Spreadsheet: 259a1a32-1a0a-4cfe-8680-7c04096ae40d
Sheet: Sheet1

Dato | [NAME] | Høj | Lav | Seneste | Volume
2014-12-19 00:00:00 | 35.43 | 35.71 | 34.76 | 34.85 | 3792887
2014-12-18 00:00:00 | 34.3 | 35.32 | 34.17 | 35.14 | 3875711
2014-12-17 00:00:00 | 33.13 | 33.82 | 32.79 | 33.57 | 2520838
2014-12-16 00:00:00 | 32.25 | 33.58 | 31.83 | 33.51 | 5449542
2014-12-15 00:00:00 | 32.37 | 33.47 | 32 | 32.05 | 3832740
2014-12-12 00:00:00 | 32.75 | 33.69 | 32.46 | 32.48 | 3746197
2014-12-11 00:00:00 | 33.36 | 33.73 | 32.85 | 32.96 | 2695014
2014-12-10 00:00:00 | 33.79 | 34.03 | 33.26 | 33.53 | 2637826
2014-12-09 00:00:00 | 34.6 | 34.65 | 33.56 | 33.66 | 4092581
2014-12-08 00:00:00 | 36.2 | 36.2 | 34.65 | 34.91 | 6200587
2014-12-05 00:00:00 | 36.31 | 37.61 | 36.2 | 37.23 | 3170575
2014-12-04 00:00:00 | 36.71 | 37.26 | 35.73 | 35.87 | 2699682
2014-12-03 00:00:00 | 36.56 | 36.79 | 36.47 | 36.55 | 1687644
2014-12-02 00:00:00 | 37 | 37.34 | 36.54 | 36.68 | 1540585
2014-12-01 00:00:00 | 36.56 | 36.94 | 36.33 | 36.81 | 1253063
2014-11-28 00:00:00 | 36.79 | 36.94 | 36.45 | 36.94 | 1764129
2014-11-27 00:00:00 | 36.53 | 36.73 | 36.03 | 36.69 | 1145360
2014-11-26 00:00:00 | 36.99 | 37.11 | 36.34 | 36.46 | 1769924
2014-11-25 00:00:00 | 36.37 | 37.11 | 36.29 | 36.99 | 2724393
2014-11-24 00:00:00 | 36.28 | 37.11 | 36.13 | 36.39 | 2618022
2014-11-21 00:00:00 | 34.58 | 36.36 | 34.56 | 36.22 | 3880126
2014-11-20 00:00:00 | 35 | 35.01 | 34.03 | 34.41 | 1994751
2014-11-19 00:00:00 | 34.97 | 35.19 | 34.41 | 35.02 | 1190618
2014-11-18 00:00:00 | 34.12 | 35.04 | 34.12 | 34.88 | 2236965
2014-11-17 00:00:00 | 33.51 | 34.15 | 33.44 | 34.11 | 1260888
2014-11-14 00:00:00 | 34.1 | 34.12 | 33.59 | 33.89 | 1503642
2014-11-13 00:00:00 | 34.36 | 34.63 | 33.57 | 33.96 | 1596989
2014-11-12 00:00:00 | 34.82 | 34.91 | 34.03 | 34.13 | 1416653
2014-11-11 00:00:00 | 35.17 | 35.17 | 34.69 | 34.92 | 1106190
2014-11-10 00:00:00 | 34.4 | 35.06 | 34.23 | 35.01 | 1414134
2014-11-07 00:00:00 | 34.96 | 35.03 | 34.17 | 34.46 | 1742254
2014-11-06 00:00:00 | 34.3 | 35.31 | 34.16 | 34.85 | 2428647
2014-11-05 00:00:00 | 34 | 34.46 | 33.85 | 34.37 | 1603216
2014-11-04 00:00:00 | 34.02 | 34.43 | 33.45 | 33.66 | 1864436
2014-11-03 00:00:00 | 34.26 | 34.54 | 33.98 | 34.06 | 1465035
2014-10-31 00:00:00 | 33.85 | 34.43 | 33.6 | 34.24 | 2852041
2014-10-30 00:00:00 | 33.94 | 33.95 | 32.46 | 33.26 | 2639031
2014-10-29 00:00:00 | 33.81 | 34.07 | 33.32 | 33.46 | 1823339
2014-10-28 00:00:00 | 33.25 | 33.72 | 33.17 | 33.54 | 2345857
2014-10-27 00:00:00 | 33.95 | 33.95 | 32.12 | 32.68 | 2579522
2014-10-24 00:00:00 | 33.5 | 33.7 | 33.06 | 33.4 | 2302270
2014-10-23 00:00:00 | 33.1 | 33.71 | 32.68 | 33.59 | 2096632
2014-10-22 00:00:00 | 33.25 | 33.66 | 33.1 | 33.39 | 2426025
2014-10-21 00:00:00 | 32.16 | 33.41 | 32.07 | 33.25 | 2398670
2014-10-20 00:00:00 | 32.82 | 32.89 | 32.18 | 32.33 | 2557622
2014-10-17 00:00:00 | 31.39 | 32.94 | 31.25 | 32.86 | 4295602
2014-10-16 00:00:00 | 31.3 | 31.61 | 29.51 | 31.39 | 4917271
2014-10-15 00:00:00 | 32.48 | 32.75 | 30.91 | 31.14 | 3849123
2014-10-14 00:00:00 | 31.74 | 32.76 | 31.66 | 32.54 | 2936277
2014-10-13 00:00:00 | 31.4 | 32.4 | 31.28 | 31.93 | 2179339
2014-10-10 00:00:00 | 32.2 | 32.27 | 31.61 | 31.65 | 3186267
2014-10-09 00:00:00 | 33.15 | 33.3 | 32.37 | 32.4 | 3031292
2014-10-08 00:00:00 | 33.09 | 33.27 | 32.38 | 32.54 | 3449744
2014-10-07 00:00:00 | 34 | 34.01 | 33.17 | 33.21 | 3529921
2014-10-06 00:00:00 | 34.2 | 34.58 | 33.89 | 34.17 | 3665598
2014-10-03 00:00:00 | 34.8 | 34.84 | 33.51 | 33.8 | 3907652
2014-10-02 00:00:00 | 36.07 | 36.07 | 34.53 | 34.53 | 4089638
2014-10-01 00:00:00 | 36.18 | 36.7 | 35.9 | 36.21 | 2395961
2014-09-30 00:00:00 | 35.96 | 36.44 | 35.75 | 36.23 | 2292663
2014-09-29 00:00:00 | 35.96 | 36.23 | 35.65 | 35.83 | 1269884
2014-09-26 00:00:00 | 35.6 | 36.2 | 35.39 | 36 | 1643957
2014-09-25 00:00:00 | 36.42 | 36.49 | 35.46 | 35.58 | 2324849
2014-09-24 00:00:00 | 35.82 | 36.59 | 35.68 | 36.5 | 1787801
2014-09-23 00:00:00 | 37 | 37.05 | 35.82 | 35.86 | 2601423
2014-09-22 00:00:00 | 37.38 | 37.5 | 36.94 | 37.01 | 1301434
2014-09-19 00:00:00 | 38.09 | 38.36 | 37.46 | 37.54 | 3383091
2014-09-18 00:00:00 | 37.22 | 37.79 | 37.12 | 37.63 | 1622456
2014-09-17 00:00:00 | 37.06 | 37.52 | 37.06 | 37.24 | 1957660
2014-09-16 00:00:00 | 36.98 | 36.98 | 36.6 | 36.75 | 1224464
2014-09-15 00:00:00 | 37.33 | 37.33 | 36.87 | 36.92 | 1551924
2014-09-12 00:00:00 | 37.71 | 37.71 | 37.12 | 37.36 | 1276750
2014-09-11 00:00:00 | 38.43 | 38.5 | 37.26 | 37.52 | 2037460
2014-09-10 00:00:00 | 38.39 | 38.51 | 38.13 | 38.3 | 1121019
2014-09-09 00:00:00 | 38.82 | 39.05 | 38.45 | 38.46 | 1100929
2014-09-08 00:00:00 | 39.01 | 39.21 | 38.84 | 38.93 | 1097580
2014-09-05 00:00:00 | 39.27 | 39.49 | 38.85 | 38.99 | 2213021
2014-09-04 00:00:00 | 38.18 | 39.53 | 37.98 | 39.38 | 2815063
2014-09-03 00:00:00 | 38.5 | 38.91 | 38.24 | 38.52 | 1964499
2014-09-02 00:00:00 | 38.58 | 38.85 | 38.43 | 38.54 | 1011995
2014-09-01 00:00:00 | 38.76 | 38.91 | 38.26 | 38.41 | 960134
2014-08-29 00:00:00 | 38.72 | 38.82 | 38.33 | 38.63 | 1474858
2014-08-28 00:00:00 | 38.75 | 38.93 | 38.18 | 38.57 | 1797933
2014-08-27 00:00:00 | 39 | 39.21 | 38.78 | 38.95 | 1118813
2014-08-26 00:00:00 | 38.73 | 39.18 | 38.59 | 39.11 | 1337941
2014-08-25 00:00:00 | 38.32 | 38.83 | 38.17 | 38.83 | 1534329
2014-08-22 00:00:00 | 38.2 | 38.37 | 37.56 | 37.76 | 1915530
2014-08-21 00:00:00 | 37.36 | 38.22 | 37.25 | 38.16 | 1634289
2014-08-20 00:00:00 | 37.36 | 37.69 | 37.12 | 37.35 | 1677481
2014-08-19 00:00:00 | 36.95 | 37.48 | 36.84 | 37.43 | 1816156
2014-08-18 00:00:00 | 36.41 | 36.72 | 36.31 | 36.69 | 1124433
2014-08-15 00:00:00 | 36.25 | 36.84 | 35.8 | 35.86 | 1909710
2014-08-14 00:00:00 | 36.15 | 36.67 | 36.02 | 36.15 | 1253025
2014-08-13 00:00:00 | 36.15 | 36.49 | 36.06 | 36.39 | 1327147
2014-08-12 00:00:00 | 36.45 | 36.57 | 35.77 | 35.84 | 1823720
2014-08-11 00:00:00 | 35.94 | 36.89 | 35.67 | 36.54 | 2691662
2014-08-08 00:00:00 | 35.27 | 35.65 | 35.17 | 35.47 | 2860216
2014-08-07 00:00:00 | 36 | 36.12 | 35.65 | 35.68 | 2612013
2014-08-06 00:00:00 | 35.81 | 36.17 | 35.46 | 36.04 | 2006620
2014-08-05 00:00:00 | 36.15 | 36.3 | 35.85 | 36.06 | 1830498
2014-08-04 00:00:00 | 35.91 | 36.24 | 35.62 | 36 | 2079008
2014-08-01 00:00:00 | 36.41 | 36.41 | 35.03 | 35.63 | 3457542
2014-07-31 00:00:00 | 38 | 38.18 | 36.34 | 36.42 | 2875796
2014-07-30 00:00:00 | 37.33 | 37.57 | 36.87 | 37 | 1637502
2014-07-29 00:00:00 | 37 | 37.56 | 36.72 | 37.29 | 1995188
2014-07-28 00:00:00 | 37.27 | 37.32 | 36.58 | 36.93 | 1355124
2014-07-25 00:00:00 | 37.44 | 37.84 | 37.1 | 37.13 | 1720853
2014-07-24 00:00:00 | 37.81 | 37.9 | 37.27 | 37.6 | 1611266
2014-07-23 00:00:00 | 37.96 | 38.21 | 37.67 | 37.72 | 1322623
2014-07-22 00:00:00 | 37.42 | 38.08 | 37.24 | 37.95 | 2078574
2014-07-21 00:00:00 | 38.15 | 38.15 | 37.12 | 37.2 | 1631781
2014-07-18 00:00:00 | 38.1 | 38.15 | 37.61 | 38.1 | 1776603
2014-07-17 00:00:00 | 38.6 | 38.99 | 38.05 | 38.08 | 1718469
2014-07-16 00:00:00 | 38 | 38.55 | 37.81 | 38.53 | 1624928
2014-07-15 00:00:00 | 38.28 | 38.71 | 37.83 | 37.87 | 2231527
2014-07-14 00:00:00 | 37.69 | 38.24 | 37.61 | 37.93 | 1469763
2014-07-11 00:00:00 | 37.8 | 38.36 | 37.39 | 37.48 | 2276999
2014-07-10 00:00:00 | 39.71 | 39.71 | 37.76 | 38.3 | 3073727
2014-07-09 00:00:00 | 39.63 | 39.73 | 39.11 | 39.63 | 1780140
2014-07-08 00:00:00 | 40.95 | 40.97 | 39.01 | 39.39 | 3101507
2014-07-07 00:00:00 | 41.75 | 41.9 | 40.75 | 40.77 | 1618803
2014-07-04 00:00:00 | 42.42 | 42.42 | 42.04 | 42.04 | 676905
2014-07-03 00:00:00 | 41.43 | 42.57 | 41.33 | 42.38 | 2147607
2014-07-02 00:00:00 | 41.38 | 41.67 | 41.13 | 41.53 | 1445885
2014-07-01 00:00:00 | 41.4 | 41.45 | 40.65 | 41.3 | 1814775
2014-06-30 00:00:00 | 41.43 | 41.6 | 40.78 | 41.2 | 1168627
2014-06-27 00:00:00 | 41.82 | 41.9 | 41.2 | 41.32 | 1141576
2014-06-26 00:00:00 | 41.81 | 42.11 | 41.31 | 41.69 | 1381977
2014-06-25 00:00:00 | 42.3 | 42.31 | 41.36 | 41.61 | 1922444
2014-06-24 00:00:00 | 42.7 | 42.76 | 42.27 | 42.42 | 1058690
2014-06-23 00:00:00 | 43.42 | 43.46 | 42.5 | 42.51 | 1577178
2014-06-20 00:00:00 | 44 | 44.4 | 43.3 | 43.37 | 3967878
2014-06-19 00:00:00 | 43.13 | 44.31 | 43.13 | 44.15 | 2841560
2014-06-18 00:00:00 | 42.17 | 42.55 | 42.07 | 42.51 | 1198664
2014-06-17 00:00:00 | 42.18 | 42.36 | 41.85 | 42.22 | 1438659
2014-06-16 00:00:00 | 42.28 | 42.43 | 41.76 | 41.83 | 1073381
2014-06-13 00:00:00 | 42.75 | 42.75 | 41.92 | 42.37 | 1195154
2014-06-12 00:00:00 | 43 | 43.26 | 42.72 | 42.74 | 1264977
2014-06-11 00:00:00 | 43.44 | 43.58 | 42.7 | 42.77 | 2140222
2014-06-10 00:00:00 | 44.68 | 45 | 44.54 | 44.85 | 1695118
2014-06-09 00:00:00 | 44.77 | 44.92 | 44.55 | 44.62 | 1049401
2014-06-06 00:00:00 | 43.43 | 44.71 | 43.27 | 44.66 | 3994403
2014-06-05 00:00:00 | 42.31 | 43.19 | 42.05 | 43.19 | 3197867
2014-06-04 00:00:00 | 41.79 | 42.12 | 41.75 | 42.06 | 1976749
2014-06-03 00:00:00 | 41.99 | 42.04 | 41.72 | 41.97 | 1133836
2014-06-02 00:00:00 | 42.17 | 42.17 | 41.76 | 41.93 | 1103619
2014-05-30 00:00:00 | 42.02 | 42.18 | 41.71 | 41.79 | 3534046
2014-05-29 00:00:00 | 41.95 | 42.12 | 41.89 | 42.05 | 1155010
2014-05-28 00:00:00 | 42.38 | 42.38 | 41.78 | 41.95 | 1797770
2014-05-27 00:00:00 | 42.29 | 42.42 | 42.12 | 42.25 | 1533888
2014-05-26 00:00:00 | 42.21 | 42.28 | 42.06 | 42.21 | 982353
2014-05-23 00:00:00 | 41.84 | 42.12 | 41.61 | 42.06 | 1100321
2014-05-22 00:00:00 | 41.91 | 42 | 41.29 | 41.68 | 1692985
2014-05-21 00:00:00 | 41.5 | 41.94 | 41.31 | 41.9 | 1544768
2014-05-20 00:00:00 | 41.62 | 41.74 | 41.5 | 41.62 | 1684170
2014-05-19 00:00:00 | 41.47 | 41.67 | 40.93 | 41.6 | 1415694
2014-05-16 00:00:00 | 42.22 | 42.33 | 41.02 | 41.44 | 2345239
2014-05-15 00:00:00 | 42.87 | 42.94 | 41.83 | 42.22 | 3153739
2014-05-14 00:00:00 | 43.05 | 43.2 | 42.76 | 42.85 | 1905322
2014-05-13 00:00:00 | 42.99 | 43.17 | 42.78 | 42.9 | 1673661
2014-05-12 00:00:00 | 42.93 | 43.01 | 42.71 | 42.86 | 1547110
2014-05-09 00:00:00 | 42.67 | 42.89 | 42.44 | 42.68 | 1344179
2014-05-08 00:00:00 | 42.45 | 42.78 | 42.21 | 42.7 | 2378254
2014-05-07 00:00:00 | 41.95 | 42.35 | 41.52 | 42.22 | 4711833
2014-05-06 00:00:00 | 44.2 | 44.3 | 43.43 | 43.66 | 902331
2014-05-05 00:00:00 | 44.16 | 44.16 | 43.28 | 44.14 | 878231
2014-05-02 00:00:00 | 44.04 | 44.35 | 43.9 | 44.13 | 1278506
2014-04-30 00:00:00 | 44.83 | 45.15 | 43.54 | 44.02 | 1458794
2014-04-29 00:00:00 | 44 | 44.23 | 43.53 | 44.15 | 1438395
2014-04-28 00:00:00 | 43.77 | 44.14 | 43.44 | 43.78 | 1169264
2014-04-25 00:00:00 | 43.89 | 44.11 | 43.21 | 43.51 | 1262595
2014-04-24 00:00:00 | 44.04 | 44.35 | 43.47 | 43.98 | 1781028
2014-04-23 00:00:00 | 44.29 | 44.47 | 43.97 | 43.97 | 1275118
2014-04-22 00:00:00 | 44.41 | 44.48 | 44.07 | 44.43 | 1634221
2014-04-17 00:00:00 | 43.64 | 44.24 | 43.59 | 44.1 | 1787845
2014-04-16 00:00:00 | 42.59 | 43.42 | 42.59 | 43.39 | 1749742
2014-04-15 00:00:00 | 42.51 | 42.86 | 41.97 | 42.06 | 1792416
2014-04-14 00:00:00 | 43.36 | 43.54 | 42.29 | 42.52 | 1995963
2014-04-11 00:00:00 | 43.38 | 43.83 | 43.04 | 43.65 | 1869246
2014-04-10 00:00:00 | 44.15 | 44.4 | 43.71 | 43.79 | 1720351
2014-04-09 00:00:00 | 44 | 44.33 | 43.86 | 44 | 1670791
2014-04-08 00:00:00 | 44.66 | 44.84 | 43.62 | 44 | 3795811
2014-04-07 00:00:00 | 45.52 | 46.08 | 45.33 | 45.37 | 1622445
2014-04-04 00:00:00 | 45.61 | 46.39 | 45.37 | 46 | 1935666
2014-04-03 00:00:00 | 44.81 | 46.07 | 44.76 | 45.76 | 1990391
2014-04-02 00:00:00 | 45.32 | 45.4 | 44.62 | 44.94 | 1838909
2014-04-01 00:00:00 | 43.85 | 45.81 | 43.77 | 45.36 | 2403168
2014-03-31 00:00:00 | 43.85 | 44.26 | 43.82 | 43.85 | 1552649
2014-03-28 00:00:00 | 43.5 | 43.73 | 43.45 | 43.65 | 1217032
2014-03-27 00:00:00 | 43.39 | 43.74 | 43.21 | 43.42 | 1214708
2014-03-26 00:00:00 | 43 | 43.67 | 42.83 | 43.55 | 1918338
2014-03-25 00:00:00 | 42.16 | 42.97 | 42.07 | 42.8 | 1517587
2014-03-24 00:00:00 | 42.28 | 42.8 | 41.82 | 42 | 1698382
2014-03-21 00:00:00 | 42.34 | 42.47 | 41.91 | 41.99 | 1839046
2014-03-20 00:00:00 | 41.67 | 42.28 | 41.22 | 42.24 | 1368873
2014-03-19 00:00:00 | 42.1 | 42.38 | 41.87 | 42.13 | 1300762
2014-03-18 00:00:00 | 41.39 | 42.56 | 41.11 | 42.21 | 1483682
2014-03-17 00:00:00 | 40.98 | 41.78 | 40.98 | 41.58 | 1136045
2014-03-14 00:00:00 | 41.03 | 41.26 | 40.34 | 41.1 | 1933710
2014-03-13 00:00:00 | 42.16 | 42.2 | 41.42 | 41.42 | 1018052
2014-03-12 00:00:00 | 42.01 | 42.28 | 41.58 | 42.03 | 1419407
2014-03-11 00:00:00 | 43 | 43.15 | 42.2 | 42.29 | 1280725
2014-03-10 00:00:00 | 42.36 | 42.98 | 42.06 | 42.9 | 1397871
2014-03-07 00:00:00 | 43.09 | 43.29 | 42.27 | 42.4 | 1848587
2014-03-06 00:00:00 | 42.88 | 43.43 | 42.79 | 43.17 | 1694750
2014-03-05 00:00:00 | 42.52 | 42.9 | 42.2 | 42.83 | 1727752
2014-03-04 00:00:00 | 41.95 | 42.86 | 41.7 | 42.74 | 2031531
2014-03-03 00:00:00 | 42.35 | 42.5 | 41.16 | 41.47 | 2955550
2014-02-28 00:00:00 | 43.15 | 43.56 | 42.75 | 43.5 | 1464782
2014-02-27 00:00:00 | 42.81 | 43.23 | 42.38 | 43.16 | 1441898
2014-02-26 00:00:00 | 43.41 | 43.63 | 42.75 | 42.91 | 1631833
2014-02-25 00:00:00 | 43.52 | 43.91 | 43.28 | 43.45 | 2286590
2014-02-24 00:00:00 | 43.2 | 43.8 | 43.2 | 43.67 | 2494034
2014-02-21 00:00:00 | 41.56 | 42.9 | 41.44 | 42.78 | 2876633
2014-02-20 00:00:00 | 41.2 | 41.29 | 40.39 | 41.22 | 2051553
2014-02-19 00:00:00 | 40.79 | 41.73 | 40.59 | 41.22 | 1997020
2014-02-18 00:00:00 | 40.62 | 40.95 | 40.2 | 40.81 | 1597586
2014-02-17 00:00:00 | 40.69 | 40.99 | 40.59 | 40.7 | 818160
2014-02-14 00:00:00 | 40.96 | 41.45 | 40.69 | 40.87 | 1689592
2014-02-13 00:00:00 | 40.88 | 41.06 | 40.55 | 41.01 | 1110522
2014-02-12 00:00:00 | 40.4 | 41.37 | 40.28 | 40.99 | 1688243
2014-02-11 00:00:00 | 39.81 | 40.4 | 39.81 | 40.33 | 1268251
2014-02-10 00:00:00 | 40.34 | 40.36 | 39.59 | 39.74 | 1528365
2014-02-07 00:00:00 | 39.36 | 40.4 | 39.22 | 40.36 | 1878303
2014-02-06 00:00:00 | 38.48 | 39.66 | 38.29 | 39.51 | 2064637
2014-02-05 00:00:00 | 38.41 | 38.52 | 38.05 | 38.37 | 1729871
2014-02-04 00:00:00 | 37.94 | 38.7 | 37.65 | 38.58 | 2043779
2014-02-03 00:00:00 | 38.83 | 39.14 | 37.93 | 37.97 | 1318427
2014-01-31 00:00:00 | 38.72 | 39.02 | 37.7 | 38.96 | 2511193
2014-01-30 00:00:00 | 38.93 | 39.17 | 38.3 | 38.87 | 1502601
2014-01-29 00:00:00 | 39.58 | 40 | 38.24 | 38.89 | 2308313
2014-01-28 00:00:00 | 39.13 | 39.55 | 38.99 | 39.38 | 1487500
2014-01-27 00:00:00 | 39.25 | 39.45 | 38.62 | 38.8 | 1355547
2014-01-24 00:00:00 | 40.14 | 40.44 | 38.96 | 39.09 | 2196654
2014-01-23 00:00:00 | 40.38 | 40.78 | 39.87 | 40 | 1147774
2014-01-22 00:00:00 | 40.88 | 40.93 | 40.31 | 40.56 | 1120139
2014-01-21 00:00:00 | 40.93 | 41.05 | 40.65 | 40.77 | 916486
2014-01-20 00:00:00 | 40.9 | 41.59 | 40.77 | 40.89 | 980456
2014-01-17 00:00:00 | 41.09 | 41.29 | 40.8 | 41.02 | 1730475
2014-01-16 00:00:00 | 41.65 | 41.67 | 40.98 | 41.12 | 1271862
2014-01-15 00:00:00 | 41.04 | 41.5 | 40.77 | 41.5 | 1525929
2014-01-14 00:00:00 | 40.57 | 41.12 | 40.4 | 41.07 | 1753721
