00 | 47.97 | 49.11 | 47.93 | 49 | 2549100
2006-08-25 00:00:00 | 47.98 | 48.16 | 47.75 | 47.82 | 2342200
2006-08-24 00:00:00 | 48.64 | 48.7 | 48.11 | 48.16 | 2785600
2006-08-23 00:00:00 | 48.64 | 48.79 | 47.94 | 48.45 | 2021500
2006-08-22 00:00:00 | 48.9 | 49.04 | 48.5 | 48.67 | 2077700
2006-08-21 00:00:00 | 48.42 | 49.1 | 48.41 | 48.84 | 2668400
2006-08-18 00:00:00 | 49.66 | 49.72 | 48.61 | 48.65 | 3576000
2006-08-17 00:00:00 | 49.27 | 50 | 49.23 | 49.64 | 2914800
2006-08-16 00:00:00 | 49.58 | 49.75 | 49.14 | 49.37 | 2947100
2006-08-15 00:00:00 | 49.1 | 49.8 | 49.07 | 49.69 | 3518300
2006-08-14 00:00:00 | 48.6 | 49.44 | 48.41 | 48.66 | 3051400
2006-08-11 00:00:00 | 48.23 | 48.59 | 48.08 | 48.42 | 1938100
2006-08-10 00:00:00 | 47.99 | 48.59 | 47.87 | 48.49 | 3526700
2006-08-09 00:00:00 | 48.99 | 49.16 | 47.85 | 47.92 | 4033600
2006-08-08 00:00:00 | 48.71 | 49.13 | 48.58 | 48.87 | 3445100
2006-08-07 00:00:00 | 48.5 | 48.61 | 48 | 48.41 | 1956700
2006-08-04 00:00:00 | 48.5 | 48.95 | 48.28 | 48.61 | 3945100
2006-08-03 00:00:00 | 47.7 | 48.42 | 47.52 | 48.36 | 4915600
2006-08-02 00:00:00 | 46.68 | 47.73 | 46.28 | 47.7 | 3308300
2006-08-01 00:00:00 | 46.5 | 46.84 | 45.88 | 46.7 | 2733000
2006-07-31 00:00:00 | 46.9 | 47.04 | 46.59 | 46.78 | 2753400
2006-07-28 00:00:00 | 47.63 | 47.93 | 46.89 | 46.93 | 3136200
2006-07-27 00:00:00 | 47.77 | 48 | 47.09 | 47.46 | 3836600
2006-07-26 00:00:00 | 47.71 | 47.88 | 47.31 | 47.54 | 3018400
2006-07-25 00:00:00 | 47.29 | 48.17 | 47.01 | 47.94 | 3356700
2006-07-24 00:00:00 | 46.7 | 47.49 | 46.7 | 47.38 | 3394100
2006-07-21 00:00:00 | 47.39 | 47.52 | 46.49 | 46.55 | 4273800
2006-07-20 00:00:00 | 47.41 | 47.68 | 47.05 | 47.15 | 3474400
2006-07-19 00:00:00 | 46.93 | 47.7 | 46.87 | 47.59 | 4537800
2006-07-18 00:00:00 | 46.5 | 46.79 | 46.03 | 46.68 | 4341500
2006-07-17 00:00:00 | 45.92 | 46.91 | 45.91 | 46.5 | 4670300
2006-07-14 00:00:00 | 46.17 | 46.54 | 45.64 | 45.99 | 4769800
2006-07-13 00:00:00 | 46.5 | 46.73 | 46.21 | 46.42 | 2977900
2006-07-11 00:00:00 | 46.6 | 46.95 | 46.11 | 46.8 | 3996300
2006-07-10 00:00:00 | 46.24 | 46.8 | 46.15 | 46.73 | 4443100
2006-07-07 00:00:00 | 45.24 | 46.04 | 45.23 | 45.85 | 5376200
2006-07-06 00:00:00 | 45.12 | 45.71 | 45.11 | 45.55 | 3436600
2006-07-05 00:00:00 | 45.1 | 45.65 | 44.87 | 45.11 | 4249500
2006-07-03 00:00:00 | 44.75 | 45.25 | 44.71 | 45.24 | 1420000
2006-06-30 00:00:00 | 45.25 | 45.29 | 44.8 | 44.84 | 3143000
2006-06-29 00:00:00 | 44.36 | 45.37 | 44.36 | 45.27 | 5247700
2006-06-28 00:00:00 | 44.34 | 44.59 | 43.93 | 44.35 | 4251400
2006-06-27 00:00:00 | 44.1 | 44.45 | 44.05 | 44.34 | 5223500
2006-06-26 00:00:00 | 43.75 | 44.1 | 43.71 | 44.1 | 5582700
2006-06-23 00:00:00 | 43.36 | 43.82 | 43.36 | 43.61 | 3772000
2006-06-22 00:00:00 | 43.8 | 43.89 | 43.22 | 43.6 | 4946000
2006-06-21 00:00:00 | 43.45 | 43.92 | 43.3 | 43.8 | 4398100
2006-06-20 00:00:00 | 42.97 | 43.45 | 42.87 | 43.45 | 3333800
2006-06-19 00:00:00 | 43 | 43.44 | 42.89 | 42.97 | 3276800
2006-06-16 00:00:00 | 43.17 | 43.77 | 42.97 | 43.2 | 3899400
2006-06-15 00:00:00 | 43.2 | 43.49 | 42.88 | 43.39 | 3967400
2006-06-14 00:00:00 | 42.44 | 43.12 | 42.43 | 43.08 | 4954600
2006-06-13 00:00:00 | 42.25 | 42.97 | 42 | 42.5 | 5184900
2006-06-12 00:00:00 | 42.75 | 42.96 | 42.25 | 42.25 | 3319900
2006-06-09 00:00:00 | 41.83 | 42.82 | 41.8 | 42.61 | 4054000
2006-06-08 00:00:00 | 41.39 | 42.01 | 40.98 | 41.82 | 5228800
2006-06-07 00:00:00 | 41.78 | 42.07 | 41.23 | 41.29 | 4112400
2006-06-06 00:00:00 | 41.95 | 42.21 | 41.2 | 41.58 | 5169200
2006-06-05 00:00:00 | 42.43 | 42.89 | 41.81 | 41.86 | 4228500
2006-06-02 00:00:00 | 41.1 | 42.81 | 41 | 42.65 | 6774700
2006-06-01 00:00:00 | 40.55 | 40.99 | 40.45 | 40.6 | 4846700
2006-05-31 00:00:00 | 40.37 | 40.61 | 40.15 | 40.6 | 3664600
2006-05-30 00:00:00 | 40.98 | 41.18 | 40.12 | 40.2 | 2662900
2006-05-29 00:00:00 | 41.41 | 41.49 | 41.09 | 41.3 | 1664700
2006-05-25 00:00:00 | 41.4 | 41.49 | 40.98 | 41.3 | 4153000
2006-05-24 00:00:00 | 40.97 | 41.32 | 40.45 | 41.18 | 5098100
2006-05-23 00:00:00 | 41.25 | 41.77 | 40.95 | 40.97 | 3916400
2006-05-22 00:00:00 | 40.89 | 41.52 | 40.85 | 41.25 | 4081600
2006-05-19 00:00:00 | 40.4 | 41.55 | 40.37 | 41.2 | 5971300
2006-05-18 00:00:00 | 39.76 | 40.64 | 39.76 | 40.37 | 4079800
2006-05-17 00:00:00 | 39.56 | 40.03 | 39.55 | 39.8 | 3834600
2006-05-16 00:00:00 | 40.51 | 40.65 | 39.91 | 39.98 | 4434400
2006-05-15 00:00:00 | 39.77 | 40.6 | 39.65 | 40.6 | 4641900
2006-05-12 00:00:00 | 40.66 | 40.73 | 39.9 | 39.97 | 4718200
2006-05-11 00:00:00 | 41.22 | 41.43 | 40.49 | 40.65 | 4513800
2006-05-10 00:00:00 | 41.49 | 41.74 | 41.05 | 41.36 | 3114100
2006-05-09 00:00:00 | 41.93 | 42.42 | 41.6 | 41.75 | 4453500
2006-05-08 00:00:00 | 41.61 | 42.34 | 41.61 | 41.93 | 3873900
2006-05-05 00:00:00 | 41.24 | 41.64 | 40.95 | 41.54 | 4295000
2006-05-04 00:00:00 | 41.3 | 41.41 | 40.67 | 40.95 | 7241400
2006-05-03 00:00:00 | 41.31 | 41.48 | 41 | 41.14 | 4030300
2006-05-02 00:00:00 | 41.62 | 41.95 | 41.28 | 41.49 | 3230900
2006-05-01 00:00:00 | 42.6 | 42.78 | 41.57 | 41.62 | 4609100
2006-04-28 00:00:00 | 41.81 | 42.07 | 41.78 | 41.93 | 3947600
2006-04-27 00:00:00 | 41.53 | 42.54 | 41.53 | 41.93 | 3255600
2006-04-26 00:00:00 | 41.87 | 42.37 | 41.75 | 42.23 | 1871800
2006-04-25 00:00:00 | 42.21 | 42.54 | 41.76 | 41.82 | 2973800
2006-04-24 00:00:00 | 42.36 | 42.53 | 42 | 42.2 | 2385300
2006-04-21 00:00:00 | 43.05 | 43.05 | 41.95 | 42.41 | 3185200
2006-04-20 00:00:00 | 43.25 | 43.4 | 42.75 | 42.82 | 3158900
2006-04-19 00:00:00 | 42.82 | 42.82 | 42.82 | 42.82 | 0
2006-04-18 00:00:00 | 42.57 | 43.15 | 42.54 | 42.82 | 3708600
2006-04-17 00:00:00 | 42.93 | 43.18 | 42.13 | 42.36 | 3574100
2006-04-13 00:00:00 | 43.02 | 43.42 | 42.86 | 43.12 | 2704200
2006-04-12 00:00:00 | 43.2 | 43.43 | 43.01 | 43.01 | 2719400
2006-04-11 00:00:00 | 43.74 | 43.82 | 42.82 | 43 | 3073900
2006-04-10 00:00:00 | 43.33 | 44.02 | 43.31 | 43.72 | 3103900
2006-04-07 00:00:00 | 43.99 | 44.63 | 43.26 | 43.33 | 3893000
2006-04-06 00:00:00 | 43.41 | 43.9 | 43.11 | 43.89 | 3376800
2006-04-05 00:00:00 | 43.41 | 43.7 | 43.3 | 43.49 | 2021100
2006-04-04 00:00:00 | 42.82 | 43.44 | 42.7 | 43.28 | 5441300
2006-04-03 00:00:00 | 43.26 | 43.59 | 42.79 | 42.9 | 3856100
2006-03-31 00:00:00 | 43.54 | 43.8 | 43.03 | 43.13 | 3325900
2006-03-30 00:00:00 | 43.82 | 44.08 | 43.37 | 43.52 | 3189000
2006-03-29 00:00:00 | 44.1 | 44.34 | 43.93 | 44 | 3052700
2006-03-28 00:00:00 | 44.65 | 44.75 | 43.56 | 43.95 | 5734800
2006-03-27 00:00:00 | 44.42 | 45.06 | 44.1 | 45.02 | 4527400
2006-03-24 00:00:00 | 45.3 | 45.3 | 44.15 | 44.37 | 3106400
2006-03-23 00:00:00 | 44.59 | 44.96 | 44.35 | 44.57 | 2194100
2006-03-22 00:00:00 | 44.51 | 44.77 | 43.99 | 44.69 | 3807700
2006-03-21 00:00:00 | 45.18 | 45.2 | 44.23 | 44.69 | 4252300
2006-03-20 00:00:00 | 45.13 | 45.35 | 44.92 | 45.05 | 1862500
2006-03-17 00:00:00 | 45.26 | 45.41 | 45.03 | 45.32 | 3323400
2006-03-16 00:00:00 | 45.36 | 45.41 | 44.83 | 44.94 | 3137300
2006-03-15 00:00:00 | 45.67 | 45.88 | 45.09 | 45.11 | 2884300
2006-03-14 00:00:00 | 45 | 45.89 | 44.76 | 45.85 | 2998200
2006-03-13 00:00:00 | 45.36 | 46.07 | 45.2 | 45.43 | 2651100
2006-03-10 00:00:00 | 44.77 | 45.52 | 44.72 | 45.45 | 2273300
2006-03-09 00:00:00 | 45.1 | 45.11 | 44.68 | 44.8 | 2729700
2006-03-08 00:00:00 | 44.28 | 45.65 | 44.22 | 45.22 | 3808000
2006-03-07 00:00:00 | 43.93 | 44.33 | 43.65 | 44.14 | 2527200
2006-03-06 00:00:00 | 44.2 | 44.39 | 43.74 | 43.83 | 2563900
2006-03-03 00:00:00 | 44.65 | 45.02 | 44.28 | 44.39 | 2419500
2006-03-02 00:00:00 | 44.57 | 45.04 | 44.41 | 44.62 | 3520700
2006-03-01 00:00:00 | 45.03 | 45.05 | 44.31 | 44.65 | 2811100
2006-02-28 00:00:00 | 45.38 | 45.71 | 44.82 | 44.86 | 3021700
2006-02-27 00:00:00 | 45.65 | 45.96 | 45.56 | 45.68 | 2068700
2006-02-24 00:00:00 | 45.87 | 45.93 | 45.12 | 45.44 | 2465700
2006-02-23 00:00:00 | 45.92 | 46.27 | 45.81 | 45.98 | 1972600
2006-02-22 00:00:00 | 46.09 | 46.39 | 45.82 | 46.15 | 2308900
2006-02-21 00:00:00 | 46 | 46.19 | 45.48 | 45.83 | 2931300
2006-02-17 00:00:00 | 45.9 | 46.15 | 45.55 | 45.91 | 2743700
2006-02-16 00:00:00 | 45.8 | 46.36 | 45.53 | 45.9 | 3957700
2006-02-15 00:00:00 | 44.9 | 45.83 | 44.69 | 45.76 | 4114700
2006-02-14 00:00:00 | 44.1 | 44.83 | 43.9 | 44.83 | 4196500
2006-02-13 00:00:00 | 42.87 | 43.44 | 42.82 | 43.38 | 1770400
2006-02-10 00:00:00 | 42.87 | 43.36 | 42.61 | 43.26 | 1896600
2006-02-09 00:00:00 | 43.27 | 43.44 | 42.88 | 43 | 2334800
2006-02-08 00:00:00 | 43.18 | 43.49 | 43.08 | 43.39 | 3664000
2006-02-07 00:00:00 | 43.65 | 44.01 | 43.08 | 43.29 | 3253200
2006-02-06 00:00:00 | 43.52 | 43.83 | 43.15 | 43.77 | 2538800
2006-02-03 00:00:00 | 43.36 | 43.9 | 43.22 | 43.67 | 3239000
2006-02-02 00:00:00 | 44 | 44.2 | 43.12 | 43.69 | 3888500
2006-02-01 00:00:00 | 43.17 | 43.41 | 42.61 | 43.34 | 3287500
2006-01-31 00:00:00 | 42.95 | 43.67 | 42.9 | 43.28 | 3258100
2006-01-30 00:00:00 | 42.95 | 43.13 | 42.75 | 42.82 | 1717200
2006-01-27 00:00:00 | 43.27 | 43.67 | 42.72 | 42.89 | 2683000
2006-01-26 00:00:00 | 42.93 | 43.06 | 42.61 | 42.99 | 2806200
2006-01-25 00:00:00 | 42.52 | 42.69 | 42.15 | 42.5 | 3707300
2006-01-24 00:00:00 | 42.5 | 43.06 | 42.13 | 42.7 | 2868800
2006-01-23 00:00:00 | 43 | 43 | 42.41 | 42.42 | 3851600
2006-01-20 00:00:00 | 44.31 | 44.35 | 43 | 43.13 | 4435400
2006-01-19 00:00:00 | 44.38 | 44.68 | 44.08 | 44.39 | 2777200
2006-01-18 00:00:00 | 43.78 | 44.51 | 43.63 | 43.91 | 3869600
2006-01-17 00:00:00 | 43.39 | 44 | 43.05 | 43.78 | 4022400
2006-01-13 00:00:00 | 43.69 | 43.77 | 43.14 | 43.39 | 2771700
2006-01-12 00:00:00 | 43.2 | 43.59 | 43.2 | 43.35 | 4961800
2006-01-11 00:00:00 | 43.2 | 43.42 | 43.06 | 43.2 | 3749200
2006-01-10 00:00:00 | 43.69 | 43.92 | 43.22 | 43.28 | 4929800
2006-01-09 00:00:00 | 43.1 | 43.93 | 43.05 | 43.91 | 4400900
2006-01-06 00:00:00 | 43.8 | 44.76 | 43.22 | 43.37 | 4205600
2006-01-05 00:00:00 | 43.69 | 43.9 | 43.4 | 43.58 | 4569000
2006-01-04 00:00:00 | 45.08 | 45.15 | 43.95 | 43.98 | 5901300
2006-01-03 00:00:00 | 44.63 | 45.49 | 44.34 | 45.39 | 5217300
2005-12-30 00:00:00 | 43.84 | 44.39 | 43.84 | 44.26 | 2927600
2005-12-29 00:00:00 | 44.17 | 44.4 | 44.02 | 44.09 | 2266600
2005-12-28 00:00:00 | 44.4 | 44.72 | 44.28 | 44.29 | 1787900
2005-12-27 00:00:00 | 44.9 | 44.97 | 44.17 | 44.27 | 3194200
2005-12-23 00:00:00 | 45.09 | 45.25 | 44.8 | 45.02 | 1734300
2005-12-22 00:00:00 | 44.68 | 45.54 | 44.68 | 45.09 | 2659300
2005-12-21 00:00:00 | 45.4 | 45.78 | 45.1 | 45.3 | 2275000
2005-12-20 00:00:00 | 45.55 | 45.9 | 45.1 | 45.34 | 2444300
2005-12-19 00:00:00 | 46.7 | 46.7 | 45.45 | 45.57 | 2197700
2005-12-16 00:00:00 | 46.47 | 46.82 | 46.17 | 46.29 | 4251100
2005-12-14 00:00:00 | 46.28 | 46.95 | 46.12 | 46.86 | 2550000
2005-12-13 00:00:00 | 46.55 | 46.56 | 45.97 | 46.23 | 2666900
2005-12-12 00:00:00 | 46.46 | 46.95 | 46.46 | 46.64 | 1786700
2005-12-09 00:00:00 | 46.38 | 46.67 | 45.91 | 46.36 | 2165400
2005-12-08 00:00:00 | 46.65 | 46.97 | 46.11 | 46.25 | 2771200
2005-12-07 00:00:00 | 46.18 | 46.66 | 46 | 46.65 | 2695100
2005-12-05 00:00:00 | 46.18 | 46.43 | 45.33 | 45.95 | 4763300
2005-12-02 00:00:00 | 46.24 | 46.75 | 46.03 | 46.17 | 2617300
2005-12-01 00:00:00 | 45.77 | 46.25 | 45.29 | 46.11 | 4224100
2005-11-30 00:00:00 | 47 | 47.05 | 45.65 | 45.68 | 4204900
2005-11-29 00:00:00 | 47.63 | 47.64 | 46.56 | 46.96 | 3542800
2005-11-28 00:00:00 | 47.8 | 47.88 | 47.14 | 47.63 | 2790900
2005-11-25 00:00:00 | 47.95 | 48 | 47.24 | 47.9 | 822800
2005-11-24 00:00:00 | 47.58 | 48.25 | 47.48 | 47.8 | 2186500
2005-11-23 00:00:00 | 47.58 | 48.25 | 47.48 | 47.8 | 2186500
2005-11-22 00:00:00 | 47.1 | 47.82 | 46.96 | 47.79 | 2304900
2005-11-21 00:00:00 | 47.14 | 47.33 | 46.97 | 47.18 | 2025300
2005-11-18 00:00:00 | 46.97 | 47.69 | 46.79 | 47.19 | 3247400
2005-11-17 00:00:00 | 46.29 | 47.01 | 46.19 | 46.97 | 2448800
2005-11-16 00:00:00 | 45.89 | 46.35 | 45.7 | 46.29 | 2370500
2005-11-15 00:00:00 | 46.8 | 46.89 | 45.78 | 45.94 | 4066900
2005-11-14 00:00:00 | 46.87 | 47.1 | 46.59 | 46.87 | 2897700
2005-11-11 00:00:00 | 46.9 | 47.37 | 46.76 | 47.07 | 2546900
2005-11-10 00:00:00 | 46.4 | 47.25 | 45.97 | 47.2 | 3105800
2005-11-09 00:00:00 | 46.33 | 46.66 | 46.11 | 46.25 | 3665000
2005-11-08 00:00:00 | 46.42 | 46.53 | 46.05 | 46.32 | 2340100
2005-11-07 00:00:00 | 46.37 | 46.92 | 46.17 | 46.69 | 3117600
2005-11-04 00:00:00 | 45.86 | 46.2 | 45.57 | 46.09 | 2992000
2005-11-03 00:00:00 | 44.88 | 46.1 | 44.88 | 45.69 | 6801100
2005-11-02 00:00:00 | 45.16 | 45.16 | 44.53 | 44.63 | 5793200
2005-11-01 00:00:00 | 45.43 | 45.43 | 44.88 | 45.16 | 4708100
2005-10-31 00:00:00 | 45.25 | 45.68 | 44.99 | 45.43 | 4645000
2005-10-28 00:00:00 | 44.36 | 44.7 | 43.94 | 44.7 | 4467100
2005-10-27 00:00:00 | 44.58 | 44.66 | 43.83 | 43.94 | 2494700
2005-10-26 00:00:00 | 44.95 | 45.46 | 44.58 | 44.58 | 2739200
2005-10-25 00:00:00 | 45.45 | 45.45 | 44.91 | 45.14 | 3612100
2005-10-24 00:00:00 | 45.15 | 45.5 | 44.95 | 45.44 | 3099100
2005-10-21 00:00:00 | 45.26 | 45.35 | 44.63 | 45.02 | 3299900
2005-10-20 00:00:00 | 45.9 | 46.3 | 44.93 | 45.08 | 4666200
2005-10-19 00:00:00 | 43.54 | 45.7 | 43.36 | 45.65 | 5389700
2005-10-18 00:00:00 | 44.25 | 44.32 | 43.61 | 43.72 | 3328000
2005-10-17 00:00:00 | 43.9 | 44.45 | 43.63 | 44.41 | 3403500
2005-10-14 00:00:00 | 43.21 | 44.08 | 42.8 | 44 | 2971300
2005-10-13 00:00:00 | 43.14 | 43.6 | 42.62 | 43.39 | 3416000
2005-10-12 00:00:00 | 44 | 44.01 | 42.8 | 43.37 | 4429100
2005-10-11 00:00:00 | 43.86 | 44.42 | 43.86 | 44.12 | 4264100
2005-10-10 00:00:00 | 43.83 | 44.34 | 43.73 | 44.04 | 3710200
2005-10-07 00:00:00 | 44 | 44.23 | 43.59 | 44 | 4200400
2005-10-06 00:00:00 | 43.87 | 44.49 | 43.5 | 43.98 | 6745500
2005-10-05 00:00:00 | 44.18 | 44.35 | 43.67 | 43.87 | 3506600
2005-10-04 00:00:00 | 43.74 | 44.78 | 43.68 | 44.14 | 5658100
2005-10-03 00:00:00 | 43.45 | 43.89 | 43.1 | 43.19 | 2919500
2005-09-30 00:00:00 | 43.25 | 43.48 | 42.8 | 43.45 | 3021000
2005-09-29 00:00:00 | 42.59 | 43.31 | 42.05 | 43.25 | 4283000
2005-09-28 00:00:00 | 43.31 | 43.47 | 42.53 | 42.6 | 5120000
2005-09-27 00:00:00 | 42.25 | 43.35 | 41.93 | 43.17 | 7661900
2005-09-26 00:00:00 | 42 | 42.3 | 40.98 | 41.5 | 10872100
2005-09-23 00:00:00 | 42.84 | 42.95 | 42.5 | 42.51 | 5010700
2005-09-22 00:00:00 | 42.54 | 43.12 | 42.18 | 42.84 | 6407200
2005-09-21 00:00:00 | 42.9 | 43.69 | 42.03 | 42.81 | 4939200
2005-09-20 00:00:00 | 44.49 | 44.71 | 43.2 | 43.35 | 4103400
2005-09-19 00:00:00 | 45.21 | 45.22 | 44.38 | 44.54 | 2515600
2005-09-16 00:00:00 | 44.71 | 45.17 | 44.44 | 45.17 | 4823200
2005-09-15 00:00:00 | 44.71 | 44.93 | 44.24 | 44.45 | 2207200
2005-09-14 00:00:00 | 45.09 | 45.2 | 44.37 | 44.71 | 2957500
2005-09-13 00:00:00 | 45.5 | 45.6 | 44.8 | 44.92 | 3025100
2005-09-12 00:00:00 | 44.91 | 45.4 | 44.8 | 45.28 | 2670300
2005-09-09 00:00:00 | 44.89 | 45.26 | 44.8 | 44.91 | 2666000
2005-09-08 00:00:00 | 44.5 | 45.62 | 44.44 | 44.89 | 3379100
2005-09-07 00:00:00 | 45.67 | 46.08 | 45.32 | 46.05 | 2688400
2005-09-06 00:00:00 | 44.77 | 45.88 | 44.25 | 45.78 | 4209800
2005-09-05 00:00:00 | 45.75 | 46.3 | 45.05 | 45.13 | 3960900
2005-09-01 00:00:00 | 46.22 | 46.75 | 45.49 | 45.75 | 3735700
2005-08-31 00:00:00 | 45.67 | 46.35 | 45.15 | 46.33 | 3712600
2005-08-30 00:00:00 | 46.2 | 46.27 | 45.37 | 45.65 | 3139000
2005-08-29 00:00:00 | 46.1 | 46.45 | 45.75 | 46.34 | 2102800
2005-08-26 00:00:00 | 46.35 | 46.65 | 46.03 | 46.14 | 2159800
2005-08-25 00:00:00 | 46.31 | 46.78 | 46.21 | 46.5 | 1978600
2005-08-24 00:00:00 | 47.08 | 47.21 | 46.26 | 46.29 | 2944800
2005-08-23 00:00:00 | 46.79 | 47.3 | 46.55 | 47.08 | 1839700
2005-08-22 00:00:00 | 47.05 | 47.46 | 46.3 | 46.79 | 2873500
2005-08-19 00:00:00 | 47.62 | 47.73 | 46.9 | 46.91 | 2386900
2005-08-18 00:00:00 | 47.45 | 47.8 | 47.3 | 47.39 | 1979500
2005-08-17 00:00:00 | 47.18 | 47.9 | 47.05 | 47.58 | 1848400
2005-08-16 00:00:00 | 48.3 | 48.31 | 47.3 | 47.39 | 2589400
2005-08-15 00:00:00 | 47.96 | 48.44 | 47.65 | 48.3 | 1613000