2014-01-13 00:00:00 | 40.42 | 41.26 | 39.98 | 41.13 | 2022595
2014-01-10 00:00:00 | 39.47 | 40.57 | 39.41 | 40.36 | 2580946
2014-01-09 00:00:00 | 39.1 | 39.73 | 39.09 | 39.16 | 2194770
2014-01-08 00:00:00 | 39.15 | 39.24 | 38.78 | 39.08 | 1366805
2014-01-07 00:00:00 | 39.12 | 39.39 | 38.78 | 39.14 | 1638411
2014-01-06 00:00:00 | 39.05 | 39.42 | 38.76 | 38.94 | 1370413
2014-01-03 00:00:00 | 39.05 | 39.46 | 38.66 | 39.13 | 1054471
2014-01-02 00:00:00 | 40.14 | 40.19 | 38.9 | 38.94 | 1532493
2013-12-31 00:00:00 | 39.73 | 39.99 | 39.68 | 39.97 | 160067
2013-12-30 00:00:00 | 40 | 40.29 | 39.59 | 39.79 | 950801
2013-12-27 00:00:00 | 39.57 | 40 | 39.44 | 40 | 876359
2013-12-24 00:00:00 | 39.4 | 39.5 | 39.13 | 39.27 | 161427
2013-12-23 00:00:00 | 39.2 | 39.37 | 39.06 | 39.34 | 846122
2013-12-20 00:00:00 | 38.88 | 39.27 | 38.51 | 39.14 | 2077283
2013-12-19 00:00:00 | 38.23 | 39.29 | 38.23 | 38.71 | 2223841
2013-12-18 00:00:00 | 37.62 | 38 | 37.38 | 38 | 1855825
2013-12-17 00:00:00 | 37.66 | 37.7 | 37.13 | 37.33 | 1440449
2013-12-16 00:00:00 | 36.87 | 37.99 | 36.74 | 37.89 | 1919918
2013-12-13 00:00:00 | 36.99 | 37.24 | 36.55 | 36.74 | 1164921
2013-12-12 00:00:00 | 36.84 | 37.22 | 36.69 | 37.01 | 1549939
2013-12-11 00:00:00 | 36.44 | 37.55 | 36.41 | 36.97 | 1945481
2013-12-10 00:00:00 | 36.76 | 37.3 | 36.59 | 36.59 | 1674079
2013-12-09 00:00:00 | 37.29 | 37.3 | 36.62 | 36.89 | 1423440
2013-12-06 00:00:00 | 36.43 | 37.13 | 36.19 | 37.09 | 2131670
2013-12-05 00:00:00 | 36.5 | 36.79 | 36.13 | 36.2 | 2815532
2013-12-04 00:00:00 | 37.81 | 37.89 | 36.94 | 37 | 2027768
2013-12-03 00:00:00 | 39.01 | 39.01 | 37.64 | 37.64 | 1835592
2013-12-02 00:00:00 | 39.19 | 39.37 | 38.62 | 38.96 | 1231978
2013-11-29 00:00:00 | 39.2 | 39.59 | 39.04 | 39.14 | 1342811
2013-11-28 00:00:00 | 39.45 | 39.97 | 39.15 | 39.24 | 1649011
2013-11-27 00:00:00 | 39.15 | 39.2 | 38.65 | 39 | 2289559
2013-11-26 00:00:00 | 38.95 | 39.21 | 38.83 | 39 | 2102109
2013-11-25 00:00:00 | 39.16 | 39.21 | 38.72 | 39.03 | 1294072
2013-11-22 00:00:00 | 38.45 | 38.81 | 38.32 | 38.67 | 1411686
2013-11-21 00:00:00 | 37.92 | 38.53 | 37.73 | 38.3 | 1547896
2013-11-20 00:00:00 | 37.75 | 38.52 | 37.64 | 38.22 | 1151138
2013-11-19 00:00:00 | 38.52 | 38.63 | 37.79 | 37.92 | 1534785
2013-11-18 00:00:00 | 38.99 | 39 | 38.61 | 38.75 | 1460171
2013-11-15 00:00:00 | 39.26 | 39.52 | 38.99 | 39.24 | 971626
2013-11-14 00:00:00 | 39.23 | 39.41 | 38.86 | 39.33 | 994538
2013-11-13 00:00:00 | 38.8 | 39.13 | 38.54 | 38.78 | 1094350
2013-11-12 00:00:00 | 39.42 | 39.85 | 38.91 | 38.95 | 1295841
2013-11-11 00:00:00 | 39 | 39.46 | 38.89 | 39.27 | 1004317
2013-11-08 00:00:00 | 38.98 | 39.17 | 38.52 | 38.97 | 1476188
2013-11-07 00:00:00 | 39.31 | 40.32 | 39.08 | 39.2 | 1834044
2013-11-06 00:00:00 | 39.14 | 39.89 | 39.12 | 39.54 | 1571805
2013-11-05 00:00:00 | 38.6 | 39.26 | 38.5 | 38.96 | 1455853
2013-11-04 00:00:00 | 38.35 | 38.81 | 38.24 | 38.53 | 991318
2013-11-01 00:00:00 | 38.74 | 38.8 | 38.25 | 38.31 | 773564
2013-10-31 00:00:00 | 38.27 | 38.83 | 38.23 | 38.74 | 1339731
2013-10-30 00:00:00 | 38.69 | 38.89 | 38.36 | 38.59 | 1004176
2013-10-29 00:00:00 | 38.35 | 38.86 | 38.27 | 38.69 | 1333335
2013-10-28 00:00:00 | 39.95 | 40 | 38.36 | 38.63 | 2036041
2013-10-25 00:00:00 | 38.5 | 39.91 | 38.27 | 39.68 | 4144252
2013-10-24 00:00:00 | 37.91 | 38.3 | 37.7 | 37.83 | 1001609
2013-10-23 00:00:00 | 37.85 | 38.07 | 37.58 | 37.7 | 1112164
2013-10-22 00:00:00 | 37.77 | 38.4 | 37.64 | 38.1 | 1499253
2013-10-21 00:00:00 | 37.78 | 37.94 | 37.56 | 37.86 | 1027320
2013-10-18 00:00:00 | 37.29 | 37.87 | 36.98 | 37.87 | 1511575
2013-10-17 00:00:00 | 37.66 | 37.71 | 36.87 | 37.16 | 1794360
2013-10-16 00:00:00 | 37.73 | 37.98 | 37.6 | 37.96 | 1069839
2013-10-15 00:00:00 | 37.44 | 37.94 | 37.22 | 37.89 | 1221334
2013-10-14 00:00:00 | 37.2 | 37.47 | 36.9 | 37.44 | 1064664
2013-10-11 00:00:00 | 38.06 | 38.1 | 37.29 | 37.48 | 1521185
2013-10-10 00:00:00 | 36.98 | 38.53 | 36.75 | 38.1 | 2540208
2013-10-09 00:00:00 | 37.51 | 37.56 | 36.61 | 36.87 | 3405706
2013-10-08 00:00:00 | 38.44 | 38.48 | 38.01 | 38.26 | 1349504
2013-10-07 00:00:00 | 38.17 | 38.58 | 37.76 | 38.53 | 1513486
2013-10-04 00:00:00 | 37.18 | 38.58 | 37.18 | 38.4 | 2380281
2013-10-03 00:00:00 | 37.43 | 37.59 | 36.88 | 37.01 | 916813
2013-10-02 00:00:00 | 37.61 | 37.71 | 37 | 37.3 | 1628517
2013-10-01 00:00:00 | 36.84 | 37.97 | 36.71 | 37.96 | 1698440
2013-09-30 00:00:00 | 36.79 | 36.88 | 36.43 | 36.6 | 1626978
2013-09-27 00:00:00 | 37.3 | 37.5 | 37.11 | 37.36 | 902517
2013-09-26 00:00:00 | 37.41 | 37.52 | 37.1 | 37.42 | 1251216
2013-09-25 00:00:00 | 37.35 | 37.61 | 36.95 | 37.27 | 1206612
2013-09-24 00:00:00 | 37.26 | 37.44 | 37.15 | 37.44 | 1135704
2013-09-23 00:00:00 | 38.16 | 38.25 | 37.21 | 37.38 | 1539144
2013-09-20 00:00:00 | 37.63 | 38.18 | 37.59 | 38.18 | 2543469
2013-09-19 00:00:00 | 37.69 | 38.07 | 37.43 | 37.76 | 1877371
2013-09-18 00:00:00 | 37.01 | 37.42 | 36.81 | 37.34 | 952124
2013-09-17 00:00:00 | 36.95 | 37.29 | 36.78 | 37.02 | 1236892
2013-09-16 00:00:00 | 37.2 | 37.2 | 36.78 | 36.9 | 1330446
2013-09-13 00:00:00 | 36.73 | 36.86 | 36.36 | 36.86 | 1344368
2013-09-12 00:00:00 | 36.59 | 37 | 36.55 | 36.9 | 1173556
2013-09-11 00:00:00 | 37 | 37.07 | 36.59 | 36.7 | 1487227
2013-09-10 00:00:00 | 36.3 | 37.13 | 36.3 | 37.09 | 2053669
2013-09-09 00:00:00 | 35.99 | 36.12 | 35.69 | 36.12 | 1050181
2013-09-06 00:00:00 | 35.55 | 36.05 | 35.38 | 36.05 | 1384071
2013-09-05 00:00:00 | 35.81 | 36.09 | 35.39 | 35.68 | 1324694
2013-09-04 00:00:00 | 35.49 | 35.9 | 35.13 | 35.77 | 1600402
2013-09-03 00:00:00 | 35.94 | 35.96 | 34.94 | 35.48 | 1828447
2013-09-02 00:00:00 | 35.62 | 36.2 | 35.62 | 35.99 | 1132912
2013-08-30 00:00:00 | 35.6 | 36.17 | 35.31 | 35.34 | 2086414
2013-08-29 00:00:00 | 34.81 | 35.23 | 34.57 | 35.16 | 1259492
2013-08-28 00:00:00 | 34.53 | 34.65 | 34.07 | 34.48 | 1059430
2013-08-27 00:00:00 | 35.59 | 35.67 | 34.36 | 34.6 | 1520602
2013-08-26 00:00:00 | 35.89 | 35.89 | 35.46 | 35.68 | 575247
2013-08-23 00:00:00 | 35.96 | 36.21 | 35.49 | 36 | 803569
2013-08-22 00:00:00 | 35.01 | 36.17 | 35 | 36.08 | 1228035
2013-08-21 00:00:00 | 35.34 | 35.53 | 34.96 | 35.04 | 825217
2013-08-20 00:00:00 | 35.6 | 35.63 | 34.65 | 35.22 | 1839613
2013-08-19 00:00:00 | 36.32 | 36.4 | 35.71 | 35.8 | 987871
2013-08-16 00:00:00 | 36.15 | 36.44 | 35.87 | 36.44 | 1367278
2013-08-15 00:00:00 | 36.15 | 36.33 | 35.83 | 36.2 | 892964
2013-08-14 00:00:00 | 36 | 36.55 | 35.99 | 36.32 | 1007597
2013-08-13 00:00:00 | 36.23 | 36.42 | 35.67 | 35.95 | 1472465
2013-08-12 00:00:00 | 36.51 | 36.59 | 35.84 | 36.22 | 1318871
2013-08-09 00:00:00 | 36.09 | 36.69 | 35.92 | 36.52 | 1526880
2013-08-08 00:00:00 | 35.84 | 36.05 | 35.71 | 36.05 | 1243019
2013-08-07 00:00:00 | 35.34 | 35.91 | 35.01 | 35.81 | 1487090
2013-08-06 00:00:00 | 36 | 36 | 35.32 | 35.5 | 1447138
2013-08-05 00:00:00 | 35.33 | 36.15 | 35.33 | 36.15 | 2035709
2013-08-02 00:00:00 | 35.66 | 35.68 | 34.96 | 35.3 | 1653755
2013-08-01 00:00:00 | 34.93 | 35.62 | 34.73 | 35.62 | 2268867
2013-07-31 00:00:00 | 33.69 | 35 | 33.63 | 34.85 | 2913541
2013-07-30 00:00:00 | 33.59 | 33.96 | 33.45 | 33.87 | 1323962
2013-07-29 00:00:00 | 33.79 | 33.95 | 33.31 | 33.39 | 1472794
2013-07-26 00:00:00 | 34.66 | 34.93 | 33.56 | 33.67 | 1634191
2013-07-25 00:00:00 | 33.99 | 35.44 | 33.81 | 34.29 | 3168371
2013-07-24 00:00:00 | 33.51 | 33.98 | 33.11 | 33.98 | 1943536
2013-07-23 00:00:00 | 32.9 | 33.57 | 32.86 | 33.34 | 1921053
2013-07-22 00:00:00 | 32.88 | 33.03 | 32.48 | 32.94 | 1526553
2013-07-19 00:00:00 | 32.64 | 32.98 | 32.37 | 32.98 | 1481080
2013-07-18 00:00:00 | 32.37 | 32.64 | 31.88 | 32.63 | 1489782
2013-07-17 00:00:00 | 32.75 | 32.83 | 32.17 | 32.54 | 1821433
2013-07-16 00:00:00 | 32.44 | 32.66 | 32.21 | 32.65 | 1151582
2013-07-15 00:00:00 | 32.17 | 32.51 | 32.09 | 32.47 | 808261
2013-07-12 00:00:00 | 31.95 | 32.35 | 31.69 | 32.03 | 1189737
2013-07-11 00:00:00 | 31.8 | 32.09 | 31.45 | 31.79 | 1672028
2013-07-10 00:00:00 | 31.39 | 31.57 | 30.99 | 31.45 | 1125488
2013-07-09 00:00:00 | 30.83 | 31.56 | 30.62 | 31.5 | 2040460
2013-07-08 00:00:00 | 30.39 | 31.07 | 30.34 | 30.82 | 1239230
2013-07-05 00:00:00 | 30.32 | 30.72 | 29.98 | 30.14 | 1636586
2013-07-04 00:00:00 | 30.14 | 30.35 | 29.83 | 30.35 | 2451845
2013-07-03 00:00:00 | 30.75 | 30.76 | 29.83 | 30 | 2670157
2013-07-02 00:00:00 | 30.92 | 31.35 | 30.79 | 31.07 | 1715170
2013-07-01 00:00:00 | 31.18 | 31.54 | 30.84 | 31.4 | 1573149
2013-06-28 00:00:00 | 31.51 | 31.8 | 30.83 | 31.1 | 1954154
2013-06-27 00:00:00 | 30.92 | 31.63 | 30.83 | 31.43 | 1443223
2013-06-26 00:00:00 | 30.26 | 31.19 | 30.1 | 31.02 | 2024887
2013-06-25 00:00:00 | 30.2 | 30.39 | 30.06 | 30.25 | 2102421
2013-06-24 00:00:00 | 30.43 | 30.54 | 29.6 | 29.95 | 3342776
2013-06-21 00:00:00 | 31.44 | 31.57 | 30.58 | 30.58 | 3934020
2013-06-20 00:00:00 | 31.61 | 32.1 | 31.32 | 31.46 | 3152119
2013-06-19 00:00:00 | 31.99 | 32.09 | 31.58 | 31.8 | 1107949
2013-06-18 00:00:00 | 31.65 | 32.13 | 31.62 | 32 | 1493371
2013-06-17 00:00:00 | 31.77 | 32.1 | 31.56 | 31.78 | 1708181
2013-06-14 00:00:00 | 31.81 | 31.9 | 31.49 | 31.7 | 1347331
2013-06-13 00:00:00 | 31 | 31.82 | 30.84 | 31.69 | 2359246
2013-06-12 00:00:00 | 31.65 | 32.03 | 31.38 | 31.51 | 2586798
2013-06-11 00:00:00 | 33.18 | 33.18 | 32.55 | 32.93 | 2473668
2013-06-10 00:00:00 | 32.65 | 33.32 | 32.65 | 33.09 | 1384869
2013-06-07 00:00:00 | 32.6 | 33.05 | 32.3 | 32.8 | 2141787
2013-06-06 00:00:00 | 32.92 | 32.98 | 32.44 | 32.64 | 1868599
2013-06-05 00:00:00 | 32.56 | 32.96 | 32.44 | 32.7 | 2575672
2013-06-04 00:00:00 | 33.6 | 33.94 | 32.98 | 33.2 | 2339295
2013-06-03 00:00:00 | 33.23 | 33.94 | 33.2 | 33.73 | 2114617
2013-05-31 00:00:00 | 33.33 | 33.77 | 33.07 | 33.54 | 2408219
2013-05-30 00:00:00 | 32.46 | 33.93 | 32.46 | 33.7 | 3121874
2013-05-29 00:00:00 | 32.6 | 33.11 | 32.51 | 33.03 | 1955744
2013-05-28 00:00:00 | 32.12 | 33.28 | 32.12 | 33.04 | 2196131
2013-05-27 00:00:00 | 32.28 | 32.46 | 32.2 | 32.26 | 902105
2013-05-24 00:00:00 | 32.16 | 32.73 | 32.07 | 32.41 | 2884116
2013-05-23 00:00:00 | 31.3 | 32.25 | 31.2 | 32.17 | 2901545
2013-05-22 00:00:00 | 33 | 33.1 | 32.13 | 32.53 | 1970404
2013-05-21 00:00:00 | 32.69 | 33.32 | 32.64 | 33.1 | 1885750
2013-05-20 00:00:00 | 32.56 | 32.82 | 32.36 | 32.78 | 1166128
2013-05-17 00:00:00 | 32.58 | 33.17 | 32.55 | 32.71 | 3264317
2013-05-16 00:00:00 | 32.26 | 32.99 | 32.19 | 32.99 | 2239107
2013-05-15 00:00:00 | 32.39 | 32.79 | 32.31 | 32.47 | 1389198
2013-05-14 00:00:00 | 32.15 | 32.71 | 31.87 | 32.6 | 2206736
2013-05-13 00:00:00 | 32.27 | 32.54 | 31.96 | 32.2 | 1747964
2013-05-10 00:00:00 | 32.01 | 32.67 | 32 | 32.61 | 1953435
2013-05-09 00:00:00 | 32.08 | 32.68 | 32.06 | 32.3 | 1523066
2013-05-08 00:00:00 | 31.31 | 32.2 | 31.27 | 32.17 | 2277973
2013-05-07 00:00:00 | 30.95 | 31.5 | 30.9 | 31.3 | 2615025
2013-05-06 00:00:00 | 30.95 | 31.03 | 30.42 | 31.01 | 820412
2013-05-03 00:00:00 | 30.58 | 31.14 | 30.25 | 31.04 | 1837921
2013-05-02 00:00:00 | 30.5 | 30.86 | 30.08 | 30.5 | 2157801
2013-04-30 00:00:00 | 30.6 | 30.77 | 30.32 | 30.45 | 1011436
2013-04-29 00:00:00 | 30.22 | 30.55 | 29.97 | 30.47 | 1260090
2013-04-26 00:00:00 | 30.66 | 31.31 | 30.12 | 30.25 | 2023465
2013-04-25 00:00:00 | 30.12 | 30.78 | 30.12 | 30.54 | 1829264
2013-04-24 00:00:00 | 29.53 | 30.33 | 29.48 | 30.26 | 2753936
2013-04-23 00:00:00 | 28.32 | 29.52 | 28.31 | 29.39 | 2621515
2013-04-22 00:00:00 | 28.62 | 28.86 | 28.35 | 28.62 | 1604616
2013-04-19 00:00:00 | 28.08 | 28.53 | 27.93 | 28.37 | 2094492
2013-04-18 00:00:00 | 28.44 | 28.51 | 27.8 | 27.88 | 1705909
2013-04-17 00:00:00 | 29.25 | 29.26 | 28.16 | 28.38 | 2672495
2013-04-16 00:00:00 | 28.81 | 29.11 | 28.59 | 29 | 1646370
2013-04-15 00:00:00 | 29.24 | 29.57 | 28.85 | 28.97 | 2271675
2013-04-12 00:00:00 | 28.85 | 29 | 28.62 | 28.72 | 1657036
2013-04-11 00:00:00 | 28.58 | 29.08 | 28.4 | 29 | 1951698
2013-04-10 00:00:00 | 28.02 | 28.82 | 27.9 | 28.7 | 2496189
2013-04-09 00:00:00 | 27.72 | 27.9 | 27.45 | 27.82 | 1927662
2013-04-08 00:00:00 | 27.53 | 27.57 | 27.32 | 27.49 | 1385653
2013-04-05 00:00:00 | 27.8 | 27.94 | 27.1 | 27.42 | 2593300
2013-04-04 00:00:00 | 28.23 | 28.69 | 27.71 | 27.78 | 2592943
2013-04-03 00:00:00 | 28.91 | 28.93 | 28.05 | 28.1 | 3165561
2013-04-02 00:00:00 | 28.87 | 29.26 | 28.62 | 29.21 | 1947745
2013-03-28 00:00:00 | 28.9 | 29.13 | 28.61 | 28.92 | 1553845
2013-03-27 00:00:00 | 29.63 | 29.82 | 28.55 | 28.9 | 3109440
2013-03-26 00:00:00 | 29.75 | 30.01 | 29.4 | 29.59 | 1844823
2013-03-25 00:00:00 | 30.44 | 30.59 | 29.44 | 29.78 | 1825032
2013-03-22 00:00:00 | 30.03 | 30.09 | 29.45 | 30 | 2046153
2013-03-21 00:00:00 | 30.92 | 30.92 | 29.76 | 30.21 | 2143075
2013-03-20 00:00:00 | 30.85 | 30.96 | 30.65 | 30.92 | 1523596
2013-03-19 00:00:00 | 31.19 | 31.25 | 30.43 | 30.65 | 2117135
2013-03-18 00:00:00 | 30.87 | 31.32 | 30.68 | 31.24 | 1565627
2013-03-15 00:00:00 | 32.1 | 32.14 | 31.4 | 31.47 | 3500330
2013-03-14 00:00:00 | 31.7 | 32.36 | 31.7 | 32.04 | 1861387
2013-03-13 00:00:00 | 32.17 | 32.21 | 31.21 | 31.58 | 2216607
2013-03-12 00:00:00 | 31.43 | 32.23 | 31.43 | 32.17 | 1875766
2013-03-11 00:00:00 | 31.45 | 31.53 | 31.2 | 31.49 | 1245852
2013-03-08 00:00:00 | 31.52 | 31.92 | 31.46 | 31.67 | 1707641
2013-03-07 00:00:00 | 30.31 | 31.55 | 30.31 | 31.3 | 2937176
2013-03-06 00:00:00 | 30.66 | 30.95 | 30.35 | 30.35 | 1633662
2013-03-05 00:00:00 | 30.19 | 30.65 | 30.19 | 30.48 | 1930098
2013-03-04 00:00:00 | 29.97 | 30.21 | 29.75 | 30.05 | 1302437
2013-03-01 00:00:00 | 30.38 | 30.69 | 29.83 | 30.25 | 2032032
2013-02-28 00:00:00 | 30.88 | 31.17 | 30.37 | 30.55 | 1876863
2013-02-27 00:00:00 | 30.5 | 30.97 | 30.07 | 30.86 | 1931973
2013-02-26 00:00:00 | 30.22 | 30.88 | 29.75 | 30.42 | 3047069
2013-02-25 00:00:00 | 31.69 | 32.29 | 31.23 | 31.48 | 2281535
2013-02-22 00:00:00 | 30.85 | 31.66 | 30.74 | 31.48 | 1953068
2013-02-21 00:00:00 | 31.55 | 32.39 | 30.52 | 30.61 | 3791131
2013-02-20 00:00:00 | 31.5 | 31.81 | 31.16 | 31.41 | 1825125
2013-02-19 00:00:00 | 31.05 | 31.88 | 30.98 | 31.58 | 2707044
2013-02-18 00:00:00 | 30.42 | 31.18 | 30.15 | 31.18 | 2186299
2013-02-15 00:00:00 | 30.21 | 30.82 | 29.92 | 30.56 | 2143354
2013-02-14 00:00:00 | 29.83 | 30.55 | 29.75 | 30.37 | 2157356
2013-02-13 00:00:00 | 29.66 | 30.36 | 29.2 | 30.07 | 3208641
2013-02-12 00:00:00 | 29.61 | 29.76 | 29.29 | 29.76 | 1439118
2013-02-11 00:00:00 | 29.85 | 30.05 | 29.53 | 29.72 | 1643516
2013-02-08 00:00:00 | 29.91 | 30.17 | 29.67 | 30 | 2018937
2013-02-07 00:00:00 | 29.99 | 30.29 | 29.82 | 29.92 | 2724802
2013-02-06 00:00:00 | 30.15 | 30.35 | 29.55 | 29.86 | 3057134
2013-02-05 00:00:00 | 29.63 | 30.29 | 29.5 | 30.19 | 1941059
2013-02-04 00:00:00 | 30.49 | 30.64 | 29.82 | 29.82 | 2555647
2013-02-01 00:00:00 | 30.39 | 30.5 | 30.27 | 30.39 | 2043927
2013-01-31 00:00:00 | 30.38 | 30.58 | 30.03 | 30.37 | 2682847
2013-01-30 00:00:00 | 30.6 | 30.72 | 30.27 | 30.4 | 3447291
2013-01-29 00:00:00 | 31.6 | 31.7 | 30.86 | 31.14 | 1834997
2013-01-28 00:00:00 | 31.8 | 31.86 | 31.42 | 31.55 | 1368708
2013-01-25 00:00:00 | 31.62 | 31.81 | 31.36 | 31.62 | 1615856
2013-01-24 00:00:00 | 31.49 | 31.61 | 31.13 | 31.6 | 1196787
2013-01-23 00:00:00 | 31.49 | 31.65 | 31.25 | 31.4 | 1319034
2013-01-22 00:00:00 | 31.59 | 31.61 | 30.94 | 31.59 | 1679625
2013-01-21 00:00:00 | 31.37 | 31.68 | 31.23 | 31.54 | 1112523
2013-01-18 00:00:00 | 31.45 | 31.84 | 31.01 | 31.14 | 2683199
2013-01-17 00:00:00 | 31.53 | 31.97 | 31.19 | 31.84 | 1977618
2013-01-16 00:00:00 | 31.35 | 31.71 | 31.04 | 31.65 | 1481043
2013-01-15 00:00:00 | 31.74 | 31.98 | 31.26 | 31.35 | 2046383
2013-01-14 00:00:00 | 32.79 | 33.1 | 31.79 | 31.84 | 2267324
2013-01-11 00:00:00 | 31.89 | 31.94 | 31.25 | 31.72 | 1606339
2013-01-10 00:00:00 | 32.06 | 32.26 | 31.58 | 31.91 | 1701215
2013-01-09 00:00:00 | 32.21 | 32.48 | 31.7 | 32.07 | 1482072
2013-01-08 00:00:00 | 32.83 | 33.08 | 32.06 | 32.15 | 1897657
2013-01-07 00:00:00 | 33.29 | 33.38 | 32.92 | 33.07 | 1281501
2013-01-04 00:00:00 | 33.11 | 33.4 | 33.05 | 33.4 | 1330516
2013-01-03 00:00:00 | 33.51 | 33.58 | 33.07 | 33.3 | 907086
2013-01-02 00:00:00 | 32.82 | 33.55 | 32.74 | 33.5 | 1918360
2013-01-01 00:00:00 |  | 32.22 | 32.22 | 32.22 | 0
2012-12-31 00:00:00 | 32 | 32.49 | 32 | 32.22 | 347242
2012-12-28 00:00:00 | 32.67 | 32.73 | 32 | 32.08 | 917901
2012-12-27 00:00:00 | 32.13 | 32.74 | 32.04 | 32.57 | 836049
2012-12-26 00:00:00 | 32.21 | 32.45 | 32.1 | 32.22 | 237183
2012-12-25 00:00:00 | 32.21 | 32.45 | 32.1 | 32.22 | 237183
2012-12-24 00:00:00 | 32.21 | 32.45 | 32.1 | 32.22 | 237183
2012-12-21 00:00:00 | 32.4 | 32.43 | 32 | 32.22 | 2164992
2012-12-20 00:00:00 | 32.1 | 32.69 | 32 | 32.5 | 1762994
2012-12-19 00:00:00 | 32.4 | 32.78 | 32.19 | 32.28 | 1977335
2012-12-18 00:00:00 | 32.25 | 32.46 | 32.02 | 32.14 | 1740182
2012-12-17 00:00:00 | 31.69 | 32.11 | 31.63 | 32.11 | 1473209
2012-12-14 00:00:00 | 31.58 | 31.71 | 31.11 | 31.69 | 1556570
2012-12-13 00:00:00 | 31.84 | 31.9 | 31.12 | 31.68 | 2059199
2012-12-12 00:00:00 | 31.93 | 32.02 | 31.66 | 31.7 | 1452889
2012-12-11 00:00:00 | 31.19 | 32.02 | 30.98 | 31.79 | 2354427
2012-12-10 00:00:00 | 31.11 | 31.25 | 30.65 | 31.05 | 1663143
2012-12-07 00:00:00 | 31.12 | 31.48 | 30.95 | 31.16 | 1541802
2012-12-06 00:00:00 | 30.93 | 31.21 | 30.69 | 31.04 | 1983142
2012-12-05 00:00:00 | 30.65 | 30.99 | 30.45 | 30.61 | 1848445
2012-12-04 00:00:00 | 30.46 | 30.59 | 30.1 | 30.39 | 2338905
2012-12-03 00:00:00 | 30.84 | 31.27 | 30.61 | 30.68 | 1398698
2012-11-30 00:00:00 | 30.84 | 31.11 | 30.68 | 30.68 | 2099788
2012-11-29 00:00:00 | 30.2 | 30.95 | 30.17 | 30.94 | 2358208
2012-11-28 00:00:00 | 29.85 | 30.09 | 29.58 | 30 | 1753917
2012-11-27 00:00:00 | 30.02 | 30.23 | 29.74 | 30 | 2138745
2012-11-26 00:00:00 | 29.82 | 30 | 29.54 | 29.79 | 1588661
2012-11-23 00:00:00 | 30.01 | 30.1 | 29.44 | 30 | 1419231
2012-11-22 00:00:00 | 29.75 | 30.01 | 29.55 | 29.91 | 1469883
2012-11-21 00:00:00 | 28.97 | 29.94 | 28.75 | 29.7 | 2981929
2012-11-20 00:00:00 | 28.2 | 29.15 | 28.12 | 28.97 | 2094100
2012-11-19 00:00:00 | 27.51 | 28.63 | 27.51 | 28.47 | 2127744
2012-11-16 00:00:00 | 27.65 | 27.75 | 27.17 | 27.17 | 1906915
2012-11-15 00:00:00 | 27.7 | 27.85 | 27.52 | 27.68 | 1694921
2012-11-14 00:00:00 | 28.28 | 28.45 | 27.8 | 27.86 | 1619407
2012-11-13 00:00:00 | 27.9 | 28.46 | 27.78 | 28.4 | 1514631
2012-11-12 00:00:00 | 28.39 | 28.49 | 28.06 | 28.12 | 1305217
2012-11-09 00:00:00 | 28.19 | 28.6 | 27.88 | 28.45 | 1830440
2012-11-08 00:00:00 | 28.4 | 28.46 | 28.09 | 28.17 | 1458466
2012-11-07 00:00:00 | 28.5 | 29.19 | 28.04 | 28.2 | 3052953
2012-11-06 00:00:00 | 27.66 | 28.28 | 27.63 | 28.2 | 1755142
2012-11-05 00:00:00 | 27.6 | 27.95 | 27.58 | 27.66 | 1479088
2012-11-02 00:00:00 | 28 | 28 | 27.5 | 27.83 | 2285080
2012-11-01 00:00:00 | 27 | 27.97 | 26.93 | 27.79 | 1805562
2012-10-31 00:00:00 | 27.48 | 28.09 | 27.19 | 27.19 | 2230310
2012-10-30 00:00:00 | 26.74 | 27.77 | 26.74 | 27.5 | 1866715
2012-10-29 00:00:00 | 26.91 | 26.98 | 26.63 | 26.81 | 1937590
2012-10-26 00:00:00 | 26.3 | 27.6 | 26.21 | 27.29 | 3647590
2012-10-25 00:00:00 | 26.78 | 27.11 | 26.65 | 26.8 | 1665673
2012-10-24 00:00:00 | 27.01 | 27.21 | 26.52 | 26.85 | 2021718
2012-10-23 00:00:00 | 27.39 | 27.47 | 26.34 | 26.74 | 2535085
2012-10-22 00:00:00 | 27.5 | 27.67 | 27.1 | 27.32 | 1454898
2012-10-19 00:00:00 | 28.02 | 28.19 | 27.54 | 27.61 | 2442516
2012-10-18 00:00:00 | 27.55 | 28.4 | 27.52 | 28.11 | 2767550
2012-10-17 00:00:00 | 27.03 | 27.68 | 27.03 | 27.39 | 2349225
2012-10-16 00:00:00 | 26.62 | 26.82 | 25.95 | 26.82 | 2407385
2012-10-15 00:00:00 | 26.52 | 26.93 | 26.27 | 26.49 | 1184078
2012-10-12 00:00:00 | 26.86 | 26.86 | 26.55 | 26.57 | 1232616
2012-10-11 00:00:00 | 26.3 | 27.01 | 26.21 | 26.89 | 1859912
2012-10-10 00:00:00 | 26.51 | 26.73 | 26.27 | 26.44 | 2324595
2012-10-09 00:00:00 | 27.68 | 27.82 | 26.86 | 26.99 | 2734099
2012-10-08 00:00:00 | 28.13 | 28.13 | 27.57 | 27.61 | 1389931
2012-10-05 00:00:00 | 27.74 | 28.62 | 27.66 | 28.49 | 1974550
2012-10-04 00:00:00 | 28 | 28.15 | 27.15 | 27.68 | 2002265
2012-10-03 00:00:00 | 27.76 | 28.16 | 27.53 | 27.8 | 1377031
2012-10-02 00:00:00 | 27.96 | 28.25 | 27.57 | 27.9 | 1556846
2012-10-01 00:00:00 | 27.34 | 28.3 | 27.29 | 28.24 | 2182065
2012-09-28 00:00:00 | 29.08 | 29.08 | 27.33 | 27.33 | 4159564
2012-09-27 00:00:00 | 28.85 | 29 | 28.31 | 28.76 | 1455808
2012-09-26 00:00:00 | 29.14 | 29.18 | 28.52 | 28.54 | 2993622
2012-09-25 00:00:00 | 29.5 | 29.78 | 29.11 | 29.59 | 1741655
2012-09-24 00:00:00 | 30.03 | 30.12 | 29.22 | 29.46 | 2176678
2012-09-21 00:00:00 | 30.09 | 30.29 | 29.86 | 30.29 | 3913431
2012-09-20 00:00:00 | 29.75 | 29.93 | 29.36 | 29.85 | 1648944
2012-09-19 00:00:00 | 29.88 | 30.15 | 29.49 | 30 | 2121822
2012-09-18 00:00:00 | 29.98 | 30.13 | 29.25 | 29.74 | 2533440
2012-09-17 00:00:00 | 30 | 30.56 | 29.81 | 30.24 | 1811706
2012-09-14 00:00:00 | 29.32 | 30.34 | 29.29 | 30.34 | 4190570
2012-09-13 00:00:00 | 29.15 | 29.22 | 28.44 | 28.44 | 2104740
2012-09-12 00:00:00 | 29.49 | 29.64 | 28.99 | 29.17 | 2226926
2012-09-11 00:00:00 | 28.87 | 29.14 | 28.01 | 29.14 | 2930633
2012-09-10 00:00:00 | 29.14 | 29.5 | 28.75 | 29.08 | 1767267
2012-09-07 00:00:00 | 28.65 | 29.76 | 28.62 | 29.24 | 3391374
2012-09-06 00:00:00 | 27.2 | 28.44 | 27.2 | 28.42 | 2817125
2012-09-05 00:00:00 | 27.01 | 27.28 | 26.62 | 27.11 | 1788404
2012-09-04 00:00:00 | 27.92 | 27.93 | 27.09 | 27.09 | 1510978
2012-09-03 00:00:00 | 27.2 | 27.8 | 27.06 | 27.72 | 1209554
2012-08-31 00:00:00 | 26.85 | 27.7 | 26.79 | 27.27 | 2255316
2012-08-30 00:00:00 | 27.05 | 27.34 | 26.76 | 26.93 | 1342788
2012-08-29 00:00:00 | 27.44 | 27.52 | 26.89 | 27.15 | 1276083
2012-08-28 00:00:00 | 27.68 | 27.82 | 27.12 | 27.4 | 1239457
2012-08-27 00:00:00 | 27.5 | 27.95 | 27.4 | 27.95 | 1167780
2012-08-24 00:00:00 | 27.68 | 27.73 | 26.88 | 27.57 | 1636239
2012-08-23 00:00:00 | 28.35 | 28.44 | 27.36 | 27.67 | 1767349
2012-08-22 00:00:00 | 28.37 | 28.4 | 27.93 | 28.06 | 1650134
2012-08-21 00:00:00 | 27.99 | 28.78 | 27.84 | 28.72 | 2578327
2012-08-20 00:00:00 | 27.49 | 27.9 | 27.27 | 27.78 | 1594123
2012-08-17 00:00:00 | 26.75 | 27.57 | 26.74 | 27.52 | 2179728
2012-08-16 00:00:00 | 26.54 | 27.15 | 26.34 | 27.05 | 1909045
2012-08-15 00:00:00 | 26.28 | 26.46 | 25.94 | 26.34 | 903889
2012-08-14 00:00:00 | 26.4 | 26.57 | 26.04 | 26.39 | 1343976
2012-08-13 00:00:00 | 26.59 | 26.68 | 26.08 | 26.28 | 1197392
2012-08-10 00:00:00 | 26.79 | 26.93 | 26.51 | 26.61 | 1262046
2012-08-09 00:00:00 | 26.79 | 27.1 | 26.42 | 26.93 | 2003046
2012-08-08 00:00:00 | 26.7 | 26.96 | 26.23 | 26.51 | 2194439
2012-08-07 00:00:00 | 26 | 27.18 | 25.93 | 27.03 | 2825414
2012-08-06 00:00:00 | 25.46 | 26.28 | 25.3 | 26.07 | 2421654
2012-08-03 00:00:00 | 24 | 25.41 | 24 | 25.35 | 2924738
2012-08-02 00:00:00 | 24.6 | 25.36 | 23.9 | 24.07 | 3262603
2012-08-01 00:00:00 | 24.56 | 24.78 | 24.4 | 24.65 | 1891417
2012-07-31 00:00:00 | 25.19 | 25.19 | 24.44 | 24.56 | 3660564
2012-07-30 00:00:00 | 24.92 | 25.17 | 24.35 | 25.07 | 3239657
2012-07-27 00:00:00 | 25.53 | 25.8 | 24.17 | 24.55 | 10053935
2012-07-26 00:00:00 | 26.26 | 27.64 | 26 | 27.47 | 3616280
2012-07-25 00:00:00 | 26 | 27.07 | 26 | 26.31 | 2666405
2012-07-24 00:00:00 | 26.33 | 26.48 | 26.01 | 26.06 | 1969963
2012-07-23 00:00:00 | 26.83 | 26.86 | 25.78 | 26.15 | 3825919
2012-07-20 00:00:00 | 28.2 | 28.3 | 27 | 27 | 3253611
2012-07-19 00:00:00 | 28.12 | 28.3 | 27.88 | 28.13 | 1748340
2012-07-18 00:00:00 | 27.46 | 28 | 27.35 | 27.94 | 1811881
2012-07-17 00:00:00 | 28.1 | 28.2 | 27.08 | 27.32 | 2515337
2012-07-16 00:00:00 | 28.01 | 28.2 | 27.73 | 28.1 | 1359584
2012-07-13 00:00:00 | 27.8 | 28.05 | 27.47 | 28 | 1260715
2012-07-12 00:00:00 | 27.77 | 27.81 | 27.3 | 27.63 | 1869826
2012-07-11 00:00:00 | 27.97 | 28.09 | 27.65 | 27.97 | 2841043
2012-07-10 00:00:00 | 28.28 | 28.87 | 28.04 | 28.33 | 1394599
2012-07-09 00:00:00 | 28.16 | 28.41 | 27.76 | 28.13 | 1418573
2012-07-06 00:00:00 | 29 | 29.22 | 28.18 | 28.18 | 1884575
2012-07-05 00:00:00 | 29.9 | 30.3 | 29.01 | 29.16 | 2353462
2012-07-04 00:00:00 | 29.8 | 30.08 | 29.47 | 29.93 | 1633129
2012-07-03 00:00:00 | 29.66 | 29.91 | 29.37 | 29.84 | 2457259
2012-07-02 00:00:00 | 29.11 | 30.02 | 28.92 | 29.58 | 2493356
2012-06-29 00:00:00 | 28.3 | 29.1 | 27.94 | 29.1 | 3606480
2012-06-28 00:00:00 | 27.31 | 27.51 | 26.81 | 27.26 | 1759731
2012-06-27 00:00:00 | 26.94 | 27.25 | 26.47 | 27.21 | 1761626
2012-06-26 00:00:00 | 26.75 | 26.8 | 26.27 | 26.66 | 1956506
2012-06-25 00:00:00 | 27.35 | 27.4 | 26.5 | 26.59 | 1981754
2012-06-22 00:00:00 | 27.5 | 27.82 | 27.18 | 27.55 | 1416245
2012-06-21 00:00:00 | 27.57 | 28.5 | 27.41 | 27.73 | 2173159
2012-06-20 00:00:00 | 27.7 | 27.9 | 27.34 | 27.83 | 1785457
2012-06-19 00:00:00 | 26.81 | 27.64 | 26.66 | 27.5 | 2527781
2012-06-18 00:00:00 | 27.45 | 27.73 | 26.48 | 26.66 | 3652203
2012-06-15 00:00:00 | 26.59 | 27.18 | 26.46 | 27.09 | 3691159
2012-06-14 00:00:00 | 26.18 | 26.49 | 25.77 | 26.38 | 2480228
2012-06-13 00:00:00 | 27.16 | 27.48 | 26.04 | 26.29 | 3418633
2012-06-12 00:00:00 | 26.83 | 27.21 | 26.64 | 27.01 | 4586291
2012-06-11 00:00:00 | 27.27 | 27.77 | 26.81 | 26.92 | 6284578
2012-06-08 00:00:00 | 27.66 | 28.15 | 27.15 | 27.52 | 4390903
2012-06-07 00:00:00 | 29.5 | 29.57 | 27.77 | 27.82 | 5857570
2012-06-06 00:00:00 | 28.77 | 29.4 | 28.47 | 29.32 | 3096410
2012-06-05 00:00:00 | 28.12 | 28.61 | 27.76 | 28.47 | 1968525
2012-06-04 00:00:00 | 27.5 | 28.35 | 27.42 | 27.88 | 1859486
2012-06-01 00:00:00 | 28.76 | 28.83 | 27.21 | 27.84 | 4206065
2012-05-31 00:00:00 | 29.37 | 29.52 | 28.21 | 28.62 | 3690448
2012-05-30 00:00:00 | 30.48 | 30.62 | 29.12 | 29.22 | 3964145
2012-05-29 00:00:00 | 30.5 | 31.05 | 29.79 | 30.78 | 2783151
2012-05-28 00:00:00 | 30.7 | 31.05 | 30.24 | 30.33 | 1177180
2012-05-25 00:00:00 | 30.2 | 30.73 | 29.84 | 30.39 | 1831717
2012-05-24 00:00:00 | 29.95 | 30.27 | 29.28 | 30.06 | 2026783
2012-05-23 00:00:00 | 30.32 | 30.32 | 29.47 | 29.61 | 2112477
2012-05-22 00:00:00 | 30.16 | 30.86 | 30.07 | 30.71 | 2435561
2012-05-21 00:00:00 | 29.1 | 30.15 | 28.98 | 29.91 | 2356120
2012-05-18 00:00:00 | 28.99 | 29.6 | 28.61 | 29.11 | 2926594
2012-05-17 00:00:00 | 29.69 | 29.76 | 29.02 | 29.24 | 2297642
2012-05-16 00:00:00 | 29.18 | 30.09 | 28.84 | 29.62 | 3162021
2012-05-15 00:00:00 | 30.44 | 30.77 | 29.3 | 29.63 | 2984126
2012-05-14 00:00:00 | 30.9 | 30.95 | 29.97 | 30.2 | 2321763
2012-05-11 00:00:00 | 31.04 | 31.35 | 30.54 | 31.2 | 2112903
2012-05-10 00:00:00 | 31.36 | 31.46 | 30.11 | 31.22 | 2530959
2012-05-09 00:00:00 | 31.41 | 31.78 | 30.28 | 30.9 | 3457172
2012-05-08 00:00:00 | 32.5 | 32.58 | 31.14 | 31.3 | 2867100
2012-05-07 00:00:00 | 31.05 | 32.78 | 30.87 | 32.64 | 1860836
2012-05-04 00:00:00 | 32.49 | 32.68 | 31.56 | 31.78 | 2935327
2012-05-03 00:00:00 | 32 | 32.48 | 31.6 | 31.87 | 1892521
2012-05-02 00:00:00 | 32.5 | 32.5 | 31.73 | 31.99 | 2801390
2012-04-30 00:00:00 | 32.4 | 32.4 | 31.58 | 31.64 | 1637667
2012-04-27 00:00:00 | 31.35 | 32.45 | 31.03 | 32.19 | 2771523
2012-04-26 00:00:00 | 32.03 | 32.13 | 31.11 | 31.73 | 1979386
2012-04-25 00:00:00 | 30.93 | 32.26 | 30.83 | 31.92 | 3607580
2012-04-24 00:00:00 | 29.94 | 30.86 | 29.89 | 30.74 | 2771762
2012-04-23 00:00:00 | 29.99 | 30.25 | 29.46 | 29.75 | 3606433
2012-04-20 00:00:00 | 30.42 | 30.76 | 29.91 | 30.51 | 3510771
2012-04-19 00:00:00 | 31.6 | 31.93 | 30.4 | 30.4 | 4091673
2012-04-18 00:00:00 | 32.02 | 32.32 | 31.23 | 31.42 | 3032555
2012-04-17 00:00:00 | 30.66 | 32.36 | 30.32 | 32.23 | 4922770
2012-04-16 00:00:00 | 29.79 | 30.8 | 29.63 | 30.28 | 3137127
2012-04-13 00:00:00 | 30.53 | 30.57 | 29.87 | 29.89 | 3210866
2012-04-12 00:00:00 | 30.6 | 30.85 | 29.95 | 30.65 | 3011564
2012-04-11 00:00:00 | 29.95 | 30.94 | 29.77 | 30.46 | 3035941
2012-04-10 00:00:00 | 31.1 | 31.17 | 29.99 | 29.99 | 2897355
2012-04-05 00:00:00 | 31.46 | 31.72 | 30.73 | 31.32 | 2111033
2012-04-04 00:00:00 | 32.42 | 32.42 | 31.25 | 31.28 | 3796582
2012-04-03 00:00:00 | 33.35 | 33.6 | 32.54 | 32.54 | 2609266
2012-04-02 00:00:00 | 34.24 | 34.24 | 32.51 | 33.3 | 2895382
2012-03-30 00:00:00 | 33.34 | 33.93 | 33.09 | 33.48 | 2436217
2012-03-29 00:00:00 | 34.01 | 34.22 | 33 | 33.09 | 2700592
2012-03-28 00:00:00 | 35 | 35.32 | 34.04 | 34.04 | 1890538
2012-03-27 00:00:00 | 35 | 35.44 | 34.8 | 35.16 | 2363322
2012-03-26 00:00:00 | 35.21 | 35.22 | 34.39 | 34.69 | 1869663
2012-03-23 00:00:00 | 34.58 | 35.05 | 34.18 | 34.98 | 1615448
2012-03-22 00:00:00 | 35.45 | 35.47 | 34.14 | 34.54 | 2615761
2012-03-21 00:00:00 | 35.85 | 36.11 | 35.07 | 35.63 | 1622146
2012-03-20 00:00:00 | 36.66 | 36.66 | 35.55 | 35.65 | 1760713
2012-03-19 00:00:00 | 37.02 | 37.02 | 36.38 | 36.76 | 1319202
2012-03-16 00:00:00 | 37.28 | 37.39 | 36.83 | 37.11 | 2043460
2012-03-15 00:00:00 | 36.94 | 37.24 | 36.67 | 37.24 | 1752026
2012-03-14 00:00:00 | 36.49 | 36.97 | 36.42 | 36.83 | 2341713
2012-03-13 00:00:00 | 35.46 | 36.37 | 35.46 | 36.2 | 2149773
2012-03-12 00:00:00 | 35.13 | 35.55 | 34.95 | 35.13 | 1280164
2012-03-09 00:00:00 | 35.05 | 35.6 | 34.72 | 35.25 | 1464080
2012-03-08 00:00:00 | 34.31 | 35.15 | 34.25 | 35 | 2167121
2012-03-07 00:00:00 | 33.76 | 34.19 | 33.5 | 34.09 | 1989320
2012-03-06 00:00:00 | 35.36 | 35.4 | 33.6 | 33.6 | 3193108
2012-03-05 00:00:00 | 36.15 | 36.17 | 35.34 | 35.61 | 1591627
2012-03-02 00:00:00 | 36.25 | 36.52 | 36.03 | 36.36 | 1157937
2012-03-01 00:00:00 | 35.67 | 36.39 | 35.3 | 36.2 | 1336957
2012-02-29 00:00:00 | 35.65 | 36.33 | 35.52 | 35.64 | 1892156
2012-02-28 00:00:00 | 35.73 | 35.86 | 35.07 | 35.49 | 1570661
2012-02-27 00:00:00 | 35.85 | 35.85 | 35.17 | 35.55 | 1738668
2012-02-24 00:00:00 | 35.94 | 36.32 | 35.64 | 36.05 | 1744973
2012-02-23 00:00:00 | 36 | 36.37 | 35.4 | 35.69 | 1888713
2012-02-22 00:00:00 | 36.7 | 36.84 | 36.03 | 36.12 | 1795652
2012-02-21 00:00:00 | 37.27 | 37.55 | 36.5 | 36.74 | 1872584
2012-02-20 00:00:00 | 37 | 37.62 | 36.9 | 37.2 | 1999043
2012-02-17 00:00:00 | 35.6 | 37.33 | 35.39 | 36.7 | 5186450