2005-08-12 00:00:00 | 48.34 | 48.45 | 47.8 | 47.94 | 2164600
2005-08-10 00:00:00 | 48.23 | 49.01 | 48.03 | 48.2 | 2931800
2005-08-09 00:00:00 | 47.64 | 48.25 | 47.29 | 48.23 | 2603900
2005-08-08 00:00:00 | 47.37 | 47.55 | 47.14 | 47.28 | 2311200
2005-08-05 00:00:00 | 47.73 | 47.85 | 47.25 | 47.29 | 1944300
2005-08-04 00:00:00 | 48 | 48.06 | 47.25 | 47.73 | 3062100
2005-08-03 00:00:00 | 47.8 | 48.16 | 47.48 | 48.16 | 2513400
2005-08-02 00:00:00 | 47.95 | 48.07 | 47.68 | 47.97 | 2765100
2005-08-01 00:00:00 | 48.32 | 48.57 | 47.82 | 47.95 | 2472200
2005-07-29 00:00:00 | 47.98 | 48.18 | 47.75 | 47.86 | 2582100
2005-07-28 00:00:00 | 46.93 | 48.09 | 46.93 | 48 | 3709200
2005-07-27 00:00:00 | 46.57 | 46.88 | 46.5 | 46.8 | 1949300
2005-07-26 00:00:00 | 46.7 | 46.93 | 46.37 | 46.57 | 2335100
2005-07-25 00:00:00 | 46.73 | 46.83 | 46.2 | 46.37 | 1889900
2005-07-22 00:00:00 | 46.35 | 46.77 | 46.17 | 46.68 | 1903400
2005-07-21 00:00:00 | 47.18 | 47.18 | 46.3 | 46.51 | 1858100
2005-07-20 00:00:00 | 46.56 | 47.3 | 46.49 | 47.21 | 2185500
2005-07-19 00:00:00 | 46.97 | 47.14 | 46.65 | 46.8 | 2381000
2005-07-18 00:00:00 | 47.1 | 47.24 | 46.8 | 46.9 | 2412500
2005-07-15 00:00:00 | 46.85 | 47.25 | 46.83 | 47.1 | 2330200
2005-07-14 00:00:00 | 47.25 | 47.67 | 46.8 | 46.84 | 3060400
2005-07-13 00:00:00 | 47.45 | 47.6 | 46.86 | 47 | 2522300
2005-07-12 00:00:00 | 47.14 | 47.67 | 47.03 | 47.56 | 2353200
2005-07-11 00:00:00 | 47.14 | 47.38 | 46.9 | 47.28 | 1707500
2005-07-08 00:00:00 | 46.4 | 47 | 46.2 | 46.89 | 2106400
2005-07-07 00:00:00 | 46.17 | 46.6 | 45.81 | 46.48 | 2786700
2005-07-06 00:00:00 | 46.46 | 46.56 | 46 | 46.54 | 2859100
2005-07-05 00:00:00 | 46.2 | 46.83 | 46.17 | 46.7 | 2385700
2005-07-04 00:00:00 | 46.24 | 46.35 | 45.95 | 46.08 | 2165900
2005-06-30 00:00:00 | 46.22 | 46.69 | 45.81 | 45.99 | 3381800
2005-06-29 00:00:00 | 47.26 | 47.39 | 46.43 | 46.62 | 3101900
2005-06-28 00:00:00 | 46.1 | 47.29 | 46.02 | 47.29 | 5229300
2005-06-27 00:00:00 | 44.86 | 46.25 | 44.86 | 45.85 | 5374500
2005-06-24 00:00:00 | 44.86 | 45.2 | 44 | 44.38 | 3354800
2005-06-23 00:00:00 | 44.45 | 45.5 | 44.45 | 44.82 | 2453100
2005-06-22 00:00:00 | 45.27 | 45.7 | 45.16 | 45.4 | 1761500
2005-06-21 00:00:00 | 45.45 | 45.69 | 45.16 | 45.22 | 2046600
2005-06-20 00:00:00 | 45.62 | 45.87 | 45.41 | 45.59 | 1853100
2005-06-17 00:00:00 | 46.5 | 46.68 | 45.75 | 45.89 | 3445600
2005-06-16 00:00:00 | 46.04 | 46.44 | 45.78 | 45.98 | 2098400
2005-06-15 00:00:00 | 46.43 | 46.5 | 45.53 | 46.11 | 2574400
2005-06-14 00:00:00 | 46.02 | 46.39 | 46.02 | 46.24 | 2193300
2005-06-13 00:00:00 | 46.05 | 46.43 | 45.93 | 46.07 | 2325000
2005-06-10 00:00:00 | 46.1 | 46.34 | 45.83 | 46.1 | 2787700
2005-06-09 00:00:00 | 45.55 | 46.18 | 45.52 | 46 | 2403600
2005-06-08 00:00:00 | 45.95 | 46 | 45.45 | 45.55 | 1893100
2005-06-07 00:00:00 | 45.98 | 46.2 | 45.77 | 45.77 | 2895200
2005-06-06 00:00:00 | 45.88 | 46.25 | 45.71 | 45.81 | 2355700
2005-06-03 00:00:00 | 46.2 | 46.5 | 45.85 | 45.87 | 2117600
2005-06-02 00:00:00 | 45.75 | 46.26 | 45.72 | 46.2 | 2797000
2005-06-01 00:00:00 | 45.34 | 46.09 | 45.29 | 45.82 | 2859500
2005-05-31 00:00:00 | 45.5 | 45.74 | 45 | 45.34 | 2566700
2005-05-30 00:00:00 | 45.8 | 46.15 | 45.47 | 45.52 | 1898700
2005-05-26 00:00:00 | 45.95 | 46.21 | 45.86 | 45.96 | 1850600
2005-05-25 00:00:00 | 45.7 | 45.9 | 45.35 | 45.76 | 1634900
2005-05-24 00:00:00 | 45.93 | 46 | 45.5 | 45.7 | 2507500
2005-05-23 00:00:00 | 46.6 | 46.74 | 46 | 46.31 | 2428500
2005-05-20 00:00:00 | 46.38 | 46.38 | 45.73 | 45.97 | 2762700
2005-05-19 00:00:00 | 45.77 | 46.54 | 45.75 | 46.43 | 2901500
2005-05-18 00:00:00 | 45.54 | 46.2 | 45.51 | 45.9 | 2925000
2005-05-17 00:00:00 | 44.46 | 45.58 | 44.46 | 45.51 | 2630600
2005-05-16 00:00:00 | 44.18 | 44.92 | 44.05 | 44.86 | 2262500
2005-05-13 00:00:00 | 43.96 | 44.43 | 43.85 | 44.05 | 2056600
2005-05-12 00:00:00 | 44.03 | 44.45 | 43.87 | 44.05 | 2102400
2005-05-11 00:00:00 | 43.78 | 44.14 | 43.04 | 43.99 | 2561600
2005-05-10 00:00:00 | 44.07 | 44.27 | 43.64 | 43.78 | 2401300
2005-05-09 00:00:00 | 43.96 | 44.5 | 43.86 | 44.43 | 1622300
2005-05-06 00:00:00 | 44.3 | 44.69 | 43.95 | 44.09 | 2086700
2005-05-05 00:00:00 | 43.86 | 44.64 | 43.85 | 44.18 | 2031100
2005-05-04 00:00:00 | 43.52 | 44.18 | 43.51 | 44.05 | 2901200
2005-05-03 00:00:00 | 43.72 | 43.99 | 43.5 | 43.77 | 2674100
2005-05-02 00:00:00 | 43.3 | 43.99 | 43.3 | 43.72 | 2643600
2005-04-29 00:00:00 | 42.91 | 43.13 | 42.33 | 43.06 | 3034800
2005-04-28 00:00:00 | 43 | 43.45 | 42.63 | 42.76 | 3027000
2005-04-27 00:00:00 | 42.64 | 43.31 | 42.4 | 43.3 | 2302500
2005-04-26 00:00:00 | 42.59 | 43.44 | 42.58 | 42.62 | 3025400
2005-04-25 00:00:00 | 42.25 | 42.75 | 42 | 42.61 | 2492800
2005-04-22 00:00:00 | 42.4 | 42.47 | 41.51 | 41.87 | 3242400
2005-04-21 00:00:00 | 42.14 | 42.55 | 41.74 | 42.52 | 3207900
2005-04-20 00:00:00 | 42.86 | 43.09 | 42.07 | 42.09 | 3155100
2005-04-19 00:00:00 | 42.85 | 43.17 | 42.6 | 43.02 | 4067300
2005-04-18 00:00:00 | 42.8 | 43.35 | 42.79 | 42.88 | 2810900
2005-04-15 00:00:00 | 43.25 | 43.79 | 43.03 | 43.07 | 3500800
2005-04-14 00:00:00 | 43.82 | 43.9 | 43.38 | 43.53 | 3165000
2005-04-13 00:00:00 | 43.65 | 44.01 | 43.6 | 43.82 | 2896300
2005-04-11 00:00:00 | 44.19 | 44.5 | 44.06 | 44.18 | 1761600
2005-04-08 00:00:00 | 44.31 | 44.5 | 44.13 | 44.17 | 2177700
2005-04-07 00:00:00 | 44.28 | 44.65 | 43.91 | 44.55 | 2544900
2005-04-06 00:00:00 | 44.45 | 44.85 | 44.23 | 44.41 | 2186400
2005-04-05 00:00:00 | 44.17 | 44.83 | 44.17 | 44.62 | 2429500
2005-04-04 00:00:00 | 43.74 | 44.33 | 43.4 | 44.31 | 2928500
2005-04-01 00:00:00 | 44.51 | 44.6 | 43.4 | 43.71 | 3989500
2005-03-31 00:00:00 | 44.93 | 45 | 44.28 | 44.42 | 3328900
2005-03-30 00:00:00 | 44.6 | 45.5 | 44.45 | 45 | 4347600
2005-03-29 00:00:00 | 44.85 | 45.09 | 44.13 | 44.6 | 4362800
2005-03-28 00:00:00 | 45.51 | 45.92 | 44.67 | 45.11 | 5431300
2005-03-25 00:00:00 | 46.4 | 46.6 | 45.55 | 46.23 | 4085000
2005-03-23 00:00:00 | 45.35 | 46.75 | 45.16 | 46.47 | 5934300
2005-03-22 00:00:00 | 45.3 | 45.9 | 45.24 | 45.75 | 4072300
2005-03-21 00:00:00 | 45.2 | 45.48 | 45 | 45.27 | 4375700
2005-03-18 00:00:00 | 44.47 | 45.21 | 44.35 | 45.2 | 7420300
2005-03-16 00:00:00 | 43.8 | 43.8 | 43.12 | 43.44 | 2551300
2005-03-15 00:00:00 | 44.5 | 44.65 | 43.7 | 43.91 | 2578300
2005-03-14 00:00:00 | 44.12 | 44.5 | 43.79 | 44.34 | 1808700
2005-03-11 00:00:00 | 44.08 | 44.34 | 43.75 | 44.11 | 1766000
2005-03-10 00:00:00 | 43.88 | 44.41 | 43.85 | 44.18 | 2310900
2005-03-09 00:00:00 | 44.21 | 44.33 | 43.7 | 43.96 | 2936700
2005-03-08 00:00:00 | 44.59 | 44.87 | 44.38 | 44.5 | 3035500
2005-03-07 00:00:00 | 44.85 | 45 | 44.47 | 44.63 | 3019600
2005-03-04 00:00:00 | 44.83 | 45.07 | 44.25 | 45.04 | 4113400
2005-03-03 00:00:00 | 44.19 | 44.85 | 44.08 | 44.65 | 4089700
2005-03-02 00:00:00 | 43.57 | 44.16 | 42.11 | 43.77 | 3646600
2005-03-01 00:00:00 | 43.01 | 43.6 | 42.84 | 43.54 | 2462500
2005-02-28 00:00:00 | 42.62 | 43.11 | 42.39 | 42.83 | 2565000
2005-02-25 00:00:00 | 42.25 | 42.82 | 42.06 | 42.66 | 1938300
2005-02-24 00:00:00 | 42.07 | 42.42 | 41.68 | 42.34 | 2658500
2005-02-23 00:00:00 | 41.31 | 42.2 | 41.31 | 42.07 | 3057100
2005-02-22 00:00:00 | 42.64 | 42.64 | 42 | 42 | 2847300
2005-02-21 00:00:00 | 42.99 | 42.99 | 42.53 | 42.88 | 2231500
2005-02-17 00:00:00 | 43.27 | 43.43 | 42.77 | 42.94 | 3212000
2005-02-16 00:00:00 | 42.05 | 43.62 | 41.95 | 43.58 | 4640400
2005-02-15 00:00:00 | 42.3 | 42.5 | 42.1 | 42.37 | 3138700
2005-02-14 00:00:00 | 42.59 | 42.74 | 42.25 | 42.25 | 4010200
2005-02-11 00:00:00 | 43.41 | 43.42 | 42.41 | 42.81 | 4612400
2005-02-10 00:00:00 | 43.34 | 43.58 | 42.84 | 43.49 | 1772400
2005-02-09 00:00:00 | 43.67 | 43.82 | 43.24 | 43.32 | 1810700
2005-02-08 00:00:00 | 43.33 | 43.9 | 43.3 | 43.66 | 2458400
2005-02-07 00:00:00 | 44.02 | 44.08 | 43.32 | 43.63 | 2361800
2005-02-04 00:00:00 | 43.97 | 44.19 | 43.86 | 44.17 | 2167900
2005-02-03 00:00:00 | 43.42 | 43.9 | 43.42 | 43.78 | 2805100
2005-02-02 00:00:00 | 43.48 | 44.08 | 43.33 | 43.65 | 3233100
2005-02-01 00:00:00 | 42.61 | 43.33 | 42.35 | 42.95 | 3637000
2005-01-31 00:00:00 | 42.98 | 43.19 | 42.42 | 42.61 | 2358800
2005-01-28 00:00:00 | 42 | 43 | 41.86 | 42.87 | 3566600
2005-01-27 00:00:00 | 41.86 | 42.3 | 41.85 | 42.14 | 1930100
2005-01-26 00:00:00 | 41.98 | 42.34 | 41.89 | 42.06 | 1984200
2005-01-25 00:00:00 | 41.82 | 42.15 | 41.6 | 41.97 | 3081800
2005-01-24 00:00:00 | 42.22 | 42.43 | 41.68 | 41.7 | 4162500
2005-01-21 00:00:00 | 43.15 | 43.15 | 42.15 | 42.22 | 4559800
2005-01-20 00:00:00 | 42.8 | 43.27 | 42.79 | 43.07 | 4122200
2005-01-19 00:00:00 | 43.08 | 43.1 | 42.67 | 43.03 | 5319800
2005-01-18 00:00:00 | 41.38 | 43.24 | 41.28 | 43.16 | 6129200
2005-01-17 00:00:00 | 41.39 | 41.66 | 41.35 | 41.63 | 3061900
2005-01-13 00:00:00 | 41.92 | 41.92 | 41.25 | 41.28 | 2968200
2005-01-12 00:00:00 | 41.76 | 41.98 | 41.55 | 41.92 | 2560500
2005-01-11 00:00:00 | 41.64 | 41.81 | 41.52 | 41.67 | 2491200
2005-01-10 00:00:00 | 41.73 | 41.96 | 41.52 | 41.64 | 3163100
2005-01-07 00:00:00 | 41.19 | 41.8 | 41.02 | 41.5 | 2946400
2005-01-06 00:00:00 | 41.05 | 41.32 | 40.83 | 41.14 | 4816400
2005-01-05 00:00:00 | 40.09 | 41.4 | 40.03 | 41.12 | 6850200
2005-01-04 00:00:00 | 40.35 | 40.35 | 39.9 | 40.09 | 6618200
2005-01-03 00:00:00 | 39.75 | 40.46 | 39.66 | 40.38 | 9758700
2004-12-31 00:00:00 | 38.98 | 38.98 | 38.35 | 38.37 | 2411600
2004-12-30 00:00:00 | 38.91 | 38.94 | 38.71 | 38.79 | 1299700
2004-12-29 00:00:00 | 38.65 | 38.87 | 38.52 | 38.79 | 1615100
2004-12-28 00:00:00 | 38.78 | 38.93 | 38.58 | 38.79 | 1787200
2004-12-27 00:00:00 | 38.97 | 39.2 | 38.6 | 38.61 | 1749100
2004-12-24 00:00:00 | 38.93 | 39.1 | 38.7 | 38.74 | 1708500
2004-12-22 00:00:00 | 38.85 | 39.06 | 38.73 | 38.95 | 2544300
2004-12-21 00:00:00 | 38.55 | 38.98 | 38.32 | 38.77 | 2329800
2004-12-20 00:00:00 | 38.41 | 38.74 | 38.32 | 38.6 | 2184000
2004-12-17 00:00:00 | 38.52 | 38.93 | 38.2 | 38.32 | 3898700
2004-12-16 00:00:00 | 39.04 | 39.25 | 38.71 | 38.93 | 2010800
2004-12-15 00:00:00 | 39.09 | 39.29 | 38.7 | 39 | 2050100
2004-12-14 00:00:00 | 39.25 | 39.37 | 38.95 | 39.18 | 2125200
2004-12-13 00:00:00 | 38.87 | 39.35 | 38.57 | 39.13 | 2019300
2004-12-10 00:00:00 | 38.69 | 39.03 | 38.65 | 38.87 | 1613300
2004-12-09 00:00:00 | 38.43 | 38.95 | 38.23 | 38.94 | 1925400
2004-12-08 00:00:00 | 38.24 | 38.54 | 38.13 | 38.31 | 2448500
2004-12-07 00:00:00 | 38.92 | 38.93 | 38.15 | 38.24 | 3349000
2004-12-06 00:00:00 | 38.74 | 39.05 | 38.55 | 38.93 | 1986100
2004-12-03 00:00:00 | 38.71 | 39.25 | 38.6 | 38.98 | 2245000
2004-12-02 00:00:00 | 38.75 | 39.24 | 38.6 | 38.92 | 2878500
2004-12-01 00:00:00 | 38.23 | 39.04 | 38.11 | 38.98 | 2873000
2004-11-30 00:00:00 | 38.6 | 38.77 | 38.15 | 38.18 | 3241300
2004-11-29 00:00:00 | 38.63 | 38.76 | 38.3 | 38.46 | 2308600
2004-11-26 00:00:00 | 38.6 | 38.88 | 38.57 | 38.62 | 570000
2004-11-25 00:00:00 | 38.28 | 38.72 | 38.28 | 38.54 | 1975200
2004-11-23 00:00:00 | 38.1 | 38.45 | 37.96 | 38.21 | 2421000
2004-11-22 00:00:00 | 38.23 | 38.56 | 37.84 | 38.25 | 2482900
2004-11-19 00:00:00 | 38.82 | 38.94 | 38.01 | 38.1 | 2347300
2004-11-18 00:00:00 | 38.2 | 38.9 | 38.11 | 38.81 | 2423400
2004-11-17 00:00:00 | 38.7 | 38.7 | 38.1 | 38.22 | 2718100
2004-11-16 00:00:00 | 39.25 | 39.4 | 38.65 | 38.69 | 2287300
2004-11-15 00:00:00 | 39.24 | 39.51 | 39 | 39.48 | 1759200
2004-11-12 00:00:00 | 38.93 | 39.28 | 38.75 | 39.24 | 1952800
2004-11-11 00:00:00 | 39.1 | 39.24 | 38.78 | 39.03 | 2158900
2004-11-10 00:00:00 | 39 | 39.28 | 38.68 | 38.85 | 2088000
2004-11-09 00:00:00 | 38.5 | 39.29 | 38.46 | 39.01 | 3727100
2004-11-08 00:00:00 | 38.37 | 38.76 | 38.1 | 38.59 | 3769300
2004-11-05 00:00:00 | 37.84 | 38.69 | 37.78 | 38.58 | 4154400
2004-11-04 00:00:00 | 37.15 | 37.79 | 37.03 | 37.79 | 2771500
2004-11-03 00:00:00 | 37.18 | 37.4 | 36.89 | 37.12 | 2578600
2004-11-02 00:00:00 | 36.19 | 37.07 | 36.19 | 36.93 | 4650200
2004-11-01 00:00:00 | 35.95 | 36.27 | 35.63 | 36.18 | 3028500
2004-10-28 00:00:00 | 35.96 | 36.17 | 35.75 | 36.05 | 2404000
2004-10-27 00:00:00 | 35.55 | 36.17 | 35.39 | 36.17 | 3353400
2004-10-26 00:00:00 | 35.4 | 35.72 | 35.05 | 35.68 | 2950300
2004-10-25 00:00:00 | 35.5 | 35.65 | 35.12 | 35.45 | 2821100
2004-10-22 00:00:00 | 36.09 | 36.29 | 35.48 | 35.5 | 2085900
2004-10-21 00:00:00 | 35.9 | 36.14 | 35.81 | 36.1 | 2217000
2004-10-20 00:00:00 | 36 | 36.3 | 36 | 36.14 | 2269200
2004-10-19 00:00:00 | 36.43 | 36.64 | 36.14 | 36.14 | 2779500
2004-10-18 00:00:00 | 35.7 | 36.5 | 35.7 | 36.43 | 2563700
2004-10-15 00:00:00 | 35.6 | 35.82 | 35.46 | 35.69 | 2725500
2004-10-14 00:00:00 | 35.69 | 35.8 | 35.4 | 35.41 | 2402000
2004-10-13 00:00:00 | 35.81 | 36.26 | 35.6 | 35.69 | 2507100
2004-10-12 00:00:00 | 35.75 | 36.23 | 35.5 | 35.97 | 3089100
2004-10-11 00:00:00 | 35.94 | 36.21 | 35.7 | 35.8 | 2114100
2004-10-08 00:00:00 | 36.15 | 36.51 | 35.85 | 35.96 | 3101100
2004-10-07 00:00:00 | 37 | 37.26 | 36.62 | 36.62 | 1966200
2004-10-06 00:00:00 | 36.39 | 36.94 | 36.23 | 36.94 | 3100700
2004-10-05 00:00:00 | 36.18 | 36.41 | 35.96 | 36.35 | 2138900
2004-10-04 00:00:00 | 36.75 | 36.75 | 36.17 | 36.18 | 3061800
2004-10-01 00:00:00 | 35.87 | 36.59 | 35.87 | 36.07 | 3199600
2004-09-30 00:00:00 | 36.3 | 36.43 | 35.7 | 35.83 | 3686100
2004-09-29 00:00:00 | 36.02 | 36.64 | 36 | 36.49 | 2631700
2004-09-28 00:00:00 | 36.71 | 36.73 | 35.93 | 36.15 | 2712100
2004-09-27 00:00:00 | 36.3 | 36.89 | 36.3 | 36.48 | 3043500
2004-09-24 00:00:00 | 36.18 | 36.36 | 35.93 | 36.26 | 2328300
2004-09-23 00:00:00 | 36.75 | 36.79 | 36.04 | 36.06 | 2737500
2004-09-22 00:00:00 | 36.62 | 36.64 | 36.2 | 36.3 | 2761200
2004-09-21 00:00:00 | 36.93 | 37.19 | 36.8 | 36.98 | 1986200
2004-09-20 00:00:00 | 37.1 | 37.19 | 36.72 | 36.88 | 1682000
2004-09-17 00:00:00 | 37.22 | 37.48 | 36.8 | 37.07 | 2850600
2004-09-16 00:00:00 | 37.21 | 37.39 | 36.98 | 37.01 | 1938000
2004-09-15 00:00:00 | 37.3 | 37.38 | 36.76 | 37.21 | 3001500
2004-09-14 00:00:00 | 37.85 | 37.85 | 37.02 | 37.2 | 3522000
2004-09-13 00:00:00 | 37.7 | 37.98 | 37.43 | 37.85 | 2349600
2004-09-10 00:00:00 | 37.47 | 37.75 | 37.1 | 37.69 | 1363000
2004-09-09 00:00:00 | 37.8 | 37.9 | 37.38 | 37.43 | 2727900
2004-09-08 00:00:00 | 37.8 | 38 | 37.62 | 37.65 | 1877900
2004-09-07 00:00:00 | 37.73 | 38.07 | 37.43 | 37.73 | 2292500
2004-09-06 00:00:00 | 37.35 | 38.07 | 37.35 | 37.76 | 2112100
2004-09-02 00:00:00 | 36.26 | 37.47 | 36.25 | 37.35 | 2700900
2004-09-01 00:00:00 | 36.45 | 36.67 | 35.9 | 36.29 | 2212300
2004-08-31 00:00:00 | 36.39 | 36.45 | 35.95 | 36.45 | 1900100
2004-08-30 00:00:00 | 36.65 | 36.69 | 36.25 | 36.3 | 1214600
2004-08-27 00:00:00 | 36.78 | 36.8 | 36.41 | 36.64 | 1345000
2004-08-26 00:00:00 | 36.79 | 36.9 | 36.65 | 36.76 | 1888600
2004-08-25 00:00:00 | 36.8 | 37 | 36.45 | 36.8 | 2179700
2004-08-24 00:00:00 | 36.93 | 37 | 36.66 | 36.74 | 1625400
2004-08-23 00:00:00 | 36.92 | 37.05 | 36.36 | 36.56 | 2488600
2004-08-20 00:00:00 | 37.12 | 37.16 | 36.65 | 37 | 2366000
2004-08-19 00:00:00 | 37.51 | 37.69 | 36.92 | 37.12 | 2453000
2004-08-18 00:00:00 | 36.96 | 37.76 | 36.96 | 37.74 | 2263900
2004-08-17 00:00:00 | 37 | 37.37 | 36.89 | 37.16 | 2873100
2004-08-16 00:00:00 | 36.09 | 37 | 36.09 | 36.89 | 2379800
2004-08-13 00:00:00 | 36 | 36.39 | 35.88 | 36.09 | 1667500
2004-08-12 00:00:00 | 36 | 36.52 | 35.99 | 36 | 2689000
2004-08-11 00:00:00 | 35.5 | 36.44 | 35.42 | 36.27 | 2633500
2004-08-10 00:00:00 | 35.32 | 35.8 | 35.27 | 35.8 | 1718600
2004-08-09 00:00:00 | 35.3 | 35.5 | 35.09 | 35.24 | 1586700
2004-08-06 00:00:00 | 35.59 | 35.59 | 34.89 | 35 | 3076000
2004-08-05 00:00:00 | 36.41 | 36.71 | 35.56 | 35.69 | 2005500
2004-08-04 00:00:00 | 36.4 | 36.82 | 36.12 | 36.65 | 2268600
2004-08-03 00:00:00 | 36.55 | 36.78 | 35.91 | 36.45 | 3263200
2004-08-02 00:00:00 | 36.17 | 36.8 | 35.91 | 36.67 | 2070200
2004-07-30 00:00:00 | 36.78 | 36.84 | 36.25 | 36.4 | 2344600
2004-07-29 00:00:00 | 36.87 | 37.12 | 36.6 | 36.88 | 1994300