2012-02-16 00:00:00 | 34.09 | 35 | 33.87 | 34.92 | 2164784
2012-02-15 00:00:00 | 35.35 | 35.92 | 34.53 | 34.74 | 2561160
2012-02-14 00:00:00 | 35.29 | 35.57 | 34.78 | 35.19 | 1622430
2012-02-13 00:00:00 | 35.19 | 35.57 | 34.93 | 35.34 | 2059370
2012-02-10 00:00:00 | 35.27 | 35.64 | 34.77 | 34.77 | 1944230
2012-02-09 00:00:00 | 35.53 | 36.24 | 35.39 | 35.8 | 2010768
2012-02-08 00:00:00 | 35.71 | 36.13 | 35.4 | 35.45 | 1679107
2012-02-07 00:00:00 | 35.79 | 35.87 | 34.94 | 35.57 | 1304579
2012-02-06 00:00:00 | 36.28 | 36.28 | 35.32 | 35.63 | 2121490
2012-02-03 00:00:00 | 35.91 | 36.44 | 35.35 | 36.4 | 2926959
2012-02-02 00:00:00 | 35.7 | 36.21 | 35.51 | 36 | 2682423
2012-02-01 00:00:00 | 34.25 | 35.51 | 34.23 | 35.51 | 2600674
2012-01-31 00:00:00 | 33.95 | 34.48 | 33.74 | 34.02 | 1849773
2012-01-30 00:00:00 | 34.32 | 34.37 | 33.45 | 33.72 | 2537327
2012-01-27 00:00:00 | 35.01 | 35.7 | 34.59 | 34.65 | 2102422
2012-01-26 00:00:00 | 34.72 | 35.79 | 34.72 | 35.41 | 2682015
2012-01-25 00:00:00 | 34.06 | 34.52 | 33.77 | 34.47 | 1885337
2012-01-24 00:00:00 | 34.3 | 34.3 | 33.08 | 33.96 | 2512586
2012-01-23 00:00:00 | 33.92 | 34.83 | 33.77 | 34.58 | 1838282
2012-01-20 00:00:00 | 34.61 | 34.69 | 33.6 | 33.89 | 2718610
2012-01-19 00:00:00 | 33.39 | 34.6 | 33.38 | 34.57 | 2983559
2012-01-18 00:00:00 | 32.89 | 33.28 | 32.05 | 33.22 | 2168769
2012-01-17 00:00:00 | 32.44 | 33.05 | 32.31 | 32.8 | 1850251
2012-01-16 00:00:00 | 31.82 | 32.26 | 31.42 | 32.02 | 1522752
2012-01-13 00:00:00 | 31.96 | 32.64 | 31.23 | 32 | 2457117
2012-01-12 00:00:00 | 31.45 | 32.5 | 31.45 | 31.64 | 2086670
2012-01-11 00:00:00 | 30.93 | 31.85 | 30.87 | 31.44 | 2781810
2012-01-10 00:00:00 | 29.45 | 31.09 | 29.45 | 30.9 | 3033179
2012-01-09 00:00:00 | 29.24 | 29.54 | 29.03 | 29.16 | 1128689
2012-01-06 00:00:00 | 29.84 | 30.16 | 29.07 | 29.16 | 1867237
2012-01-05 00:00:00 | 30.2 | 30.3 | 29.54 | 29.67 | 1783939
2012-01-04 00:00:00 | 30.93 | 31 | 30.14 | 30.27 | 1467767
2012-01-03 00:00:00 | 30.48 | 31.07 | 30 | 30.96 | 1624125
2012-01-02 00:00:00 | 29.69 | 30.24 | 29.58 | 30.24 | 1008423
2011-12-30 00:00:00 | 29.25 | 29.66 | 29.02 | 29.66 | 852764
2011-12-29 00:00:00 | 28.47 | 29.09 | 28.19 | 28.95 | 1282769
2011-12-28 00:00:00 | 28.93 | 29.07 | 28.32 | 28.32 | 1047964
2011-12-27 00:00:00 | 29.03 | 29.29 | 28.88 | 28.93 | 471408
2011-12-23 00:00:00 | 29.12 | 29.33 | 28.8 | 28.9 | 746059
2011-12-22 00:00:00 | 28.24 | 28.78 | 28.23 | 28.76 | 1528589
2011-12-21 00:00:00 | 28.96 | 29.44 | 27.86 | 28.02 | 2096886
2011-12-20 00:00:00 | 27.23 | 28.71 | 27.15 | 28.65 | 1955011
2011-12-19 00:00:00 | 27.13 | 27.78 | 27.03 | 27.21 | 1791513
2011-12-16 00:00:00 | 28.12 | 28.12 | 27.23 | 27.39 | 3680937
2011-12-15 00:00:00 | 27.84 | 28.43 | 27.57 | 27.86 | 2393568
2011-12-14 00:00:00 | 28.95 | 29.27 | 27.74 | 27.74 | 3093233
2011-12-13 00:00:00 | 29.91 | 30.18 | 29.01 | 29.21 | 2466488
2011-12-12 00:00:00 | 30.66 | 30.8 | 29.75 | 29.79 | 1881971
2011-12-09 00:00:00 | 29.38 | 31.04 | 29.26 | 30.77 | 2577473
2011-12-08 00:00:00 | 31.31 | 31.5 | 29.58 | 29.66 | 3116269
2011-12-07 00:00:00 | 32.4 | 32.69 | 30.5 | 30.99 | 2697539
2011-12-06 00:00:00 | 31.76 | 32.29 | 31.76 | 31.81 | 1811389
2011-12-05 00:00:00 | 31.87 | 32.47 | 31.55 | 32.19 | 2159206
2011-12-02 00:00:00 | 31.52 | 31.95 | 31.14 | 31.28 | 2099692
2011-12-01 00:00:00 | 31.43 | 31.7 | 30.79 | 31.1 | 2563178
2011-11-30 00:00:00 | 29.39 | 31.68 | 29.23 | 31.4 | 4148396
2011-11-29 00:00:00 | 29.26 | 30.08 | 28.96 | 29.81 | 2420741
2011-11-28 00:00:00 | 27.84 | 29.33 | 27.76 | 29.28 | 2838068
2011-11-25 00:00:00 | 27.41 | 27.65 | 26.7 | 27.28 | 2394081
2011-11-24 00:00:00 | 27.41 | 28.2 | 27.11 | 27.42 | 2087580
2011-11-23 00:00:00 | 27.32 | 28.21 | 27.02 | 27.02 | 2613693
2011-11-22 00:00:00 | 28.4 | 28.67 | 27.82 | 27.83 | 2710998
2011-11-21 00:00:00 | 28.8 | 28.82 | 28.01 | 28.05 | 2403304
2011-11-18 00:00:00 | 28.85 | 29.31 | 28.53 | 29 | 2542994
2011-11-17 00:00:00 | 29.8 | 30.04 | 28.87 | 29.1 | 2850888
2011-11-16 00:00:00 | 29.81 | 30.84 | 29.52 | 29.95 | 2506031
2011-11-15 00:00:00 | 30.35 | 30.67 | 29.81 | 29.89 | 1982484
2011-11-14 00:00:00 | 31.81 | 31.81 | 30.35 | 30.67 | 2014777
2011-11-11 00:00:00 | 30.07 | 31.52 | 29.83 | 31.36 | 2611268
2011-11-10 00:00:00 | 30.1 | 31.22 | 29.57 | 29.99 | 4048884
2011-11-09 00:00:00 | 32.17 | 32.38 | 30.44 | 30.9 | 3110560
2011-11-08 00:00:00 | 31.73 | 32.41 | 31.53 | 31.77 | 2015205
2011-11-07 00:00:00 | 31.65 | 32.43 | 31.09 | 31.76 | 1909098
2011-11-04 00:00:00 | 33.2 | 33.65 | 31.69 | 32.04 | 2244706
2011-11-03 00:00:00 | 31.1 | 33.28 | 30.9 | 33.02 | 2839406
2011-11-02 00:00:00 | 31.77 | 32.15 | 30.87 | 31.78 | 1978955
2011-11-01 00:00:00 | 32.58 | 32.65 | 31.05 | 31.29 | 3893100
2011-10-31 00:00:00 | 34.55 | 34.74 | 33.62 | 33.69 | 2331020
2011-10-28 00:00:00 | 35.4 | 35.73 | 34.77 | 35.01 | 2399676
2011-10-27 00:00:00 | 34.94 | 35.48 | 34.17 | 35.09 | 4154641
2011-10-26 00:00:00 | 32.4 | 34.15 | 32.12 | 33.24 | 3736160
2011-10-25 00:00:00 | 34.03 | 34.43 | 32.4 | 32.92 | 2875950
2011-10-24 00:00:00 | 33.64 | 34.42 | 32.97 | 34.22 | 1964278
2011-10-21 00:00:00 | 32.36 | 33.38 | 32.25 | 33.3 | 2361954
2011-10-20 00:00:00 | 32.3 | 32.9 | 32.04 | 32.12 | 2734609
2011-10-19 00:00:00 | 33.98 | 34 | 32.7 | 33.02 | 2065641
2011-10-18 00:00:00 | 32.88 | 33.49 | 32.19 | 33.34 | 1891544
2011-10-17 00:00:00 | 34.45 | 35.29 | 32.76 | 33.3 | 3656097
2011-10-14 00:00:00 | 33.63 | 34.3 | 33.4 | 33.57 | 1914665
2011-10-13 00:00:00 | 33.46 | 33.96 | 32.89 | 33.39 | 2641548
2011-10-12 00:00:00 | 32.36 | 33.81 | 31.91 | 33.53 | 3385451
2011-10-11 00:00:00 | 33.17 | 33.17 | 31.78 | 32.37 | 2332092
2011-10-10 00:00:00 | 32.38 | 33.24 | 31.8 | 33.17 | 2361756
2011-10-07 00:00:00 | 31.44 | 32.12 | 30.93 | 31.94 | 2606349
2011-10-06 00:00:00 | 29.75 | 31.45 | 29.71 | 31.39 | 4308749
2011-10-05 00:00:00 | 27.79 | 29.57 | 27.39 | 29.54 | 3724783
2011-10-04 00:00:00 | 28.09 | 28.09 | 26.55 | 27.03 | 4051872
2011-10-03 00:00:00 | 28.02 | 28.78 | 27.57 | 28.58 | 2446686
2011-09-30 00:00:00 | 29.34 | 29.63 | 28.41 | 28.87 | 2240080
2011-09-29 00:00:00 | 28.54 | 29.91 | 28.52 | 29.5 | 2218129
2011-09-28 00:00:00 | 29.31 | 29.66 | 28.4 | 28.76 | 2500922
2011-09-27 00:00:00 | 28.48 | 29.7 | 28.01 | 29.66 | 3456218
2011-09-26 00:00:00 | 26.7 | 28.56 | 26.7 | 27.56 | 3581308
2011-09-22 00:00:00 | 28.68 | 28.79 | 27.36 | 27.55 | 3864203
2011-09-21 00:00:00 | 30.15 | 30.24 | 29.35 | 29.55 | 2006024
2011-09-20 00:00:00 | 29.66 | 30.44 | 29.5 | 30.14 | 1926095
2011-09-19 00:00:00 | 30.22 | 30.49 | 29.48 | 29.79 | 2005292
2011-09-16 00:00:00 | 31.58 | 31.65 | 30.55 | 30.92 | 5270868
2011-09-15 00:00:00 | 30.02 | 31.36 | 29.9 | 30.94 | 3951263
2011-09-14 00:00:00 | 28.55 | 30.03 | 28.5 | 29.59 | 3143539
2011-09-13 00:00:00 | 29.3 | 29.47 | 27.61 | 29.04 | 4346547
2011-09-12 00:00:00 | 29.39 | 29.41 | 28.15 | 28.71 | 4701795
2011-09-09 00:00:00 | 31.94 | 32.29 | 30.2 | 30.37 | 3532043
2011-09-08 00:00:00 | 32.09 | 32.77 | 31.62 | 32.19 | 1595159
2011-09-07 00:00:00 | 31.68 | 32.12 | 31.35 | 32.09 | 2774725
2011-09-06 00:00:00 | 31.27 | 31.9 | 30.29 | 30.66 | 2973385
2011-09-05 00:00:00 | 32.15 | 32.2 | 30.66 | 31.31 | 3669485
2011-09-02 00:00:00 | 34.6 | 34.63 | 32.72 | 32.96 | 3995945
2011-09-01 00:00:00 | 35.23 | 35.5 | 34.16 | 35.07 | 2528009
2011-08-31 00:00:00 | 33.93 | 35.29 | 33.79 | 35.03 | 2637301
2011-08-30 00:00:00 | 34.01 | 34.19 | 33.28 | 33.6 | 1598048
2011-08-29 00:00:00 | 33.27 | 33.84 | 33.02 | 33.53 | 1816601
2011-08-26 00:00:00 | 32.72 | 32.78 | 31.56 | 32.43 | 2740206
2011-08-25 00:00:00 | 33.43 | 33.9 | 32.47 | 32.72 | 2503756
2011-08-24 00:00:00 | 32.52 | 33.65 | 32.04 | 32.94 | 2535955
2011-08-23 00:00:00 | 32.2 | 32.79 | 31.72 | 32.14 | 3042273
2011-08-22 00:00:00 | 31.2 | 32.4 | 31.17 | 31.72 | 3089220
2011-08-19 00:00:00 | 31.79 | 32.52 | 30.32 | 31.59 | 3993343
2011-08-18 00:00:00 | 34.5 | 34.53 | 31.68 | 31.93 | 4956264
2011-08-17 00:00:00 | 34.6 | 35.32 | 33.92 | 34.84 | 2335970
2011-08-16 00:00:00 | 34.78 | 34.84 | 33.75 | 34.75 | 2088547
2011-08-15 00:00:00 | 35.12 | 35.47 | 34.37 | 34.84 | 1838372
2011-08-12 00:00:00 | 32.79 | 35.2 | 32.02 | 34.67 | 4648912
2011-08-11 00:00:00 | 32.54 | 33 | 30 | 32.79 | 7330979
2011-08-10 00:00:00 | 35 | 35.2 | 31.32 | 31.42 | 6862358
2011-08-09 00:00:00 | 32.82 | 34.27 | 31.4 | 34.17 | 6422651
2011-08-08 00:00:00 | 34.06 | 35.32 | 32.62 | 32.62 | 4481837
2011-08-05 00:00:00 | 33.33 | 36.47 | 33.15 | 34.85 | 5622992
2011-08-04 00:00:00 | 38.3 | 38.65 | 35.13 | 35.27 | 4952120
2011-08-03 00:00:00 | 37.21 | 38.28 | 36.93 | 37.54 | 2589901
2011-08-02 00:00:00 | 38.7 | 38.93 | 37.69 | 37.81 | 2907837
2011-08-01 00:00:00 | 41.04 | 41.42 | 38.71 | 38.9 | 2799161
2011-07-29 00:00:00 | 39.25 | 41.25 | 38.9 | 40.4 | 3590571
2011-07-28 00:00:00 | 40.4 | 40.4 | 38.68 | 39.55 | 2880884
2011-07-27 00:00:00 | 41.02 | 41.16 | 40.13 | 40.49 | 2107220
2011-07-26 00:00:00 | 42.09 | 42.32 | 41.03 | 41.14 | 1777777
2011-07-25 00:00:00 | 42.09 | 42.56 | 41.94 | 41.94 | 1391862
2011-07-22 00:00:00 | 42.62 | 43.01 | 42.11 | 42.47 | 1761143
2011-07-21 00:00:00 | 41.5 | 42.4 | 40.66 | 41.95 | 2175885
2011-07-20 00:00:00 | 40.62 | 41.33 | 40.32 | 41.28 | 2212753
2011-07-19 00:00:00 | 40.2 | 40.88 | 39.86 | 40.34 | 2255330
2011-07-18 00:00:00 | 40.9 | 40.97 | 39.93 | 40.03 | 2312634
2011-07-15 00:00:00 | 41.5 | 41.79 | 41.08 | 41.39 | 2232143
2011-07-14 00:00:00 | 42.16 | 42.27 | 41.74 | 41.74 | 1670555
2011-07-13 00:00:00 | 41.91 | 42.65 | 41.73 | 42.6 | 1663547
2011-07-12 00:00:00 | 41.55 | 42.39 | 40.5 | 42.07 | 3293993
2011-07-11 00:00:00 | 43.71 | 43.95 | 42.28 | 42.56 | 2559515
2011-07-08 00:00:00 | 44.96 | 45.25 | 43.95 | 44.08 | 2353530
2011-07-07 00:00:00 | 44.69 | 45.35 | 44.37 | 44.91 | 1786212
2011-07-06 00:00:00 | 44.36 | 44.64 | 44.05 | 44.53 | 1986457
2011-07-05 00:00:00 | 44.79 | 44.89 | 44.27 | 44.39 | 1683123
2011-07-04 00:00:00 | 45.05 | 45.29 | 44.8 | 44.8 | 1397723
2011-07-01 00:00:00 | 44.65 | 45.38 | 44.31 | 45.05 | 1615441
2011-06-30 00:00:00 | 43.9 | 44.73 | 43.8 | 44.65 | 2219793
2011-06-29 00:00:00 | 42.25 | 43.84 | 42.24 | 43.84 | 2855919
2011-06-28 00:00:00 | 41.52 | 42.22 | 41.36 | 41.98 | 2161005
2011-06-27 00:00:00 | 41.46 | 41.86 | 41.05 | 41.45 | 1449930
2011-06-24 00:00:00 | 42 | 42.36 | 41.35 | 41.53 | 2190524
2011-06-23 00:00:00 | 42.33 | 42.4 | 41.24 | 41.36 | 2281827
2011-06-22 00:00:00 | 42.59 | 42.86 | 42.14 | 42.64 | 1740391
2011-06-21 00:00:00 | 41.5 | 42.68 | 41.49 | 42.58 | 2266646
2011-06-20 00:00:00 | 41.07 | 41.46 | 40.85 | 41.42 | 1574279
2011-06-17 00:00:00 | 41.18 | 42.08 | 40.5 | 41.74 | 3969343
2011-06-16 00:00:00 | 40.5 | 41.28 | 40.38 | 41.21 | 2731062
2011-06-15 00:00:00 | 42.13 | 42.16 | 40.91 | 41.08 | 2691705
2011-06-14 00:00:00 | 41.61 | 42.5 | 41.52 | 42.16 | 2715577
2011-06-13 00:00:00 | 41.47 | 41.58 | 41.25 | 41.46 | 2012451
2011-06-10 00:00:00 | 43.71 | 43.99 | 42.29 | 42.51 | 3467581
2011-06-09 00:00:00 | 43.59 | 44.05 | 43.33 | 43.88 | 1996925
2011-06-08 00:00:00 | 43.89 | 44.04 | 43.4 | 43.64 | 1914389
2011-06-07 00:00:00 | 44.1 | 44.5 | 43.75 | 44.11 | 1331200
2011-06-06 00:00:00 | 44.31 | 44.6 | 44.02 | 44.25 | 1121647
2011-06-03 00:00:00 | 44.89 | 45.17 | 44.07 | 44.49 | 1479899
2011-06-02 00:00:00 | 45.06 | 45.15 | 44.62 | 44.7 | 1254399
2011-06-01 00:00:00 | 46.14 | 46.44 | 45.53 | 45.62 | 1618399
2011-05-31 00:00:00 | 45.25 | 45.95 | 45.23 | 45.92 | 2651209
2011-05-30 00:00:00 | 45.06 | 45.3 | 44.69 | 44.69 | 874104
2011-05-27 00:00:00 | 44.88 | 45.38 | 44.82 | 45.08 | 1776686
2011-05-26 00:00:00 | 44.3 | 44.75 | 44.15 | 44.43 | 1711975
2011-05-25 00:00:00 | 43.75 | 44.25 | 43.43 | 44.19 | 1526955
2011-05-24 00:00:00 | 43.98 | 44.59 | 43.91 | 44.11 | 1627195
2011-05-23 00:00:00 | 44.5 | 44.5 | 43.83 | 43.84 | 2446366
2011-05-20 00:00:00 | 45.36 | 45.93 | 44.9 | 45.02 | 1806263
2011-05-19 00:00:00 | 45 | 45.56 | 44.7 | 45.36 | 1955760
2011-05-18 00:00:00 | 44.6 | 45.1 | 44.49 | 44.68 | 1821077
2011-05-17 00:00:00 | 44.97 | 45.24 | 44.03 | 44.12 | 2655043
2011-05-16 00:00:00 | 44.9 | 45.38 | 44.55 | 45.3 | 2037011
2011-05-13 00:00:00 | 46.09 | 46.2 | 45.11 | 45.15 | 2110843
2011-05-12 00:00:00 | 46 | 46.14 | 45.52 | 45.86 | 2415430
2011-05-11 00:00:00 | 47.1 | 47.27 | 46.4 | 46.46 | 1947187
2011-05-10 00:00:00 | 46.03 | 47.34 | 45.86 | 47.13 | 2545261
2011-05-09 00:00:00 | 46 | 46.5 | 45.57 | 45.86 | 2017744
2011-05-06 00:00:00 | 45.6 | 46.49 | 45.09 | 46.3 | 2676266
2011-05-05 00:00:00 | 46.49 | 46.53 | 45.34 | 45.54 | 2660174
2011-05-04 00:00:00 | 47.24 | 47.42 | 46.1 | 46.24 | 2698775
2011-05-03 00:00:00 | 46.73 | 46.94 | 46.23 | 46.94 | 2636958
2011-05-02 00:00:00 | 47 | 47.09 | 46.61 | 46.67 | 1276492
2011-04-29 00:00:00 | 47.5 | 47.56 | 46.44 | 46.63 | 2259751
2011-04-28 00:00:00 | 47.5 | 47.64 | 46.5 | 47.16 | 2121963
2011-04-27 00:00:00 | 47.09 | 47.42 | 46.75 | 47 | 1798951
2011-04-26 00:00:00 | 46.76 | 47.31 | 46.39 | 47.09 | 1802812
2011-04-21 00:00:00 | 46.1 | 46.85 | 46 | 46.76 | 2556874
2011-04-20 00:00:00 | 44.59 | 45.88 | 44.53 | 45.67 | 2526361
2011-04-19 00:00:00 | 43.85 | 44.34 | 43.65 | 44.08 | 2307600
2011-04-18 00:00:00 | 44.55 | 44.61 | 43.29 | 43.63 | 2573918
2011-04-15 00:00:00 | 44.55 | 44.72 | 44.3 | 44.53 | 1901832
2011-04-14 00:00:00 | 45.14 | 45.2 | 44.47 | 44.57 | 3287731
2011-04-13 00:00:00 | 44.9 | 45.8 | 44.82 | 45.58 | 1944148
2011-04-12 00:00:00 | 45.21 | 45.6 | 44.46 | 44.67 | 2525730
2011-04-11 00:00:00 | 45.9 | 46.1 | 45.2 | 45.57 | 2090185
2011-04-08 00:00:00 | 45.43 | 46.43 | 45.38 | 46.2 | 3024597
2011-04-07 00:00:00 | 45.2 | 45.57 | 44.92 | 45.19 | 2324489
2011-04-06 00:00:00 | 44.9 | 45.37 | 44.79 | 45.21 | 2192186
2011-04-05 00:00:00 | 44.55 | 44.88 | 44.33 | 44.86 | 2165137
2011-04-01 00:00:00 | 43.5 | 44.49 | 43.4 | 44.49 | 2692850
2011-03-31 00:00:00 | 43.82 | 43.99 | 42.96 | 43.2 | 2146251
2011-03-30 00:00:00 | 44 | 44.44 | 43.79 | 43.82 | 2039154
2011-03-29 00:00:00 | 43.22 | 43.68 | 42.67 | 43.62 | 1623948
2011-03-28 00:00:00 | 43.4 | 43.5 | 42.87 | 43.12 | 1760738
2011-03-25 00:00:00 | 43.2 | 43.73 | 43.1 | 43.46 | 1939173
2011-03-24 00:00:00 | 42.34 | 43.21 | 42.1 | 42.97 | 2189830
2011-03-23 00:00:00 | 41.48 | 42.4 | 41.4 | 42.4 | 2071274
2011-03-22 00:00:00 | 41.94 | 42.03 | 41.36 | 41.64 | 1638316
2011-03-21 00:00:00 | 41.52 | 41.95 | 41.09 | 41.93 | 2340148
2011-03-18 00:00:00 | 40.36 | 41.24 | 40.36 | 40.7 | 4145866
2011-03-17 00:00:00 | 39.59 | 40.46 | 39.34 | 40.28 | 3724986
2011-03-16 00:00:00 | 40.38 | 40.4 | 39 | 39.13 | 4403626
2011-03-15 00:00:00 | 39.33 | 40.29 | 38.4 | 40.01 | 5888357
2011-03-14 00:00:00 | 40.25 | 40.9 | 39.9 | 40.08 | 2315773
2011-03-11 00:00:00 | 41 | 41.07 | 40 | 40.32 | 4179945
2011-03-10 00:00:00 | 41.55 | 41.82 | 40.86 | 41.39 | 2053256
2011-03-09 00:00:00 | 42.11 | 42.71 | 41.72 | 41.91 | 1535947
2011-03-08 00:00:00 | 41.93 | 42.28 | 41.55 | 42.19 | 1559710
2011-03-07 00:00:00 | 42.26 | 42.5 | 41.8 | 41.89 | 2230098
2011-03-04 00:00:00 | 43.38 | 43.67 | 42.16 | 42.36 | 2424848
2011-03-03 00:00:00 | 43.06 | 43.73 | 42.99 | 43.33 | 2324668
2011-03-02 00:00:00 | 42.71 | 43.24 | 42.14 | 42.85 | 2631209
2011-03-01 00:00:00 | 43.89 | 44.85 | 42.82 | 42.82 | 3226250
2011-02-28 00:00:00 | 43.16 | 43.77 | 42.92 | 43.32 | 2245033
2011-02-25 00:00:00 | 42.4 | 43.42 | 41.97 | 43.02 | 3951976
2011-02-24 00:00:00 | 40.48 | 41.03 | 40.1 | 40.77 | 1899922
2011-02-23 00:00:00 | 41.18 | 41.28 | 40.33 | 40.63 | 2071665
2011-02-22 00:00:00 | 41.7 | 41.78 | 40.71 | 41.28 | 3087391
2011-02-21 00:00:00 | 42.74 | 42.87 | 41.93 | 42.17 | 2026539
2011-02-18 00:00:00 | 42.01 | 42.75 | 41.83 | 42.75 | 2858870
2011-02-17 00:00:00 | 42.61 | 42.71 | 41.75 | 41.86 | 1782971
2011-02-16 00:00:00 | 42.62 | 42.99 | 42.16 | 42.43 | 1599059
2011-02-15 00:00:00 | 42.9 | 43.24 | 42.44 | 42.57 | 1196929
2011-02-14 00:00:00 | 43.8 | 43.8 | 42.94 | 43.04 | 1415951
2011-02-11 00:00:00 | 42.55 | 43.48 | 41.63 | 43.31 | 2225000
2011-02-10 00:00:00 | 43.1 | 43.1 | 41.87 | 42.49 | 2362424
2011-02-09 00:00:00 | 43.36 | 43.6 | 42.96 | 43.19 | 1626995
2011-02-08 00:00:00 | 43.65 | 43.67 | 42.98 | 43.42 | 1618770
2011-02-07 00:00:00 | 43.23 | 43.87 | 43.08 | 43.7 | 2413544
2011-02-04 00:00:00 | 41.85 | 43.07 | 41.8 | 43.07 | 2707624
2011-02-03 00:00:00 | 41.94 | 41.94 | 41.08 | 41.57 | 1944464
2011-02-02 00:00:00 | 42.58 | 42.8 | 41.62 | 41.79 | 1791614
2011-02-01 00:00:00 | 42.64 | 42.8 | 42.05 | 42.57 | 1717327
2011-01-31 00:00:00 | 41.86 | 42.44 | 41.08 | 42.32 | 2058728
2011-01-28 00:00:00 | 42.57 | 42.73 | 42 | 42 | 2091788
2011-01-27 00:00:00 | 43.5 | 43.7 | 42.71 | 42.71 | 2427129
2011-01-26 00:00:00 | 43.34 | 43.87 | 43.21 | 43.51 | 1800286
2011-01-25 00:00:00 | 42.9 | 43.39 | 42.74 | 43.12 | 2405935
2011-01-24 00:00:00 | 42.64 | 42.71 | 42.03 | 42.71 | 2406582
2011-01-21 00:00:00 | 41.62 | 42.57 | 41.24 | 41.6 | 3549955
2011-01-20 00:00:00 | 41.33 | 41.83 | 41.01 | 41.44 | 2510377
2011-01-19 00:00:00 | 42.58 | 42.7 | 41.41 | 41.49 | 2347300
2011-01-18 00:00:00 | 42.3 | 42.85 | 42.08 | 42.4 | 1939659
2011-01-17 00:00:00 | 42.36 | 42.52 | 41.87 | 42.06 | 1298762
2011-01-14 00:00:00 | 41.7 | 42.54 | 41.57 | 42.35 | 3086317
2011-01-13 00:00:00 | 41.94 | 42.52 | 41.06 | 41.89 | 4769545
2011-01-12 00:00:00 | 39.9 | 41.01 | 39.75 | 41 | 4164382
2011-01-11 00:00:00 | 38.1 | 39.24 | 38.05 | 39.23 | 2579419
2011-01-10 00:00:00 | 37.96 | 38.11 | 37.47 | 37.61 | 1835496
2011-01-07 00:00:00 | 38.24 | 38.65 | 37.9 | 38.05 | 1751602
2011-01-06 00:00:00 | 39 | 39.28 | 38.04 | 38.18 | 1778893
2011-01-05 00:00:00 | 39.37 | 39.4 | 38.37 | 39.05 | 1786371
2011-01-04 00:00:00 | 39.98 | 40.15 | 39.38 | 39.48 | 1776709
2011-01-03 00:00:00 | 38.97 | 39.98 | 38.69 | 39.98 | 1263425
2010-12-31 00:00:00 | 38.91 | 39.08 | 38.5 | 38.5 | 305692
2010-12-30 00:00:00 | 39.3 | 39.44 | 38.82 | 38.96 | 709538
2010-12-29 00:00:00 | 39.06 | 39.77 | 39.04 | 39.45 | 711657
2010-12-28 00:00:00 | 39 | 39.24 | 38.79 | 38.94 | 534373
2010-12-27 00:00:00 | 38.8 | 38.99 | 38.14 | 38.88 | 770321
2010-12-24 00:00:00 | 38.99 | 39.17 | 38.77 | 38.92 | 197111
2010-12-23 00:00:00 | 39.59 | 39.9 | 38.84 | 39.17 | 1247479
2010-12-22 00:00:00 | 40.14 | 40.14 | 39.46 | 39.64 | 1689923
2010-12-21 00:00:00 | 39.51 | 40.54 | 39.51 | 40.17 | 2319988
2010-12-20 00:00:00 | 38.91 | 39.9 | 38.79 | 39.31 | 1725029
2010-12-17 00:00:00 | 38.86 | 39.13 | 38.75 | 38.75 | 2858595
2010-12-16 00:00:00 | 38.8 | 38.89 | 38.38 | 38.73 | 2002050
2010-12-15 00:00:00 | 39.16 | 39.26 | 38.45 | 38.81 | 2406708
2010-12-14 00:00:00 | 39.59 | 39.77 | 39.01 | 39.27 | 1771820
2010-12-13 00:00:00 | 39.18 | 39.6 | 39 | 39.41 | 2279708
2010-12-10 00:00:00 | 38.82 | 39.22 | 38.52 | 38.79 | 1819280
2010-12-09 00:00:00 | 38.9 | 39.11 | 38.32 | 38.69 | 1768293
2010-12-08 00:00:00 | 38.35 | 39.19 | 37.8 | 38.61 | 2397611
2010-12-07 00:00:00 | 37.05 | 38.87 | 36.97 | 38.43 | 4321924
2010-12-06 00:00:00 | 36.92 | 37.11 | 36.51 | 36.87 | 1697954
2010-12-03 00:00:00 | 36.51 | 37.55 | 36.4 | 36.9 | 3454209
2010-12-02 00:00:00 | 35.37 | 36.55 | 35.19 | 36.4 | 4231669
2010-12-01 00:00:00 | 34.85 | 35.33 | 34.72 | 35.07 | 2761616
2010-11-30 00:00:00 | 35.02 | 35.15 | 34.1 | 34.51 | 3916512
2010-11-29 00:00:00 | 36.2 | 36.67 | 34.93 | 34.98 | 3424081
2010-11-26 00:00:00 | 35.91 | 36.25 | 35.32 | 35.99 | 2284768
2010-11-25 00:00:00 | 36.45 | 36.54 | 36.1 | 36.29 | 1623564
2010-11-24 00:00:00 | 36.23 | 36.6 | 35.74 | 36.39 | 2472351
2010-11-23 00:00:00 | 36.65 | 36.76 | 35.79 | 36 | 3667150
2010-11-22 00:00:00 | 37.6 | 37.83 | 36.75 | 36.91 | 2425703
2010-11-19 00:00:00 | 36.96 | 37.49 | 36.75 | 37.4 | 2819415
2010-11-18 00:00:00 | 36.09 | 36.85 | 36.08 | 36.85 | 3015972
2010-11-17 00:00:00 | 34.99 | 35.83 | 34.85 | 35.72 | 2252809
2010-11-16 00:00:00 | 36.05 | 36.05 | 34.96 | 35.01 | 3266686
2010-11-15 00:00:00 | 35.29 | 36.22 | 35.12 | 36.08 | 2339407
2010-11-12 00:00:00 | 35.22 | 36.03 | 34.91 | 35.57 | 2952442
2010-11-11 00:00:00 | 36.74 | 36.87 | 35.58 | 35.77 | 3620467
2010-11-10 00:00:00 | 36.94 | 37.41 | 36.4 | 36.74 | 2839977
2010-11-09 00:00:00 | 36.74 | 37.42 | 36.5 | 37.12 | 2913525
2010-11-08 00:00:00 | 36.34 | 36.82 | 36.1 | 36.56 | 2591376
2010-11-05 00:00:00 | 35.8 | 36.49 | 35.7 | 36.33 | 3871217
2010-11-04 00:00:00 | 34.65 | 35.69 | 34.6 | 35.69 | 4137124
2010-11-03 00:00:00 | 34.48 | 34.91 | 34.1 | 34.2 | 2528206
2010-11-02 00:00:00 | 33.67 | 34.39 | 33.62 | 34.25 | 1856318
2010-11-01 00:00:00 | 33.94 | 34.14 | 33.49 | 33.8 | 1711373
2010-10-29 00:00:00 | 34 | 34.11 | 33.46 | 33.56 | 2018852
2010-10-28 00:00:00 | 34.11 | 34.53 | 34.04 | 34.07 | 1685197
2010-10-27 00:00:00 | 34.3 | 34.46 | 33.81 | 33.97 | 2150352
2010-10-26 00:00:00 | 34.95 | 34.97 | 33.8 | 34.46 | 3039229
2010-10-25 00:00:00 | 34.97 | 34.98 | 34.62 | 34.81 | 1920967
2010-10-22 00:00:00 | 35.46 | 35.5 | 34.55 | 34.6 | 3861839
2010-10-21 00:00:00 | 35.04 | 35.78 | 34.8 | 35.66 | 2645363
2010-10-20 00:00:00 | 34.26 | 35.1 | 34.2 | 35.08 | 2149435
2010-10-19 00:00:00 | 35.09 | 35.37 | 34.36 | 34.49 | 2277951
2010-10-18 00:00:00 | 34.93 | 35.2 | 34.72 | 35.02 | 1652284
2010-10-15 00:00:00 | 35.29 | 35.3 | 34.77 | 35.06 | 2639516
2010-10-14 00:00:00 | 35.6 | 35.78 | 34.8 | 34.96 | 3878106
2010-10-13 00:00:00 | 34.26 | 34.99 | 34.26 | 34.54 | 2249343
2010-10-12 00:00:00 | 33.74 | 34.2 | 33.39 | 34.07 | 2248907
2010-10-11 00:00:00 | 33.5 | 34 | 33.4 | 34 | 2086746
2010-10-08 00:00:00 | 33.11 | 33.44 | 32.62 | 33.35 | 2198190
2010-10-07 00:00:00 | 33.49 | 33.52 | 32.91 | 33.16 | 2677727
2010-10-06 00:00:00 | 33.01 | 33.66 | 32.95 | 33.5 | 3476513
2010-10-05 00:00:00 | 31.55 | 32.94 | 31.45 | 32.74 | 3044594
2010-10-04 00:00:00 | 32.1 | 32.16 | 31.46 | 31.6 | 1885351
2010-10-01 00:00:00 | 32.77 | 33.14 | 32.01 | 32.13 | 2180221
2010-09-30 00:00:00 | 32.36 | 33.25 | 32.16 | 32.63 | 2323407
2010-09-29 00:00:00 | 33.21 | 33.53 | 32.6 | 32.67 | 1713406
2010-09-28 00:00:00 | 32.89 | 33.18 | 32.28 | 32.98 | 2049259
2010-09-27 00:00:00 | 32.85 | 33.3 | 32.8 | 32.94 | 2082573
2010-09-24 00:00:00 | 31.94 | 32.72 | 31.7 | 32.59 | 2383711
2010-09-23 00:00:00 | 32.64 | 32.89 | 31.45 | 31.97 | 2277472
2010-09-22 00:00:00 | 33.15 | 33.15 | 32.17 | 32.3 | 2533277
2010-09-21 00:00:00 | 32.17 | 33.23 | 32.01 | 32.91 | 3292838
2010-09-20 00:00:00 | 31.9 | 32.35 | 31.7 | 32.29 | 2107112
2010-09-17 00:00:00 | 31.6 | 32.15 | 31.31 | 31.63 | 6229163
2010-09-16 00:00:00 | 32.16 | 32.24 | 31.24 | 31.28 | 2736570
2010-09-15 00:00:00 | 32.15 | 32.56 | 31.93 | 32.16 | 2099786
2010-09-14 00:00:00 | 32.37 | 32.44 | 31.83 | 32.16 | 2046019
2010-09-13 00:00:00 | 32.28 | 32.43 | 32.08 | 32.26 | 1768328
2010-09-10 00:00:00 | 31.96 | 32.25 | 31.75 | 31.84 | 1646082
2010-09-09 00:00:00 | 31.45 | 32.29 | 31.15 | 32.12 | 2901923
2010-09-08 00:00:00 | 30.9 | 31.67 | 30.53 | 31.54 | 2375974
2010-09-07 00:00:00 | 31.36 | 31.47 | 30.81 | 31.04 | 2034543
2010-09-06 00:00:00 | 31.71 | 31.75 | 31.3 | 31.5 | 1392585
2010-09-03 00:00:00 | 30.76 | 31.86 | 30.51 | 31.51 | 4873107
2010-09-02 00:00:00 | 30.35 | 31.03 | 29.95 | 30.62 | 2903524
2010-09-01 00:00:00 | 29.05 | 30.49 | 28.87 | 30.31 | 5095835
2010-08-31 00:00:00 | 27.98 | 29.09 | 27.81 | 29.04 | 3943414
2010-08-30 00:00:00 | 28.98 | 29 | 28.32 | 28.49 | 1334992
2010-08-27 00:00:00 | 28.52 | 29 | 28.03 | 28.75 | 3524442
2010-08-26 00:00:00 | 29.31 | 29.35 | 28.49 | 28.68 | 3993977
2010-08-25 00:00:00 | 28.99 | 29.33 | 28.25 | 28.78 | 3721839
2010-08-24 00:00:00 | 29.98 | 29.98 | 28.46 | 28.95 | 6580424
2010-08-23 00:00:00 | 30.19 | 30.85 | 29.97 | 30.38 | 1696779
2010-08-20 00:00:00 | 30.92 | 31.19 | 29.95 | 30.14 | 3608530
2010-08-19 00:00:00 | 32 | 32.25 | 30.81 | 30.91 | 3503269
2010-08-18 00:00:00 | 31.84 | 32.26 | 31.5 | 31.96 | 1606786
2010-08-17 00:00:00 | 31.27 | 32.09 | 31.2 | 31.96 | 2628654
2010-08-16 00:00:00 | 31.15 | 31.35 | 30.58 | 31.01 | 1659416
2010-08-13 00:00:00 | 31.8 | 31.8 | 30.8 | 30.94 | 3187060
2010-08-12 00:00:00 | 31.39 | 31.8 | 31.06 | 31.44 | 2432671
2010-08-11 00:00:00 | 32.72 | 32.85 | 31.43 | 31.56 | 3670763
2010-08-10 00:00:00 | 33.75 | 33.78 | 32.87 | 32.95 | 2768011
2010-08-09 00:00:00 | 33.6 | 33.96 | 33.54 | 33.9 | 1847332
2010-08-06 00:00:00 | 34.33 | 34.47 | 32.85 | 33.04 | 3714891
2010-08-05 00:00:00 | 33.96 | 34.29 | 33.7 | 33.88 | 1845451
2010-08-04 00:00:00 | 34.07 | 34.34 | 33.45 | 33.89 | 2604956
2010-08-03 00:00:00 | 33.96 | 33.97 | 33.36 | 33.89 | 2176498
2010-08-02 00:00:00 | 33.19 | 33.88 | 32.85 | 33.81 | 2440843
2010-07-30 00:00:00 | 33.98 | 34.18 | 32.24 | 32.66 | 4235643
2010-07-29 00:00:00 | 33.25 | 34 | 32.94 | 33.29 | 2662413
2010-07-28 00:00:00 | 33.55 | 33.72 | 32.9 | 33.14 | 2053510
2010-07-27 00:00:00 | 33.55 | 33.98 | 33.14 | 33.42 | 2732544
2010-07-26 00:00:00 | 33.2 | 33.29 | 32.68 | 33.29 | 1834080
2010-07-23 00:00:00 | 32.4 | 33.13 | 32.2 | 32.87 | 3130496
2010-07-22 00:00:00 | 31 | 32.49 | 30.86 | 32.41 | 2380142
2010-07-21 00:00:00 | 31.33 | 31.82 | 31.09 | 31.26 | 2465223
2010-07-20 00:00:00 | 31.35 | 31.44 | 30.48 | 30.9 | 2153560
2010-07-19 00:00:00 | 31.01 | 31.69 | 30.96 | 31.11 | 1701918
2010-07-16 00:00:00 | 32.44 | 32.62 | 31.14 | 31.32 | 2936136
2010-07-15 00:00:00 | 32.39 | 33.02 | 31.98 | 32.22 | 2680188
2010-07-14 00:00:00 | 32.87 | 33 | 32.22 | 32.61 | 1349335
2010-07-13 00:00:00 | 31.97 | 32.83 | 31.97 | 32.65 | 2510839
2010-07-12 00:00:00 | 31.55 | 32.34 | 31.41 | 31.99 | 2003848
2010-07-09 00:00:00 | 32.1 | 32.29 | 31.46 | 31.55 | 2987127
2010-07-08 00:00:00 | 31.95 | 32.09 | 31.4 | 31.85 | 3718312
2010-07-07 00:00:00 | 30.4 | 31.2 | 30 | 31.12 | 4477031
2010-07-06 00:00:00 | 30.28 | 31.26 | 30.22 | 30.85 | 3045702
2010-07-05 00:00:00 | 30.28 | 30.43 | 29.99 | 30.05 | 1775316
2010-07-02 00:00:00 | 30.58 | 30.79 | 29.99 | 30 | 3515438
2010-07-01 00:00:00 | 30.49 | 30.74 | 29.68 | 30.12 | 4825505
2010-06-30 00:00:00 | 31.25 | 31.44 | 30.52 | 30.89 | 3474433
2010-06-29 00:00:00 | 32.03 | 32.1 | 30.81 | 31.09 | 4198332
2010-06-28 00:00:00 | 32.23 | 32.82 | 31.79 | 32.7 | 2133275
2010-06-25 00:00:00 | 32.52 | 32.57 | 31.67 | 31.91 | 2915085
2010-06-24 00:00:00 | 33.34 | 33.39 | 32.2 | 32.4 | 4033876
2010-06-23 00:00:00 | 33.62 | 33.9 | 32.87 | 33.06 | 4305299
2010-06-22 00:00:00 | 34.52 | 34.94 | 33.51 | 34 | 3732513
2010-06-21 00:00:00 | 34.91 | 35.08 | 34.66 | 34.95 | 2759448
2010-06-18 00:00:00 | 34.03 | 34.41 | 33.89 | 34.16 | 3167990
2010-06-17 00:00:00 | 33.8 | 34.56 | 33.56 | 34.05 | 2942857
2010-06-16 00:00:00 | 34.11 | 34.12 | 33.08 | 33.68 | 4044076
2010-06-15 00:00:00 | 33.31 | 34.12 | 33.06 | 33.96 | 3348205
2010-06-14 00:00:00 | 33.41 | 33.75 | 33.14 | 33.67 | 4354724
2010-06-11 00:00:00 | 32.52 | 32.99 | 32.19 | 32.86 | 5564199
2010-06-10 00:00:00 | 30.25 | 32.56 | 30.23 | 32.19 | 7407693
2010-06-09 00:00:00 | 30.35 | 30.44 | 29.85 | 30.27 | 6113474
2010-06-08 00:00:00 | 30.7 | 30.96 | 30.01 | 30.45 | 4174039
2010-06-07 00:00:00 | 30.5 | 31.25 | 30.23 | 30.57 | 4840356
2010-06-04 00:00:00 | 32 | 32.1 | 30.38 | 30.61 | 5759460
2010-06-03 00:00:00 | 32.05 | 32.54 | 31.76 | 31.9 | 6710142
2010-06-02 00:00:00 | 31.2 | 31.86 | 30.92 | 31.27 | 4654655
2010-06-01 00:00:00 | 31.04 | 31.85 | 30.36 | 31.41 | 4037611
2010-05-31 00:00:00 | 31.42 | 31.76 | 31.1 | 31.39 | 1778768
2010-05-28 00:00:00 | 31.79 | 31.88 | 31.25 | 31.42 | 4065142
2010-05-27 00:00:00 | 30.9 | 31.65 | 30.75 | 31.59 | 5518695
2010-05-26 00:00:00 | 30.5 | 31.32 | 30.5 | 30.7 | 4578491
2010-05-25 00:00:00 | 30.23 | 30.4 | 29.3 | 29.82 | 5452701
2010-05-24 00:00:00 | 31.76 | 31.89 | 30.8 | 31.37 | 3389409
2010-05-21 00:00:00 | 31.27 | 31.54 | 30 | 31.06 | 6056760
2010-05-20 00:00:00 | 32.36 | 32.85 | 30.61 | 31.52 | 5412886
2010-05-19 00:00:00 | 33.2 | 33.49 | 32.16 | 32.33 | 4554932
2010-05-18 00:00:00 | 33.71 | 34.4 | 33.21 | 33.94 | 3473625
2010-05-17 00:00:00 | 33.36 | 33.83 | 32.64 | 32.99 | 3274782
2010-05-14 00:00:00 | 35.16 | 35.41 | 33.5 | 33.65 | 4320183
2010-05-13 00:00:00 | 36.09 | 36.19 | 35.08 | 35.37 | 1790159
2010-05-12 00:00:00 | 35.02 | 36.28 | 34.76 | 35.9 | 3272328
2010-05-11 00:00:00 | 34.74 | 35.51 | 34.29 | 35.48 | 4317112
2010-05-10 00:00:00 | 34.75 | 35.18 | 33.6 | 35.18 | 7569395
2010-05-07 00:00:00 | 32.6 | 33.34 | 30.94 | 31.63 | 7860279
2010-05-06 00:00:00 | 33.8 | 35.01 | 33.36 | 33.59 | 4466708
2010-05-05 00:00:00 | 35.4 | 35.53 | 33.82 | 34 | 5175766
2010-05-04 00:00:00 | 37.49 | 37.55 | 35.23 | 35.45 | 4597448
2010-05-03 00:00:00 | 37.2 | 37.53 | 36.55 | 37.26 | 1290750
2010-04-30 00:00:00 | 38.13 | 38.15 | 37.08 | 37.41 | 2291060
2010-04-29 00:00:00 | 36.52 | 38.03 | 36.21 | 37.92 | 3623390
2010-04-28 00:00:00 | 37.52 | 37.69 | 36.25 | 36.59 | 4517220
2010-04-27 00:00:00 | 39.91 | 39.91 | 37.77 | 37.77 | 3285906
2010-04-26 00:00:00 | 39.71 | 40.28 | 39.38 | 39.67 | 3402502
2010-04-23 00:00:00 | 37.67 | 39.48 | 37.14 | 39.33 | 5890019
2010-04-22 00:00:00 | 37.11 | 37.52 | 36.5 | 36.88 | 2568094
2010-04-21 00:00:00 | 37.9 | 37.95 | 37.24 | 37.24 | 1955979
2010-04-20 00:00:00 | 37.11 | 37.78 | 36.9 | 37.71 | 2113611
2010-04-19 00:00:00 | 36.82 | 37.19 | 36.46 | 36.86 | 1787058
2010-04-16 00:00:00 | 37.29 | 38.08 | 36.89 | 37.08 | 3212664
2010-04-15 00:00:00 | 37.65 | 37.82 | 37.07 | 37.54 | 1398807
2010-04-14 00:00:00 | 37.33 | 37.78 | 37 | 37.41 | 1891395
2010-04-13 00:00:00 | 37.07 | 37.31 | 36.79 | 36.96 | 1611252
2010-04-12 00:00:00 | 37.71 | 37.89 | 37.06 | 37.2 | 1489622
2010-04-09 00:00:00 | 36.76 | 37.53 | 36.76 | 37.53 | 2488298
2010-04-08 00:00:00 | 36.64 | 36.83 | 35.89 | 36.55 | 2419775
2010-04-07 00:00:00 | 36.72 | 37.33 | 36.55 | 36.82 | 3235679
2010-04-06 00:00:00 | 36.29 | 36.58 | 36.1 | 36.25 | 1861695
2010-04-05 00:00:00 | 35.7 | 36.29 | 35.7 | 36.13 | 1754294
2010-04-02 00:00:00 | 35.7 | 36.29 | 35.7 | 36.13 | 1754294
2010-04-01 00:00:00 | 35.7 | 36.29 | 35.7 | 36.13 | 1754294
2010-03-31 00:00:00 | 35.75 | 36.09 | 35.37 | 35.6 | 1848341