2004-07-28 00:00:00 | 37.02 | 37.3 | 36.41 | 36.88 | 2279700
2004-07-27 00:00:00 | 35.94 | 37.62 | 35.94 | 37.24 | 4298400
2004-07-26 00:00:00 | 36.33 | 36.39 | 35.68 | 35.94 | 2369600
2004-07-23 00:00:00 | 36.29 | 36.77 | 36.02 | 36.33 | 2703300
2004-07-22 00:00:00 | 36.25 | 36.71 | 36.11 | 36.51 | 2000900
2004-07-21 00:00:00 | 36.78 | 37.11 | 36.44 | 36.44 | 2398300
2004-07-20 00:00:00 | 37.2 | 37.31 | 36.6 | 36.93 | 3210900
2004-07-19 00:00:00 | 37.5 | 37.82 | 37.19 | 37.2 | 2964500
2004-07-16 00:00:00 | 37.48 | 37.5 | 36.95 | 37.41 | 3500300
2004-07-15 00:00:00 | 37.07 | 37.4 | 37.05 | 37.19 | 3690400
2004-07-14 00:00:00 | 36.9 | 37.2 | 36.82 | 36.85 | 4050000
2004-07-13 00:00:00 | 36.18 | 37.25 | 36.17 | 37.09 | 3367700
2004-07-12 00:00:00 | 36.5 | 36.64 | 36.17 | 36.32 | 2027000
2004-07-09 00:00:00 | 36.37 | 36.61 | 36.13 | 36.39 | 2548000
2004-07-08 00:00:00 | 36.22 | 36.54 | 36.19 | 36.2 | 2966500
2004-07-07 00:00:00 | 35.47 | 36.43 | 35.47 | 36.39 | 2516400
2004-07-06 00:00:00 | 35.67 | 35.89 | 35.48 | 35.69 | 1741500
2004-07-05 00:00:00 | 35.65 | 36.33 | 35.51 | 35.67 | 2564700
2004-07-01 00:00:00 | 36.03 | 36.05 | 35.35 | 35.65 | 2835700
2004-06-30 00:00:00 | 36.4 | 36.4 | 35.92 | 36.21 | 2556400
2004-06-29 00:00:00 | 36.31 | 36.64 | 36.21 | 36.21 | 2205700
2004-06-28 00:00:00 | 35.94 | 36.66 | 35.86 | 36.27 | 2803900
2004-06-25 00:00:00 | 36.33 | 36.44 | 35.82 | 35.9 | 2169600
2004-06-24 00:00:00 | 36.2 | 36.45 | 36.01 | 36.15 | 2485600
2004-06-23 00:00:00 | 36.18 | 36.35 | 35.86 | 36.25 | 2303500
2004-06-22 00:00:00 | 35.83 | 36.2 | 35.65 | 36.18 | 2961500
2004-06-21 00:00:00 | 35.01 | 35.98 | 35.01 | 35.77 | 5078200
2004-06-18 00:00:00 | 34.88 | 34.9 | 34.54 | 34.9 | 3330500
2004-06-17 00:00:00 | 34.94 | 34.94 | 34.68 | 34.88 | 1201100
2004-06-16 00:00:00 | 34.95 | 34.97 | 34.5 | 34.93 | 1979600
2004-06-15 00:00:00 | 34.93 | 34.95 | 34.67 | 34.83 | 3258000
2004-06-14 00:00:00 | 34.37 | 34.9 | 34.35 | 34.72 | 2263100
2004-06-11 00:00:00 | 34.8 | 34.8 | 34.3 | 34.62 | 2293000
2004-06-09 00:00:00 | 35 | 35.15 | 34.57 | 34.65 | 1828700
2004-06-08 00:00:00 | 34.5 | 35 | 34.5 | 35 | 1819200
2004-06-07 00:00:00 | 34.5 | 34.84 | 34.26 | 34.77 | 1835200
2004-06-04 00:00:00 | 34.7 | 34.75 | 34.27 | 34.38 | 2289100
2004-06-03 00:00:00 | 34.58 | 35.04 | 34.55 | 34.55 | 2727900
2004-06-02 00:00:00 | 35.1 | 35.11 | 34.52 | 34.8 | 3450000
2004-06-01 00:00:00 | 35.05 | 35.2 | 34.57 | 35.19 | 2252600
2004-05-31 00:00:00 | 35.11 | 35.24 | 34.93 | 35.01 | 1787600
2004-05-27 00:00:00 | 34.75 | 35.54 | 34.59 | 35.23 | 3350100
2004-05-26 00:00:00 | 34.76 | 34.96 | 34.27 | 34.57 | 2484900
2004-05-25 00:00:00 | 34.25 | 35.04 | 34.08 | 34.95 | 2722000
2004-05-24 00:00:00 | 34 | 34.29 | 33.99 | 34.19 | 2588000
2004-05-21 00:00:00 | 33.7 | 34.15 | 33.61 | 33.83 | 1953600
2004-05-20 00:00:00 | 33.68 | 34 | 33.58 | 33.66 | 2386300
2004-05-19 00:00:00 | 34.27 | 34.73 | 33.68 | 33.68 | 3857200
2004-05-18 00:00:00 | 33.55 | 34.28 | 33.55 | 34.01 | 2333700
2004-05-17 00:00:00 | 33.46 | 33.7 | 33.28 | 33.55 | 3476700
2004-05-14 00:00:00 | 33.67 | 33.95 | 33.3 | 33.6 | 2824200
2004-05-13 00:00:00 | 33.8 | 34.04 | 33.6 | 33.73 | 3107800
2004-05-12 00:00:00 | 33.85 | 34.75 | 33.43 | 33.91 | 3831700
2004-05-11 00:00:00 | 34.3 | 34.53 | 33.8 | 33.88 | 3374900
2004-05-10 00:00:00 | 34.22 | 34.83 | 34.22 | 34.42 | 3429500
2004-05-07 00:00:00 | 34.47 | 34.97 | 34.41 | 34.55 | 2913700
2004-05-06 00:00:00 | 35.07 | 35.07 | 34.36 | 34.72 | 2415800
2004-05-05 00:00:00 | 34.9 | 35.15 | 34.64 | 35.07 | 2656800
2004-05-04 00:00:00 | 35.1 | 35.25 | 34.8 | 35.02 | 4180500
2004-05-03 00:00:00 | 34.85 | 35.08 | 34.81 | 35.01 | 4605800
2004-04-30 00:00:00 | 34.05 | 34.65 | 33.85 | 34.48 | 3633300
2004-04-29 00:00:00 | 33.95 | 34.58 | 33.8 | 34.02 | 2674800
2004-04-28 00:00:00 | 34.05 | 34.23 | 33.92 | 33.97 | 2364700
2004-04-27 00:00:00 | 33.68 | 34.63 | 33.55 | 34.25 | 4942300
2004-04-26 00:00:00 | 33.35 | 33.75 | 32.84 | 33.4 | 2809200
2004-04-23 00:00:00 | 32.77 | 33.15 | 32.63 | 32.93 | 1547200
2004-04-22 00:00:00 | 32.5 | 33.4 | 32.4 | 32.82 | 2955400
2004-04-21 00:00:00 | 32.54 | 32.79 | 32.49 | 32.65 | 2659200
2004-04-20 00:00:00 | 32.9 | 33.43 | 32.52 | 32.52 | 3413600
2004-04-19 00:00:00 | 32.7 | 32.81 | 32.46 | 32.65 | 2793300
2004-04-16 00:00:00 | 33.18 | 33.18 | 32.77 | 32.82 | 2314400
2004-04-15 00:00:00 | 32.85 | 32.97 | 32.75 | 32.84 | 2789100
2004-04-14 00:00:00 | 32.9 | 33.11 | 32.71 | 32.85 | 2737800
2004-04-13 00:00:00 | 33.38 | 33.68 | 33.03 | 33.15 | 3559100
2004-04-12 00:00:00 | 32.94 | 33.5 | 32.73 | 33.37 | 3840400
2004-04-09 00:00:00 | 33.77 | 33.77 | 32.98 | 33.11 | 2792600
2004-04-07 00:00:00 | 33.72 | 33.85 | 33.5 | 33.52 | 3134900
2004-04-06 00:00:00 | 33.53 | 33.88 | 33.45 | 33.85 | 3421400
2004-04-05 00:00:00 | 33 | 33.81 | 32.92 | 33.81 | 4001300
2004-04-02 00:00:00 | 33.3 | 33.49 | 32.82 | 33 | 4093300
2004-04-01 00:00:00 | 32.94 | 33.1 | 32.67 | 32.89 | 3555000
2004-03-31 00:00:00 | 33.27 | 33.27 | 32.87 | 32.95 | 2939100
2004-03-30 00:00:00 | 33.17 | 33.3 | 32.76 | 33.21 | 2950900
2004-03-29 00:00:00 | 33 | 33.4 | 32.92 | 33.17 | 4473200
2004-03-26 00:00:00 | 33.4 | 33.4 | 32.71 | 32.95 | 2900600
2004-03-25 00:00:00 | 32.63 | 33.6 | 32.61 | 33.53 | 4318300
2004-03-24 00:00:00 | 32.5 | 32.7 | 32.43 | 32.51 | 4422700
2004-03-23 00:00:00 | 32.76 | 32.88 | 32.32 | 32.45 | 2639900
2004-03-22 00:00:00 | 33 | 33.1 | 32 | 32.76 | 6053600
2004-03-19 00:00:00 | 33.2 | 33.85 | 33.07 | 33.51 | 3333500
2004-03-18 00:00:00 | 33.62 | 33.68 | 32.81 | 33.51 | 3762800
2004-03-17 00:00:00 | 33.5 | 34.18 | 33.5 | 33.81 | 2076300
2004-03-16 00:00:00 | 34 | 34.14 | 33.2 | 33.5 | 2975100
2004-03-15 00:00:00 | 33.77 | 34.29 | 33.67 | 33.95 | 2582500
2004-03-12 00:00:00 | 33.76 | 33.95 | 33.58 | 33.95 | 2510000
2004-03-11 00:00:00 | 34.18 | 34.37 | 33.69 | 33.76 | 3138800
2004-03-10 00:00:00 | 34.3 | 34.65 | 34.19 | 34.33 | 3502500
2004-03-09 00:00:00 | 34.7 | 34.8 | 34.27 | 34.3 | 3100300
2004-03-08 00:00:00 | 35.18 | 35.25 | 34.86 | 34.94 | 1968300
2004-03-05 00:00:00 | 34.8 | 35.25 | 34.65 | 35.11 | 3384100
2004-03-04 00:00:00 |  | 35.08 | 34.81 | 34.96 | 2804100
2004-03-03 00:00:00 | 35.02 | 35.27 | 35.01 | 35.12 | 2764200
2004-03-02 00:00:00 | 35.5 | 35.71 | 35.12 | 35.25 | 3431500
2004-03-01 00:00:00 | 35.55 | 35.8 | 35.48 | 35.76 | 2168900
2004-02-27 00:00:00 | 35.57 | 35.99 | 35.51 | 35.66 | 3756700
2004-02-26 00:00:00 | 35.45 | 35.58 | 35.23 | 35.5 | 2307500
2004-02-25 00:00:00 | 35.45 | 35.62 | 35.35 | 35.52 | 2405700
2004-02-24 00:00:00 | 35.33 | 35.6 | 35.08 | 35.48 | 3266300
2004-02-23 00:00:00 | 35.2 | 35.69 | 35.11 | 35.36 | 3134700
2004-02-20 00:00:00 | 35.17 | 35.47 | 35.02 | 35.2 | 4319100
2004-02-19 00:00:00 | 35.1 | 35.16 | 34.81 | 34.95 | 3097400
2004-02-18 00:00:00 | 34.92 | 35.06 | 34.5 | 34.69 | 2269800
2004-02-17 00:00:00 | 34.52 | 35.02 | 34.52 | 34.92 | 2056800
2004-02-16 00:00:00 | 34.9 | 35.17 | 34.27 | 34.47 | 2178000
2004-02-12 00:00:00 | 34.9 | 35.25 | 34.83 | 34.98 | 2184500
2004-02-11 00:00:00 | 34.57 | 35.05 | 34.55 | 34.87 | 2962600
2004-02-10 00:00:00 | 34.3 | 35 | 34.24 | 34.76 | 4501400
2004-02-09 00:00:00 | 34.98 | 35.01 | 34.03 | 34.12 | 5370200
2004-02-06 00:00:00 | 33.65 | 34.31 | 33.63 | 34.29 | 3945100
2004-02-05 00:00:00 | 34.47 | 34.63 | 33.68 | 33.75 | 4703000
2004-02-04 00:00:00 | 34.5 | 34.9 | 34.4 | 34.5 | 2703800
2004-02-03 00:00:00 | 34.6 | 34.65 | 34.26 | 34.5 | 2790600
2004-02-02 00:00:00 | 34.51 | 35.03 | 34.36 | 34.69 | 2543800
2004-01-30 00:00:00 | 34.55 | 34.86 | 34.37 | 34.55 | 1803700
2004-01-29 00:00:00 | 34.15 | 34.65 | 34.12 | 34.55 | 2637500
2004-01-28 00:00:00 | 34.64 | 35.17 | 34.39 | 34.42 | 3692900
2004-01-27 00:00:00 | 34.75 | 34.78 | 34.38 | 34.57 | 2742100
2004-01-26 00:00:00 | 34.73 | 35.05 | 34.5 | 34.95 | 2667900
2004-01-23 00:00:00 | 34.64 | 35.01 | 34.46 | 34.86 | 2334500
2004-01-22 00:00:00 | 34.81 | 34.94 | 34.45 | 34.64 | 2084400
2004-01-21 00:00:00 | 34.25 | 34.85 | 34.25 | 34.76 | 2385300
2004-01-20 00:00:00 | 34.62 | 34.65 | 34.22 | 34.36 | 2777300
2004-01-19 00:00:00 | 34.85 | 34.97 | 34.63 | 34.69 | 2544400
2004-01-15 00:00:00 | 34.67 | 35.04 | 34.32 | 34.79 | 2313000
2004-01-14 00:00:00 | 34.73 | 35.06 | 34.59 | 34.67 | 3008900
2004-01-13 00:00:00 | 34.6 | 35.71 | 34.25 | 34.73 | 3506000
2004-01-12 00:00:00 | 34.23 | 34.48 | 33.87 | 34.43 | 3743500
2004-01-09 00:00:00 | 34.31 | 34.35 | 33.73 | 33.86 | 3327800
2004-01-08 00:00:00 | 34.6 | 34.82 | 34.24 | 34.47 | 3053100
2004-01-07 00:00:00 | 35.03 | 35.1 | 34.3 | 34.44 | 5364500
2004-01-06 00:00:00 | 35.1 | 35.45 | 34.85 | 35.03 | 3198100
2004-01-05 00:00:00 | 35.78 | 35.78 | 34.2 | 35.25 | 7222600
2004-01-02 00:00:00 | 36.43 | 36.76 | 35.64 | 35.71 | 2254300
2004-01-01 00:00:00 | 36.02 | 36.49 | 36.01 | 36.38 | 2203900
2003-12-30 00:00:00 | 36.18 | 36.28 | 35.83 | 36.15 | 2683300
2003-12-29 00:00:00 | 35.88 | 36.2 | 35.74 | 36.1 | 2881600
2003-12-26 00:00:00 | 35.68 | 35.94 | 35.64 | 35.72 | 1267100
2003-12-25 00:00:00 | 35.5 | 35.77 | 35.44 | 35.48 | 1272100
2003-12-23 00:00:00 | 35.25 | 35.96 | 35.18 | 35.49 | 4438200
2003-12-22 00:00:00 | 35.31 | 35.31 | 34.47 | 34.83 | 5325400
2003-12-19 00:00:00 | 35.75 | 35.75 | 35.25 | 35.31 | 3938200
2003-12-18 00:00:00 | 36.42 | 36.48 | 35.3 | 35.75 | 5397800
2003-12-17 00:00:00 | 36.16 | 36.49 | 36.08 | 36.28 | 2220400
2003-12-16 00:00:00 | 36.25 | 36.55 | 35.91 | 36.41 | 1905200
2003-12-15 00:00:00 | 36.83 | 37.09 | 36.24 | 36.25 | 3268300
2003-12-12 00:00:00 | 36.95 | 36.96 | 36.25 | 36.65 | 2643500
2003-12-11 00:00:00 | 37.06 | 37.42 | 36.98 | 37.15 | 2664600
2003-12-10 00:00:00 | 37.13 | 37.3 | 36.83 | 37.06 | 3552500
2003-12-09 00:00:00 | 36.72 | 37.18 | 36.69 | 37 | 4415400
2003-12-08 00:00:00 | 35.9 | 36.6 | 35.63 | 36.47 | 2797900
2003-12-05 00:00:00 | 36.43 | 36.55 | 35.68 | 35.95 | 2814500
2003-12-04 00:00:00 | 36.59 | 36.85 | 35.81 | 36.78 | 2621100
2003-12-03 00:00:00 | 37.1 | 37.24 | 36.43 | 36.59 | 2742800
2003-12-02 00:00:00 | 37.1 | 37.24 | 36.64 | 36.72 | 2085400
2003-12-01 00:00:00 | 36.98 | 37.11 | 36.6 | 37.04 | 2550200
2003-11-28 00:00:00 | 36.5 | 37 | 36.5 | 36.81 | 766200
2003-11-27 00:00:00 | 36.85 | 36.96 | 36.27 | 36.78 | 2436900
2003-11-25 00:00:00 | 36.42 | 36.9 | 36.28 | 36.62 | 2271000
2003-11-24 00:00:00 | 35.9 | 36.67 | 35.9 | 36.58 | 1905800
2003-11-21 00:00:00 | 35.72 | 35.9 | 35.5 | 35.75 | 1748300
2003-11-20 00:00:00 | 35.2 | 35.95 | 35.2 | 35.44 | 2274900
2003-11-19 00:00:00 | 35.22 | 35.95 | 35.2 | 35.6 | 1869000
2003-11-18 00:00:00 | 36.06 | 36.19 | 35.36 | 35.41 | 2137800
2003-11-17 00:00:00 | 35.87 | 35.87 | 35.16 | 35.82 | 1724700
2003-11-14 00:00:00 | 36.05 | 36.46 | 35.6 | 35.87 | 1796900
2003-11-13 00:00:00 | 36.21 | 36.21 | 35.83 | 36.05 | 2697400
2003-11-12 00:00:00 | 35.76 | 36.32 | 35.64 | 36.26 | 2132200
2003-11-11 00:00:00 | 35 | 35.94 | 35 | 35.81 | 2474500
2003-11-10 00:00:00 | 36.18 | 36.65 | 35.99 | 36 | 2809400
2003-11-07 00:00:00 | 35.94 | 36.6 | 35.94 | 36.18 | 2757800
2003-11-06 00:00:00 | 35.3 | 36.01 | 35.3 | 35.94 | 3233100
2003-11-05 00:00:00 | 35.4 | 35.7 | 35.01 | 35.38 | 2599800
2003-11-04 00:00:00 | 35.42 | 35.68 | 35.16 | 35.4 | 3316415
2003-11-03 00:00:00 | 34.76 | 35.54 | 34.76 | 35.42 | 2598690
2003-10-31 00:00:00 | 34.86 | 34.98 | 34.72 | 34.82 | 1957200
2003-10-30 00:00:00 | 34.71 | 34.99 | 34.4 | 34.86 | 2680700
2003-10-29 00:00:00 | 34.3 | 35.64 | 34.1 | 34.71 | 2928300
2003-10-28 00:00:00 | 33.74 | 34.84 | 33.74 | 34.71 | 4767900
2003-10-27 00:00:00 | 33.24 | 33.89 | 33.24 | 33.74 | 2547800
2003-10-24 00:00:00 | 33.34 | 33.34 | 32.8 | 33.24 | 2719400
2003-10-23 00:00:00 | 32.9 | 33.46 | 32.9 | 33.34 | 2536300
2003-10-22 00:00:00 | 32.82 | 33.2 | 32.8 | 33.09 | 2634800
2003-10-21 00:00:00 | 33.18 | 33.42 | 33.09 | 33.15 | 2516700
2003-10-20 00:00:00 | 32.76 | 33.26 | 32.7 | 33.18 | 2509500
2003-10-17 00:00:00 | 32.98 | 33 | 32.72 | 32.79 | 2555900
2003-10-16 00:00:00 | 32.7 | 32.95 | 32.48 | 32.85 | 1881900
2003-10-15 00:00:00 | 33.05 | 33.05 | 32.5 | 32.76 | 2419300
2003-10-14 00:00:00 | 33.25 | 33.26 | 32.59 | 32.9 | 2906200
2003-10-13 00:00:00 | 32.73 | 33.26 | 32.7 | 33.13 | 3371600
2003-10-10 00:00:00 | 32.6 | 32.66 | 32.13 | 32.39 | 3465500
2003-10-09 00:00:00 | 32.82 | 33.19 | 32.66 | 33.1 | 3221900
2003-10-08 00:00:00 | 32.85 | 32.99 | 32.76 | 32.82 | 2590100
2003-10-07 00:00:00 | 32.45 | 33 | 32.2 | 33 | 3513800
2003-10-06 00:00:00 | 32.21 | 32.46 | 31.8 | 32.4 | 2322600
2003-10-03 00:00:00 | 31.82 | 32.46 | 31.82 | 32.06 | 4150600
2003-10-02 00:00:00 | 32.05 | 32.75 | 31.8 | 31.82 | 5307900
2003-10-01 00:00:00 | 30.75 | 31.55 | 30.72 | 31.52 | 3194900
2003-09-30 00:00:00 | 31.13 | 31.13 | 30.18 | 30.64 | 6480900
2003-09-29 00:00:00 | 32.25 | 32.25 | 30.79 | 31.12 | 4870100
2003-09-26 00:00:00 | 31.5 | 32.2 | 31.48 | 32.06 | 4065100
2003-09-25 00:00:00 | 31.84 | 31.99 | 31.4 | 31.48 | 2932300
2003-09-24 00:00:00 | 32.02 | 32.2 | 31.68 | 31.69 | 2427800
2003-09-23 00:00:00 | 32.28 | 32.5 | 31.97 | 32.2 | 2128000
2003-09-22 00:00:00 | 32.1 | 32.21 | 31.7 | 31.95 | 2910700
2003-09-19 00:00:00 | 32.82 | 32.86 | 32.54 | 32.61 | 2910900
2003-09-18 00:00:00 | 32.7 | 32.89 | 32.45 | 32.81 | 2984800
2003-09-17 00:00:00 | 32.41 | 32.69 | 32.33 | 32.64 | 3584200
2003-09-16 00:00:00 | 31.75 | 32.26 | 31.75 | 32.16 | 2660800
2003-09-15 00:00:00 | 31.93 | 32.1 | 31.7 | 31.83 | 2819000
2003-09-12 00:00:00 | 31.94 | 32.13 | 31.46 | 32.1 | 3813100
2003-09-11 00:00:00 | 31.48 | 31.87 | 31.38 | 31.82 | 3320700
2003-09-10 00:00:00 | 31.3 | 31.69 | 31.23 | 31.32 | 3856200
2003-09-09 00:00:00 | 30.98 | 31.05 | 30.57 | 30.57 | 2791800
2003-09-08 00:00:00 | 31.5 | 31.59 | 30.94 | 30.97 | 4040400
2003-09-05 00:00:00 | 31.64 | 31.79 | 31.22 | 31.5 | 3016200
2003-09-04 00:00:00 | 32.2 | 32.2 | 31.5 | 31.84 | 3790500
2003-09-03 00:00:00 | 32.71 | 32.75 | 32.02 | 32.2 | 6144400
2003-09-02 00:00:00 | 32.73 | 32.75 | 32.24 | 32.7 | 3649800
2003-09-01 00:00:00 | 32.18 | 32.66 | 32.15 | 32.57 | 2405300
2003-08-28 00:00:00 | 31.48 | 32.24 | 31.45 | 32.15 | 4037900
2003-08-27 00:00:00 | 31.46 | 31.47 | 31.21 | 31.26 | 2596800
2003-08-26 00:00:00 | 31.25 | 31.58 | 31.11 | 31.45 | 1968500
2003-08-25 00:00:00 | 31.35 | 31.59 | 31.07 | 31.52 | 1611300
2003-08-22 00:00:00 | 31.6 | 31.7 | 31.07 | 31.25 | 2340500
2003-08-21 00:00:00 | 31.06 | 31.75 | 31.02 | 31.65 | 4106300
2003-08-20 00:00:00 | 31.14 | 31.18 | 30.84 | 31.04 | 2001900
2003-08-19 00:00:00 | 30.92 | 31.18 | 30.7 | 31.05 | 4030400
2003-08-18 00:00:00 | 30.48 | 30.8 | 30.35 | 30.7 | 3554700
2003-08-15 00:00:00 | 30.2 | 30.29 | 30.06 | 30.29 | 1316300
2003-08-14 00:00:00 | 30.5 | 30.5 | 30.1 | 30.3 | 3216600
2003-08-13 00:00:00 | 30.25 | 30.54 | 30.16 | 30.32 | 2515300
2003-08-12 00:00:00 | 30.13 | 30.36 | 29.83 | 30.36 | 2219800
2003-08-11 00:00:00 | 30.04 | 30.29 | 29.93 | 30.07 | 1928300
2003-08-08 00:00:00 | 30.15 | 30.4 | 29.95 | 30.04 | 3129000
2003-08-07 00:00:00 | 29.95 | 30.38 | 29.8 | 30.13 | 3776200
2003-08-06 00:00:00 | 29.76 | 30.22 | 29.66 | 29.83 | 3253500
2003-08-05 00:00:00 | 30.32 | 30.36 | 29.9 | 30.01 | 4217200
2003-08-04 00:00:00 | 30.05 | 30.35 | 29.39 | 30.32 | 4591000
2003-08-01 00:00:00 | 32 | 29.85 | 29.31 | 29.4 | 3287000
2003-07-31 00:00:00 | 30.03 | 30.41 | 29.81 | 29.92 | 3940200
2003-07-30 00:00:00 | 30 | 30.28 | 29.69 | 29.72 | 3982500
2003-07-29 00:00:00 | 29.94 | 30.25 | 29.56 | 29.85 | 3607900
2003-07-28 00:00:00 | 29.6 | 29.95 | 29.2 | 29.9 | 3613500
2003-07-25 00:00:00 | 29.2 | 29.6 | 28.9 | 29.5 | 4201100
2003-07-24 00:00:00 | 29.85 | 29.85 | 29.04 | 29.05 | 3549400
2003-07-23 00:00:00 | 29.61 | 29.66 | 29.15 | 29.6 | 3524000
2003-07-22 00:00:00 | 29.98 | 30.09 | 29.27 | 29.6 | 5107600
2003-07-21 00:00:00 | 30.19 | 30.38 | 29.75 | 29.98 | 4100000
2003-07-18 00:00:00 | 30.97 | 30.97 | 30.1 | 30.18 | 5337600