2010-03-30 00:00:00 | 36.35 | 36.52 | 35.78 | 35.85 | 1988436
2010-03-29 00:00:00 | 35.97 | 36.11 | 35.62 | 35.93 | 1894886
2010-03-26 00:00:00 | 35.7 | 35.98 | 35.6 | 35.74 | 1491301
2010-03-25 00:00:00 | 35.42 | 35.86 | 34.85 | 35.73 | 2718639
2010-03-24 00:00:00 | 36.26 | 36.39 | 35.11 | 35.51 | 2760313
2010-03-23 00:00:00 | 35.76 | 36.52 | 35.76 | 36.36 | 1788885
2010-03-22 00:00:00 | 35.78 | 35.95 | 35.16 | 35.79 | 1818943
2010-03-19 00:00:00 | 36.69 | 36.88 | 35.73 | 35.95 | 3083005
2010-03-18 00:00:00 | 36.65 | 37.18 | 36.36 | 36.54 | 2060870
2010-03-17 00:00:00 | 35.99 | 36.85 | 35.86 | 36.72 | 3249388
2010-03-16 00:00:00 | 35.41 | 36 | 35.37 | 35.79 | 1288099
2010-03-15 00:00:00 | 36.05 | 36.05 | 35.25 | 35.37 | 1639667
2010-03-12 00:00:00 | 36.07 | 36.54 | 35.81 | 35.99 | 1683611
2010-03-11 00:00:00 | 35.96 | 36.17 | 35.78 | 35.95 | 1572798
2010-03-10 00:00:00 | 35.8 | 36.12 | 35.54 | 36.08 | 1903669
2010-03-09 00:00:00 | 36.22 | 36.5 | 35.75 | 36.18 | 2142098
2010-03-08 00:00:00 | 36.66 | 36.75 | 36.3 | 36.3 | 1912760
2010-03-05 00:00:00 | 36.27 | 36.56 | 35.85 | 36.47 | 1927157
2010-03-04 00:00:00 | 35.67 | 36.25 | 35.65 | 35.95 | 1871976
2010-03-03 00:00:00 | 35.2 | 36.4 | 35.2 | 36.15 | 2634679
2010-03-02 00:00:00 | 35.01 | 35.59 | 34.75 | 35.51 | 2391737
2010-03-01 00:00:00 | 34.74 | 35.35 | 34.51 | 35.07 | 2602210
2010-02-26 00:00:00 | 33.92 | 34.57 | 33.5 | 34.52 | 7278294
2010-02-25 00:00:00 | 32.9 | 33 | 31.78 | 32 | 2920299
2010-02-24 00:00:00 | 33.3 | 33.49 | 32.54 | 33.1 | 2641899
2010-02-23 00:00:00 | 33.85 | 34.23 | 33.24 | 33.35 | 2761836
2010-02-22 00:00:00 | 34.25 | 34.27 | 33.42 | 33.5 | 1555015
2010-02-19 00:00:00 | 33.65 | 34.02 | 33.36 | 33.92 | 2558131
2010-02-18 00:00:00 | 33.84 | 34.25 | 33.38 | 34.03 | 2751583
2010-02-17 00:00:00 | 32.97 | 33.65 | 32.81 | 33.44 | 3713495
2010-02-16 00:00:00 | 31.7 | 32.43 | 31.45 | 32.38 | 2911000
2010-02-15 00:00:00 | 31.6 | 31.95 | 31.15 | 31.36 | 1494368
2010-02-12 00:00:00 | 32.45 | 32.83 | 31.1 | 31.36 | 3856941
2010-02-11 00:00:00 | 33.28 | 33.6 | 31.88 | 32.53 | 3225824
2010-02-10 00:00:00 | 33.66 | 34.12 | 33.06 | 33.18 | 4028199
2010-02-09 00:00:00 | 32.4 | 33.3 | 32.01 | 32.98 | 3417072
2010-02-08 00:00:00 | 32.5 | 33.28 | 31.8 | 32.21 | 4561422
2010-02-05 00:00:00 | 33.5 | 33.6 | 31.84 | 32.02 | 7191651
2010-02-04 00:00:00 | 34.85 | 35.32 | 33.75 | 33.77 | 3105451
2010-02-03 00:00:00 | 35.11 | 35.64 | 34.9 | 35.26 | 2128484
2010-02-02 00:00:00 | 34.27 | 35.24 | 33.71 | 35.14 | 2858216
2010-02-01 00:00:00 | 34.5 | 34.68 | 34.16 | 34.26 | 2413581
2010-01-29 00:00:00 | 33.85 | 35.12 | 33.58 | 34.85 | 3865043
2010-01-28 00:00:00 | 35.1 | 35.14 | 33.37 | 33.37 | 2511274
2010-01-27 00:00:00 | 34.72 | 34.73 | 33.75 | 34.02 | 2648233
2010-01-26 00:00:00 | 34.42 | 35.03 | 34 | 35.03 | 3065140
2010-01-25 00:00:00 | 35.35 | 35.86 | 34.76 | 34.76 | 2511756
2010-01-22 00:00:00 | 35.4 | 36.03 | 35.32 | 35.56 | 2997511
2010-01-21 00:00:00 | 37.38 | 37.46 | 35.65 | 35.67 | 3145788
2010-01-20 00:00:00 | 37.27 | 37.99 | 36.65 | 36.87 | 2895931
2010-01-19 00:00:00 | 36.98 | 37.38 | 36.38 | 37.31 | 1464872
2010-01-18 00:00:00 | 36.3 | 37.26 | 36.3 | 37.2 | 1673470
2010-01-15 00:00:00 | 37.26 | 37.48 | 36.07 | 36.29 | 3037159
2010-01-14 00:00:00 | 37.51 | 37.6 | 36.96 | 37.25 | 1603494
2010-01-13 00:00:00 | 37 | 37.7 | 36.84 | 37.1 | 2262608
2010-01-12 00:00:00 | 38.5 | 38.72 | 37.37 | 37.52 | 2455791
2010-01-11 00:00:00 | 39.09 | 39.44 | 38.46 | 38.54 | 1832104
2010-01-08 00:00:00 | 38.94 | 39.29 | 38.63 | 38.9 | 1571982
2010-01-07 00:00:00 | 38.71 | 38.71 | 38.06 | 38.64 | 1708724
2010-01-06 00:00:00 | 38.74 | 39.08 | 38.51 | 38.75 | 1591851
2010-01-05 00:00:00 | 38.98 | 39.17 | 38.62 | 38.91 | 1318746
2010-01-04 00:00:00 | 38.33 | 39.1 | 38.33 | 39.1 | 1373226
2010-01-01 00:00:00 | 38.38 | 38.71 | 38.07 | 38.07 | 290487
2009-12-30 00:00:00 | 38.7 | 38.99 | 38.3 | 38.38 | 598719
2009-12-29 00:00:00 | 38.5 | 38.84 | 38.26 | 38.64 | 1263122
2009-12-28 00:00:00 | 37.93 | 38.47 | 37.9 | 38.47 | 991861
2009-12-24 00:00:00 | 37.8 | 37.99 | 37.57 | 37.57 | 239828
2009-12-23 00:00:00 | 38.1 | 38.53 | 37.8 | 37.94 | 1149729
2009-12-22 00:00:00 | 37.58 | 38.07 | 37.48 | 37.8 | 1275779
2009-12-21 00:00:00 | 37 | 37.43 | 36.59 | 37.43 | 1598697
2009-12-18 00:00:00 | 37.12 | 37.94 | 36.91 | 36.91 | 2741725
2009-12-17 00:00:00 | 37.34 | 37.74 | 37.05 | 37.12 | 1861065
2009-12-16 00:00:00 | 37.52 | 38 | 37.52 | 37.75 | 2225930
2009-12-15 00:00:00 | 38 | 38.19 | 37.16 | 37.66 | 1780898
2009-12-14 00:00:00 | 38.1 | 38.39 | 37.75 | 38.02 | 1948317
2009-12-11 00:00:00 | 37.87 | 38.45 | 37.56 | 37.75 | 2414994
2009-12-10 00:00:00 | 37.3 | 38.37 | 37.09 | 38.01 | 2091317
2009-12-09 00:00:00 | 37.71 | 38 | 36.5 | 37.45 | 3219552
2009-12-08 00:00:00 | 38.63 | 38.7 | 37.3 | 37.71 | 2364025
2009-12-07 00:00:00 | 38.27 | 38.93 | 37.95 | 38.67 | 1271950
2009-12-04 00:00:00 | 38.18 | 39.05 | 37.5 | 38.53 | 2797515
2009-12-03 00:00:00 | 39.52 | 40.65 | 38 | 38.2 | 3404022
2009-12-02 00:00:00 | 37.85 | 38.94 | 37.85 | 38.8 | 2584400
2009-12-01 00:00:00 | 36.85 | 38 | 36.73 | 38 | 2514068
2009-11-30 00:00:00 | 36.41 | 36.84 | 35.75 | 36.22 | 2853843
2009-11-27 00:00:00 | 35.42 | 36.85 | 35.1 | 36.4 | 2943252
2009-11-26 00:00:00 | 37 | 37.46 | 35.71 | 35.8 | 4307420
2009-11-25 00:00:00 | 38.35 | 38.6 | 37.83 | 38.26 | 1646951
2009-11-24 00:00:00 | 37.54 | 38.48 | 37.43 | 37.85 | 1521586
2009-11-23 00:00:00 | 37.41 | 38.14 | 37.4 | 37.95 | 2132122
2009-11-20 00:00:00 | 37.84 | 38.05 | 36.39 | 36.85 | 3417653
2009-11-19 00:00:00 | 38.5 | 38.65 | 37.4 | 37.53 | 2640792
2009-11-18 00:00:00 | 38.7 | 39.24 | 38.17 | 38.49 | 2031440
2009-11-17 00:00:00 | 38.67 | 39.25 | 38.47 | 38.57 | 1648754
2009-11-16 00:00:00 | 38.2 | 39.16 | 38.2 | 39.06 | 2026929
2009-11-13 00:00:00 | 37.65 | 37.89 | 37.04 | 37.89 | 1669478
2009-11-12 00:00:00 | 37.5 | 38.2 | 37.3 | 37.65 | 1994549
2009-11-11 00:00:00 | 37.48 | 38.1 | 37.43 | 37.68 | 1607841
2009-11-10 00:00:00 | 37.05 | 37.45 | 36.59 | 37.08 | 1639475
2009-11-09 00:00:00 | 36.64 | 37.28 | 36.5 | 37.2 | 1684265
2009-11-06 00:00:00 | 36.52 | 36.94 | 35.72 | 36.18 | 2301543
2009-11-05 00:00:00 | 35.58 | 36.87 | 35.1 | 36.65 | 2084737
2009-11-04 00:00:00 | 35.06 | 36.18 | 34.82 | 36.09 | 3143937
2009-11-03 00:00:00 | 33.8 | 34.88 | 33.5 | 34.46 | 3338354
2009-11-02 00:00:00 | 33.31 | 34.62 | 33.23 | 34.3 | 3014317
2009-10-30 00:00:00 | 35.6 | 35.84 | 33.12 | 33.3 | 3794182
2009-10-29 00:00:00 | 34.13 | 36.07 | 33.57 | 35.7 | 2958746
2009-10-28 00:00:00 | 35.6 | 35.69 | 33.94 | 34.17 | 3406721
2009-10-27 00:00:00 | 35.9 | 36.37 | 35.31 | 35.85 | 2331346
2009-10-26 00:00:00 | 36.7 | 36.9 | 35.37 | 35.57 | 2076651
2009-10-23 00:00:00 | 36.64 | 37.87 | 36.37 | 36.41 | 4920435
2009-10-22 00:00:00 | 36 | 36.3 | 35.7 | 35.87 | 2551222
2009-10-21 00:00:00 | 37.48 | 37.63 | 35.72 | 36.71 | 4553847
2009-10-20 00:00:00 | 38.55 | 38.7 | 37.12 | 37.13 | 3261198
2009-10-19 00:00:00 | 38.25 | 38.73 | 37.7 | 38.5 | 2710970
2009-10-16 00:00:00 | 39.54 | 39.68 | 37.74 | 37.84 | 4215801
2009-10-15 00:00:00 | 38.97 | 39.61 | 38.86 | 39.61 | 2881755
2009-10-14 00:00:00 | 38.75 | 38.99 | 38.29 | 38.97 | 2697759
2009-10-13 00:00:00 | 38.77 | 39.03 | 37.95 | 38.05 | 2682774
2009-10-12 00:00:00 | 37.47 | 39.34 | 37.47 | 39.23 | 3333339
2009-10-09 00:00:00 | 37.49 | 37.84 | 37.01 | 37.47 | 2013687
2009-10-08 00:00:00 | 37.4 | 37.94 | 36.91 | 37.41 | 2963006
2009-10-07 00:00:00 | 36.2 | 37.46 | 35.96 | 36.68 | 2952788
2009-10-06 00:00:00 | 34.57 | 36.17 | 34.35 | 36.17 | 2756406
2009-10-05 00:00:00 | 33.78 | 34.37 | 33.4 | 34.33 | 1748736
2009-10-02 00:00:00 | 33.42 | 34.22 | 33.1 | 33.8 | 3214433
2009-10-01 00:00:00 | 35.62 | 35.65 | 33.9 | 34.02 | 2663537
2009-09-30 00:00:00 | 35.43 | 35.99 | 34.81 | 35.45 | 2654523
2009-09-29 00:00:00 | 34.95 | 35.45 | 34.51 | 35.16 | 2166531
2009-09-28 00:00:00 | 33.44 | 35.05 | 32.83 | 35.04 | 2537901
2009-09-25 00:00:00 | 34.2 | 34.2 | 33.3 | 33.44 | 2000116
2009-09-24 00:00:00 | 34.23 | 35.07 | 33.63 | 33.78 | 2890748
2009-09-23 00:00:00 | 35.17 | 35.26 | 34.3 | 34.5 | 2250118
2009-09-22 00:00:00 | 35.09 | 35.68 | 34.91 | 35.21 | 2401998
2009-09-21 00:00:00 | 35.7 | 35.99 | 34.61 | 34.91 | 2479113
2009-09-18 00:00:00 | 34.99 | 35.85 | 34.8 | 35.85 | 4710580
2009-09-17 00:00:00 | 35.9 | 36.08 | 34.81 | 35.21 | 3632509
2009-09-16 00:00:00 | 33.9 | 34.44 | 33.54 | 34.22 | 2518808
2009-09-15 00:00:00 | 33.95 | 34.24 | 33.59 | 34.07 | 2324752
2009-09-14 00:00:00 | 33.95 | 33.95 | 33.12 | 33.85 | 2641055
2009-09-11 00:00:00 | 33.25 | 34.5 | 33.01 | 34.3 | 3748194
2009-09-10 00:00:00 | 33.45 | 33.7 | 32.62 | 33.01 | 2415315
2009-09-09 00:00:00 | 31.6 | 33.28 | 31.55 | 33.21 | 3048398
2009-09-08 00:00:00 | 31.74 | 32.14 | 31.46 | 31.85 | 1630057
2009-09-07 00:00:00 | 31.35 | 31.63 | 30.95 | 31.51 | 1292444
2009-09-04 00:00:00 | 30.46 | 31.1 | 30.3 | 30.88 | 2758963
2009-09-03 00:00:00 | 29.85 | 30.77 | 29.62 | 30.21 | 2530850
2009-09-02 00:00:00 | 29.99 | 30.17 | 29 | 29.63 | 2962191
2009-09-01 00:00:00 | 31.5 | 31.68 | 30.02 | 30.02 | 3521385
2009-08-31 00:00:00 | 31.66 | 31.89 | 31.02 | 31.39 | 1710428
2009-08-28 00:00:00 | 31.58 | 32.33 | 31.55 | 32.14 | 2150149
2009-08-27 00:00:00 | 31.89 | 32.21 | 31.14 | 31.43 | 2362193
2009-08-26 00:00:00 | 33.25 | 33.79 | 31.9 | 31.92 | 3525975
2009-08-25 00:00:00 | 32.3 | 33.63 | 32.2 | 33.63 | 3490454
2009-08-24 00:00:00 | 31.6 | 33.75 | 31.5 | 32.7 | 4129958
2009-08-21 00:00:00 | 29.59 | 31.54 | 29.37 | 31.32 | 3634843
2009-08-20 00:00:00 | 29.56 | 29.72 | 29.1 | 29.63 | 1987546
2009-08-19 00:00:00 | 28.71 | 29.36 | 28.45 | 29.07 | 1228064
2009-08-18 00:00:00 | 28.89 | 29.25 | 28.44 | 29.06 | 1878672
2009-08-17 00:00:00 | 29.42 | 29.49 | 28.15 | 28.64 | 3123017
2009-08-14 00:00:00 | 30.2 | 30.9 | 29.7 | 29.87 | 2536489
2009-08-13 00:00:00 | 29.08 | 30.47 | 28.96 | 30.16 | 2528633
2009-08-12 00:00:00 | 28.61 | 29.1 | 28.18 | 28.94 | 1440922
2009-08-11 00:00:00 | 29.85 | 30.32 | 28.53 | 28.61 | 2780716
2009-08-07 00:00:00 | 28.84 | 29.88 | 28.35 | 29.82 | 2657838
2009-08-06 00:00:00 | 29.1 | 29.84 | 28.95 | 28.98 | 1857892
2009-08-05 00:00:00 | 28.86 | 30.13 | 28.8 | 28.93 | 2714440
2009-08-04 00:00:00 | 29.21 | 29.54 | 28.5 | 29.03 | 1942082
2009-08-03 00:00:00 | 28.5 | 29.56 | 28.35 | 29.47 | 2696556
2009-07-31 00:00:00 | 28.26 | 28.75 | 28.12 | 28.45 | 2507610
2009-07-30 00:00:00 | 27.29 | 28.85 | 26.92 | 28.58 | 3178946
2009-07-29 00:00:00 | 26.57 | 27.23 | 26.41 | 26.96 | 2564665
2009-07-28 00:00:00 | 27.33 | 27.6 | 26.15 | 26.4 | 2717043
2009-07-27 00:00:00 | 27.8 | 28 | 27.02 | 27.21 | 3105540
2009-07-24 00:00:00 | 26.37 | 28.57 | 25.88 | 27.58 | 9225727
2009-07-23 00:00:00 | 25.5 | 26.67 | 25.08 | 26.67 | 3718269
2009-07-22 00:00:00 | 25.36 | 25.49 | 24.74 | 25.35 | 2089499
2009-07-21 00:00:00 | 24.8 | 25.63 | 24.65 | 25.23 | 2590213
2009-07-20 00:00:00 | 24.53 | 24.98 | 24.25 | 24.75 | 2181937
2009-07-17 00:00:00 | 24.51 | 24.72 | 24.02 | 24.02 | 2582061
2009-07-16 00:00:00 | 24 | 24.82 | 23.7 | 24.34 | 3274706
2009-07-15 00:00:00 | 23.24 | 23.94 | 23.1 | 23.89 | 2520172
2009-07-14 00:00:00 | 22.77 | 23.13 | 22.32 | 22.97 | 1805912
2009-07-13 00:00:00 | 21.8 | 22.67 | 21.62 | 22.57 | 2199494
2009-07-10 00:00:00 | 22.3 | 22.41 | 21.81 | 21.91 | 1812200
2009-07-09 00:00:00 | 22.22 | 23.02 | 22.1 | 22.36 | 2294774
2009-07-07 00:00:00 | 22.71 | 23.51 | 22.12 | 22.53 | 3101258
2009-07-06 00:00:00 | 23.38 | 23.38 | 22.53 | 22.7 | 2579693
2009-07-03 00:00:00 | 23.59 | 23.69 | 23.02 | 23.55 | 1805299
2009-07-02 00:00:00 | 24.49 | 24.53 | 23.41 | 23.47 | 3081665
2009-07-01 00:00:00 | 24 | 24.86 | 23.96 | 24.76 | 2493358
2009-06-30 00:00:00 | 24.49 | 24.91 | 23.82 | 23.82 | 3059107
2009-06-29 00:00:00 | 23.45 | 24.45 | 23.15 | 24.39 | 2326824
2009-06-26 00:00:00 | 24.06 | 24.45 | 23.4 | 23.5 | 1777457
2009-06-25 00:00:00 | 23.65 | 24.18 | 23.05 | 23.77 | 2139653
2009-06-24 00:00:00 | 23.27 | 23.8 | 22.8 | 23.66 | 3508105
2009-06-23 00:00:00 | 22.9 | 23.7 | 22.79 | 23.03 | 3840894
2009-06-19 00:00:00 | 24.15 | 24.92 | 24.1 | 24.63 | 4460591
2009-06-18 00:00:00 | 24.15 | 24.35 | 23.05 | 24.15 | 5197690
2009-06-17 00:00:00 | 25.18 | 25.28 | 24.1 | 24.5 | 3946901
2009-06-16 00:00:00 | 25.5 | 25.7 | 25.03 | 25.39 | 2348848
2009-06-15 00:00:00 | 26.23 | 26.39 | 25.36 | 25.39 | 2209650
2009-06-12 00:00:00 | 26.17 | 26.75 | 25.85 | 26.65 | 2210626
2009-06-11 00:00:00 | 26 | 26.31 | 25.55 | 26.13 | 2041293
2009-06-10 00:00:00 | 26.46 | 27.03 | 25.97 | 26.15 | 2823691
2009-06-09 00:00:00 | 27.05 | 27.42 | 26.8 | 26.95 | 2219537
2009-06-08 00:00:00 | 27.25 | 27.3 | 26.59 | 26.78 | 1949899
2009-06-05 00:00:00 | 27.09 | 28.19 | 27.01 | 27.24 | 3666770
2009-06-04 00:00:00 | 26.4 | 27.09 | 26.24 | 26.49 | 2618840
2009-06-03 00:00:00 | 26.53 | 26.99 | 25.93 | 26.31 | 2426536
2009-06-02 00:00:00 | 26.9 | 27.58 | 26.76 | 27.23 | 2861169
2009-06-01 00:00:00 | 25.82 | 27.53 | 25.82 | 27.3 | 2726975
2009-05-29 00:00:00 | 25.45 | 26.08 | 25.4 | 25.47 | 2777334
2009-05-28 00:00:00 | 26 | 26.16 | 24.9 | 25.37 | 6217029
2009-05-27 00:00:00 | 26.76 | 27.4 | 26.71 | 27.15 | 1917371
2009-05-26 00:00:00 | 26.36 | 26.98 | 25.67 | 26.88 | 2446723
2009-05-25 00:00:00 | 26.31 | 27.18 | 26.22 | 26.98 | 1572970
2009-05-22 00:00:00 | 26.3 | 27.37 | 26.3 | 27 | 2846636
2009-05-21 00:00:00 | 27.01 | 27.32 | 26.35 | 26.45 | 2389830
2009-05-20 00:00:00 | 26.8 | 27.88 | 26.7 | 27.88 | 2563210
2009-05-19 00:00:00 | 26.24 | 27.56 | 26.24 | 27.45 | 3684800
2009-05-18 00:00:00 | 25.57 | 26.16 | 25.1 | 26.13 | 2229840
2009-05-15 00:00:00 | 25.66 | 26.16 | 25.54 | 26.08 | 3166201
2009-05-14 00:00:00 | 24.1 | 25.85 | 24.1 | 25.59 | 3723368
2009-05-13 00:00:00 | 25.25 | 25.76 | 24.18 | 24.18 | 3610908
2009-05-12 00:00:00 | 26 | 26.71 | 25.32 | 25.47 | 3526972
2009-05-11 00:00:00 | 27.61 | 28.07 | 26.12 | 26.3 | 3483103
2009-05-08 00:00:00 | 28.11 | 28.8 | 27.98 | 28.19 | 2469265
2009-05-07 00:00:00 | 28.5 | 29.9 | 27.95 | 27.95 | 3505698
2009-05-06 00:00:00 | 28.59 | 29.8 | 28.41 | 29.11 | 3088724
2009-05-05 00:00:00 | 28.13 | 29.4 | 27.55 | 28.73 | 3714703
2009-05-04 00:00:00 | 27.6 | 28.4 | 27.4 | 27.85 | 2189089
2009-05-01 00:00:00 |  |  |  | 27.42
2009-04-30 00:00:00 | 27.04 | 28.35 | 26.51 | 27.42 | 6206968
2009-04-29 00:00:00 | 26.47 | 27.01 | 26 | 26.39 | 2605603
2009-04-28 00:00:00 | 27.25 | 27.25 | 26.1 | 26.47 | 2216653
2009-04-27 00:00:00 | 26.54 | 28 | 26.21 | 27.67 | 3220414
2009-04-24 00:00:00 | 27.36 | 27.38 | 26.67 | 27 | 3350466
2009-04-23 00:00:00 | 27.03 | 27.96 | 26.74 | 27.09 | 3722588
2009-04-22 00:00:00 | 25.65 | 27.26 | 25.6 | 27.07 | 4894153
2009-04-21 00:00:00 | 26.11 | 26.44 | 24.84 | 25.52 | 2709135
2009-04-20 00:00:00 | 27.9 | 27.9 | 25.5 | 25.83 | 3475939
2009-04-17 00:00:00 | 26.79 | 27.65 | 26.09 | 27.09 | 4074341
2009-04-16 00:00:00 | 25.69 | 26.77 | 25.04 | 26.41 | 2678355
2009-04-15 00:00:00 | 25.58 | 26.03 | 24.88 | 25.08 | 2047634
2009-04-14 00:00:00 | 24.57 | 26.4 | 24.33 | 26.08 | 3468217
2009-04-09 00:00:00 | 23.9 | 24.48 | 23.41 | 24.45 | 2040179
2009-04-08 00:00:00 | 22.45 | 23.92 | 22.25 | 23.43 | 2594589
2009-04-07 00:00:00 | 24.26 | 24.38 | 22.5 | 22.92 | 3916709
2009-04-06 00:00:00 | 25.28 | 26.21 | 24.12 | 24.38 | 3666046
2009-04-03 00:00:00 | 24.5 | 25.77 | 24.03 | 25.02 | 3696300
2009-04-02 00:00:00 | 22 | 24.98 | 21.99 | 24.76 | 7111563
2009-04-01 00:00:00 | 20.55 | 21.78 | 20.23 | 21.68 | 2587951
2009-03-31 00:00:00 | 19.77 | 21.25 | 19.69 | 21.12 | 3410020
2009-03-30 00:00:00 | 20.4 | 20.66 | 19.5 | 19.5 | 2584417
2009-03-27 00:00:00 | 21.91 | 21.93 | 20.78 | 20.85 | 2382974
2009-03-26 00:00:00 | 22.02 | 22.03 | 21.34 | 21.61 | 2541729
2009-03-25 00:00:00 | 21.75 | 22.08 | 21.3 | 21.76 | 2667277
2009-03-24 00:00:00 | 22.32 | 22.47 | 21.51 | 21.93 | 2406030
2009-03-23 00:00:00 | 21.68 | 21.97 | 21.02 | 21.97 | 3104422
2009-03-20 00:00:00 | 20.79 | 21.59 | 20.73 | 21.22 | 7874269
2009-03-19 00:00:00 | 20.47 | 21.4 | 20.45 | 21.09 | 4868414
2009-03-18 00:00:00 | 21.19 | 21.45 | 20.03 | 20.37 | 4676443
2009-03-17 00:00:00 | 21 | 21.06 | 20.45 | 20.78 | 2734917
2009-03-16 00:00:00 | 21.2 | 21.4 | 20.55 | 21.33 | 2930761
2009-03-13 00:00:00 | 21.53 | 21.58 | 19.79 | 20.37 | 4380869
2009-03-12 00:00:00 | 20.4 | 21.34 | 19.81 | 21 | 3224601
2009-03-11 00:00:00 | 20.12 | 21.48 | 19.72 | 20.39 | 5210254
2009-03-10 00:00:00 | 18.55 | 20.15 | 18.36 | 19.96 | 4724767
2009-03-09 00:00:00 | 19.08 | 19.15 | 17.97 | 18.24 | 4665141
2009-03-06 00:00:00 | 18.4 | 19.53 | 18.15 | 19.02 | 7952612
2009-03-05 00:00:00 | 19 | 20.2 | 18.2 | 18.26 | 8961777
2009-03-04 00:00:00 | 18.22 | 19.55 | 17.91 | 19.47 | 17029369
2009-03-03 00:00:00 | 17.99 | 18.57 | 17.83 | 17.87 | 7700292
2009-03-02 00:00:00 | 17.88 | 18.68 | 17.4 | 17.96 | 8021826
2009-02-27 00:00:00 | 17.2 | 18.94 | 16.65 | 18.32 | 11226704
2009-02-26 00:00:00 | 18.88 | 19.11 | 17.34 | 17.48 | 11241834
2009-02-25 00:00:00 | 19.8 | 20.31 | 18.85 | 19.06 | 7594810
2009-02-24 00:00:00 | 21.03 | 21.18 | 18.75 | 19.36 | 9603809
2009-02-23 00:00:00 | 22.1 | 22.88 | 21.13 | 21.29 | 7093554
2009-02-20 00:00:00 | 24.26 | 25.3 | 22.82 | 23.8 | 14602274
2009-02-19 00:00:00 | 27.3 | 28.3 | 26.73 | 27.99 | 2472505
2009-02-18 00:00:00 | 27.15 | 27.34 | 26.05 | 26.89 | 1876003
2009-02-17 00:00:00 | 28.06 | 28.14 | 26.77 | 26.89 | 2997807
2009-02-16 00:00:00 | 29.15 | 29.68 | 28.68 | 28.68 | 1255107
2009-02-13 00:00:00 | 30.19 | 30.65 | 29.06 | 29.3 | 2866363
2009-02-12 00:00:00 | 30.48 | 30.49 | 29.15 | 29.68 | 2272755
2009-02-11 00:00:00 | 30.5 | 31.2 | 30.06 | 30.69 | 1841697
2009-02-10 00:00:00 | 32.33 | 32.44 | 30.64 | 30.65 | 2362924
2009-02-09 00:00:00 | 31.88 | 33 | 31.61 | 32.77 | 2185390
2009-02-06 00:00:00 | 30.24 | 32.24 | 30.1 | 32.13 | 3615714
2009-02-05 00:00:00 | 29.11 | 30.14 | 28.62 | 30.08 | 2779295
2009-02-04 00:00:00 | 27.68 | 30.44 | 27.4 | 29.94 | 3612040
2009-02-03 00:00:00 | 26.64 | 27.55 | 26.14 | 27.39 | 2635594
2009-02-02 00:00:00 | 26.11 | 26.65 | 25.33 | 26.33 | 1948803
2009-01-30 00:00:00 | 27.03 | 27.61 | 26.07 | 26.57 | 2206146
2009-01-29 00:00:00 | 29.18 | 29.44 | 26.69 | 27.04 | 2843953
2009-01-28 00:00:00 | 27.69 | 29.62 | 27.62 | 29.24 | 2730718
2009-01-27 00:00:00 | 27.79 | 27.79 | 26.4 | 27.07 | 2123671
2009-01-26 00:00:00 | 26.2 | 27.97 | 25.64 | 27.79 | 3577941
2009-01-23 00:00:00 | 26.99 | 27.08 | 25.48 | 26.51 | 3145556
2009-01-22 00:00:00 | 28.7 | 28.95 | 26.87 | 26.87 | 2887916
2009-01-21 00:00:00 | 27.69 | 28.57 | 27.1 | 27.97 | 3523084
2009-01-20 00:00:00 | 29.23 | 29.81 | 27.82 | 28.04 | 2259975
2009-01-19 00:00:00 | 30.26 | 30.53 | 28.67 | 29.21 | 1929331
2009-01-16 00:00:00 | 30.17 | 31.28 | 29.5 | 29.79 | 2516912
2009-01-15 00:00:00 | 30.3 | 30.68 | 28.78 | 29.4 | 2854082
2009-01-14 00:00:00 | 33.77 | 33.87 | 29.75 | 30 | 3826754
2009-01-13 00:00:00 | 33.63 | 33.95 | 32.88 | 33.53 | 2662454
2009-01-12 00:00:00 | 35.25 | 35.6 | 34.24 | 34.26 | 1238334
2009-01-09 00:00:00 | 35.24 | 36.32 | 34.82 | 35.52 | 1429785
2009-01-08 00:00:00 | 36.1 | 36.1 | 34.3 | 34.84 | 2070269
2009-01-07 00:00:00 | 35.85 | 36.73 | 35.75 | 36.68 | 2087477
2009-01-06 00:00:00 | 35.65 | 36.36 | 35.06 | 36.1 | 1438779
2009-01-05 00:00:00 | 35.71 | 36 | 34.59 | 35.41 | 1827496
2009-01-02 00:00:00 | 33.59 | 35.68 | 33.59 | 35.68 | 1189681
2008-12-31 00:00:00 | 33.81 | 34.39 | 33.26 | 33.59 | 415393
2008-12-30 00:00:00 | 32.49 | 33.15 | 32.11 | 33.15 | 1000536
2008-12-29 00:00:00 | 32 | 32.18 | 31.71 | 32.09 | 1252260
2008-12-24 00:00:00 | 32.72 | 33.39 | 31.5 | 31.5 | 635380
2008-12-23 00:00:00 | 33.47 | 33.89 | 32.94 | 33 | 1178538
2008-12-22 00:00:00 | 34.2 | 34.2 | 33.3 | 33.3 | 1809100
2008-12-19 00:00:00 | 33.55 | 34.8 | 32.55 | 34.45 | 3439300
2008-12-18 00:00:00 | 34.29 | 34.5 | 33.42 | 34.07 | 2374380
2008-12-17 00:00:00 | 34.73 | 34.84 | 33.33 | 34.29 | 2123867
2008-12-16 00:00:00 | 34.25 | 34.43 | 33.15 | 34 | 2420054
2008-12-15 00:00:00 | 35.8 | 36.2 | 34.6 | 34.76 | 1671318
2008-12-12 00:00:00 | 34.15 | 35.49 | 33.27 | 35.11 | 2406587
2008-12-11 00:00:00 | 36.14 | 36.42 | 34.82 | 35.7 | 2148145
2008-12-10 00:00:00 | 35.3 | 36.54 | 34.74 | 36.42 | 2065495
2008-12-09 00:00:00 | 32.67 | 35.66 | 32.53 | 35.34 | 3617354
2008-12-08 00:00:00 | 32.1 | 33.25 | 31.85 | 33.11 | 2433607
2008-12-05 00:00:00 | 30.95 | 31.04 | 29.5 | 30 | 1668223
2008-12-04 00:00:00 | 31.34 | 32.9 | 30.67 | 31.31 | 1800898
2008-12-03 00:00:00 | 31 | 31.87 | 30.22 | 31.44 | 1603048
2008-12-02 00:00:00 | 29.02 | 31.37 | 28.6 | 31.13 | 1868051
2008-12-01 00:00:00 | 31.65 | 31.77 | 29.57 | 29.69 | 2185185
2008-11-28 00:00:00 | 31.66 | 31.75 | 30.2 | 31.43 | 1808039
2008-11-27 00:00:00 | 32.3 | 32.5 | 31.12 | 31.77 | 1584895
2008-11-26 00:00:00 | 30.63 | 32.12 | 30.24 | 31.81 | 2038326
2008-11-25 00:00:00 | 29.38 | 31.67 | 27.93 | 31.03 | 4020186
2008-11-24 00:00:00 | 26.88 | 29.86 | 26.61 | 29.86 | 3075243
2008-11-21 00:00:00 | 25.88 | 27.45 | 25.31 | 26 | 2233521
2008-11-20 00:00:00 | 25.23 | 26.38 | 25.11 | 25.82 | 2799183
2008-11-19 00:00:00 | 27.01 | 27.65 | 26.35 | 26.55 | 2795246
2008-11-18 00:00:00 | 27.19 | 27.34 | 25.75 | 26.96 | 2025905
2008-11-17 00:00:00 | 27 | 27.79 | 26.83 | 27.09 | 2576194
2008-11-14 00:00:00 | 29.06 | 29.62 | 26.8 | 26.94 | 3098961
2008-11-13 00:00:00 | 27.67 | 28.8 | 27.53 | 28.13 | 2125538
2008-11-12 00:00:00 | 30.41 | 30.68 | 27.82 | 28.16 | 3381221
2008-11-11 00:00:00 | 31.55 | 31.85 | 29.56 | 29.7 | 2268619
2008-11-10 00:00:00 | 31.58 | 33.66 | 31.54 | 32.14 | 2213634
2008-11-07 00:00:00 | 30.55 | 31.28 | 29.06 | 30.46 | 2212294
2008-11-06 00:00:00 | 32.05 | 33.12 | 30.31 | 30.55 | 3242622
2008-11-05 00:00:00 | 33 | 33.66 | 31.6 | 33.35 | 3186211
2008-11-04 00:00:00 | 30.19 | 33.06 | 30.02 | 33 | 3431161
2008-11-03 00:00:00 | 30.36 | 30.44 | 29.72 | 30.24 | 1634662
2008-10-31 00:00:00 | 28.93 | 30.27 | 28.38 | 30.02 | 1976532
2008-10-30 00:00:00 | 29.73 | 30.29 | 28.67 | 29.33 | 3222769
2008-10-29 00:00:00 | 26.3 | 28.63 | 26.27 | 28.63 | 5287196
2008-10-28 00:00:00 | 25.2 | 25.94 | 23.27 | 24.15 | 3832817
2008-10-27 00:00:00 | 23.85 | 25.79 | 23.05 | 24.43 | 3176642
2008-10-24 00:00:00 | 24.91 | 25.18 | 23.25 | 25.18 | 4323421
2008-10-23 00:00:00 | 25.65 | 27.15 | 24.91 | 26.37 | 4410550
2008-10-22 00:00:00 | 27.96 | 28.17 | 25.93 | 26.17 | 2373553
2008-10-21 00:00:00 | 28.6 | 29.46 | 28.3 | 28.75 | 2151306
2008-10-20 00:00:00 | 27.44 | 28.23 | 26.8 | 28.17 | 2574829
2008-10-17 00:00:00 | 26.9 | 26.9 | 25.05 | 26.58 | 4214026
2008-10-16 00:00:00 | 26 | 27.94 | 25.04 | 25.39 | 5418053
2008-10-15 00:00:00 | 32.13 | 32.2 | 27.2 | 27.55 | 5153256
2008-10-14 00:00:00 | 32.7 | 33.9 | 31.01 | 32.3 | 4854682
2008-10-13 00:00:00 | 28.8 | 31.3 | 27.7 | 30.79 | 4207301
2008-10-10 00:00:00 | 26.3 | 28 | 24.85 | 26 | 7263065
2008-10-09 00:00:00 | 29.67 | 30.94 | 28.19 | 28.96 | 3904830
2008-10-08 00:00:00 | 30.06 | 34.28 | 28.48 | 28.86 | 4755118
2008-10-07 00:00:00 | 32.97 | 33.29 | 31.1 | 31.37 | 3739716
2008-10-06 00:00:00 | 34.55 | 34.75 | 31 | 31.98 | 4680994
2008-10-03 00:00:00 | 35.19 | 36.58 | 33.82 | 36.27 | 2692104
2008-10-02 00:00:00 | 35.92 | 37.16 | 34.75 | 34.87 | 2008377
2008-10-01 00:00:00 | 36.5 | 36.79 | 35.14 | 35.72 | 1695534
2008-09-30 00:00:00 | 34.85 | 36.84 | 34.72 | 36.14 | 2817445
2008-09-29 00:00:00 | 38.25 | 38.35 | 35.25 | 35.56 | 3415165
2008-09-26 00:00:00 | 38.54 | 38.9 | 37.62 | 38.24 | 1455069
2008-09-25 00:00:00 | 38.13 | 39.32 | 37.8 | 39.3 | 2394213
2008-09-24 00:00:00 | 38.5 | 38.59 | 37.01 | 37.81 | 2044938
2008-09-23 00:00:00 | 39.39 | 39.39 | 37.5 | 38.08 | 2282328
2008-09-22 00:00:00 | 39.39 | 40.4 | 39.16 | 39.56 | 3101148
2008-09-19 00:00:00 | 37.5 | 40.18 | 36.6 | 39.53 | 6087921
2008-09-18 00:00:00 | 36.5 | 37.15 | 34.85 | 35.06 | 3870983
2008-09-17 00:00:00 | 38 | 38.3 | 35.96 | 36.2 | 3380795
2008-09-16 00:00:00 | 39.08 | 39.32 | 37.25 | 37.36 | 3640173
2008-09-15 00:00:00 | 38.55 | 40.1 | 37.63 | 39.68 | 3683573
2008-09-12 00:00:00 | 39.85 | 40.09 | 39.3 | 39.65 | 1502956
2008-09-11 00:00:00 | 40.2 | 40.3 | 38.84 | 39.33 | 2526012
2008-09-10 00:00:00 | 40.85 | 41.22 | 39.97 | 40.38 | 1675520
2008-09-09 00:00:00 | 41.85 | 42.57 | 40.76 | 41.01 | 2312457
2008-09-08 00:00:00 | 42.55 | 43.2 | 41.38 | 41.95 | 2910447
2008-09-05 00:00:00 | 40.71 | 40.82 | 39.56 | 39.77 | 2360673
2008-09-04 00:00:00 | 43.04 | 43.07 | 40.9 | 40.97 | 2088102
2008-09-03 00:00:00 | 43.59 | 43.61 | 42.75 | 42.97 | 1336663
2008-09-02 00:00:00 | 41.54 | 44.55 | 41.28 | 44 | 3252440
2008-09-01 00:00:00 | 41.6 | 42.12 | 40.81 | 41.72 | 1091363
2008-08-29 00:00:00 | 41.61 | 42.24 | 40.95 | 41.9 | 1794968
2008-08-28 00:00:00 | 39.75 | 41.37 | 39.3 | 41.25 | 1466633
2008-08-27 00:00:00 | 40.15 | 40.15 | 39.01 | 39.75 | 1162859
2008-08-26 00:00:00 | 39.98 | 40.37 | 39.27 | 40.06 | 1382262
2008-08-25 00:00:00 | 40.9 | 40.99 | 40.1 | 40.34 | 1048740
2008-08-22 00:00:00 | 39.2 | 40.94 | 39.16 | 40.91 | 1743726
2008-08-21 00:00:00 | 39.75 | 39.93 | 38.7 | 39.15 | 1877193
2008-08-20 00:00:00 | 41.08 | 41.2 | 39.76 | 40.17 | 1871542
2008-08-19 00:00:00 | 43.02 | 43.02 | 40.78 | 40.78 | 2227416
2008-08-18 00:00:00 | 43.23 | 44.05 | 42.62 | 43.25 | 1061802
2008-08-15 00:00:00 | 42.7 | 43.76 | 42.27 | 43.45 | 1301633
2008-08-14 00:00:00 | 42.35 | 42.89 | 41.61 | 42.27 | 1218654
2008-08-13 00:00:00 | 43.65 | 43.86 | 42.11 | 42.11 | 2256540
2008-08-12 00:00:00 | 44.68 | 44.9 | 43.55 | 44.04 | 2483930
2008-08-11 00:00:00 | 42.48 | 44.53 | 42.48 | 44.45 | 2512293
2008-08-08 00:00:00 | 41.9 | 42.34 | 40.98 | 42.2 | 1978463
2008-08-07 00:00:00 | 41.68 | 43.44 | 41.41 | 42.04 | 2398448
2008-08-06 00:00:00 | 41 | 41.96 | 40.8 | 41.96 | 3262218
2008-08-05 00:00:00 | 38.24 | 40.9 | 38.1 | 40.8 | 3376434
2008-08-04 00:00:00 | 38.25 | 38.7 | 37.67 | 37.82 | 1563921
2008-08-01 00:00:00 | 39.3 | 39.41 | 38.21 | 38.25 | 2441243
2008-07-31 00:00:00 | 39.96 | 40.38 | 39.28 | 40.21 | 2847931
2008-07-30 00:00:00 | 39.88 | 40.44 | 39.22 | 39.75 | 3598051
2008-07-29 00:00:00 | 37.9 | 38.3 | 36.95 | 38.02 | 2336900
2008-07-28 00:00:00 | 39.1 | 39.5 | 38.3 | 38.38 | 2708572
2008-07-25 00:00:00 | 35.5 | 39.31 | 35.3 | 39.31 | 6570798
2008-07-24 00:00:00 | 38.3 | 38.49 | 36.23 | 36.68 | 3540174
2008-07-23 00:00:00 | 37.93 | 38.13 | 35.52 | 37.82 | 3231217
2008-07-22 00:00:00 | 37.14 | 37.75 | 35 | 37.07 | 3232191
2008-07-21 00:00:00 | 37.92 | 37.98 | 36.69 | 37.52 | 2354693
2008-07-17 00:00:00 | 34.4 | 37.23 | 34.01 | 36.4 | 5579995
2008-07-16 00:00:00 | 32.64 | 33.53 | 31.92 | 33.38 | 3504464
2008-07-15 00:00:00 | 33.34 | 33.68 | 32.13 | 32.62 | 3104021
2008-07-14 00:00:00 | 33.42 | 34.71 | 33.28 | 33.91 | 1925643
2008-07-11 00:00:00 | 34.8 | 35.3 | 32.88 | 32.88 | 3920548
2008-07-10 00:00:00 | 36.25 | 36.25 | 34.51 | 34.89 | 4089638
2008-07-09 00:00:00 | 36.45 | 37.48 | 36.15 | 37.12 | 2483466
2008-07-08 00:00:00 | 35.9 | 35.9 | 35.9 | 35.9 | 3002259
2008-07-07 00:00:00 | 36.9 | 36.9 | 36.9 | 36.9 | 2019077
2008-07-04 00:00:00 | 36.6 | 36.6 | 36.6 | 36.6 | 1818382
2008-06-24 00:00:00 | 40.24 | 40.38 | 38.4 | 39.51 | 4037701
2008-06-23 00:00:00 | 40.24 | 40.96 | 39.9 | 40.03 | 2693421
2008-06-20 00:00:00 | 42.02 | 42.49 | 39.53 | 40.01 | 6338670
2008-06-19 00:00:00 | 42.1 | 42.43 | 41.12 | 41.88 | 3502100
2008-06-18 00:00:00 | 43.87 | 44 | 42.15 | 42.57 | 4062341
2008-06-17 00:00:00 | 45.49 | 45.5 | 43.57 | 44.15 | 4929759
2008-06-16 00:00:00 | 45.33 | 45.73 | 44.68 | 45.22 | 3979453
2008-06-13 00:00:00 | 46.5 | 46.65 | 45.71 | 46.28 | 2049151
2008-06-12 00:00:00 | 46.07 | 46.68 | 45.8 | 46.35 | 2056418
2008-06-11 00:00:00 | 48.6 | 49 | 45.73 | 45.73 | 2966753
2008-06-10 00:00:00 | 47.28 | 48.58 | 46.67 | 48.12 | 2730331
2008-06-09 00:00:00 | 49.01 | 49.21 | 47.38 | 47.62 | 3025992
2008-06-06 00:00:00 | 51.25 | 52.07 | 49.05 | 49.05 | 2692500
2008-06-05 00:00:00 | 51.89 | 52.28 | 50.49 | 50.85 | 1838926
2008-06-04 00:00:00 | 52.27 | 52.27 | 51.01 | 51.45 | 1464082
2008-06-03 00:00:00 | 51.5 | 52.49 | 51.5 | 52.14 | 1294340
2008-06-02 00:00:00 | 51.62 | 52.1 | 51.12 | 51.72 | 1792418
2008-05-30 00:00:00 | 51.5 | 52.04 | 51.15 | 51.84 | 2022949
2008-05-29 00:00:00 | 52.8 | 52.85 | 50.95 | 51.11 | 5227946
2008-05-28 00:00:00 | 53.06 | 53.78 | 52.67 | 52.81 | 1235801
2008-05-27 00:00:00 | 53.09 | 53.4 | 52.48 | 52.95 | 1437649
2008-05-26 00:00:00 | 52.76 | 53.65 | 52.71 | 52.97 | 679506
2008-05-23 00:00:00 | 54.17 | 54.29 | 52.61 | 52.61 | 2034773
2008-05-22 00:00:00 | 53.36 | 54.1 | 52.75 | 53.91 | 1457614
2008-05-21 00:00:00 | 54.95 | 54.95 | 53.29 | 53.85 | 2005894
2008-05-20 00:00:00 | 54.99 | 55.46 | 54.56 | 54.75 | 1581517
2008-05-19 00:00:00 | 55.5 | 55.7 | 54.57 | 55.4 | 1926021
2008-05-16 00:00:00 | 53.55 | 55.88 | 53.01 | 55 | 4004665
2008-05-15 00:00:00 | 52.75 | 52.95 | 52.3 | 52.78 | 1554295
2008-05-14 00:00:00 | 52.4 | 53.05 | 52.03 | 52.8 | 1941583
2008-05-13 00:00:00 | 52.63 | 52.71 | 51.86 | 52.06 | 1410477
2008-05-12 00:00:00 | 52.73 | 52.88 | 52.04 | 52.2 | 896147
2008-05-09 00:00:00 | 52.73 | 53.21 | 52.01 | 52.48 | 2031286
2008-05-08 00:00:00 | 52.88 | 53.75 | 52.73 | 53.25 | 1564424
2008-05-07 00:00:00 | 52.51 | 54.11 | 52.1 | 53.14 | 1978034
2008-05-06 00:00:00 | 52.6 | 52.64 | 51.82 | 52.05 | 2013820
2008-05-05 00:00:00 | 52.39 | 53.12 | 52.1 | 52.96 | 1057355
2008-05-02 00:00:00 | 52.58 | 52.85 | 51.54 | 52.41 | 2068788
2008-04-30 00:00:00 | 51.81 | 52.25 | 50.63 | 51.75 | 1269329
2008-04-29 00:00:00 | 52.75 | 52.86 | 51.62 | 51.84 | 1460479
2008-04-28 00:00:00 | 52.8 | 53.52 | 52.56 | 53.05 | 996612
2008-04-25 00:00:00 | 51.8 | 53.42 | 51.76 | 52.79 | 1659938
2008-04-24 00:00:00 | 51.89 | 52.4 | 50.64 | 51.5 | 1722783
2008-04-23 00:00:00 | 50.9 | 52.06 | 50 | 52.06 | 2697317
2008-04-18 00:00:00 | 51.92 | 53.46 | 51.73 | 53.29 | 2350189
2008-04-11 00:00:00 | 52.45 | 52.94 | 51.11 | 51.3 | 1932599
2008-04-09 00:00:00 | 53.62 | 54.19 | 53.25 | 53.41 | 1236574