2003-07-17 00:00:00 | 30.91 | 31.2 | 30.84 | 30.96 | 3242800
2003-07-16 00:00:00 | 31.42 | 31.45 | 30.75 | 31.14 | 3348000
2003-07-15 00:00:00 | 30.99 | 31.42 | 30.82 | 31.42 | 4718900
2003-07-14 00:00:00 | 31 | 31.3 | 30.55 | 30.63 | 2742500
2003-07-11 00:00:00 | 30.58 | 31.15 | 30.43 | 30.87 | 3067200
2003-07-10 00:00:00 | 30.16 | 30.4 | 29.9 | 30.35 | 3637000
2003-07-09 00:00:00 | 30.7 | 31.25 | 30.45 | 30.45 | 4548600
2003-07-08 00:00:00 | 30.15 | 30.84 | 30.12 | 30.84 | 4837800
2003-07-07 00:00:00 | 29.99 | 30.18 | 29.93 | 30.11 | 3737800
2003-07-04 00:00:00 | 30.05 | 30.15 | 29.77 | 29.82 | 2127800
2003-07-02 00:00:00 | 30.23 | 30.61 | 30.01 | 30.1 | 7208800
2003-07-01 00:00:00 | 30.53 | 30.73 | 29.88 | 30.23 | 6109500
2003-06-30 00:00:00 | 30.12 | 30.46 | 29.9 | 30.1 | 4456000
2003-06-27 00:00:00 | 30.2 | 30.5 | 30.08 | 30.27 | 4046600
2003-06-26 00:00:00 | 30 | 30.35 | 30 | 30.31 | 4624300
2003-06-25 00:00:00 | 30.01 | 30.59 | 29.91 | 30.25 | 7471700
2003-06-24 00:00:00 | 29.5 | 30.17 | 29.37 | 30 | 6373700
2003-06-23 00:00:00 | 32.26 | 32.3 | 28.8 | 29.79 | 10532700
2003-06-20 00:00:00 | 32.29 | 32.89 | 32.01 | 32.25 | 4690600
2003-06-19 00:00:00 | 32.68 | 32.86 | 32.16 | 32.16 | 2451700
2003-06-18 00:00:00 | 32.77 | 32.85 | 32.44 | 32.68 | 1810000
2003-06-17 00:00:00 | 32.99 | 33 | 32.6 | 32.74 | 2856400
2003-06-16 00:00:00 | 32 | 32.5 | 31.79 | 32.48 | 2423600
2003-06-13 00:00:00 | 32.4 | 32.4 | 31.74 | 31.75 | 4010900
2003-06-12 00:00:00 | 33.14 | 33.19 | 32.01 | 32.25 | 3522500
2003-06-11 00:00:00 | 33.03 | 33.08 | 32.51 | 33.04 | 1983900
2003-06-10 00:00:00 | 32.26 | 33.07 | 32.26 | 33.03 | 3242400
2003-06-09 00:00:00 | 32.16 | 32.76 | 32.07 | 32.44 | 2289000
2003-06-06 00:00:00 | 32.88 | 33.28 | 32.38 | 32.56 | 2906900
2003-06-05 00:00:00 | 32.64 | 32.8 | 32.02 | 32.65 | 3550600
2003-06-04 00:00:00 | 32.25 | 32.85 | 31.92 | 32.64 | 3924900
2003-06-03 00:00:00 | 31.2 | 32.54 | 31.19 | 32.54 | 6727800
2003-06-02 00:00:00 | 30.9 | 31.26 | 30.55 | 30.69 | 3354400
2003-05-30 00:00:00 | 30.88 | 31.31 | 30.64 | 30.79 | 3884500
2003-05-29 00:00:00 | 31.08 | 31.66 | 30.35 | 30.63 | 3573500
2003-05-28 00:00:00 | 30.84 | 31.24 | 30.7 | 31.08 | 3015100
2003-05-27 00:00:00 | 30.21 | 30.87 | 29.92 | 30.63 | 3834100
2003-05-26 00:00:00 | 30.35 | 30.69 | 30.14 | 30.2 | 2414700
2003-05-22 00:00:00 | 30.25 | 30.68 | 30.25 | 30.5 | 5117100
2003-05-21 00:00:00 | 30.51 | 30.68 | 30.08 | 30.23 | 4038700
2003-05-20 00:00:00 | 31.23 | 31.48 | 30.45 | 30.71 | 3216700
2003-05-19 00:00:00 | 31.9 | 31.9 | 30.95 | 31.16 | 3188200
2003-05-16 00:00:00 | 32.2 | 32.21 | 31.52 | 31.94 | 2283100
2003-05-15 00:00:00 | 32.5 | 32.62 | 31.91 | 32.29 | 2778600
2003-05-14 00:00:00 | 32.79 | 33 | 32 | 32.26 | 4380100
2003-05-13 00:00:00 | 32.7 | 33.1 | 32.7 | 32.78 | 2743400
2003-05-12 00:00:00 | 33.49 | 33.49 | 32.61 | 32.94 | 5342900
2003-05-09 00:00:00 | 33.11 | 33.66 | 33.01 | 33.65 | 2506000
2003-05-08 00:00:00 | 32.6 | 33.18 | 32.45 | 32.96 | 2803200
2003-05-07 00:00:00 | 32.9 | 33.16 | 32.4 | 32.8 | 4163000
2003-05-06 00:00:00 | 32.05 | 33.17 | 32.02 | 32.96 | 3367600
2003-05-05 00:00:00 | 32.33 | 32.74 | 32.07 | 32.35 | 3534200
2003-05-02 00:00:00 | 30.95 | 32.36 | 30.95 | 32.34 | 6160400
2003-04-29 00:00:00 | 30.73 | 31.6 | 30.6 | 31.51 | 4002300
2003-04-28 00:00:00 | 30 | 30.65 | 29.92 | 30.5 | 2781200
2003-04-25 00:00:00 | 30.3 | 30.3 | 29.75 | 29.92 | 3093900
2003-04-24 00:00:00 | 30.77 | 30.77 | 29.5 | 29.82 | 4997300
2003-04-23 00:00:00 | 31.19 | 31.26 | 30.57 | 30.76 | 3416600
2003-04-22 00:00:00 | 30.54 | 31.19 | 30.2 | 31.19 | 2373800
2003-04-21 00:00:00 | 30.99 | 31.34 | 30.36 | 30.54 | 2247800
2003-04-18 00:00:00 | 30.43 | 30.92 | 30.01 | 30.73 | 3183000
2003-04-16 00:00:00 | 31.83 | 31.83 | 30.37 | 30.43 | 4488300
2003-04-15 00:00:00 | 32.1 | 32.15 | 31.5 | 31.93 | 2753900
2003-04-14 00:00:00 | 31.18 | 32.19 | 31.06 | 32.13 | 2394200
2003-04-11 00:00:00 | 31.23 | 31.6 | 31 | 31.1 | 1889000
2003-04-10 00:00:00 | 30.25 | 31.14 | 30.15 | 31.14 | 2599100
2003-04-09 00:00:00 | 31.84 | 31.88 | 30.83 | 30.87 | 2473000
2003-04-08 00:00:00 | 31.37 | 31.61 | 31.09 | 31.46 | 2334000
2003-04-07 00:00:00 | 32.23 | 32.74 | 31.5 | 31.5 | 3461100
2003-04-04 00:00:00 | 31.3 | 32.08 | 31.3 | 31.54 | 4159100
2003-04-03 00:00:00 | 30.9 | 32.3 | 30.39 | 31.55 | 6646000
2003-04-02 00:00:00 | 30.09 | 30.87 | 29.92 | 30.65 | 2597500
2003-04-01 00:00:00 | 29.48 | 29.65 | 29.15 | 29.42 | 2677700
2003-03-31 00:00:00 | 29.51 | 29.85 | 29.01 | 29.48 | 2915600
2003-03-28 00:00:00 | 30.2 | 30.26 | 29.76 | 29.95 | 2271800
2003-03-27 00:00:00 | 30.5 | 30.64 | 29.87 | 30.52 | 2516500
2003-03-26 00:00:00 | 30.65 | 30.93 | 30.28 | 30.64 | 2382800
2003-03-25 00:00:00 | 30.4 | 30.9 | 30.14 | 30.61 | 3947100
2003-03-24 00:00:00 | 31.87 | 31.89 | 29.8 | 30.5 | 5106200
2003-03-21 00:00:00 | 31.11 | 31.9 | 30.63 | 31.82 | 3321800
2003-03-20 00:00:00 | 30.45 | 30.99 | 30 | 30.82 | 2457800
2003-03-19 00:00:00 | 31 | 31.02 | 30.31 | 30.89 | 3117400
2003-03-18 00:00:00 | 31.19 | 31.27 | 30.3 | 31 | 3603400
2003-03-17 00:00:00 | 29.1 | 30.99 | 28.75 | 30.89 | 4531500
2003-03-14 00:00:00 | 28.76 | 29.35 | 28.74 | 29.18 | 2477100
2003-03-13 00:00:00 | 28.37 | 28.69 | 27.5 | 28.69 | 3247400
2003-03-12 00:00:00 | 27.75 | 28 | 27.52 | 27.97 | 2354900
2003-03-11 00:00:00 | 27.65 | 28.08 | 27.51 | 27.75 | 2158800
2003-03-10 00:00:00 | 28.2 | 28.28 | 27.67 | 27.69 | 1829300
2003-03-07 00:00:00 | 27.55 | 28.5 | 27.5 | 28.39 | 2395500
2003-03-06 00:00:00 | 28.02 | 28.65 | 27.7 | 28.05 | 3519000
2003-03-05 00:00:00 | 27.33 | 28.39 | 27.33 | 28.39 | 2693700
2003-03-04 00:00:00 | 28.05 | 28.6 | 28.01 | 28.16 | 3813900
2003-03-03 00:00:00 | 28.2 | 28.38 | 27.55 | 27.74 | 2981800
2003-02-28 00:00:00 | 28.18 | 28.56 | 27.74 | 28.14 | 3067800
2003-02-27 00:00:00 | 27.6 | 28.1 | 27.31 | 28.08 | 3094800
2003-02-26 00:00:00 | 28.15 | 28.34 | 27.45 | 27.51 | 2207700
2003-02-25 00:00:00 | 27.6 | 28.3 | 27.25 | 28.3 | 2488700
2003-02-24 00:00:00 | 28.64 | 28.64 | 27.83 | 27.93 | 2382300
2003-02-21 00:00:00 | 28.12 | 28.85 | 28.12 | 28.58 | 2372300
2003-02-20 00:00:00 | 28.88 | 28.9 | 28.25 | 28.38 | 2457200
2003-02-19 00:00:00 | 28.88 | 29.18 | 28.33 | 28.6 | 2541300
2003-02-18 00:00:00 | 28.45 | 29.56 | 28.45 | 28.92 | 3428900
2003-02-17 00:00:00 | 27.08 | 28.25 | 26.9 | 28.25 | 3861700
2003-02-13 00:00:00 | 28 | 28 | 26.9 | 27.35 | 3334200
2003-02-12 00:00:00 | 28.42 | 28.68 | 27.7 | 27.91 | 2079100
2003-02-11 00:00:00 | 28.67 | 28.95 | 28.07 | 28.32 | 1929900
2003-02-10 00:00:00 | 28.39 | 28.48 | 27.6 | 28.35 | 2562600
2003-02-07 00:00:00 | 28.98 | 29.19 | 28.23 | 28.45 | 2107800
2003-02-06 00:00:00 | 28.77 | 29.1 | 28.42 | 28.6 | 2198700
2003-02-05 00:00:00 | 29.15 | 29.57 | 28.76 | 28.89 | 3072600
2003-02-04 00:00:00 | 29.08 | 29.48 | 28.7 | 28.95 | 3975800
2003-02-03 00:00:00 | 29.07 | 29.46 | 28.73 | 29.05 | 4083000
2003-01-31 00:00:00 | 28.96 | 29.15 | 28.76 | 29 | 3599900
2003-01-30 00:00:00 | 29.58 | 29.85 | 28.67 | 28.95 | 3086600
2003-01-29 00:00:00 | 29.18 | 29.98 | 28.9 | 29.52 | 3096300
2003-01-28 00:00:00 | 29.95 | 30.03 | 28.75 | 29.6 | 2964800
2003-01-27 00:00:00 | 30.06 | 30.25 | 29.36 | 29.74 | 2953200
2003-01-24 00:00:00 | 30.75 | 30.89 | 30.26 | 30.27 | 3181600
2003-01-23 00:00:00 | 31.45 | 31.82 | 30.8 | 31.31 | 3609300
2003-01-22 00:00:00 | 32.19 | 32.19 | 31.38 | 31.45 | 4802900
2003-01-21 00:00:00 | 32.89 | 32.9 | 32.02 | 32.19 | 2921200
2003-01-20 00:00:00 | 32.8 | 32.99 | 32.32 | 32.99 | 3391900
2003-01-16 00:00:00 | 32.4 | 32.8 | 32.21 | 32.8 | 3063400
2003-01-15 00:00:00 | 32.52 | 32.68 | 31.87 | 32.15 | 2355900
2003-01-14 00:00:00 | 32.56 | 32.6 | 32.11 | 32.59 | 2835600
2003-01-13 00:00:00 | 32.21 | 32.73 | 32.07 | 32.55 | 2998900
2003-01-10 00:00:00 | 32.14 | 32.6 | 31.92 | 32.2 | 2999100
2003-01-09 00:00:00 | 32 | 32.19 | 31.9 | 32.15 | 3179000
2003-01-08 00:00:00 | 32.19 | 32.2 | 31.69 | 31.8 | 4007200
2003-01-07 00:00:00 | 31.5 | 31.96 | 31 | 31.94 | 5875600
2003-01-06 00:00:00 | 31.9 | 32.28 | 31.41 | 31.45 | 4801400
2003-01-03 00:00:00 | 31.1 | 32.16 | 31.02 | 32.16 | 6986100
2003-01-02 00:00:00 | 29.6 | 30.2 | 29.19 | 30.1 | 4933500
2003-01-01 00:00:00 | 28.78 | 29.28 | 28.75 | 29.19 | 4275200
2002-12-30 00:00:00 | 28.77 | 29.3 | 28.7 | 28.88 | 5518800
2002-12-27 00:00:00 | 28.95 | 29 | 28.65 | 28.8 | 2377300
2002-12-26 00:00:00 | 28.82 | 29.2 | 28.77 | 28.9 | 2339200
2002-12-23 00:00:00 | 29.6 | 29.6 | 28.9 | 29.21 | 3420200
2002-12-20 00:00:00 | 29.4 | 29.71 | 29.11 | 29.7 | 5312700
2002-12-19 00:00:00 | 28.95 | 29.43 | 28.7 | 28.98 | 3375900
2002-12-18 00:00:00 | 28.9 | 29.05 | 28.2 | 28.91 | 3419800
2002-12-17 00:00:00 | 29.4 | 29.8 | 29.04 | 29.13 | 4054200
2002-12-16 00:00:00 | 29 | 29.1 | 28.63 | 28.93 | 4398000
2002-12-13 00:00:00 | 29.1 | 29.65 | 28.84 | 29.12 | 3412400
2002-12-12 00:00:00 | 30.2 | 30.28 | 29 | 29.35 | 3225500
2002-12-11 00:00:00 | 30.1 | 30.45 | 29.8 | 30.11 | 2230400
2002-12-10 00:00:00 | 29.75 | 30.35 | 29.7 | 30.26 | 3182400
2002-12-09 00:00:00 | 29.8 | 29.85 | 29.37 | 29.5 | 3012300
2002-12-06 00:00:00 | 28.75 | 30.23 | 28.75 | 29.82 | 3926100
2002-12-05 00:00:00 | 29.7 | 29.74 | 28.68 | 28.69 | 3298800
2002-12-04 00:00:00 | 28.52 | 29.68 | 28.52 | 29.55 | 6326500
2002-12-03 00:00:00 | 28.64 | 28.75 | 27.7 | 28.6 | 8297700
2002-12-02 00:00:00 | 29.29 | 29.45 | 28.57 | 28.64 | 7029400
2002-11-29 00:00:00 | 28.61 | 29.17 | 28.61 | 28.79 | 2067500
2002-11-28 00:00:00 | 28.55 | 28.93 | 28.52 | 28.69 | 5744200
2002-11-26 00:00:00 | 28.45 | 29.05 | 28.45 | 28.5 | 5783800
2002-11-25 00:00:00 | 29.95 | 29.99 | 28.05 | 28.98 | 9240300
2002-11-22 00:00:00 | 30.2 | 30.3 | 29.7 | 29.8 | 5074000
2002-11-21 00:00:00 | 31.68 | 31.75 | 29.9 | 30.21 | 6315800
2002-11-20 00:00:00 | 31.35 | 31.8 | 30.95 | 31.68 | 2599000
2002-11-19 00:00:00 | 31.33 | 31.93 | 30.9 | 31.33 | 3042500
2002-11-18 00:00:00 | 32.31 | 32.4 | 31.2 | 31.32 | 2675400
2002-11-15 00:00:00 | 31.32 | 32.26 | 31.32 | 32.12 | 2974500
2002-11-14 00:00:00 | 32.39 | 32.44 | 31.55 | 31.82 | 2287900
2002-11-13 00:00:00 | 31.18 | 31.99 | 30.75 | 31.83 | 2903700
2002-11-12 00:00:00 | 31.49 | 31.95 | 31.03 | 31.27 | 2152400
2002-11-11 00:00:00 | 30.59 | 31.35 | 30.59 | 31.01 | 1905500
2002-11-08 00:00:00 | 31.47 | 31.65 | 30.6 | 30.9 | 2422200
2002-11-07 00:00:00 | 32.1 | 32.11 | 31 | 31.62 | 3624900
2002-11-06 00:00:00 | 32.42 | 32.44 | 31.66 | 32.1 | 2792600
2002-11-05 00:00:00 | 31.63 | 32.4 | 31.61 | 32.4 | 4657300
2002-11-04 00:00:00 | 33.82 | 34.1 | 31.36 | 31.53 | 7637900
2002-11-01 00:00:00 | 33.29 | 34.1 | 33.2 | 33.89 | 2974300
2002-10-31 00:00:00 | 34.02 | 34.13 | 33.45 | 33.75 | 4563400
2002-10-30 00:00:00 | 35.05 | 35.05 | 33.83 | 34.4 | 4047000
2002-10-29 00:00:00 | 34.96 | 35.55 | 34.34 | 35.2 | 2600200
2002-10-28 00:00:00 | 35.96 | 35.98 | 34.85 | 35.05 | 2908900
2002-10-25 00:00:00 | 34.3 | 36.2 | 34.16 | 35.96 | 2922100
2002-10-24 00:00:00 | 35.08 | 35.6 | 34.2 | 34.3 | 2840900
2002-10-23 00:00:00 | 34.43 | 35.13 | 34.15 | 35.13 | 2163800
2002-10-22 00:00:00 | 34.75 | 34.94 | 33.88 | 34.35 | 2504100
2002-10-21 00:00:00 | 34.52 | 34.96 | 33.55 | 34.78 | 2078700
2002-10-18 00:00:00 | 34.14 | 34.78 | 33.68 | 34.51 | 2303100
2002-10-17 00:00:00 | 35 | 35.04 | 33.85 | 34.14 | 3298300
2002-10-15 00:00:00 | 34 | 34.22 | 33.65 | 34 | 4907400
2002-10-14 00:00:00 | 33.83 | 34.18 | 32.7 | 32.95 | 4251600
2002-10-11 00:00:00 | 32.95 | 34.1 | 32.72 | 33.83 | 3290200
2002-10-10 00:00:00 | 32.15 | 32.99 | 31.65 | 32.81 | 3665900
2002-10-09 00:00:00 | 32.35 | 33.08 | 32.21 | 32.53 | 3274400
2002-10-08 00:00:00 | 31.5 | 32.84 | 31.5 | 32.32 | 4823100
2002-10-07 00:00:00 | 31.76 | 32.15 | 30.76 | 30.95 | 4078100
2002-10-04 00:00:00 | 31.75 | 32.24 | 31.05 | 31.75 | 3385200
2002-10-03 00:00:00 | 30.83 | 31.82 | 30.76 | 31.67 | 3376500
2002-10-02 00:00:00 | 31.25 | 31.7 | 30.81 | 30.82 | 3295900
2002-10-01 00:00:00 | 30.61 | 31.8 | 30 | 31.8 | 7011600
2002-09-30 00:00:00 | 31.99 | 32 | 29.01 | 30.76 | 10752900
2002-09-27 00:00:00 | 35.1 | 35.2 | 33.72 | 33.89 | 2291700
2002-09-26 00:00:00 | 34.52 | 35.2 | 34.32 | 35.11 | 3521100
2002-09-25 00:00:00 | 33.64 | 34 | 32.77 | 34 | 2668800
2002-09-24 00:00:00 | 32.89 | 33.48 | 32.7 | 32.7 | 2738600
2002-09-23 00:00:00 | 32.46 | 33.46 | 32.26 | 33.4 | 3230200
2002-09-20 00:00:00 | 32.97 | 33.03 | 32.1 | 32.46 | 3854900
2002-09-19 00:00:00 | 33.5 | 33.6 | 32.65 | 32.65 | 2953400
2002-09-18 00:00:00 | 33.9 | 34.15 | 32.75 | 33.98 | 3183300
2002-09-17 00:00:00 | 35.31 | 35.55 | 33.72 | 33.91 | 3037600
2002-09-16 00:00:00 | 35.02 | 35.25 | 34.65 | 35.15 | 1660600
2002-09-13 00:00:00 | 34.64 | 35.41 | 34.4 | 35.12 | 1711200
2002-09-12 00:00:00 | 34.95 | 35 | 34.51 | 34.64 | 1856600
2002-09-11 00:00:00 | 35.7 | 35.88 | 35.34 | 35.41 | 2080700
2002-09-10 00:00:00 | 34.7 | 35.39 | 34.43 | 35.02 | 1837800
2002-09-09 00:00:00 | 34.46 | 35.08 | 33.85 | 34.7 | 2252500
2002-09-06 00:00:00 | 33.5 | 34.92 | 33.5 | 34.53 | 2341900
2002-09-05 00:00:00 | 33.05 | 33.97 | 32.8 | 33.06 | 3415900
2002-09-04 00:00:00 | 33.72 | 33.72 | 32 | 33.43 | 6374100
2002-09-03 00:00:00 | 34.75 | 34.75 | 33.67 | 33.73 | 3373500
2002-09-02 00:00:00 | 35.19 | 35.62 | 34.75 | 34.75 | 2188000
2002-08-29 00:00:00 | 34.35 | 35.5 | 34.21 | 35.15 | 2314200
2002-08-28 00:00:00 | 35.29 | 35.6 | 34.92 | 35.23 | 3186100
2002-08-27 00:00:00 | 35.7 | 35.99 | 34.7 | 35.17 | 2570000
2002-08-26 00:00:00 | 35.89 | 35.9 | 34.7 | 35.7 | 2677800
2002-08-23 00:00:00 | 36.69 | 36.69 | 35.5 | 35.67 | 3285000
2002-08-22 00:00:00 | 36.98 | 37.3 | 36.6 | 37.04 | 1703900
2002-08-21 00:00:00 | 37 | 37.35 | 36.35 | 36.96 | 1905100
2002-08-20 00:00:00 | 37.25 | 37.55 | 36.52 | 36.97 | 2503000
2002-08-19 00:00:00 | 36.7 | 37.7 | 36.7 | 37.58 | 2479200
2002-08-16 00:00:00 | 36.87 | 37.49 | 36.77 | 36.95 | 2139400
2002-08-15 00:00:00 | 37.11 | 37.7 | 36.34 | 37.13 | 3089900
2002-08-14 00:00:00 | 35.33 | 37.19 | 35.2 | 37.19 | 2881000
2002-08-13 00:00:00 | 35.25 | 36.3 | 35.07 | 35.08 | 2653800
2002-08-12 00:00:00 | 35.25 | 35.84 | 35 | 35.5 | 2558200
2002-08-08 00:00:00 | 34.99 | 35.8 | 34.66 | 35.73 | 3710200
2002-08-07 00:00:00 | 34.23 | 34.53 | 33.35 | 34.5 | 2741600
2002-08-06 00:00:00 | 32.62 | 33.97 | 32.61 | 33.35 | 2993200
2002-08-05 00:00:00 | 33.35 | 34.2 | 32.6 | 32.62 | 3052400
2002-08-02 00:00:00 | 34.48 | 35 | 33.14 | 33.35 | 3518900
2002-08-01 00:00:00 | 35.45 | 35.72 | 33.66 | 34.05 | 3381700
2002-07-31 00:00:00 | 35 | 35.33 | 34.4 | 35.33 | 3482700
2002-07-30 00:00:00 | 35.41 | 35.49 | 34.24 | 35.11 | 3374000
2002-07-29 00:00:00 | 35.11 | 35.65 | 34.64 | 35.35 | 3293200
2002-07-26 00:00:00 | 33.42 | 34.99 | 32.75 | 34.99 | 3225100
2002-07-25 00:00:00 | 33.38 | 33.9 | 31.79 | 33.63 | 4375500
2002-07-24 00:00:00 | 31.28 | 33.6 | 30.9 | 33.41 | 5232400
2002-07-23 00:00:00 | 31.92 | 33.43 | 31.05 | 31.53 | 4446600
2002-07-22 00:00:00 | 30.25 | 32.38 | 30.2 | 32.09 | 6093500
2002-07-19 00:00:00 | 32.61 | 32.99 | 31.68 | 32 | 3471600
2002-07-18 00:00:00 | 33.43 | 34.98 | 33.16 | 33.3 | 2876800
2002-07-17 00:00:00 | 33.9 | 34.38 | 32.9 | 33.82 | 3126400
2002-07-16 00:00:00 | 33.8 | 34.18 | 32.85 | 33.3 | 3581100
2002-07-15 00:00:00 | 34.3 | 34.75 | 32.65 | 34.47 | 3364800
2002-07-12 00:00:00 | 35 | 35.52 | 34.34 | 34.88 | 2733300
2002-07-11 00:00:00 | 35 | 35.39 | 33.04 | 34.32 | 6144100
2002-07-09 00:00:00 | 37.46 | 38.37 | 37.35 | 37.5 | 4408800
2002-07-08 00:00:00 | 37.85 | 38 | 37.34 | 37.46 | 1964100
2002-07-05 00:00:00 | 37.03 | 37.73 | 36.62 | 37.7 | 1294800
2002-07-04 00:00:00 | 36.95 | 37.31 | 35.7 | 37.28 | 2664300
2002-07-02 00:00:00 | 37.75 | 37.88 | 36.66 | 36.95 | 3676100
2002-07-01 00:00:00 | 38.64 | 39.45 | 38.35 | 38.69 | 2716900
2002-06-28 00:00:00 | 38.5 | 39.22 | 38.41 | 38.63 | 3625700
2002-06-27 00:00:00 | 37.77 | 38.75 | 37.68 | 38.75 | 3635800
2002-06-26 00:00:00 | 37.15 | 37.88 | 36.9 | 37.8 | 3375400
2002-06-25 00:00:00 | 37.75 | 38.44 | 37.55 | 37.68 | 4176500
2002-06-24 00:00:00 | 38.5 | 38.68 | 36.74 | 37.05 | 4685900
2002-06-21 00:00:00 | 38.5 | 39.35 | 38.06 | 38.23 | 5232800
2002-06-20 00:00:00 | 38.45 | 39.36 | 38.45 | 38.68 | 2364200
2002-06-19 00:00:00 | 38.5 | 39.49 | 38.34 | 38.75 | 2733200
2002-06-18 00:00:00 | 38.36 | 38.99 | 38.05 | 38.74 | 2252300
2002-06-17 00:00:00 | 37.07 | 38.4 | 37.03 | 38.32 | 2391800
2002-06-14 00:00:00 | 37.43 | 37.58 | 36.55 | 37.12 | 2674200
2002-06-13 00:00:00 | 37.5 | 37.83 | 37.28 | 37.43 | 1938600
2002-06-12 00:00:00 | 37.05 | 38 | 37.01 | 37.94 | 2648200
2002-06-11 00:00:00 | 37.65 | 38.2 | 37.05 | 37.15 | 2074200
2002-06-10 00:00:00 | 37.45 | 37.98 | 37.28 | 37.79 | 1187100
2002-06-07 00:00:00 | 37.1 | 37.52 | 36.65 | 37.28 | 1478200
2002-06-06 00:00:00 | 37.67 | 37.75 | 36.9 | 37.18 | 1355100
2002-06-05 00:00:00 | 37.05 | 37.5 | 36.89 | 37.44 | 1691800
2002-06-04 00:00:00 | 37.29 | 37.6 | 36.26 | 36.82 | 2709100
2002-06-03 00:00:00 | 38.5 | 38.55 | 37.49 | 37.49 | 1319600
2002-05-31 00:00:00 | 38.33 | 38.6 | 38.1 | 38.26 | 2001000
2002-05-30 00:00:00 | 37.9 | 38.23 | 37.5 | 37.72 | 1984300
2002-05-29 00:00:00 | 37.65 | 37.98 | 37.53 | 37.8 | 1302700
2002-05-28 00:00:00 | 38.02 | 38.4 | 37.48 | 37.65 | 1220200
2002-05-27 00:00:00 | 38.7 | 38.75 | 38 | 38.08 | 1218200
2002-05-23 00:00:00 | 38.15 | 38.65 | 37.87 | 38.62 | 1851900
2002-05-22 00:00:00 | 37.7 | 38.12 | 37.44 | 37.93 | 1527700
2002-05-21 00:00:00 | 38.1 | 38.4 | 37.57 | 37.7 | 1456700
2002-05-20 00:00:00 | 38.4 | 38.4 | 37.96 | 38.1 | 1371900
2002-05-17 00:00:00 | 38 | 38.71 | 38 | 38.36 | 1630800
2002-05-16 00:00:00 | 38.05 | 38.49 | 37.6 | 37.86 | 1898900
2002-05-15 00:00:00 | 38.3 | 38.66 | 38.03 | 38.05 | 2237100
2002-05-14 00:00:00 | 38.49 | 38.83 | 38.15 | 38.68 | 1341100
2002-05-13 00:00:00 | 37.85 | 38.42 | 37.75 | 38.38 | 1684900
2002-05-10 00:00:00 | 38.3 | 38.35 | 37.64 | 37.71 | 1165600
2002-05-09 00:00:00 | 38.38 | 38.78 | 38.11 | 38.21 | 1091600
2002-05-08 00:00:00 | 38.16 | 38.87 | 37.7 | 38.84 | 1926500
2002-05-07 00:00:00 | 38.25 | 38.4 | 37.36 | 38 | 2317600
2002-05-06 00:00:00 | 38.21 | 38.44 | 38 | 38.1 | 1575400
2002-05-03 00:00:00 | 37.96 | 38.4 | 37.8 | 38.2 | 1665800
2002-05-02 00:00:00 | 37.04 | 37.98 | 36.92 | 37.97 | 4611500
2002-05-01 00:00:00 | 37.62 | 37.62 | 36.1 | 36.84 | 4198000
2002-04-30 00:00:00 | 37.45 | 38.01 | 37.21 | 37.77 | 1584600
2002-04-29 00:00:00 | 37.65 | 37.92 | 37.23 | 37.54 | 2309000
2002-04-26 00:00:00 | 38.73 | 38.73 | 37.4 | 37.64 | 2605700
2002-04-25 00:00:00 | 38.3 | 39.48 | 37.8 | 38.73 | 3242800
2002-04-24 00:00:00 | 39.64 | 40 | 39.01 | 39.03 | 1763100
2002-04-23 00:00:00 | 39.85 | 40 | 39.27 | 39.64 | 2404500
2002-04-22 00:00:00 | 39.49 | 39.65 | 39.21 | 39.47 | 2501100
2002-04-19 00:00:00 | 39.44 | 39.47 | 39.01 | 39.3 | 2136300
2002-04-18 00:00:00 | 38.65 | 39.07 | 38.55 | 39.05 | 1626000
2002-04-17 00:00:00 | 38.8 | 38.92 | 38.51 | 38.71 | 1684000
2002-04-16 00:00:00 | 39 | 39.45 | 38.61 | 38.99 | 1528900
2002-04-15 00:00:00 | 39.34 | 39.34 | 38.56 | 38.62 | 983500
2002-04-12 00:00:00 | 38.5 | 39.28 | 38.3 | 39.24 | 2072500
2002-04-11 00:00:00 | 39.35 | 39.52 | 38.37 | 38.5 | 2426600
2002-04-10 00:00:00 | 39.4 | 39.77 | 39.18 | 39.53 | 2780200
2002-04-09 00:00:00 | 39.9 | 39.94 | 39.18 | 39.48 | 2099800
2002-04-08 00:00:00 | 39.1 | 39.85 | 39.1 | 39.83 | 1397600
2002-04-05 00:00:00 | 39.35 | 39.7 | 39.35 | 39.6 | 1439400
2002-04-04 00:00:00 | 39 | 39.55 | 38.91 | 39.55 | 1996700
2002-04-03 00:00:00 | 39.55 | 39.62 | 38.9 | 39.07 | 1999800
2002-04-02 00:00:00 | 39.36 | 39.52 | 38.9 | 39.17 | 1816900
2002-03-29 00:00:00 | 39.25 | 39.52 | 39.06 | 39.19 | 1308100
2002-03-27 00:00:00 | 39.45 | 39.45 | 38.95 | 39.3 | 1985300
2002-03-26 00:00:00 | 39.8 | 39.87 | 38.96 | 39.3 | 2432700
2002-03-25 00:00:00 | 39.81 | 40.14 | 39.44 | 39.75 | 2197900
2002-03-22 00:00:00 | 39.45 | 40 | 39 | 39.81 | 1611200
2002-03-21 00:00:00 | 39.65 | 39.72 | 39.05 | 39.4 | 1487300
2002-03-20 00:00:00 | 39.94 | 40.03 | 39.45 | 39.5 | 1771200
2002-03-19 00:00:00 | 39.86 | 40.09 | 39.62 | 39.94 | 1463700
2002-03-18 00:00:00 | 40 | 40.1 | 39.5 | 39.86 | 1651200
2002-03-12 00:00:00 | 39 | 40.29 | 39 | 39.94 | 2091800
2002-03-11 00:00:00 | 39.83 | 39.88 | 39.12 | 39.68 | 1462600
2002-03-08 00:00:00 | 38.98 | 40.1 | 38.95 | 39.45 | 2754000
2002-03-07 00:00:00 | 39 | 39 | 38.3 | 38.86 | 2363700
2002-03-06 00:00:00 | 38.91 | 39.24 | 38.07 | 39.14 | 3202900
2002-03-05 00:00:00 | 39.4 | 39.59 | 38.95 | 39.16 | 2889000
2002-03-04 00:00:00 | 40.15 | 40.15 | 39.85 | 39.89 | 4549400
2002-03-01 00:00:00 | 40 | 40.11 | 39.36 | 39.49 | 3277800
2002-02-28 00:00:00 | 39.4 | 40.7 | 39.31 | 40.24 | 6028500
2002-02-27 00:00:00 | 39.42 | 39.65 | 38.45 | 39.54 | 3117500
2002-02-26 00:00:00 | 39.21 | 39.68 | 38.68 | 39.46 | 2396000
2002-02-25 00:00:00 | 38.4 | 39.09 | 38.31 | 38.96 | 2141000
2002-02-22 00:00:00 | 38.5 | 38.55 | 37.62 | 38.07 | 1932100
2002-02-21 00:00:00 | 38.54 | 38.99 | 38.5 | 38.5 | 2630500
2002-02-20 00:00:00 | 37.8 | 38.5 | 37.78 | 38.49 | 2726200
2002-02-19 00:00:00 | 37.86 | 38.3 | 37.66 | 37.69 | 2131000
2002-02-18 00:00:00 | 37.98 | 37.98 | 37.51 | 37.61 | 1847600
2002-02-14 00:00:00 | 38.08 | 38.24 | 37.6 | 37.98 | 1804300
2002-02-13 00:00:00 | 37.85 | 38.47 | 37.75 | 38.05 | 2092000
2002-02-12 00:00:00 | 37.6 | 37.92 | 37.5 | 37.85 | 2000700
2002-02-11 00:00:00 | 37.08 | 37.77 | 37.02 | 37.7 | 1734600
2002-02-07 00:00:00 | 36.95 | 37.32 | 36.9 | 36.99 | 2353600
2002-02-06 00:00:00 | 37.35 | 37.38 | 36.55 | 36.91 | 3971200
2002-02-05 00:00:00 | 36.88 | 37.92 | 36.4 | 37.85 | 8308900
2002-02-04 00:00:00 | 36 | 36.98 | 35.87 | 36.86 | 4181500
2002-02-01 00:00:00 | 36.38 | 36.54 | 35.5 | 35.54 | 2509100
2002-01-30 00:00:00 | 35.95 | 36.43 | 35.02 | 36.29 | 5279900
2002-01-29 00:00:00 | 36.66 | 36.75 | 35.73 | 35.95 | 4110000
2002-01-25 00:00:00 | 36.57 | 36.7 | 36.2 | 36.59 | 1944900
2002-01-24 00:00:00 | 35.8 | 36.7 | 35.7 | 36.57 | 3467300
2002-01-23 00:00:00 | 36.25 | 36.25 | 35.76 | 35.76 | 2362500
2002-01-22 00:00:00 | 35.49 | 36.52 | 35.41 | 36.25 | 3392600
2002-01-21 00:00:00 | 35.37 | 35.75 | 35.2 | 35.41 | 1657600
2002-01-17 00:00:00 | 35.21 | 35.68 | 34.97 | 35.54 | 1846300
2002-01-16 00:00:00 | 35.14 | 35.9 | 35.04 | 35.15 | 2787700
2002-01-15 00:00:00 | 35.47 | 35.5 | 34.78 | 35.14 | 2152600
2002-01-14 00:00:00 | 34.41 | 35.83 | 34.36 | 35.47 | 2733100
2002-01-11 00:00:00 | 34.85 | 35.15 | 34.24 | 34.4 | 1769500
2002-01-10 00:00:00 | 35.35 | 35.35 | 34.25 | 34.99 | 2531900
2002-01-09 00:00:00 | 34.75 | 35.63 | 34.7 | 35.15 | 2560800
2002-01-08 00:00:00 | 34.75 | 35.24 | 34.65 | 34.77 | 2367000
2002-01-04 00:00:00 | 34.75 | 35 | 34.4 | 34.56 | 5145800
2002-01-03 00:00:00 | 33.5 | 34.79 | 33.5 | 34.41 | 5229800
2002-01-02 00:00:00 | 33.6 | 33.61 | 32.53 | 33.08 | 3372900
2001-12-28 00:00:00 | 33.96 | 34.32 | 33.72 | 33.88 | 1759400
2001-12-27 00:00:00 | 33.66 | 33.91 | 33.5 | 33.89 | 2017300
2001-12-26 00:00:00 | 33.4 | 33.89 | 33.3 | 33.65 | 1747900
2001-12-25 00:00:00 | 33.66 | 33.8 | 33.5 | 33.65 | 1220500
2001-12-21 00:00:00 | 33.6 | 33.74 | 33.4 | 33.66 | 3424400
2001-12-20 00:00:00 | 33.2 | 33.5 | 33.02 | 33.5 | 2248500
2001-12-19 00:00:00 | 32.97 | 33.17 | 32.75 | 32.95 | 2731200
2001-12-18 00:00:00 | 32.97 | 33.18 | 32.46 | 32.89 | 5452200
2001-12-17 00:00:00 | 31.38 | 32.5 | 31.33 | 32.28 | 3334000
2001-12-14 00:00:00 | 31.25 | 31.47 | 31.01 | 31.32 | 2648300
2001-12-13 00:00:00 | 31.18 | 31.35 | 30.92 | 31.08 | 4416300
2001-12-12 00:00:00 | 32 | 32.21 | 30.72 | 30.98 | 4886500
2001-12-11 00:00:00 | 32.34 | 32.35 | 31.52 | 32 | 3546600
2001-12-10 00:00:00 | 33.06 | 33.06 | 31.95 | 31.96 | 2987800
2001-12-07 00:00:00 | 32.95 | 33.38 | 32.67 | 33.06 | 1971400
2001-12-06 00:00:00 | 32.6 | 33.22 | 32.27 | 32.95 | 2812000
2001-12-05 00:00:00 | 32.91 | 32.99 | 32.7 | 32.85 | 2797600
2001-12-04 00:00:00 | 33 | 33.1 | 32.6 | 33.01 | 2670800
2001-12-03 00:00:00 | 32.96 | 33.29 | 32.32 | 33.05 | 2589800
2001-11-30 00:00:00 | 33.1 | 33.2 | 32.55 | 33 | 4174700
2001-11-29 00:00:00 | 33.25 | 33.5 | 32.7 | 33.12 | 3501500
2001-11-28 00:00:00 | 34.76 | 34.81 | 33.44 | 34.19 | 4094400
2001-11-27 00:00:00 | 34.8 | 34.99 | 34.58 | 34.76 | 2409000
2001-11-23 00:00:00 | 34.5 | 35.09 | 34.5 | 35.01 | 663700
2001-11-22 00:00:00 | 34.45 | 34.58 | 34.13 | 34.54 | 1458200
2001-11-20 00:00:00 | 34.61 | 34.79 | 34.08 | 34.55 | 2267000
2001-11-19 00:00:00 | 34.45 | 34.74 | 34.1 | 34.61 | 1726700
2001-11-16 00:00:00 | 34.45 | 34.6 | 34.02 | 34.28 | 2197500
2001-11-15 00:00:00 | 34.65 | 34.7 | 34.15 | 34.26 | 2506300
2001-11-14 00:00:00 | 33.75 | 34.8 | 33.61 | 34.51 | 3475900
2001-11-13 00:00:00 | 32.9 | 33.25 | 32.6 | 33.12 | 2392800
2001-11-12 00:00:00 | 32.1 | 32.96 | 31.8 | 32.48 | 1938500
2001-11-09 00:00:00 | 32.1 | 32.77 | 32 | 32.23 | 1537100
2001-11-08 00:00:00 | 32.5 | 33.2 | 32.13 | 32.13 | 2100000
2001-11-07 00:00:00 | 31.92 | 32.75 | 31.85 | 32.3 | 2890200
2001-11-06 00:00:00 | 31.48 | 31.68 | 31 | 31.68 | 3268700
2001-11-05 00:00:00 | 31.65 | 31.89 | 31.21 | 31.48 | 3070900
2001-11-02 00:00:00 | 31.9 | 32.45 | 31.25 | 31.3 | 5685100
2001-11-01 00:00:00 | 32.39 | 32.5 | 31.5 | 31.6 | 4636500
2001-10-31 00:00:00 | 32.5 | 33 | 32.22 | 32.38 | 3268600
2001-10-30 00:00:00 | 31.5 | 32.8 | 31.2 | 32.37 | 6468000
2001-10-29 00:00:00 | 33.95 | 34 | 33.18 | 33.28 | 1828200
2001-10-26 00:00:00 | 33.9 | 34.39 | 33.7 | 34.13 | 1413000
2001-10-25 00:00:00 | 33.15 | 34.17 | 33 | 34.03 | 2543100
2001-10-23 00:00:00 | 34.52 | 34.87 | 34.16 | 34.43 | 1238800
2001-10-22 00:00:00 | 34.15 | 34.5 | 33.8 | 34.39 | 2261400
2001-10-19 00:00:00 | 34.39 | 34.65 | 34 | 34.15 | 3170900
2001-10-18 00:00:00 | 34.6 | 34.79 | 34.23 | 34.39 | 1333700
2001-10-17 00:00:00 | 35.4 | 35.49 | 34.32 | 34.6 | 2086900
2001-10-16 00:00:00 | 35.08 | 35.48 | 34.7 | 35.38 | 1282000
2001-10-15 00:00:00 | 35 | 35.19 | 34.41 | 34.9 | 2014000
2001-10-12 00:00:00 | 34.98 | 35.29 | 34.1 | 35.22 | 1574500
2001-10-11 00:00:00 | 34.95 | 35.5 | 34.9 | 35.08 | 1945200
2001-10-10 00:00:00 | 34.05 | 35.25 | 33.88 | 34.99 | 2263300
2001-10-09 00:00:00 | 34.2 | 34.5 | 33.7 | 33.96 | 2700600
2001-10-08 00:00:00 | 35.12 | 35.85 | 34.65 | 34.88 | 1372900
2001-10-05 00:00:00 | 34.66 | 35.27 | 34.6 | 35.12 | 1754700
2001-10-04 00:00:00 | 34.9 | 35.9 | 34.3 | 34.65 | 2891000
2001-10-03 00:00:00 | 35.2 | 36 | 34.84 | 35.35 | 3216300
2001-10-02 00:00:00 | 33.96 | 35.7 | 33.93 | 35.42 | 2565400
2001-10-01 00:00:00 | 34.43 | 34.63 | 33.05 | 34.46 | 3063300
2001-09-28 00:00:00 | 34.1 | 34.94 | 33.44 | 34.43 | 3655100
2001-09-27 00:00:00 | 33.18 | 35 | 32.58 | 34 | 2912300
2001-09-26 00:00:00 | 32.83 | 33.18 | 32.52 | 32.68 | 2453600
2001-09-25 00:00:00 | 32.85 | 32.96 | 32.03 | 32.6 | 2701800
2001-09-24 00:00:00 | 32.9 | 33.15 | 32 | 32.6 | 2873200
2001-09-21 00:00:00 | 28.9 | 33.04 | 28.7 | 31.8 | 6844400
2001-09-20 00:00:00 | 32.5 | 32.5 | 31.45 | 32.05 | 4424800
2001-09-19 00:00:00 | 33 | 34 | 30.3 | 32.84 | 4676800
2001-09-18 00:00:00 | 32.85 | 33.4 | 32.51 | 33 | 2569000
2001-09-17 00:00:00 | 33.1 | 33.85 | 32.55 | 32.76 | 5223300
2001-09-14 00:00:00 |  |  |  | 34.25
2001-09-10 00:00:00 | 33.85 | 34.44 | 33.46 | 34.25 | 2210900
2001-09-07 00:00:00 | 35.09 | 35.22 | 34.34 | 34.57 | 3974000
2001-09-06 00:00:00 | 35.48 | 35.51 | 34.57 | 34.95 | 2243700
2001-09-05 00:00:00 | 35.45 | 35.95 | 35.2 | 35.48 | 4508200
2001-09-04 00:00:00 | 34.1 | 35.39 | 34.1 | 34.99 | 2727900
2001-09-03 00:00:00 | 34.86 | 35.18 | 34.21 | 34.35 | 1974200
2001-08-30 00:00:00 | 35 | 35.75 | 34.75 | 34.86 | 2126000
2001-08-29 00:00:00 | 35.25 | 35.38 | 34.76 | 34.88 | 1818000
2001-08-28 00:00:00 | 35.27 | 35.5 | 35.22 | 35.25 | 1148700
2001-08-27 00:00:00 | 35.97 | 36.03 | 35.2 | 35.31 | 1700800
2001-08-24 00:00:00 | 35.45 | 36.51 | 35.2 | 36.25 | 1434500
2001-08-23 00:00:00 | 35.55 | 35.97 | 35.1 | 35.2 | 2643300
2001-08-22 00:00:00 | 35.5 | 36.22 | 34.9 | 35.9 | 2971400
2001-08-21 00:00:00 | 36.58 | 36.65 | 35.41 | 35.5 | 2368000
2001-08-20 00:00:00 | 36.02 | 36.73 | 36.01 | 36.7 | 1697400
2001-08-17 00:00:00 | 36.1 | 36.28 | 35.77 | 36.01 | 1733100
2001-08-16 00:00:00 | 36.25 | 36.49 | 36 | 36.41 | 1944400
2001-08-15 00:00:00 | 36.39 | 36.49 | 35.9 | 36.47 | 3371700
2001-08-14 00:00:00 | 36.89 | 36.95 | 36 | 36.09 | 2914200
2001-08-13 00:00:00 | 37.32 | 37.45 | 36.4 | 36.72 | 2333000
2001-08-10 00:00:00 | 36.95 | 37.49 | 36.14 | 37.32 | 2605000
2001-08-09 00:00:00 | 36.64 | 37 | 36.19 | 36.97 | 2824400
2001-08-08 00:00:00 | 35.75 | 36.5 | 35.52 | 35.91 | 2562800
2001-08-07 00:00:00 | 35.7 | 36.08 | 35.2 | 36 | 2456500
2001-08-06 00:00:00 | 35.93 | 36.25 | 35.68 | 35.74 | 2411300
2001-08-03 00:00:00 | 35.75 | 35.96 | 35.35 | 35.9 | 2933000
2001-08-02 00:00:00 | 35 | 35.99 | 34.71 | 35.57 | 5353500
2001-08-01 00:00:00 | 33.5 | 33.51 | 33.01 | 33.35 | 2525900
2001-07-31 00:00:00 | 33.77 | 34.45 | 33.59 | 33.7 | 2844600
2001-07-30 00:00:00 | 33.5 | 33.8 | 33.25 | 33.52 | 1997300
2001-07-27 00:00:00 | 33.1 | 33.5 | 32.75 | 33.25 | 1969400
2001-07-26 00:00:00 | 32.9 | 33.12 | 32.46 | 33.1 | 3212100
2001-07-25 00:00:00 | 33.7 | 33.7 | 32.61 | 33.15 | 2279400
2001-07-24 00:00:00 | 33.25 | 33.93 | 33.06 | 33.24 | 2867600
2001-07-23 00:00:00 | 33.15 | 33.39 | 32.65 | 32.75 | 1912300
2001-07-20 00:00:00 | 32.84 | 33.7 | 32.74 | 33.44 | 2147900
2001-07-19 00:00:00 | 32.4 | 33.33 | 32.26 | 32.85 | 3600100
2001-07-18 00:00:00 | 31.89 | 32.42 | 31.75 | 31.99 | 3342300
2001-07-17 00:00:00 | 31.2 | 31.55 | 31 | 31.54 | 3891200
2001-07-16 00:00:00 | 31.76 | 31.9 | 31.25 | 31.43 | 3574600
2001-07-13 00:00:00 | 32 | 32 | 31.65 | 31.89 | 2690000
2001-07-12 00:00:00 | 32 | 32.14 | 31.74 | 31.99 | 7482100
2001-07-11 00:00:00 | 32.63 | 33.15 | 32.15 | 32.4 | 3240700
2001-07-10 00:00:00 | 33.4 | 33.6 | 32.53 | 33.09 | 6140600
2001-07-09 00:00:00 | 34.01 | 34.15 | 33.36 | 33.94 | 3479500
2001-07-06 00:00:00 | 34 | 35.02 | 33.9 | 34.01 | 3568500
2001-07-05 00:00:00 | 34 | 34.5 | 33.72 | 34.25 | 3852400
2001-07-04 00:00:00 | 33.65 | 34.1 | 33.35 | 34.1 | 4070500
2001-07-02 00:00:00 | 34.05 | 34.38 | 33.87 | 34 | 4605900
2001-06-29 00:00:00 | 34.86 | 35.14 | 34.11 | 34.46 | 4597700
2001-06-28 00:00:00 | 35 | 35.11 | 34.5 | 34.86 | 6657100
2001-06-27 00:00:00 | 36.25 | 36.26 | 34.8 | 35.04 | 13467100
2001-06-26 00:00:00 | 36.75 | 37.75 | 35.94 | 36.8 | 5454900
2001-06-25 00:00:00 | 38 | 38.01 | 36.31 | 37.25 | 11787400
2001-06-22 00:00:00 | 41.7 | 41.71 | 40.74 | 41.01 | 1769500
2001-06-21 00:00:00 | 41.56 | 41.91 | 41.42 | 41.85 | 2656400
2001-06-20 00:00:00 | 41.98 | 42.4 | 41.56 | 41.81 | 2131600
2001-06-19 00:00:00 | 41.6 | 41.99 | 41.02 | 41.85 | 1783300
2001-06-18 00:00:00 | 40.89 | 41.86 | 40.6 | 41.48 | 4048000
2001-06-15 00:00:00 | 40 | 40.65 | 39.66 | 40.1 | 6814300
2001-06-14 00:00:00 | 41 | 41.4 | 40.8 | 41.15 | 1622800
2001-06-13 00:00:00 | 40.71 | 41.08 | 40.6 | 41 | 2182800
2001-06-12 00:00:00 | 39.95 | 41.5 | 37 | 40.7 | 1820600
2001-06-11 00:00:00 | 40.76 | 40.85 | 40.05 | 40.32 | 2170300
2001-06-07 00:00:00 | 40.95 | 40.99 | 40.72 | 40.89 | 1365300
2001-06-06 00:00:00 | 40.1 | 40.99 | 40.1 | 40.75 | 1612100
2001-06-05 00:00:00 | 40.2 | 40.64 | 39.99 | 40.6 | 1870000
2001-06-04 00:00:00 | 39.6 | 40.28 | 39.56 | 40.28 | 1672200
2001-06-01 00:00:00 | 39.94 | 40.13 | 39.71 | 40.01 | 1360600
2001-05-31 00:00:00 | 39.85 | 40.74 | 39.85 | 40.19 | 2132400
2001-05-30 00:00:00 | 39.55 | 40.34 | 39.51 | 40.15 | 2626100
2001-05-29 00:00:00 | 39.5 | 40 | 39.36 | 39.73 | 3604900
2001-05-24 00:00:00 | 40.35 | 40.79 | 40.18 | 40.29 | 2568900
2001-05-23 00:00:00 | 40.7 | 41.15 | 40.25 | 40.35 | 2241200
2001-05-22 00:00:00 | 41.1 | 41.3 | 40.59 | 40.73 | 2352200
2001-05-21 00:00:00 | 40.99 | 41.22 | 40.55 | 41.19 | 1836100
2001-05-18 00:00:00 | 40.34 | 40.77 | 40.17 | 40.72 | 2565200
2001-05-17 00:00:00 | 40.48 | 40.9 | 40.06 | 40.59 | 2245500
2001-05-16 00:00:00 | 40.16 | 40.59 | 39.99 | 40.48 | 2529400
2001-05-15 00:00:00 | 40.75 | 40.9 | 40.01 | 40.4 | 1928100
2001-05-14 00:00:00 | 40.39 | 41 | 39.92 | 41 | 1736900
2001-05-10 00:00:00 | 41.62 | 41.63 | 39.7 | 41.08 | 3886400
2001-05-09 00:00:00 | 41 | 41.79 | 40.95 | 41.58 | 1785600
2001-05-08 00:00:00 | 41.89 | 41.94 | 40.85 | 41.32 | 2331900
2001-05-07 00:00:00 | 42.6 | 42.88 | 41.53 | 41.75 | 1715000
2001-05-04 00:00:00 | 44 | 44 | 41.8 | 42.75 | 1357900
2001-05-03 00:00:00 | 42.91 | 43.03 | 42.06 | 42.42 | 1886500
2001-05-02 00:00:00 | 44.2 | 44.21 | 42.83 | 42.98 | 3499600
2001-05-01 00:00:00 | 42.65 | 44.3 | 42.62 | 44.3 | 2910100
2001-04-30 00:00:00 | 43.4 | 43.44 | 42.6 | 42.78 | 2251500
2001-04-27 00:00:00 | 41.86 | 43.09 | 41.86 | 42.95 | 1856000
2001-04-26 00:00:00 | 41.25 | 42.35 | 41.05 | 41.86 | 2000900
2001-04-25 00:00:00 | 41 | 41.54 | 40.75 | 41.27 | 1760300
2001-04-24 00:00:00 | 41.39 | 41.39 | 41 | 41.1 | 2049900
2001-04-23 00:00:00 | 41.37 | 41.4 | 40.77 | 41.15 | 1723000
2001-04-20 00:00:00 | 40.75 | 41.05 | 40.51 | 40.96 | 2940600
2001-04-19 00:00:00 | 40.45 | 41.27 | 39.9 | 41.05 | 3073100
2001-04-18 00:00:00 | 40.75 | 41.2 | 39.93 | 40.45 | 3493200
2001-04-17 00:00:00 | 40 | 40.79 | 39.7 | 40.66 | 2242000
2001-04-16 00:00:00 | 40 | 40.35 | 39.62 | 40.05 | 1286900
2001-04-13 00:00:00 | 39.8 | 40.23 | 39.51 | 40 | 2033000
2001-04-11 00:00:00 | 39.86 | 40.3 | 38.96 | 39.41 | 3400200
2001-04-10 00:00:00 | 39.12 | 40.7 | 37.13 | 40.11 | 1869200
2001-04-09 00:00:00 | 40.2 | 40.35 | 38.8 | 39.12 | 1928700
2001-04-06 00:00:00 | 40.1 | 40.23 | 39.47 | 39.95 | 1897400
2001-04-05 00:00:00 | 40.45 | 40.45 | 39.55 | 40.1 | 2373300
2001-04-04 00:00:00 | 39.75 | 40.4 | 39.26 | 39.96 | 3351600
2001-04-03 00:00:00 | 40.33 | 40.49 | 39.72 | 40 | 3782900
2001-04-02 00:00:00 | 40.7 | 40.84 | 40.25 | 40.68 | 2108600
2001-03-30 00:00:00 | 40.7 | 40.99 | 40.25 | 40.8 | 2700300
2001-03-29 00:00:00 | 40.23 | 40.65 | 39.3 | 40.3 | 2210900
2001-03-28 00:00:00 | 39.75 | 40.5 | 39.63 | 40.23 | 2761800
2001-03-27 00:00:00 | 39.65 | 40.29 | 39.55 | 40.25 | 3427000
2001-03-26 00:00:00 | 40.55 | 40.62 | 38.56 | 39.56 | 5204000
2001-03-23 00:00:00 | 39.52 | 40.86 | 39.08 | 40.78 | 3509200
2001-03-22 00:00:00 | 40.39 | 40.39 | 38.56 | 39.63 | 4320500
2001-03-21 00:00:00 | 40.51 | 40.9 | 40.28 | 40.5 | 2921000
2001-03-20 00:00:00 | 40.8 | 42.05 | 40.8 | 41 | 2380800
2001-03-19 00:00:00 | 41.54 | 41.73 | 40.67 | 41.61 | 2307300
2001-03-16 00:00:00 | 41.76 | 42.15 | 41.26 | 41.54 | 3686900
2001-03-15 00:00:00 | 42.25 | 42.25 | 41 | 42.01 | 3182000
2001-03-14 00:00:00 | 41.25 | 43.25 | 41.18 | 42.22 | 2483800
2001-03-13 00:00:00 | 44.21 | 44.25 | 42 | 42.89 | 3673800
2001-03-12 00:00:00 | 44.52 | 44.85 | 44.07 | 44.21 | 2015500
2001-03-09 00:00:00 | 45.05 | 45.06 | 44.23 | 44.56 | 2059800
2001-03-08 00:00:00 | 44.8 | 45.29 | 44.65 | 45.27 | 3826400
2001-03-07 00:00:00 | 43.86 | 44.74 | 43.8 | 44.74 | 2820000
2001-03-06 00:00:00 | 43.5 | 43.9 | 43.25 | 43.87 | 3035200
2001-03-05 00:00:00 | 44.58 | 44.58 | 43.58 | 43.64 | 1885300
2001-03-02 00:00:00 | 43.25 | 44.5 | 43.06 | 44.33 | 1995000
2001-03-01 00:00:00 | 43.75 | 44.73 | 43.11 | 43.37 | 2506500
2001-02-28 00:00:00 | 44.46 | 45 | 43.5 | 44.32 | 3599200
2001-02-27 00:00:00 | 43.85 | 44.35 | 43.52 | 44.21 | 2548100
2001-02-26 00:00:00 | 42.9 | 44.18 | 42.61 | 44.03 | 2589100
2001-02-23 00:00:00 | 42.6 | 43.21 | 42.51 | 42.8 | 3031200
2001-02-22 00:00:00 | 42.83 | 43.34 | 42.1 | 42.85 | 3400400
2001-02-21 00:00:00 | 43.45 | 44.25 | 42.82 | 42.82 | 3564900
2001-02-20 00:00:00 | 43.02 | 44.5 | 43.01 | 43.95 | 3278100
2001-02-19 00:00:00 | 42.9 | 44 | 42.79 | 43.69 | 2989100
2001-02-15 00:00:00 | 41.65 | 42.6 | 41.56 | 42.6 | 1538300
2001-02-14 00:00:00 | 41.6 | 42.45 | 41.44 | 42.4 | 1658100
2001-02-13 00:00:00 | 40.9 | 42 | 40.65 | 42 | 1734300
2001-02-12 00:00:00 | 41.45 | 41.6 | 40.82 | 41.55 | 1389100
2001-02-09 00:00:00 | 41.85 | 42.34 | 41.29 | 41.42 | 1715400
2001-02-08 00:00:00 | 42.75 | 42.76 | 41.72 | 41.85 | 2122200
2001-02-07 00:00:00 | 41.33 | 42.9 | 41.17 | 42.85 | 1905200
2001-02-06 00:00:00 | 41.75 | 41.78 | 40.85 | 41.08 | 1970000
2001-02-05 00:00:00 | 42.18 | 42.34 | 40.92 | 41.09 | 1977400
2001-02-02 00:00:00 | 42.99 | 42.99 | 41.8 | 42.18 | 2653000
2001-02-01 00:00:00 | 41.12 | 41.99 | 40.73 | 41.95 | 2762100
2001-01-31 00:00:00 | 40 | 40.94 | 39.93 | 40.94 | 2478100
2001-01-30 00:00:00 | 39.61 | 40.05 | 39.4 | 40.01 | 1881400
2001-01-29 00:00:00 | 39.01 | 39.85 | 38.88 | 39.36 | 1232600
2001-01-26 00:00:00 | 39.69 | 39.88 | 39.06 | 39.31 | 1619700
2001-01-25 00:00:00 | 38.56 | 39.75 | 38.31 | 39.56 | 2076200
2001-01-24 00:00:00 | 37.62 | 38.68 | 37.62 | 38.56 | 2155100
2001-01-23 00:00:00 | 37.43 | 38.5 | 37.25 | 38.18 | 2878900
2001-01-22 00:00:00 | 35.87 | 38.25 | 35.87 | 38.25 | 3945100
2001-01-19 00:00:00 | 37.37 | 37.62 | 36.5 | 36.87 | 4392100
2001-01-18 00:00:00 | 38.12 | 38.75 | 38 | 38.31 | 2446000
2001-01-17 00:00:00 | 38.56 | 38.93 | 38.25 | 38.81 | 1970300
2001-01-16 00:00:00 | 38.5 | 39 | 38.25 | 38.62 | 1863100
2001-01-15 00:00:00 | 38 | 38.5 | 37.37 | 37.93 | 2552100
2001-01-11 00:00:00 | 39.18 | 39.18 | 36.56 | 37.25 | 3556100
2001-01-10 00:00:00 | 37.93 | 39 | 37.25 | 38.81 | 2685800
2001-01-09 00:00:00 | 38.12 | 38.5 | 37.31 | 37.75 | 2214300
2001-01-08 00:00:00 | 38.31 | 38.93 | 37.25 | 38.31 | 3379300
2001-01-05 00:00:00 | 37.31 | 38.12 | 36.62 | 38 | 2431400
2001-01-04 00:00:00 | 38 | 38.68 | 35.37 | 37.31 | 8586300
2001-01-02 00:00:00 | 40.5 | 40.87 | 39.5 | 40.81 | 2900100
2001-01-01 00:00:00 | 42.87 | 42.87 | 41.68 | 41.81 | 1459700
2000-12-28 00:00:00 | 41.93 | 42.56 | 41.56 | 42.43 | 1271500
2000-12-27 00:00:00 | 40.75 | 41.93 | 40.5 | 41.37 | 1366300
2000-12-26 00:00:00 | 40.81 | 41.37 | 40.12 | 40.75 | 1000100
2000-12-22 00:00:00 | 41.18 | 41.75 | 39.87 | 41.06 | 2610400
2000-12-21 00:00:00 | 40.62 | 42.31 | 40.5 | 41.56 | 2619200
2000-12-20 00:00:00 | 38.62 | 41 | 38.43 | 40.5 | 3063900
2000-12-18 00:00:00 | 40.68 | 41 | 39 | 39.75 | 1654400
2000-12-15 00:00:00 | 40.18 | 41.06 | 40.12 | 40.31 | 3115200
2000-12-14 00:00:00 | 41 | 41 | 39.81 | 40.43 | 1918200
2000-12-13 00:00:00 | 41 | 41.12 | 39.81 | 40.06 | 2035700
2000-12-12 00:00:00 | 38.93 | 39.56 | 38.93 | 39.18 | 2423100
2000-12-11 00:00:00 | 39.25 | 39.75 | 37.25 | 37.25 | 2751900
2000-12-08 00:00:00 | 39.18 | 40.43 | 38.62 | 39.81 | 2972000
2000-12-07 00:00:00 | 37.5 | 40.5 | 37.5 | 40 | 3442000
2000-12-06 00:00:00 | 39.12 | 39.68 | 37.56 | 38.06 | 4211000
2000-12-05 00:00:00 | 42.06 | 42.25 | 39.31 | 39.93 | 5061600
2000-12-04 00:00:00 | 41.5 | 42.87 | 41.12 | 42.75 | 2295000
2000-12-01 00:00:00 | 44.12 | 44.43 | 42.37 | 43.25 | 2516600
2000-11-30 00:00:00 | 44.06 | 45.12 | 43.75 | 44.56 | 2421100
2000-11-29 00:00:00 | 45.31 | 45.56 | 43.56 | 44.56 | 2293300
2000-11-28 00:00:00 | 45.25 | 45.5 | 44.31 | 45.18 | 2390600
2000-11-27 00:00:00 | 43 | 45.62 | 43 | 45 | 3590400
2000-11-24 00:00:00 | 43.87 | 43.93 | 42.5 | 43.12 | 1137500
2000-11-22 00:00:00 | 41.5 | 44 | 41.43 | 43.87 | 3683900
2000-11-21 00:00:00 | 41.43 | 41.93 | 41.12 | 41.75 | 2021600
2000-11-20 00:00:00 | 41.31 | 41.68 | 41.12 | 41.25 | 1277600
2000-11-17 00:00:00 | 41.75 | 41.81 | 41 | 41.31 | 2222300
2000-11-16 00:00:00 | 42.31 | 42.5 | 41.68 | 41.87 | 2194200
2000-11-15 00:00:00 | 42.87 | 43.06 | 41.81 | 42.31 | 2268100
2000-11-14 00:00:00 | 42.25 | 43.18 | 41.75 | 42.87 | 3289200
2000-11-13 00:00:00 | 42.75 | 43.5 | 42 | 42.93 | 2021400
2000-11-10 00:00:00 | 43 | 43.43 | 42.37 | 42.87 | 1813800
2000-11-09 00:00:00 | 42.93 | 43.37 | 42.5 | 43.06 | 2860500
2000-11-08 00:00:00 | 43 | 43.06 | 42.37 | 42.87 | 1606700
2000-11-07 00:00:00 | 43.75 | 43.75 | 42.75 | 43.25 | 2098400
2000-11-06 00:00:00 | 43.37 | 43.93 | 42.81 | 43.93 | 1800700
2000-11-03 00:00:00 | 43.5 | 44 | 42.06 | 44 | 3073800
2000-11-02 00:00:00 | 43 | 44.18 | 41.75 | 44.18 | 4616400
2000-11-01 00:00:00 | 44.06 | 44.43 | 43.56 | 43.93 | 3837700
2000-10-31 00:00:00 | 44.25 | 45.75 | 43.81 | 45.62 | 2650300
2000-10-30 00:00:00 | 43.18 | 45.06 | 42.5 | 44.37 | 3589800
2000-10-27 00:00:00 | 41.62 | 43.18 | 41.25 | 43.12 | 2949500
2000-10-26 00:00:00 | 40.62 | 42.18 | 40.62 | 41.75 | 2189800
2000-10-25 00:00:00 | 41.5 | 41.5 | 40.25 | 40.25 | 2285200
2000-10-24 00:00:00 | 41 | 42 | 40.81 | 42 | 3011700
2000-10-23 00:00:00 | 39.43 | 40.62 | 39.31 | 40.43 | 1922600
2000-10-20 00:00:00 | 40 | 40.25 | 39 | 39.31 | 2039100
2000-10-19 00:00:00 | 40.5 | 41.12 | 39.75 | 40 | 3179000
2000-10-18 00:00:00 | 40.5 | 41.75 | 40 | 41.62 | 2964400
2000-10-17 00:00:00 | 40.5 | 40.81 | 40.12 | 40.37 | 2053200
2000-10-13 00:00:00 | 39.5 | 39.62 | 39 | 39.12 | 2732900
2000-10-12 00:00:00 | 39.68 | 40 | 39.31 | 39.62 | 2404300
2000-10-11 00:00:00 | 39.37 | 40.12 | 39.18 | 39.68 | 2721400
2000-10-10 00:00:00 | 38.75 | 39.12 | 38.12 | 39.12 | 1971400
2000-10-09 00:00:00 | 37.93 | 38.37 | 37.87 | 38 | 1234700
2000-10-06 00:00:00 | 38.75 | 39 | 37.62 | 37.87 | 1978200
2000-10-05 00:00:00 | 37.31 | 39.18 | 37.25 | 39.18 | 2201500
2000-10-04 00:00:00 | 37.25 | 37.93 | 37.18 | 37.75 | 2462100
2000-10-03 00:00:00 | 36.81 | 37.25 | 36.81 | 37.12 | 1757400
2000-10-02 00:00:00 | 37.43 | 37.75 | 36.75 | 37.12 | 1945100
2000-09-29 00:00:00 | 37.5 | 38.18 | 37.5 | 37.93 | 2509800
2000-09-28 00:00:00 | 37.62 | 38.5 | 37.62 | 37.96 | 1835100
2000-09-27 00:00:00 | 37.75 | 38.31 | 37.43 | 37.62 | 1618200
2000-09-22 00:00:00 | 39.18 | 39.56 | 38.93 | 39.56 | 2029800
2000-09-21 00:00:00 | 38.25 | 39.25 | 38.18 | 39 | 2732700
2000-09-20 00:00:00 | 37.75 | 38.06 | 37.37 | 38 | 1866100
2000-09-18 00:00:00 | 38.43 | 38.43 | 37.87 | 38 | 1795800
2000-09-15 00:00:00 | 38.37 | 38.37 | 37.62 | 38.18 | 2144700
2000-09-14 00:00:00 | 38.18 | 38.68 | 37.37 | 38.37 | 2151700
2000-09-13 00:00:00 | 37.31 | 39 | 37 | 37.87 | 3875800
2000-09-12 00:00:00 | 36 | 37.87 | 36 | 37.87 | 3447000
2000-09-11 00:00:00 | 35.18 | 36 | 35.12 | 35.75 | 2055500
2000-09-08 00:00:00 | 34.12 | 35.25 | 33.93 | 35.18 | 2104800
2000-09-07 00:00:00 | 33.62 | 34.12 | 33.43 | 33.62 | 2294400
2000-09-06 00:00:00 | 34.18 | 34.25 | 33.5 | 33.56 | 1600100
2000-09-05 00:00:00 | 33.81 | 34.12 | 33.37 | 33.93 | 1610200
2000-09-01 00:00:00 | 32.93 | 33.62 | 32.75 | 33.43 | 1524900
2000-08-31 00:00:00 | 33 | 33.75 | 32.68 | 32.87 | 2274300
2000-08-30 00:00:00 | 34 | 34 | 33.56 | 33.56 | 1232900
2000-08-29 00:00:00 | 33.62 | 34.18 | 33.12 | 33.87 | 1804100
2000-08-28 00:00:00 | 34.31 | 34.43 | 33.68 | 33.68 | 1325900
2000-08-24 00:00:00 | 35 | 36 | 33.75 | 36 | 1340700
2000-08-23 00:00:00 | 34.25 | 35.81 | 33.81 | 35.18 | 2455400
2000-08-22 00:00:00 | 34.5 | 34.56 | 33.93 | 34.56 | 970800
2000-08-21 00:00:00 | 34.56 | 34.56 | 33.62 | 34.18 | 1009000
2000-08-18 00:00:00 | 34 | 34.68 | 33.81 | 34.5 | 1619000
2000-08-17 00:00:00 | 33.5 | 34.18 | 33.31 | 33.5 | 2154900
2000-08-16 00:00:00 | 32.93 | 33.25 | 32.87 | 33.06 | 1932900
2000-08-15 00:00:00 | 34 | 34.06 | 31.68 | 32.87 | 2338300
2000-08-14 00:00:00 | 34.25 | 34.68 | 33.75 | 34.18 | 2269200
2000-08-11 00:00:00 | 32.75 | 34.5 | 32.5 | 34.25 | 3671900
2000-08-10 00:00:00 | 32.18 | 32.37 | 32 | 32.12 | 967000
2000-08-09 00:00:00 | 32.56 | 32.68 | 31.81 | 32.25 | 1410600
2000-08-08 00:00:00 | 32.18 | 32.87 | 32 | 32.87 | 1621700
2000-08-07 00:00:00 | 31.93 | 32.37 | 31.68 | 31.87 | 1552800
2000-08-04 00:00:00 | 31.06 | 32.18 | 30.81 | 32 | 1712200
2000-08-03 00:00:00 | 31.68 | 31.81 | 30.81 | 31.06 | 1784000
2000-08-02 00:00:00 | 30.62 | 31.31 | 30.56 | 31.31 | 1320200
2000-08-01 00:00:00 | 31.31 | 31.31 | 30.18 | 30.93 | 2334300
2000-07-31 00:00:00 | 31.37 | 31.68 | 30.87 | 31.18 | 2472300
2000-07-28 00:00:00 | 32 | 32 | 31.25 | 31.62 | 2421200
2000-07-27 00:00:00 | 31.5 | 31.93 | 31.31 | 31.81 | 1264000
2000-07-26 00:00:00 | 31 | 31.25 | 30.62 | 30.81 | 1683600
2000-07-25 00:00:00 | 31.5 | 31.5 | 30.56 | 31.18 | 1071400
2000-07-24 00:00:00 | 32.06 | 32.25 | 31.18 | 31.31 | 1334000
2000-07-21 00:00:00 | 31.68 | 32.06 | 31.56 | 32 | 1645200
2000-07-18 00:00:00 | 30.87 | 31.5 | 30.81 | 31.18 | 1306700
2000-07-17 00:00:00 | 31.12 | 31.68 | 30.06 | 31.21 | 1946900
2000-07-14 00:00:00 | 30.43 | 31.56 | 30.43 | 31.25 | 1884000
2000-07-13 00:00:00 | 32.31 | 32.31 | 30.81 | 30.93 | 2067500
2000-07-12 00:00:00 | 33.25 | 33.37 | 31.75 | 32.62 | 1685400
2000-07-11 00:00:00 | 33.12 | 33.5 | 32.93 | 33.37 | 1727300
2000-07-10 00:00:00 | 32.12 | 33.5 | 31.93 | 32.62 | 2224900
2000-07-07 00:00:00 | 31.75 | 32.5 | 31.37 | 32.31 | 2012000
2000-07-06 00:00:00 | 30.37 | 31.62 | 30.12 | 31.62 | 2525100
2000-07-05 00:00:00 | 32.25 | 32.25 | 29 | 30 | 4257000
2000-07-03 00:00:00 | 31.68 | 32.18 | 31.31 | 31.75 | 1012700
2000-06-28 00:00:00 | 30 | 30.43 | 29.62 | 29.75 | 2443600
2000-06-27 00:00:00 | 29.37 | 30.06 | 28.87 | 30 | 4082100
2000-06-26 00:00:00 | 28.93 | 29.12 | 28.06 | 29.06 | 1526400
2000-06-23 00:00:00 | 28.18 | 28.5 | 27.87 | 28.5 | 1434100
2000-06-22 00:00:00 | 28.25 | 28.31 | 27.75 | 28.06 | 1197500
2000-06-21 00:00:00 | 28 | 28.37 | 27.68 | 28 | 882400
2000-06-20 00:00:00 | 28.31 | 28.5 | 27.81 | 28 | 1437400
2000-06-19 00:00:00 | 28.75 | 29.18 | 28.31 | 29.12 | 944600
2000-06-16 00:00:00 | 28.25 | 29.12 | 28.25 | 28.75 | 2117000
2000-06-15 00:00:00 | 28.87 | 29.43 | 28.68 | 29.18 | 1795000
2000-06-14 00:00:00 | 28.37 | 28.93 | 28.06 | 28.81 | 1233300
2000-06-13 00:00:00 | 28.37 | 28.56 | 28 | 28.37 | 1113900
2000-06-12 00:00:00 | 28.56 | 28.75 | 28.06 | 28.25 | 1085600
2000-06-09 00:00:00 | 28.25 | 28.68 | 28.18 | 28.68 | 994200
2000-06-08 00:00:00 | 27.5 | 28 | 26.75 | 28 | 1452100
2000-06-07 00:00:00 | 27.87 | 27.93 | 27.5 | 27.56 | 1023500
2000-06-06 00:00:00 | 28.62 | 28.68 | 27.81 | 28.25 | 1097500
2000-06-05 00:00:00 | 29.37 | 29.5 | 28.37 | 28.68 | 983500
2000-06-02 00:00:00 | 28.93 | 29.62 | 28.93 | 29.37 | 2130900
2000-06-01 00:00:00 | 28.37 | 29.12 | 28.31 | 29 | 1722800
2000-05-31 00:00:00 | 28.37 | 28.37 | 28.37 | 28.37 | 1701000
2000-05-30 00:00:00 | 28 | 28.06 | 27.62 | 27.93 | 1155000
2000-05-26 00:00:00 | 27.93 | 28.5 | 27.87 | 28 | 1500100
2000-05-25 00:00:00 | 27.75 | 28.25 | 27.5 | 27.93 | 1874800
2000-05-24 00:00:00 | 27.37 | 27.5 | 26.62 | 27 | 2055300
2000-05-23 00:00:00 | 27.37 | 27.68 | 27 | 27.5 | 990400
2000-05-22 00:00:00 | 27.93 | 28 | 26.93 | 27.5 | 1024300
2000-05-19 00:00:00 | 27.43 | 28.18 | 27.43 | 27.81 | 1260600
2000-05-18 00:00:00 | 28 | 28.31 | 27.93 | 28.12 | 1264000
2000-05-17 00:00:00 | 27.87 | 28.31 | 27.62 | 28.25 | 1547800
2000-05-16 00:00:00 | 28.18 | 28.75 | 27.87 | 28.43 | 1555300
2000-05-15 00:00:00 | 28.12 | 29.37 | 28.06 | 28.31 | 1987900
2000-05-12 00:00:00 | 29 | 29.06 | 28.06 | 28.12 | 1425100
2000-05-11 00:00:00 | 28.5 | 29.56 | 28.18 | 29.12 | 2864100
2000-05-10 00:00:00 | 28 | 28.81 | 27.81 | 28.5 | 3514200
2000-05-08 00:00:00 | 26.75 | 28.25 | 26.12 | 28.12 | 1386600
2000-05-05 00:00:00 | 26.25 | 27.56 | 26 | 26.62 | 1475800
2000-05-04 00:00:00 | 27 | 27.06 | 26.18 | 26.18 | 1621400
2000-05-03 00:00:00 | 28.12 | 28.12 | 25.81 | 26.5 | 3501400
2000-05-02 00:00:00 | 28.06 | 29 | 27.93 | 28.87 | 2535100
2000-05-01 00:00:00 | 27.68 | 28.75 | 27.5 | 28.06 | 1938700
2000-04-28 00:00:00 | 28.68 | 28.75 | 28.06 | 28.12 | 1397800
2000-04-27 00:00:00 | 28.93 | 29 | 28 | 28.75 | 1504000
2000-04-26 00:00:00 | 29.18 | 29.18 | 28.62 | 29.06 | 1898800
2000-04-25 00:00:00 | 28.75 | 29.37 | 28.12 | 29.18 | 2128200
2000-04-20 00:00:00 | 27.81 | 28.12 | 27.75 | 28.06 | 1515700
2000-04-19 00:00:00 | 27.43 | 27.81 | 27.06 | 27.5 | 1394300
2000-04-18 00:00:00 | 27.5 | 27.62 | 26.75 | 27.5 | 1767500
2000-04-17 00:00:00 | 26.31 | 27.93 | 25.56 | 27.75 | 3075700
2000-04-14 00:00:00 | 27.75 | 27.87 | 26.25 | 26.31 | 3525800
2000-04-13 00:00:00 | 28.93 | 29.5 | 27.87 | 27.87 | 2973600
2000-04-12 00:00:00 | 27.25 | 29.5 | 27.25 | 28.25 | 3910300
2000-04-10 00:00:00 | 26.5 | 27.37 | 26.5 | 27.25 | 2394400
2000-04-07 00:00:00 | 26.56 | 26.68 | 26.43 | 26.53 | 1806900
2000-04-06 00:00:00 | 26.81 | 27.12 | 26.31 | 26.56 | 1936800
2000-04-05 00:00:00 | 26.75 | 27.43 | 26.37 | 26.93 | 2145200
2000-04-04 00:00:00 | 26 | 27.12 | 25.37 | 26.75 | 5429700
2000-04-03 00:00:00 | 26 | 26.06 | 25 | 25.43 | 2710800
2000-03-31 00:00:00 | 25.43 | 26.12 | 24.75 | 25.75 | 7764900
2000-03-30 00:00:00 | 26.06 | 26.06 | 24.87 | 25.12 | 4160000
2000-03-29 00:00:00 | 26.68 | 27.5 | 25.93 | 26 | 3251000
2000-03-28 00:00:00 | 26.37 | 27.18 | 26.25 | 26.62 | 2953600
2000-03-27 00:00:00 | 26.5 | 26.56 | 25.75 | 26.43 | 5142700
2000-03-24 00:00:00 | 27 | 28.43 | 26.81 | 28 | 2561700
2000-03-23 00:00:00 | 27.25 | 27.31 | 26.93 | 27.18 | 2187200
2000-03-22 00:00:00 | 27.5 | 28 | 27 | 27.93 | 2592100
2000-03-21 00:00:00 | 27.75 | 28.37 | 27.25 | 28 | 1785300
2000-03-20 00:00:00 | 28 | 28.06 | 27.18 | 28 | 1508700
2000-03-17 00:00:00 | 27.75 | 28.43 | 27.43 | 27.93 | 3082500
2000-03-16 00:00:00 | 26.62 | 27.75 | 26.5 | 27.5 | 3862900
2000-03-15 00:00:00 | 24.87 | 26.25 | 24.81 | 26 | 2433100
2000-03-14 00:00:00 | 25.06 | 25.31 | 24.25 | 25 | 2657900
2000-03-13 00:00:00 | 23.37 | 25.56 | 22.56 | 25.06 | 2111800
2000-03-10 00:00:00 | 25.37 | 25.37 | 24.37 | 24.5 | 1667100
2000-03-09 00:00:00 | 24.87 | 25.87 | 21.93 | 25.62 | 2244300
2000-03-08 00:00:00 | 22.75 | 25 | 22.68 | 24.87 | 2763600
2000-03-07 00:00:00 | 24.12 | 24.12 | 22.06 | 22.75 | 3522300
2000-03-06 00:00:00 | 24.5 | 24.5 | 23.75 | 24.25 | 2400600
2000-03-03 00:00:00 | 24.56 | 24.93 | 24.18 | 24.5 | 3165100
2000-03-02 00:00:00 | 25.12 | 25.25 | 24.5 | 24.68 | 3261000
2000-03-01 00:00:00 | 25.87 | 25.87 | 25.18 | 25.62 | 2720100
2000-02-29 00:00:00 | 26.56 | 26.56 | 25.75 | 25.81 | 2776400
2000-02-28 00:00:00 | 26.18 | 26.62 | 25.12 | 26.43 | 2129900
2000-02-25 00:00:00 | 26.06 | 26.31 | 25.5 | 26.12 | 3820600
2000-02-24 00:00:00 | 26.75 | 26.93 | 25.75 | 26.06 | 2963400
2000-02-23 00:00:00 | 25.62 | 26.93 | 25.25 | 26.75 | 2285400
2000-02-22 00:00:00 | 25.5 | 26.5 | 24.31 | 26.25 | 1944300
2000-02-21 00:00:00 | 27 | 27 | 25.93 | 26.18 | 2071400
2000-02-17 00:00:00 | 27.25 | 27.62 | 26.37 | 27.37 | 1777700
2000-02-16 00:00:00 | 28.18 | 28.31 | 27.12 | 27.5 | 1423500
2000-02-15 00:00:00 | 29.62 | 29.75 | 28.25 | 28.5 | 1606600
2000-02-14 00:00:00 | 29.5 | 29.81 | 28.93 | 29.81 | 966100
2000-02-11 00:00:00 | 30.37 | 30.43 | 29.56 | 29.62 | 1228000
2000-02-10 00:00:00 | 29.93 | 30.62 | 29.87 | 30.62 | 1878600
2000-02-09 00:00:00 | 30 | 30.25 | 29.62 | 29.93 | 1424300
2000-02-08 00:00:00 | 29.25 | 30.12 | 28.81 | 30.12 | 2262300
2000-02-07 00:00:00 | 28.62 | 29 | 28.43 | 28.93 | 1358300
2000-02-04 00:00:00 | 29.12 | 29.5 | 29 | 29.18 | 1313000
2000-02-03 00:00:00 | 28.25 | 29.12 | 28.25 | 28.87 | 1603300
2000-02-02 00:00:00 | 28.43 | 29.37 | 28.18 | 28.93 | 1361200
2000-02-01 00:00:00 | 27.68 | 29 | 27.06 | 28.81 | 1820000
2000-01-31 00:00:00 | 28.75 | 28.75 | 27.62 | 27.93 | 2475300
2000-01-28 00:00:00 | 28.25 | 29.25 | 28.06 | 28.81 | 1694200
2000-01-27 00:00:00 | 29.5 | 29.62 | 28.12 | 29.12 | 1420800
2000-01-26 00:00:00 | 27.5 | 29.31 | 27.43 | 29.25 | 1614400
2000-01-25 00:00:00 | 29.18 | 29.37 | 28.12 | 28.43 | 1878800
2000-01-24 00:00:00 | 30.12 | 30.25 | 28.75 | 29 | 1712600
2000-01-19 00:00:00 | 29.5 | 30.37 | 29.31 | 30.18 | 1985000
2000-01-18 00:00:00 | 29 | 29.5 | 28.68 | 29.25 | 1563000
2000-01-14 00:00:00 | 29.62 | 29.87 | 29.18 | 29.43 | 2048700
2000-01-13 00:00:00 | 30 | 30.62 | 29.62 | 30.18 | 2092100
2000-01-12 00:00:00 | 30 | 30.37 | 29.68 | 30.25 | 2062800
2000-01-11 00:00:00 | 28.87 | 30 | 28.62 | 29.62 | 3499800
2000-01-10 00:00:00 | 27.56 | 28.87 | 27.25 | 28.5 | 3296100
2000-01-07 00:00:00 | 27.06 | 27.75 | 26.37 | 27.68 | 3629900
2000-01-06 00:00:00 | 27.68 | 27.87 | 26.87 | 27 | 2595400
2000-01-05 00:00:00 | 27.75 | 27.93 | 27.31 | 27.81 | 2167800
2000-01-04 00:00:00 | 27.81 | 28.37 | 27.12 | 27.5 | 1709100
2000-01-03 00:00:00 | 28.5 | 28.68 | 27.75 | 28.56 | 2095900
1999-12-31 00:00:00 | 28.62 | 29.31 | 28.5 | 29.25 | 585000
1999-12-30 00:00:00 | 28.68 | 28.87 | 28.31 | 28.81 | 714300
1999-12-29 00:00:00 | 29.81 | 29.87 | 28.06 | 28.62 | 1139100
1999-12-28 00:00:00 | 29.18 | 29.93 | 29.18 | 29.87 | 1388300
1999-12-27 00:00:00 | 28.87 | 29.43 | 28.75 | 29.09 | 1292200
1999-12-23 00:00:00 | 28.5 | 29.12 | 28.37 | 29.06 | 1201000
1999-12-22 00:00:00 | 27.93 | 28.43 | 27.68 | 28 | 1631200
1999-12-21 00:00:00 | 27.62 | 28.43 | 27.25 | 28.12 | 1790500
1999-12-17 00:00:00 | 28.5 | 29.12 | 27.43 | 28.5 | 4183200
1999-12-16 00:00:00 | 29.87 | 30 | 28.43 | 28.81 | 2458600
1999-12-15 00:00:00 | 31.18 | 31.18 | 29.81 | 30.12 | 2523400
1999-12-14 00:00:00 | 32.12 | 32.25 | 31 | 31.12 | 1743400
1999-12-13 00:00:00 | 31.31 | 32.25 | 31.06 | 32.06 | 1449800
1999-12-10 00:00:00 | 30.62 | 31.75 | 30.5 | 31.62 | 1179900
1999-12-09 00:00:00 | 31.12 | 31.37 | 30.25 | 31 | 1475800
1999-12-08 00:00:00 | 32.12 | 32.12 | 30.18 | 30.37 | 1875400
1999-12-07 00:00:00 | 32.43 | 32.43 | 31.62 | 31.62 | 2042000
1999-12-06 00:00:00 | 31.37 | 32.87 | 31 | 32.75 | 3804200
1999-12-03 00:00:00 | 30 | 30.62 | 29.68 | 30.62 | 3987400
1999-12-02 00:00:00 | 28.75 | 29.31 | 28.18 | 29.25 | 1440800
1999-12-01 00:00:00 | 29.12 | 29.25 | 28.18 | 29.18 | 574500
1999-11-29 00:00:00 | 29.37 | 30 | 28.93 | 29.62 | 1747400
1999-11-26 00:00:00 | 29.37 | 29.87 | 29.25 | 29.5 | 835800
1999-11-24 00:00:00 | 29.93 | 29.93 | 29.25 | 29.56 | 1568800
1999-11-23 00:00:00 | 29.43 | 29.93 | 29.12 | 29.84 | 2601700
1999-11-22 00:00:00 | 29.25 | 29.75 | 28.25 | 29.31 | 3568400
1999-11-19 00:00:00 | 28.87 | 28.87 | 27.43 | 27.68 | 1890400
1999-11-18 00:00:00 | 28.5 | 28.93 | 28.12 | 28.87 | 1462400
1999-11-17 00:00:00 | 28.87 | 29.37 | 28.56 | 28.75 | 1942900
1999-11-16 00:00:00 | 28.62 | 29.5 | 28.5 | 29.43 | 2490400
1999-11-15 00:00:00 | 27.68 | 28.68 | 27.5 | 28.56 | 1990000
1999-11-12 00:00:00 | 27.5 | 27.75 | 26.75 | 27.62 | 2076900
1999-11-11 00:00:00 | 26.56 | 27.18 | 25.81 | 27.12 | 2868800
1999-11-08 00:00:00 | 26 | 27.12 | 25.5 | 26.31 | 3855500
1999-11-05 00:00:00 | 25.31 | 25.93 | 25.18 | 25.68 | 3995200
1999-11-04 00:00:00 | 25.37 | 25.37 | 25 | 25.18 | 2959100
1999-11-03 00:00:00 | 25.5 | 25.62 | 25 | 25.37 | 2116600
1999-11-02 00:00:00 | 25 | 25.5 | 25 | 25.18 | 2967700
1999-11-01 00:00:00 | 25.18 | 25.37 | 24.62 | 24.93 | 2509400
1999-10-29 00:00:00 | 24.75 | 25.43 | 24.62 | 25.18 | 3715800
1999-10-28 00:00:00 | 24.75 | 25.12 | 24 | 24.56 | 2985900
1999-10-27 00:00:00 | 24 | 24.62 | 23.37 | 24.43 | 2783700
1999-10-26 00:00:00 | 24.87 | 24.93 | 23.87 | 23.93 | 1650400
1999-10-25 00:00:00 | 25.75 | 25.75 | 24.75 | 24.93 | 1953600
1999-10-22 00:00:00 | 25.93 | 26 | 25.56 | 25.93 | 1757600
1999-10-21 00:00:00 | 24.93 | 25.43 | 24.5 | 25.43 | 1352300
1999-10-20 00:00:00 | 24.37 | 25.18 | 24.25 | 25.18 | 1789600
1999-10-19 00:00:00 | 24.43 | 24.75 | 24 | 24.12 | 1229100
1999-10-18 00:00:00 | 23.5 | 24.5 | 23 | 24.25 | 1585100
1999-10-15 00:00:00 | 24 | 24.06 | 23.56 | 23.62 | 1268100
1999-10-14 00:00:00 | 24 | 24.46 | 23.93 | 24.25 | 1669400
1999-10-13 00:00:00 | 24.81 | 24.87 | 23.93 | 23.93 | 2426300
1999-10-12 00:00:00 | 25.12 | 25.12 | 24.62 | 24.87 | 1208400
1999-10-11 00:00:00 | 25.31 | 25.5 | 24.93 | 25.25 | 1262000
1999-10-08 00:00:00 | 24.93 | 25.31 | 24.5 | 25.31 | 2333300
1999-10-07 00:00:00 | 25.75 | 25.81 | 24.81 | 24.87 | 1588800
1999-10-06 00:00:00 | 24.75 | 26.12 | 24.75 | 26 | 2389600
1999-10-05 00:00:00 | 24.62 | 25.68 | 24.5 | 24.62 | 2615200
1999-10-04 00:00:00 | 24.81 | 25.25 | 24.56 | 24.75 | 2409700
1999-10-01 00:00:00 | 25 | 25.12 | 24.43 | 24.68 | 1749000
1999-09-30 00:00:00 | 24.62 | 25.56 | 24.62 | 25.37 | 1852500
1999-09-29 00:00:00 | 24.12 | 25 | 24.06 | 24.37 | 1210800
1999-09-28 00:00:00 | 24.25 | 24.5 | 23.62 | 24.06 | 1284200
1999-09-27 00:00:00 | 24.81 | 25.06 | 24.31 | 24.37 | 1295000
1999-09-24 00:00:00 | 24.37 | 25.12 | 24.25 | 24.56 | 2167700
1999-09-23 00:00:00 | 24.81 | 24.87 | 24 | 24.31 | 2382600
1999-09-22 00:00:00 | 25 | 25.25 | 24.75 | 24.87 | 1494600
1999-09-21 00:00:00 | 26 | 26 | 24.87 | 24.93 | 3537200
1999-09-20 00:00:00 | 25.62 | 26.5 | 25.56 | 26.5 | 2243200
1999-09-17 00:00:00 | 25.06 | 25.75 | 25 | 25.56 | 2167700
1999-09-16 00:00:00 | 25.25 | 25.37 | 24.62 | 24.93 | 1849100
1999-09-15 00:00:00 | 24.75 | 25.31 | 24.5 | 25.06 | 2646900
1999-09-14 00:00:00 | 23.87 | 24.25 | 23.87 | 24 | 1541500
1999-09-13 00:00:00 | 23.56 | 24.06 | 23.5 | 23.87 | 2012100
1999-09-10 00:00:00 | 23.75 | 23.93 | 23.37 | 23.43 | 2934300
1999-09-09 00:00:00 | 24 | 24.12 | 23.75 | 23.93 | 1601200
1999-09-08 00:00:00 | 23.62 | 24.25 | 23.56 | 24.18 | 2442700
1999-09-07 00:00:00 | 23.87 | 24.68 | 23.81 | 23.93 | 1879200
1999-09-03 00:00:00 | 24 | 24.56 | 23.62 | 24.06 | 2717600
1999-09-02 00:00:00 | 24.25 | 24.25 | 23.43 | 23.75 | 3060400
1999-09-01 00:00:00 | 23.25 | 24.31 | 23.25 | 24.25 | 3048500
1999-08-31 00:00:00 | 23.81 | 23.93 | 23.06 | 23.18 | 2371500
1999-08-30 00:00:00 | 24.12 | 24.31 | 23.93 | 23.93 | 1473600
1999-08-27 00:00:00 | 24.37 | 24.75 | 24.31 | 24.56 | 2259100
1999-08-26 00:00:00 | 25 | 25.5 | 24.37 | 24.5 | 2733900
1999-08-25 00:00:00 | 25 | 25.25 | 24.75 | 25 | 1919900
1999-08-24 00:00:00 | 25.12 | 25.37 | 24.75 | 25 | 1786400
1999-08-23 00:00:00 | 25.87 | 26.06 | 25.18 | 25.5 | 1827900
1999-08-20 00:00:00 | 26.06 | 26.37 | 25.75 | 25.81 | 1610400
1999-08-19 00:00:00 | 25.12 | 25.56 | 25 | 25.56 | 1995000
1999-08-18 00:00:00 | 25.37 | 25.56 | 25.06 | 25.56 | 1235200
1999-08-17 00:00:00 | 26 | 26 | 25.37 | 25.75 | 998600
1999-08-16 00:00:00 | 25.56 | 25.87 | 25.56 | 25.81 | 862100
1999-08-13 00:00:00 | 25.56 | 25.87 | 25.56 | 25.68 | 348600
1999-08-12 00:00:00 | 25.18 | 25.5 | 25 | 25 | 1358300
1999-08-11 00:00:00 | 24.87 | 25.43 | 24.87 | 25.12 | 1075600
1999-08-10 00:00:00 | 25 | 25.25 | 24.12 | 24.68 | 2105600
1999-08-09 00:00:00 | 25.75 | 25.93 | 25.12 | 25.25 | 1617800
1999-08-06 00:00:00 | 26.12 | 26.75 | 26 | 26.12 | 1179500
1999-08-05 00:00:00 | 25.93 | 26.68 | 25.62 | 26.25 | 1634600
1999-08-04 00:00:00 | 26.5 | 27 | 25.5 | 26.31 | 3825900
1999-08-03 00:00:00 | 27.68 | 28 | 27.12 | 27.18 | 1145200
1999-08-02 00:00:00 | 28 | 28.31 | 27.68 | 27.81 | 994300
1999-07-30 00:00:00 | 28.87 | 28.93 | 28.12 | 28.31 | 1252900
1999-07-29 00:00:00 | 29.12 | 29.12 | 28.37 | 28.5 | 1161600
1999-07-28 00:00:00 | 28.62 | 29.75 | 28.56 | 29.25 | 1469600
1999-07-27 00:00:00 | 28.5 | 29.12 | 28.5 | 28.68 | 1171600
1999-07-26 00:00:00 | 28.12 | 28.93 | 28.06 | 28.5 | 1042900
1999-07-23 00:00:00 | 28.25 | 28.62 | 28.25 | 28.25 | 1107100
1999-07-22 00:00:00 | 28.62 | 28.81 | 28.12 | 28.18 | 1314100
1999-07-21 00:00:00 | 28.43 | 29.37 | 28.43 | 28.5 | 1644300
1999-07-20 00:00:00 | 29.81 | 29.81 | 28.56 | 28.75 | 1600700
1999-07-19 00:00:00 | 29.87 | 29.93 | 29.62 | 29.75 | 1312500
1999-07-16 00:00:00 | 29.62 | 29.93 | 29.5 | 29.87 | 1576700
1999-07-15 00:00:00 | 29.25 | 29.75 | 29.18 | 29.62 | 1516800
1999-07-14 00:00:00 | 28.75 | 29.5 | 28.56 | 29.25 | 1558800
1999-07-13 00:00:00 | 29.06 | 29.18 | 28.18 | 28.37 | 1884200
1999-07-12 00:00:00 | 28.87 | 29.31 | 28.75 | 29.12 | 2387500
1999-07-09 00:00:00 | 28.81 | 28.87 | 28.31 | 28.56 | 1421100
1999-07-08 00:00:00 | 27.87 | 28.87 | 27.75 | 28.56 | 1867500
1999-07-07 00:00:00 | 27.75 | 28.18 | 27.62 | 28.06 | 2008400
1999-07-06 00:00:00 | 28.62 | 28.75 | 27.62 | 27.75 | 2193000
1999-07-02 00:00:00 | 29 | 29.12 | 28.5 | 28.75 | 1273300
1999-07-01 00:00:00 | 29.12 | 29.5 | 28.81 | 29 | 1318400
1999-06-30 00:00:00 | 29.5 | 29.5 | 28.87 | 29.37 | 2463400
1999-06-29 00:00:00 | 29.43 | 29.62 | 28.87 | 29.56 | 2565200
1999-06-28 00:00:00 | 27.68 | 29.37 | 27.56 | 29.31 | 3592100
1999-06-25 00:00:00 | 27.68 | 28.06 | 27.31 | 27.56 | 2302600
1999-06-24 00:00:00 | 27.68 | 27.75 | 27.06 | 27.56 | 1612600
1999-06-22 00:00:00 | 27.31 | 27.5 | 26.75 | 27.18 | 2338400
1999-06-21 00:00:00 | 27.56 | 27.56 | 27 | 27.12 | 1695700
1999-06-18 00:00:00 | 26.43 | 27.62 | 26.25 | 27.5 | 3364600
1999-06-17 00:00:00 | 26 | 26.43 | 25.68 | 26.18 | 1744700
1999-06-16 00:00:00 | 25.25 | 25.93 | 25.18 | 25.93 | 1711700
1999-06-15 00:00:00 | 25.37 | 25.56 | 24.62 | 24.93 | 1810200
1999-06-14 00:00:00 | 24.87 | 26.12 | 24.37 | 25.12 | 2349300
1999-06-11 00:00:00 | 24.37 | 24.56 | 23.68 | 24.06 | 2331200
1999-06-10 00:00:00 | 24.56 | 24.81 | 24.06 | 24.37 | 1744900
1999-06-09 00:00:00 | 24.56 | 25.12 | 24.5 | 24.81 | 1839700
1999-06-08 00:00:00 | 24.87 | 25.5 | 24.5 | 24.68 | 1930100
1999-06-07 00:00:00 | 25.75 | 25.81 | 24.75 | 25 | 2013400
1999-06-04 00:00:00 | 25.12 | 26 | 25.06 | 26 | 2762900
1999-06-03 00:00:00 | 24 | 25.25 | 23.62 | 25.06 | 3567200
1999-06-02 00:00:00 | 23.87 | 24 | 23 | 23.31 | 2272300
1999-06-01 00:00:00 | 23.25 | 23.81 | 22.5 | 23.75 | 3733700
1999-05-28 00:00:00 | 23.75 | 23.87 | 23 | 23.25 | 4733800
1999-05-27 00:00:00 | 25.31 | 25.31 | 23.56 | 23.62 | 5152100
1999-05-26 00:00:00 | 25.37 | 26.12 | 25 | 25.43 | 2495700
1999-05-25 00:00:00 | 26.12 | 27 | 26.12 | 26.12 | 3469500
1999-05-24 00:00:00 | 26.06 | 26.43 | 25.93 | 26.06 | 1721600
1999-05-21 00:00:00 | 26.5 | 26.5 | 25.93 | 26.06 | 2208400
1999-05-20 00:00:00 | 26.5 | 26.81 | 26.06 | 26.43 | 3248900
1999-05-19 00:00:00 | 25.5 | 25.75 | 25 | 25.62 | 1501400
1999-05-18 00:00:00 | 25.31 | 26 | 24.81 | 25.12 | 2307700
1999-05-17 00:00:00 | 25.18 | 25.5 | 24.93 | 25.25 | 1915300
1999-05-14 00:00:00 | 25.12 | 25.56 | 24.87 | 25.5 | 2099300
1999-05-13 00:00:00 | 25.75 | 26.06 | 25.25 | 25.68 | 1962800
1999-05-12 00:00:00 | 25 | 25.93 | 24.5 | 25.68 | 2979400
1999-05-11 00:00:00 | 25.06 | 25.81 | 24.93 | 25.25 | 2399500
1999-05-10 00:00:00 | 25.43 | 25.62 | 25 | 25.12 | 1929900
1999-05-07 00:00:00 | 25.5 | 25.62 | 25.06 | 25.5 | 2360800
1999-05-06 00:00:00 | 25.5 | 25.62 | 25.12 | 25.37 | 2147200
1999-05-05 00:00:00 | 25.68 | 26.31 | 25.06 | 25.62 | 2778900
1999-05-04 00:00:00 | 27.37 | 27.37 | 26.12 | 26.25 | 1903200
1999-05-03 00:00:00 | 26.68 | 27.25 | 25.68 | 27.25 | 1716900
1999-04-30 00:00:00 | 26.5 | 27.81 | 26.25 | 26.87 | 1972000
1999-04-29 00:00:00 | 27.5 | 27.56 | 26.25 | 26.56 | 2024300
1999-04-28 00:00:00 | 27.93 | 28.25 | 27.5 | 27.5 | 2074400
1999-04-27 00:00:00 | 27.12 | 27.68 | 26.68 | 27.68 | 2836400
1999-04-26 00:00:00 | 26.75 | 26.87 | 24.87 | 26.62 | 3922700
1999-04-23 00:00:00 | 26.62 | 26.87 | 26.06 | 26.5 | 1516700
1999-04-22 00:00:00 | 26.06 | 26.5 | 25.62 | 26.37 | 2723500
1999-04-21 00:00:00 | 25 | 26.43 | 24.81 | 25.75 | 5725100
1999-04-20 00:00:00 | 24.5 | 25.06 | 23.31 | 24.5 | 9585700
1999-04-19 00:00:00 | 25.81 | 26.56 | 23.87 | 24.25 | 5454200
1999-04-16 00:00:00 | 26.75 | 27.12 | 25.5 | 25.68 | 6031500
1999-04-15 00:00:00 | 28.5 | 28.56 | 26.56 | 26.75 | 3182300
1999-04-14 00:00:00 | 29 | 29.25 | 28.25 | 28.5 | 1742000
1999-04-13 00:00:00 | 29.75 | 30 | 28.93 | 29.18 | 2306100
1999-04-12 00:00:00 | 30.12 | 30.12 | 29 | 29.81 | 2599200
1999-04-09 00:00:00 | 27.93 | 29.43 | 27.81 | 29.43 | 2603300
1999-04-08 00:00:00 | 27.62 | 28 | 27.5 | 27.93 | 2490100
1999-04-07 00:00:00 | 27.18 | 27.31 | 26.81 | 27.18 | 2284400
1999-04-06 00:00:00 | 26.18 | 27 | 25.93 | 26.5 | 3947900
1999-04-05 00:00:00 | 28.12 | 28.37 | 26.25 | 26.43 | 4700300
1999-04-01 00:00:00 | 28.25 | 28.31 | 27.68 | 27.93 | 2082100
1999-03-31 00:00:00 | 28.75 | 28.93 | 27.5 | 28.25 | 3412400
1999-03-30 00:00:00 | 29 | 29.25 | 28.75 | 28.81 | 1929800
1999-03-29 00:00:00 | 29.93 | 30 | 28.81 | 29.37 | 2150800
1999-03-26 00:00:00 | 29.75 | 29.87 | 29.37 | 29.87 | 1913200
1999-03-25 00:00:00 | 27.93 | 30 | 27.93 | 30 | 1899100
1999-03-24 00:00:00 | 28 | 28.5 | 27.5 | 27.87 | 1845800
1999-03-23 00:00:00 | 28.87 | 28.93 | 27.93 | 28 | 2670900
1999-03-22 00:00:00 | 29.5 | 29.93 | 28.93 | 29 | 2053700
1999-03-19 00:00:00 | 30.5 | 30.5 | 29.5 | 29.5 | 2024100
1999-03-18 00:00:00 | 29.56 | 30.5 | 29.5 | 30.43 | 1511300
1999-03-17 00:00:00 | 30.06 | 30.12 | 29.5 | 29.87 | 1317700
1999-03-16 00:00:00 | 30.25 | 30.37 | 29.87 | 30 | 1678800
1999-03-15 00:00:00 | 31 | 31 | 29.81 | 30.37 | 2348000
1999-03-12 00:00:00 | 30.87 | 30.93 | 29.18 | 30.37 | 4002000
1999-03-11 00:00:00 | 30.37 | 31 | 29.87 | 30.93 | 2129000
1999-03-10 00:00:00 | 30.12 | 30.31 | 29.62 | 30.12 | 1751700
1999-03-09 00:00:00 | 30.37 | 30.43 | 29.56 | 29.93 | 1822000
1999-03-08 00:00:00 | 30.37 | 30.43 | 29.68 | 30.43 | 2013000
1999-01-19 00:00:00 | 58.25 | 58.37 | 56.37 | 56.56 | 1676400
1999-01-15 00:00:00 | 56.87 | 57.12 | 56.12 | 57 | 1841900
1999-01-14 00:00:00 | 57.75 | 57.81 | 55.25 | 55.68 | 2027400
1999-01-13 00:00:00 | 53.5 | 57.75 | 53.37 | 57.68 | 2158200
1999-01-12 00:00:00 | 52.56 | 54.62 | 52.5 | 54.5 | 1424500
1999-01-11 00:00:00 | 54 | 54.43 | 51.87 | 52.62 | 1713800
1999-01-08 00:00:00 | 54.68 | 55.25 | 53.87 | 54 | 1447600
1999-01-07 00:00:00 | 55.75 | 55.87 | 53.93 | 54.62 | 2593700
1999-01-06 00:00:00 | 56 | 57.37 | 55.93 | 56.43 | 2055100
1999-01-05 00:00:00 | 56.62 | 56.75 | 55.75 | 56 | 1293600
1999-01-04 00:00:00 | 58 | 58.93 | 56.37 | 56.87 | 1707900
1998-12-31 00:00:00 | 59 | 59.12 | 57.5 | 58.56 | 792100
1998-12-30 00:00:00 | 59.12 | 59.25 | 58.5 | 58.93 | 570400
1998-12-29 00:00:00 | 59.18 | 59.5 | 58.87 | 59.37 | 914600
1998-12-28 00:00:00 | 60.12 | 60.37 | 58.87 | 59.25 | 655300
1998-12-24 00:00:00 | 60.06 | 60.43 | 59.62 | 60.18 | 249000
1998-12-23 00:00:00 | 59.12 | 60.31 | 59 | 60.12 | 830400
1998-12-22 00:00:00 | 57.62 | 59.25 | 57.37 | 59.25 | 871100
1998-12-21 00:00:00 | 55.75 | 57.93 | 55.75 | 57.5 | 638700
1998-12-18 00:00:00 | 55 | 56 | 54.68 | 56 | 1145500
1998-12-17 00:00:00 | 56.75 | 56.87 | 54.75 | 54.75 | 1082700
1998-12-16 00:00:00 | 56 | 57.25 | 55.75 | 56.62 | 1229400
1998-12-15 00:00:00 | 56 | 56.06 | 54.81 | 56 | 904800
1998-12-14 00:00:00 | 55.62 | 56.18 | 55.31 | 55.56 | 790700
1998-12-11 00:00:00 | 55 | 56.18 | 54.75 | 56.18 | 929500
1998-12-10 00:00:00 | 57.56 | 57.81 | 54.87 | 55 | 1120600
1998-12-09 00:00:00 | 56.75 | 57.43 | 56.37 | 57.43 | 490400
1998-12-08 00:00:00 | 56.12 | 57.25 | 55.75 | 56.75 | 826200
1998-12-07 00:00:00 | 55 | 56.43 | 54.81 | 56.31 | 711400
1998-12-04 00:00:00 | 54.75 | 54.87 | 53.75 | 54.37 | 828600
1998-12-03 00:00:00 | 53.37 | 55.18 | 53 | 54.06 | 991700
1998-12-02 00:00:00 | 52.5 | 53.87 | 52.37 | 53.5 | 702100
1998-12-01 00:00:00 | 53.56 | 53.62 | 52 | 53.12 | 1000900
1998-11-30 00:00:00 | 54 | 54.5 | 53.43 | 53.87 | 1068200
1998-11-27 00:00:00 | 53.62 | 54.43 | 53.18 | 54.18 | 681200
1998-11-25 00:00:00 | 53.12 | 53.87 | 53 | 53.62 | 859600
1998-11-24 00:00:00 | 52.81 | 53.75 | 52.75 | 53.18 | 990200
1998-11-23 00:00:00 | 53.25 | 53.37 | 52.5 | 52.75 | 1380300
1998-11-20 00:00:00 | 54.56 | 54.56 | 52.5 | 53.25 | 1043500
1998-11-19 00:00:00 | 53.87 | 54.62 | 53.31 | 54.43 | 777700
1998-11-18 00:00:00 | 54.12 | 54.56 | 53.31 | 53.31 | 1074600
1998-11-17 00:00:00 | 55 | 55 | 53.75 | 54.18 | 1158100
1998-11-16 00:00:00 | 53.25 | 54.87 | 53.12 | 54.87 | 896200
1998-11-13 00:00:00 | 51.18 | 52.62 | 51.18 | 52.37 | 750800
1998-11-12 00:00:00 | 50.62 | 51.75 | 50.5 | 51.25 | 615900
1998-11-11 00:00:00 | 50.81 | 51.37 | 50.75 | 50.87 | 799300
1998-11-10 00:00:00 | 50.62 | 51.25 | 50.12 | 50.93 | 964000
1998-11-09 00:00:00 | 51.62 | 51.62 | 50.62 | 50.68 | 760000
1998-11-06 00:00:00 | 50.12 | 52 | 50 | 51.62 | 1295400
1998-11-05 00:00:00 | 48.68 | 50.12 | 47.62 | 50.12 | 2027000
1998-11-04 00:00:00 | 49.5 | 49.87 | 48.25 | 48.5 | 1249500
1998-11-03 00:00:00 | 49.62 | 49.75 | 48.12 | 48.68 | 617000
1998-11-02 00:00:00 | 49.06 | 50.37 | 49.06 | 50.12 | 1079200
1998-10-30 00:00:00 | 48.25 | 49.37 | 48.06 | 48.68 | 850800
1998-10-29 00:00:00 | 47 | 47.68 | 45.56 | 47.68 | 1029900
1998-10-28 00:00:00 | 45.87 | 46.75 | 45.5 | 45.93 | 759000
1998-10-27 00:00:00 | 46.37 | 47.43 | 45.68 | 46 | 1113800
1998-10-26 00:00:00 | 48.18 | 48.18 | 47 | 47.25 | 929200
1998-10-23 00:00:00 | 50.5 | 50.5 | 48.5 | 48.93 | 647600
1998-10-22 00:00:00 | 50.31 | 50.62 | 49.56 | 50.56 | 1012600
1998-10-21 00:00:00 | 50.31 | 50.93 | 49.37 | 50.68 | 1049600
1998-10-20 00:00:00 | 51 | 51.62 | 49.75 | 50.5 | 2059800
1998-10-19 00:00:00 | 48 | 49.43 | 47.75 | 49.18 | 930500
1998-10-16 00:00:00 | 50 | 50 | 48.12 | 48.31 | 1815600
1998-10-15 00:00:00 | 45.5 | 49.87 | 45.5 | 49.87 | 1559900
1998-10-14 00:00:00 | 44 | 46.12 | 43.93 | 46 | 1099400
1998-10-13 00:00:00 | 44.37 | 44.37 | 43.62 | 43.96 | 767200
1998-10-12 00:00:00 | 43.25 | 44.68 | 43.25 | 44.31 | 656500
1998-10-09 00:00:00 | 41.87 | 42.75 | 40.43 | 42.75 | 747600
1998-10-08 00:00:00 | 41 | 41.62 | 38.75 | 41.43 | 1416400
1998-10-07 00:00:00 | 42.12 | 43.43 | 41 | 42.12 | 754200
1998-10-06 00:00:00 | 42.5 | 43.06 | 41.5 | 41.93 | 1109000
1998-10-05 00:00:00 | 41.87 | 42.37 | 40.25 | 40.93 | 1118100
1998-10-02 00:00:00 | 42 | 42.62 | 40.43 | 42.37 | 1763900
1998-10-01 00:00:00 | 43.31 | 43.43 | 40.62 | 41.87 | 1416900
1998-09-30 00:00:00 | 45.5 | 45.5 | 42.87 | 44.06 | 1103100
1998-09-29 00:00:00 | 47.06 | 47.12 | 45.93 | 46 | 508700
1998-09-28 00:00:00 | 47.75 | 48.31 | 46.75 | 46.81 | 643800
1998-09-25 00:00:00 | 47.31 | 47.81 | 46.87 | 47.68 | 717500
1998-09-24 00:00:00 | 47.87 | 48.25 | 47.25 | 47.68 | 882500
1998-09-23 00:00:00 | 46.5 | 48.37 | 45.37 | 48.25 | 1246300
1998-09-22 00:00:00 | 45.18 | 46.37 | 45.18 | 46.25 | 568900
1998-09-21 00:00:00 | 45.25 | 46.25 | 44.87 | 45.18 | 697700
1998-09-18 00:00:00 | 45.5 | 46 | 44.56 | 46 | 1103300
1998-09-17 00:00:00 | 44 | 45.25 | 43.37 | 45 | 586000
1998-09-16 00:00:00 | 44.18 | 45.12 | 44.06 | 44.5 | 1046200
1998-09-15 00:00:00 | 42.62 | 44.25 | 42.62 | 44.18 | 1072300
1998-09-14 00:00:00 | 43.75 | 44.75 | 43.31 | 43.37 | 881600
1998-09-11 00:00:00 | 41.62 | 43.93 | 41.12 | 43.87 | 755900
1998-09-10 00:00:00 | 42.62 | 42.68 | 41.25 | 41.93 | 776600
1998-09-09 00:00:00 | 44.62 | 44.75 | 43 | 44 | 815600
1998-09-08 00:00:00 | 42.25 | 44.75 | 41.62 | 44.75 | 1213900
1998-09-04 00:00:00 | 41.5 | 41.62 | 40 | 40.75 | 744700
1998-09-03 00:00:00 | 40.75 | 41.68 | 40.25 | 41.25 | 887500
1998-09-02 00:00:00 | 42.62 | 43.62 | 41.5 | 41.56 | 1222000
1998-09-01 00:00:00 | 39 | 42.87 | 38.37 | 42.75 | 2343900
1998-08-31 00:00:00 | 44.37 | 44.75 | 38.37 | 38.37 | 1763500
1998-08-28 00:00:00 | 46.87 | 47.06 | 44.12 | 44.62 | 1416400
1998-08-27 00:00:00 | 47 | 47.62 | 46.62 | 46.62 | 1216000
1998-08-26 00:00:00 | 48.37 | 49.93 | 48.31 | 48.93 | 1076900
1998-08-25 00:00:00 | 47.5 | 49 | 47.5 | 48.87 | 1000500
1998-08-24 00:00:00 | 46.68 | 47.68 | 46.68 | 47.25 | 601100
1998-08-21 00:00:00 | 45.37 | 46.87 | 44.25 | 46.68 | 881500
1998-08-20 00:00:00 | 45.87 | 46 | 45.31 | 45.87 | 463500
1998-08-19 00:00:00 | 46.18 | 46.5 | 45.25 | 45.62 | 442900
1998-08-18 00:00:00 | 44.81 | 46.37 | 44.81 | 46.31 | 530300
1998-08-17 00:00:00 | 44.87 | 45.68 | 44.62 | 45.06 | 573900
1998-08-14 00:00:00 | 45.5 | 45.93 | 44.87 | 45.12 | 613400
1998-08-13 00:00:00 | 45.87 | 46 | 45.37 | 45.68 | 557700
1998-08-12 00:00:00 | 45.18 | 45.68 | 44.81 | 45.62 | 884300
1998-08-11 00:00:00 | 44.12 | 45.18 | 44 | 45.18 | 653800
1998-08-10 00:00:00 | 44.37 | 45.37 | 44.18 | 45.12 | 704600
1998-08-07 00:00:00 | 44.31 | 46 | 43.93 | 44.87 | 903500
1998-08-06 00:00:00 | 42.68 | 44.5 | 42.56 | 44.31 | 797300
1998-08-05 00:00:00 | 42.93 | 43.12 | 42 | 42.93 | 1086400
1998-07-24 00:00:00 | 45.93 | 46.31 | 44.37 | 45.68 | 729600
1998-07-23 00:00:00 | 47.62 | 47.87 | 45.75 | 45.81 | 1064300
1998-07-22 00:00:00 | 47 | 47.62 | 46.75 | 47.62 | 688400
1998-07-21 00:00:00 | 48 | 48.25 | 46.75 | 47.06 | 712000
1998-07-20 00:00:00 | 47.5 | 47.81 | 46.87 | 47.75 | 513400
1998-07-17 00:00:00 | 47.37 | 48 | 47.18 | 47.37 | 436800
1998-07-16 00:00:00 | 46.18 | 47.31 | 45.81 | 47.25 | 479800
1998-07-15 00:00:00 | 46.12 | 47.25 | 46.06 | 46.18 | 763600
1998-07-14 00:00:00 | 46.62 | 46.62 | 46.12 | 46.25 | 481200
1998-07-13 00:00:00 | 46.06 | 46.5 | 45.62 | 46.12 | 610900
1998-07-10 00:00:00 | 45.25 | 46.56 | 44.75 | 46.31 | 1095100
1998-07-09 00:00:00 | 46.37 | 46.62 | 45.25 | 45.31 | 674100
1998-07-08 00:00:00 | 46.25 | 46.68 | 45.75 | 46.62 | 1014500
1998-07-07 00:00:00 | 44.5 | 47 | 44.5 | 46.31 | 1509800
1998-07-06 00:00:00 | 42.31 | 44 | 42.31 | 43.81 | 747800
1998-07-02 00:00:00 | 42.81 | 43.25 | 41.37 | 42.06 | 586900
1998-07-01 00:00:00 | 42.12 | 42.43 | 41.25 | 42.43 | 778000
1998-06-30 00:00:00 | 41.43 | 42 | 41.06 | 41.31 | 721300
1998-06-29 00:00:00 | 40.93 | 42.12 | 40.93 | 41.25 | 944500
1998-06-26 00:00:00 | 40.43 | 40.75 | 40 | 40.43 | 392000
1998-06-25 00:00:00 | 40.37 | 40.68 | 40.18 | 40.37 | 485700
1998-06-24 00:00:00 | 40.43 | 40.5 | 39.81 | 40.43 | 682400
1998-06-23 00:00:00 | 40.62 | 40.68 | 40.18 | 40.31 | 512500
1998-06-22 00:00:00 | 39.93 | 40.5 | 39.87 | 40.12 | 406600
1998-06-19 00:00:00 | 39.87 | 40.87 | 39.56 | 39.81 | 774300
1998-06-18 00:00:00 | 39.87 | 40.25 | 39.81 | 39.87 | 1025000
1998-06-17 00:00:00 | 38.87 | 40 | 38.62 | 39.81 | 1132000
1998-06-16 00:00:00 | 39 | 39.12 | 38.25 | 38.5 | 729800
1998-06-15 00:00:00 | 39.25 | 39.5 | 38.81 | 39.12 | 621900
1998-06-12 00:00:00 | 39.25 | 39.75 | 38.75 | 39 | 765900
1998-06-11 00:00:00 | 39.62 | 39.75 | 39.18 | 39.31 | 610900
1998-06-10 00:00:00 | 39.62 | 40 | 39.43 | 39.68 | 653800
1998-06-09 00:00:00 | 39.93 | 40 | 39.12 | 39.43 | 907100
1998-06-08 00:00:00 | 38.5 | 39.81 | 38.43 | 39.81 | 801100
1998-06-05 00:00:00 | 38.31 | 38.62 | 37.75 | 38 | 703000
1998-06-04 00:00:00 | 36.87 | 38.06 | 36.43 | 38.06 | 920500
1998-06-03 00:00:00 | 36.68 | 37.62 | 36.62 | 37.12 | 956300
1998-06-02 00:00:00 | 36.12 | 37.37 | 36.12 | 36.62 | 912000
1998-06-01 00:00:00 | 35.37 | 36.81 | 35.12 | 36.18 | 878300
1998-05-29 00:00:00 | 34.93 | 35.56 | 34.75 | 35.18 | 736200
1998-05-28 00:00:00 | 34 | 35.06 | 33.81 | 35.06 | 603000
1998-05-27 00:00:00 | 34 | 34.31 | 33.56 | 34.06 | 566400
1998-05-26 00:00:00 | 35 | 35 | 34.06 | 34.06 | 635200
1998-05-22 00:00:00 | 35 | 35 | 34.75 | 34.87 | 294000
1998-05-21 00:00:00 | 35.12 | 35.5 | 34.87 | 35 | 596300
1998-05-20 00:00:00 | 34.87 | 35.12 | 34.68 | 35 | 520000
1998-05-19 00:00:00 | 34.93 | 35.12 | 34.87 | 35 | 593000
1998-05-18 00:00:00 | 35.25 | 35.37 | 34.75 | 35.06 | 638400
1998-05-15 00:00:00 | 35.93 | 35.93 | 35.31 | 35.5 | 688400
1998-05-14 00:00:00 | 35.93 | 36.5 | 35.75 | 36.18 | 661600
1998-05-13 00:00:00 | 35.75 | 36.25 | 35.68 | 36 | 700600
1998-05-12 00:00:00 | 35.56 | 35.93 | 34.87 | 35.81 | 895100
1998-05-11 00:00:00 | 35.06 | 35.68 | 35 | 35.56 | 881300
1998-05-08 00:00:00 | 34.62 | 35.37 | 34.5 | 35 | 1015800
1998-05-07 00:00:00 | 34.25 | 35.06 | 34.18 | 34.37 | 777700
1998-05-06 00:00:00 | 34.5 | 34.62 | 33.93 | 34 | 581200
1998-05-05 00:00:00 | 35.31 | 35.31 | 34.37 | 34.43 | 610100
1998-05-04 00:00:00 | 35 | 35.5 | 34.87 | 35.12 | 594000
1998-05-01 00:00:00 | 35.06 | 35.12 | 34.81 | 34.87 | 854300
1998-04-30 00:00:00 | 33 | 35.06 | 33 | 34.5 | 1399100
1998-04-29 00:00:00 | 33 | 33.06 | 32.68 | 32.87 | 672900
1998-04-28 00:00:00 | 32.93 | 34 | 32.93 | 33 | 655200
1998-04-27 00:00:00 | 33.12 | 33.37 | 32.5 | 32.87 | 951500
1998-04-24 00:00:00 | 34.06 | 34.5 | 33.5 | 33.62 | 862900
1998-04-23 00:00:00 | 34.87 | 35.06 | 34.18 | 34.43 | 626300
1998-04-22 00:00:00 | 34.87 | 35.12 | 34.5 | 34.68 | 702900
1998-04-21 00:00:00 | 34.93 | 35.18 | 34.62 | 35 | 1178600
1998-04-20 00:00:00 | 34.31 | 35 | 34.12 | 35 | 741400
1998-04-17 00:00:00 | 34.25 | 34.62 | 34 | 34.56 | 679500
1998-04-16 00:00:00 | 34 | 34.31 | 33.75 | 34 | 651000
1998-04-15 00:00:00 | 34.31 | 34.31 | 33.75 | 34.06 | 889500
1998-04-14 00:00:00 | 34.43 | 34.56 | 34 | 34.37 | 626700
1998-04-13 00:00:00 | 34.87 | 34.93 | 34.18 | 34.25 | 516400
1998-04-09 00:00:00 | 34.75 | 35.06 | 34.68 | 34.93 | 378500
1998-04-08 00:00:00 | 34.87 | 35.18 | 34.37 | 34.62 | 671100
1998-04-07 00:00:00 | 35.87 | 36.06 | 34.93 | 35.06 | 672100
1998-04-06 00:00:00 | 36.12 | 36.5 | 35.75 | 35.75 | 1214600
1998-04-03 00:00:00 | 35.62 | 36.18 | 35.37 | 35.68 | 1433400
1998-04-02 00:00:00 | 34.75 | 35.43 | 34.56 | 35.43 | 1101400
1998-04-01 00:00:00 | 35 | 35.25 | 34.43 | 34.5 | 892600
1998-03-31 00:00:00 | 35.12 | 35.43 | 34.93 | 35.25 | 1053300
1998-03-30 00:00:00 | 34.87 | 35.56 | 34.75 | 35 | 763500
1998-03-27 00:00:00 | 35.12 | 35.25 | 34.56 | 34.87 | 1368100
1998-03-26 00:00:00 | 34.62 | 35.37 | 34.5 | 34.81 | 1303000
1998-03-25 00:00:00 | 35.56 | 35.81 | 34.43 | 34.5 | 812800
1998-03-24 00:00:00 | 35 | 35.62 | 34.75 | 35.43 | 805800
1998-03-23 00:00:00 | 35.43 | 35.56 | 34.75 | 34.87 | 845900
1998-03-20 00:00:00 | 35.75 | 36.06 | 35.68 | 35.81 | 884100
1998-03-19 00:00:00 | 36.06 | 36.37 | 35.62 | 36 | 479400
1998-03-18 00:00:00 | 36.18 | 36.5 | 36 | 36.06 | 638500
1998-03-17 00:00:00 | 36.25 | 36.68 | 36.12 | 36.5 | 611900
1998-03-16 00:00:00 | 36.5 | 36.62 | 36.12 | 36.25 | 569900
1998-03-13 00:00:00 | 36.62 | 36.75 | 36 | 36.56 | 677400
1998-03-12 00:00:00 | 36.06 | 36.43 | 35.93 | 36.25 | 427100
1998-03-11 00:00:00 | 36.43 | 36.68 | 35.31 | 36.18 | 687200
1998-03-10 00:00:00 | 36.12 | 36.81 | 36.12 | 36.31 | 1301100
1998-03-09 00:00:00 | 36 | 36.62 | 35.87 | 36.62 | 1153400
1998-03-06 00:00:00 | 35.93 | 36.5 | 35.62 | 36 | 842400
1998-03-05 00:00:00 | 36.12 | 36.37 | 35.68 | 35.81 | 640400
1998-03-04 00:00:00 | 36.56 | 36.75 | 36.25 | 36.37 | 340400
1998-03-03 00:00:00 | 36 | 36.93 | 36 | 36.43 | 656700
1998-03-02 00:00:00 | 36.62 | 36.68 | 36 | 36.12 | 482900
1998-02-27 00:00:00 | 36.68 | 36.81 | 36.18 | 36.68 | 591600
1998-02-26 00:00:00 | 36.75 | 36.81 | 36.31 | 36.75 | 433700
1998-02-25 00:00:00 | 36.87 | 37.18 | 36.56 | 36.75 | 485400
1998-02-24 00:00:00 | 36.93 | 36.93 | 36.25 | 36.68 | 728700
1998-02-23 00:00:00 | 36.5 | 37.25 | 36.5 | 36.81 | 751600
1998-02-20 00:00:00 | 35.75 | 36.75 | 35.37 | 36.75 | 820000
1998-02-19 00:00:00 | 35.56 | 35.62 | 35.12 | 35.37 | 846500
1998-02-18 00:00:00 | 35.5 | 35.81 | 35.12 | 35.31 | 894200
1998-02-17 00:00:00 | 36.06 | 36.25 | 35.56 | 35.68 | 1171000
1998-02-13 00:00:00 | 36.75 | 37.06 | 35.81 | 35.93 | 949400
1998-02-12 00:00:00 | 35.37 | 37.18 | 35.37 | 37.12 | 654700
1998-02-11 00:00:00 | 35.5 | 35.87 | 35.37 | 35.87 | 685900
1998-02-10 00:00:00 | 35.37 | 35.93 | 35.18 | 35.62 | 749000
1998-02-09 00:00:00 | 35 | 35.37 | 34.68 | 35.25 | 507000
1998-02-06 00:00:00 | 35 | 35.43 | 34.62 | 34.81 | 446500
1998-02-05 00:00:00 | 35.25 | 35.87 | 34.56 | 34.93 | 813700
1998-02-04 00:00:00 | 35.25 | 35.5 | 34.87 | 35.12 | 814500
1998-02-03 00:00:00 | 34.75 | 36.06 | 34.75 | 35.68 | 1050900
1998-02-02 00:00:00 | 33.75 | 35.56 | 33.75 | 35.06 | 1274200
1998-01-30 00:00:00 | 33.37 | 33.87 | 33 | 33.12 | 717000
1998-01-29 00:00:00 | 32.81 | 34.87 | 32.68 | 33.62 | 1216600
1998-01-28 00:00:00 | 32.93 | 33 | 32.5 | 32.87 | 606800
1998-01-27 00:00:00 | 32.31 | 33.12 | 32.31 | 32.75 | 528400
1998-01-26 00:00:00 | 32.93 | 33 | 32.37 | 32.43 | 388200
1998-01-23 00:00:00 | 33 | 33.37 | 32.37 | 32.93 | 623900
1998-01-22 00:00:00 | 32.5 | 33.31 | 32.43 | 33.18 | 628900
1998-01-21 00:00:00 | 33.62 | 34.06 | 32.62 | 32.87 | 1001600
1998-01-20 00:00:00 | 32.68 | 33.75 | 32.43 | 33.62 | 973300
1998-01-16 00:00:00 | 31.87 | 32.56 | 31.75 | 32.43 | 1015900
1998-01-15 00:00:00 | 31.93 | 31.93 | 31.18 | 31.5 | 625000
1998-01-14 00:00:00 | 31.5 | 32.18 | 31.12 | 32.18 | 772100
1998-01-13 00:00:00 | 31.37 | 31.56 | 30.68 | 31.25 | 1334600
1998-01-12 00:00:00 | 29.62 | 31.37 | 29.56 | 31.18 | 883900
1998-01-09 00:00:00 | 30.25 | 30.68 | 29.93 | 30.12 | 683000
1998-01-08 00:00:00 | 30.62 | 30.68 | 30 | 30.06 | 778800
1998-01-07 00:00:00 | 30.75 | 31.18 | 30.43 | 30.75 | 553500
1998-01-06 00:00:00 | 30.87 | 31.06 | 30.5 | 30.81 | 467000
1998-01-05 00:00:00 | 31 | 31.43 | 30.81 | 31 | 718900
1998-01-02 00:00:00 | 31.62 | 31.62 | 30.18 | 30.93 | 552700