2008-04-02 00:00:00 | 54.2 | 55.2 | 54.01 | 55.19 | 3207963
2008-04-01 00:00:00 | 51.31 | 54.04 | 51.31 | 54.04 | 3584998
2008-03-27 00:00:00 | 49.75 | 51.82 | 49.75 | 51.7 | 3569285
2008-03-26 00:00:00 | 50.07 | 51.39 | 49.7 | 49.95 | 3215369
2008-03-25 00:00:00 | 49.7 | 50.77 | 49.37 | 50.76 | 4238751
2008-03-20 00:00:00 | 47.96 | 48.54 | 47.08 | 47.47 | 3439166
2008-03-19 00:00:00 | 48.76 | 49.79 | 47.79 | 48.2 | 3275935
2008-03-18 00:00:00 | 46.44 | 48.04 | 46.15 | 47.93 | 3916208
2008-03-17 00:00:00 | 47.42 | 47.86 | 45.41 | 45.5 | 4711096
2008-03-14 00:00:00 | 49.78 | 50.01 | 48.1 | 48.42 | 3288473
2008-03-13 00:00:00 | 49.96 | 50.14 | 49.07 | 49.81 | 2398348
2008-03-12 00:00:00 | 52.1 | 52.75 | 50.53 | 51 | 2538252
2008-03-11 00:00:00 | 50.1 | 51.66 | 49.52 | 51.03 | 2671664
2008-03-10 00:00:00 | 49.67 | 50.1 | 48.88 | 49.51 | 2696205
2008-03-07 00:00:00 | 48.7 | 50.35 | 48.41 | 49.66 | 3148008
2008-03-06 00:00:00 | 51.5 | 51.77 | 49.23 | 49.25 | 3730719
2008-03-05 00:00:00 | 51.52 | 52.08 | 51.19 | 51.8 | 2383847
2008-03-04 00:00:00 | 51.61 | 52.32 | 50.23 | 50.88 | 2472989
2008-03-03 00:00:00 | 51 | 52.18 | 50.4 | 51.67 | 2245403
2008-02-29 00:00:00 | 53.45 | 53.72 | 52.01 | 52.22 | 2202515
2008-02-28 00:00:00 | 54.78 | 54.78 | 53.51 | 53.51 | 1959524
2008-02-27 00:00:00 | 55.55 | 55.56 | 54.25 | 54.92 | 2624749
2008-02-26 00:00:00 | 54.75 | 55.45 | 54.26 | 55.3 | 3744338
2008-02-25 00:00:00 | 53.58 | 54.62 | 53.52 | 54.33 | 1535279
2008-02-22 00:00:00 | 53.49 | 54.18 | 52.71 | 53.12 | 2871253
2008-02-21 00:00:00 | 52.59 | 54.35 | 52.45 | 53.99 | 5137910
2008-02-20 00:00:00 | 51.24 | 52.32 | 50.91 | 51.93 | 3082559
2008-02-19 00:00:00 | 51.5 | 53.07 | 50.68 | 52.28 | 2749536
2008-02-18 00:00:00 | 50.89 | 52.18 | 50.89 | 51.82 | 1606892
2008-02-15 00:00:00 | 50.59 | 51.54 | 50.08 | 50.71 | 4361753
2008-02-14 00:00:00 | 51.81 | 51.92 | 50.75 | 50.98 | 2092628
2008-02-13 00:00:00 | 50.49 | 51.35 | 49.8 | 50.85 | 2570833
2008-02-12 00:00:00 | 50.2 | 51.11 | 49.2 | 51.11 | 4831255
2008-02-11 00:00:00 | 49 | 50.33 | 49 | 49.6 | 3301645
2008-02-08 00:00:00 | 50.51 | 51.2 | 49.35 | 49.84 | 3528911
2008-02-07 00:00:00 | 51.64 | 51.64 | 49.5 | 50.04 | 4420679
2008-02-06 00:00:00 | 51.22 | 52.51 | 51.16 | 52.04 | 2507054
2008-02-05 00:00:00 | 55.2 | 55.38 | 52.06 | 52.16 | 3843434
2008-02-04 00:00:00 | 55.56 | 57.1 | 55.23 | 55.59 | 2915520
2008-02-01 00:00:00 | 53.01 | 55.2 | 52.6 | 55.2 | 4745214
2008-01-30 00:00:00 | 52 | 52.5 | 51.13 | 51.76 | 2109017
2008-01-29 00:00:00 | 51.58 | 53.26 | 51.58 | 52.82 | 3391778
2008-01-28 00:00:00 | 50.6 | 51.66 | 49.7 | 51.41 | 3434656
2008-01-25 00:00:00 | 53.8 | 56.42 | 52.2 | 52.22 | 5116214
2008-01-24 00:00:00 | 55 | 55.71 | 53.15 | 55.66 | 4695615
2008-01-23 00:00:00 | 53.99 | 54.6 | 49.62 | 50.57 | 5390777
2008-01-22 00:00:00 | 48.1 | 53.2 | 46.5 | 52.21 | 7653278
2008-01-21 00:00:00 | 52.11 | 52.65 | 49.1 | 50.63 | 6388604
2008-01-18 00:00:00 | 54.38 | 54.9 | 53.03 | 53.72 | 4773942
2008-01-17 00:00:00 | 56.46 | 56.9 | 54.2 | 54.5 | 2416876
2008-01-16 00:00:00 | 56 | 57 | 54.85 | 55.95 | 2891395
2008-01-15 00:00:00 | 58.07 | 58.19 | 56 | 56.16 | 1947386
2008-01-14 00:00:00 | 57.25 | 58.76 | 57.25 | 57.89 | 1811286
2008-01-11 00:00:00 | 57.12 | 58.2 | 56.96 | 57.44 | 3027362
2008-01-10 00:00:00 | 57.69 | 58.08 | 56.3 | 56.83 | 2390601
2008-01-09 00:00:00 | 57.99 | 58 | 56.2 | 56.98 | 3350476
2008-01-08 00:00:00 | 58.99 | 59.37 | 58.09 | 58.27 | 2321641
2008-01-07 00:00:00 | 59.7 | 60.5 | 58.15 | 58.83 | 2875617
2008-01-04 00:00:00 | 61.94 | 62.6 | 58.85 | 59.81 | 2853818
2008-01-03 00:00:00 | 62.42 | 63.23 | 61.3 | 62.09 | 1883758
2008-01-02 00:00:00 | 64.24 | 65.26 | 62.38 | 62.83 | 1995639
2007-12-31 00:00:00 | 64.52 | 64.52 | 63.8 | 64.49 | 266310
2007-12-28 00:00:00 | 64.96 | 65 | 64.01 | 64.51 | 1095791
2007-12-27 00:00:00 | 65.15 | 66.11 | 64.53 | 65.16 | 1454106
2007-12-24 00:00:00 | 65 | 65.45 | 64.55 | 65.03 | 494372
2007-12-21 00:00:00 | 63.61 | 65.5 | 63.6 | 65.05 | 7602103
2007-12-20 00:00:00 | 64.72 | 65.17 | 62.6 | 63.1 | 3185479
2007-12-19 00:00:00 | 65.55 | 65.6 | 64.02 | 64.16 | 2238345
2007-12-18 00:00:00 | 65.5 | 66.55 | 65.15 | 65.21 | 2095242
2007-12-17 00:00:00 | 66.61 | 66.7 | 65.53 | 65.71 | 2910672
2007-12-14 00:00:00 | 68.39 | 69.44 | 66.78 | 67.48 | 2254716
2007-12-13 00:00:00 | 69 | 69 | 67.59 | 67.76 | 2594689
2007-12-12 00:00:00 | 69.12 | 70.97 | 68.13 | 69.94 | 2434573
2007-12-11 00:00:00 | 70.37 | 70.96 | 69.5 | 70 | 1464792
2007-12-10 00:00:00 | 68.37 | 71.34 | 68.11 | 70.05 | 2978458
2007-12-07 00:00:00 | 68.77 | 69.28 | 68.15 | 68.49 | 1936397
2007-12-06 00:00:00 | 67.3 | 69.17 | 66.92 | 67.83 | 2602486
2007-12-05 00:00:00 | 64.85 | 67 | 64.66 | 66.75 | 2355647
2007-12-04 00:00:00 | 66.05 | 66.3 | 63.96 | 64.14 | 2358540
2007-12-03 00:00:00 | 66.87 | 67 | 65.65 | 66.24 | 1662296
2007-11-29 00:00:00 | 67.46 | 68.28 | 66.95 | 67.75 | 2421309
2007-11-28 00:00:00 | 64.38 | 66.86 | 62.69 | 66.65 | 4355572
2007-11-27 00:00:00 | 65 | 65.72 | 63.54 | 63.72 | 3674794
2007-11-26 00:00:00 | 67.57 | 68.05 | 65.24 | 65.24 | 3141219
2007-11-23 00:00:00 | 66.36 | 67.35 | 66.05 | 67.05 | 3296839
2007-11-22 00:00:00 | 67.65 | 68.26 | 66.65 | 66.7 | 2497456
2007-11-21 00:00:00 | 68.61 | 68.9 | 66.81 | 67.36 | 3512167
2007-11-20 00:00:00 | 68.59 | 69.95 | 67.13 | 69.55 | 2668646
2007-11-19 00:00:00 | 69.1 | 70.8 | 68.01 | 68.04 | 2759503
2007-11-16 00:00:00 | 69.47 | 69.7 | 68.61 | 69.13 | 2803786
2007-11-15 00:00:00 | 70 | 70.5 | 68.79 | 69.52 | 2689762
2007-11-14 00:00:00 | 69.77 | 70.15 | 69.16 | 69.94 | 3472976
2007-11-13 00:00:00 | 69.5 | 69.55 | 67.75 | 68.41 | 3830615
2007-11-12 00:00:00 | 70.04 | 70.34 | 69.07 | 69.8 | 2372396
2007-11-06 00:00:00 | 72.33 | 72.96 | 72.12 | 72.63 | 1580885
2007-11-05 00:00:00 | 72.37 | 72.55 | 71.39 | 72.33 | 1376501
2007-11-02 00:00:00 | 72.61 | 72.86 | 71.29 | 72.41 | 2661907
2007-11-01 00:00:00 | 73.9 | 74.24 | 72.34 | 72.81 | 2286232
2007-10-31 00:00:00 | 73 | 74.21 | 72.3 | 73.99 | 2296720
2007-10-30 00:00:00 | 74.1 | 74.1 | 72.87 | 73.24 | 3464851
2007-10-29 00:00:00 | 74.83 | 74.89 | 73.81 | 74.53 | 1937310
2007-10-26 00:00:00 | 73.55 | 74.9 | 73 | 74.15 | 3835380
2007-10-25 00:00:00 | 73.47 | 73.52 | 71.71 | 73.43 | 5413264
2007-10-24 00:00:00 | 72.45 | 73.25 | 71.5 | 72.03 | 7015201
2007-10-23 00:00:00 | 69.15 | 71.27 | 69.15 | 70.88 | 4369819
2007-10-22 00:00:00 | 69.2 | 70.13 | 68.1 | 68.95 | 6114217
2007-10-19 00:00:00 | 70.28 | 71.02 | 69.6 | 70.23 | 4955202
2007-10-18 00:00:00 | 72.4 | 72.45 | 69.96 | 70.29 | 5876342
2007-10-17 00:00:00 | 70.5 | 72.44 | 69.65 | 71.98 | 3559003
2007-10-16 00:00:00 | 71.31 | 71.58 | 69.41 | 69.96 | 4579280
2007-10-15 00:00:00 | 72.8 | 72.99 | 71.6 | 71.86 | 2453654
2007-10-12 00:00:00 | 73.51 | 73.7 | 71.87 | 72.6 | 4831827
2007-10-11 00:00:00 | 75.84 | 76.3 | 74.88 | 74.92 | 2028335
2007-10-10 00:00:00 | 75.95 | 76.09 | 75.26 | 75.64 | 2639479
2007-10-09 00:00:00 | 75.9 | 76.02 | 74.64 | 75.5 | 2394741
2007-10-08 00:00:00 | 76 | 76 | 75.45 | 75.83 | 1210844
2007-10-05 00:00:00 | 76 | 76.32 | 75.42 | 75.85 | 2372206
2007-10-04 00:00:00 | 76.55 | 76.8 | 75.53 | 75.96 | 3354367
2007-10-03 00:00:00 | 77.2 | 77.6 | 76.34 | 77.1 | 1945665
2007-10-01 00:00:00 | 73.27 | 75.75 | 72.2 | 75.74 | 3923611
2007-09-28 00:00:00 | 73.13 | 73.67 | 72.63 | 73.19 | 3725694
2007-09-27 00:00:00 | 73.3 | 73.49 | 72.03 | 73.09 | 9971504
2007-09-26 00:00:00 | 70.52 | 70.9 | 68.95 | 69.47 | 6635305
2007-09-25 00:00:00 | 72.44 | 72.66 | 68.97 | 69.92 | 8515920
2007-09-24 00:00:00 | 73.79 | 73.82 | 72.34 | 72.57 | 4753165
2007-09-21 00:00:00 | 72.91 | 74.15 | 72.7 | 73.82 | 4257726
2007-09-20 00:00:00 | 74.3 | 74.59 | 73.06 | 73.5 | 4342577
2007-09-19 00:00:00 | 73.35 | 74.97 | 73.11 | 74.97 | 6237339
2007-09-18 00:00:00 | 69.14 | 71.64 | 69.12 | 71.27 | 5499369
2007-09-17 00:00:00 | 71.71 | 71.71 | 69.12 | 69.61 | 4554018
2007-09-14 00:00:00 | 71.56 | 71.99 | 70.65 | 71.51 | 3971071
2007-09-13 00:00:00 | 71.75 | 72.19 | 70.6 | 71.83 | 4935063
2007-09-12 00:00:00 | 72.03 | 72.23 | 70.26 | 71.78 | 4802157
2007-09-11 00:00:00 | 71.73 | 72.89 | 70.97 | 71.75 | 3675957
2007-09-10 00:00:00 | 72.19 | 72.7 | 70.55 | 70.75 | 4125059
2007-09-07 00:00:00 | 75.18 | 76.03 | 71.71 | 72.04 | 3909442
2007-09-06 00:00:00 | 77.2 | 77.56 | 74.75 | 75.42 | 3391406
2007-09-05 00:00:00 | 79.01 | 79.1 | 76.32 | 76.41 | 5193627
2007-09-04 00:00:00 | 79.99 | 80.01 | 79 | 79.37 | 1795367
2007-09-03 00:00:00 | 80.1 | 80.48 | 79.49 | 80.25 | 1186240
2007-08-31 00:00:00 | 80 | 80.49 | 79.2 | 79.86 | 2178715
2007-08-30 00:00:00 | 79.35 | 79.95 | 78.12 | 79.27 | 2132123
2007-08-29 00:00:00 | 76.87 | 78.45 | 76.34 | 78.4 | 2902650
2007-08-28 00:00:00 | 77.63 | 78.18 | 76.81 | 77.1 | 2249832
2007-08-27 00:00:00 | 78.42 | 79.13 | 77.96 | 78.12 | 1084911
2007-08-24 00:00:00 | 76.71 | 78.56 | 76.7 | 77.84 | 1382754
2007-08-23 00:00:00 | 78.31 | 78.95 | 77.29 | 77.29 | 2921873
2007-08-22 00:00:00 | 77.5 | 78.17 | 77.48 | 77.51 | 2231515
2007-08-21 00:00:00 | 77.45 | 77.9 | 75.76 | 76.97 | 2242512
2007-08-20 00:00:00 | 77.82 | 78.48 | 76.78 | 77.03 | 3162411
2007-08-17 00:00:00 | 78.56 | 80 | 76.89 | 77.25 | 6732749
2007-08-16 00:00:00 | 78.7 | 79.34 | 78.14 | 78.46 | 7196534
2007-08-15 00:00:00 | 78.98 | 80.7 | 78.61 | 80.4 | 2755367
2007-08-14 00:00:00 | 80.43 | 81.17 | 79.81 | 80 | 2317004
2007-08-13 00:00:00 | 80.11 | 81.78 | 80.11 | 81.58 | 3067444
2007-08-10 00:00:00 | 79.13 | 80.88 | 78.86 | 79.65 | 5189978
2007-08-09 00:00:00 | 81.83 | 81.83 | 80.22 | 80.63 | 3382155
2007-08-08 00:00:00 | 81.6 | 82.17 | 79.27 | 81.75 | 4680103
2007-08-07 00:00:00 | 80.46 | 81.2 | 79.91 | 80.65 | 3168797
2007-08-06 00:00:00 | 80.5 | 80.91 | 79.6 | 80.03 | 3449432
2007-08-03 00:00:00 | 82.69 | 83.1 | 81.48 | 81.69 | 2306660
2007-08-02 00:00:00 | 82.24 | 83.13 | 81.83 | 82.17 | 2205702
2007-08-01 00:00:00 | 80.2 | 82.25 | 80.11 | 81.43 | 3383317
2007-07-31 00:00:00 | 82.17 | 82.73 | 81.72 | 82 | 3182342
2007-07-30 00:00:00 | 80.64 | 82.3 | 80.5 | 81.06 | 2893800
2007-07-27 00:00:00 | 80.7 | 82.4 | 80.27 | 81.28 | 5360691
2007-07-26 00:00:00 | 82.47 | 82.85 | 79.4 | 80.26 | 3762423
2007-07-24 00:00:00 | 83.26 | 83.85 | 82.43 | 82.87 | 1908383
2007-07-23 00:00:00 | 81.81 | 83.58 | 81.51 | 83.18 | 1782382
2007-07-20 00:00:00 | 83.47 | 84.11 | 81.89 | 82.35 | 3099179
2007-07-19 00:00:00 | 83.94 | 83.97 | 82.8 | 83.97 | 1901647
2007-07-18 00:00:00 | 83.42 | 84.2 | 82.92 | 83.2 | 2142379
2007-07-17 00:00:00 | 84.3 | 84.3 | 83.02 | 84.02 | 1810132
2007-07-16 00:00:00 | 84.35 | 84.72 | 83.57 | 84.11 | 1540127
2007-07-13 00:00:00 | 85.5 | 85.85 | 84.1 | 84.51 | 1667545
2007-07-12 00:00:00 | 83.63 | 84.79 | 82.94 | 84.74 | 1979505
2007-07-11 00:00:00 | 83.25 | 83.87 | 82.63 | 83.55 | 1645799
2007-07-10 00:00:00 | 84.71 | 85.7 | 83.38 | 83.77 | 1980816
2007-07-09 00:00:00 | 84.08 | 85 | 83.98 | 84.25 | 1431554
2007-07-06 00:00:00 | 83.95 | 84.42 | 83.89 | 84.26 | 1370789
2007-07-05 00:00:00 | 84.42 | 84.42 | 83.29 | 83.86 | 1376043
2007-07-04 00:00:00 | 83.89 | 84.39 | 83.7 | 84.04 | 838559
2007-07-03 00:00:00 | 83.86 | 84.66 | 83.41 | 83.95 | 2411964
2007-07-02 00:00:00 | 82.75 | 83.31 | 82.6 | 82.96 | 1314385
2007-06-29 00:00:00 | 82.91 | 83.65 | 82.28 | 83.37 | 1651814
2007-06-28 00:00:00 | 82.59 | 83.38 | 82.26 | 82.63 | 2169980
2007-06-27 00:00:00 | 80.5 | 82.1 | 80.2 | 81.98 | 1896494
2007-06-26 00:00:00 | 81.15 | 81.78 | 80.71 | 81.27 | 1565547
2007-06-25 00:00:00 | 80.36 | 82.15 | 80.22 | 81.89 | 2363521
2007-06-22 00:00:00 | 82.2 | 82.66 | 80.93 | 81.4 | 1963888
2007-06-21 00:00:00 | 82.23 | 82.23 | 81.26 | 81.9 | 2970463
2007-06-20 00:00:00 | 84 | 84.95 | 83.43 | 83.66 | 1999764
2007-06-19 00:00:00 | 83.9 | 84.18 | 82.87 | 83.4 | 1338258
2007-06-18 00:00:00 | 83 | 84.81 | 82.92 | 83.71 | 2751994
2007-06-15 00:00:00 | 82 | 83.25 | 81.7 | 82.88 | 3704156
2007-06-14 00:00:00 | 80.4 | 81.82 | 80.3 | 81.74 | 3288501
2007-06-13 00:00:00 | 78.7 | 79.88 | 77.85 | 79.44 | 2156291
2007-06-12 00:00:00 | 79.3 | 79.33 | 78.16 | 78.7 | 1831385
2007-06-11 00:00:00 | 79.46 | 79.47 | 78.9 | 79.26 | 2099797
2007-06-08 00:00:00 | 78.03 | 78.72 | 77.5 | 78.35 | 2927855
2007-06-07 00:00:00 | 79.9 | 80.36 | 78.6 | 78.73 | 2854377
2007-06-06 00:00:00 | 81 | 81.16 | 79.6 | 79.76 | 2581462
2007-06-05 00:00:00 | 81.37 | 81.76 | 80.84 | 81.26 | 2106749
2007-06-04 00:00:00 | 82.11 | 82.4 | 81.36 | 81.49 | 1481813
2007-06-01 00:00:00 | 81.16 | 82.93 | 81 | 82.64 | 1477572
2007-05-31 00:00:00 | 80.69 | 81.73 | 80.5 | 81.49 | 2348909
2007-05-30 00:00:00 | 79.55 | 80 | 78.73 | 79.92 | 1623586
2007-05-29 00:00:00 | 80.77 | 80.77 | 80.07 | 80.31 | 1331378
2007-05-28 00:00:00 | 79.87 | 80.62 | 79.8 | 80.46 | 456330
2007-05-25 00:00:00 | 79.43 | 79.92 | 79.3 | 79.73 | 2046932
2007-05-24 00:00:00 | 80.51 | 80.85 | 79.14 | 79.99 | 3493280
2007-05-23 00:00:00 | 82 | 82.18 | 81.2 | 81.45 | 1439598
2007-05-22 00:00:00 | 81.62 | 82.2 | 81.12 | 81.83 | 1311122
2007-05-21 00:00:00 | 81.4 | 81.78 | 80.76 | 81.31 | 1256116
2007-05-18 00:00:00 | 80.4 | 81.45 | 80.2 | 81.32 | 1523884
2007-05-17 00:00:00 | 80.5 | 80.91 | 80.08 | 80.39 | 964737
2007-05-16 00:00:00 | 80.8 | 80.81 | 79.7 | 80.02 | 1700821
2007-05-15 00:00:00 | 79.6 | 80.7 | 79.4 | 80.7 | 2179231
2007-05-14 00:00:00 | 80 | 80 | 79.29 | 79.62 | 995010
2007-05-11 00:00:00 | 78 | 79.99 | 78 | 79.76 | 2231146
2007-05-10 00:00:00 | 80 | 80 | 78.82 | 79.08 | 1642712
2007-05-09 00:00:00 | 80.78 | 80.78 | 79.5 | 80.04 | 1356826
2007-05-08 00:00:00 | 80.26 | 80.75 | 79.84 | 80.03 | 1833009
2007-05-07 00:00:00 | 81.25 | 81.42 | 80.39 | 80.76 | 999111
2007-05-04 00:00:00 | 79.69 | 81.3 | 79.48 | 81 | 2311889
2007-05-03 00:00:00 | 79.7 | 80.26 | 78.73 | 79.7 | 2306489
2007-05-02 00:00:00 | 79.49 | 79.67 | 78.7 | 79.09 | 2005241
2007-05-01 00:00:00 |  |  |  | 78.85
2007-04-30 00:00:00 | 78.39 | 79.15 | 78 | 78.85 | 1761664
2007-04-27 00:00:00 | 78.75 | 78.79 | 77.32 | 77.49 | 2253482
2007-04-26 00:00:00 | 77.9 | 78 | 77.21 | 77.51 | 2143922
2007-04-25 00:00:00 | 76.49 | 77.07 | 76.09 | 77.07 | 2193487
2007-04-24 00:00:00 | 76.3 | 76.6 | 75.32 | 75.99 | 2500571
2007-04-23 00:00:00 | 76 | 76.6 | 75.59 | 76.39 | 2226918
2007-04-20 00:00:00 | 74.5 | 75.94 | 74.12 | 75.8 | 4097422
2007-04-19 00:00:00 | 72.01 | 74.02 | 72 | 73.88 | 3338421
2007-04-18 00:00:00 | 73.85 | 74.05 | 72.77 | 73.11 | 2062398
2007-04-17 00:00:00 | 73.46 | 74.03 | 73.14 | 73.89 | 1462289
2007-04-16 00:00:00 | 73.21 | 74.03 | 73.2 | 74.03 | 1482506
2007-04-13 00:00:00 | 73.1 | 73.79 | 72.59 | 73.12 | 1185692
2007-04-12 00:00:00 | 73.5 | 73.97 | 72.25 | 73.1 | 2283261
2007-04-11 00:00:00 | 73.7 | 74.32 | 73.17 | 73.44 | 1712090
2007-04-10 00:00:00 | 74.17 | 74.39 | 73.85 | 74.18 | 1595690
2007-04-05 00:00:00 | 73.81 | 74.39 | 73.7 | 74.21 | 1002553
2007-04-04 00:00:00 | 74.5 | 74.59 | 73.65 | 74.08 | 1366832
2007-04-03 00:00:00 | 73.5 | 74.34 | 73 | 74.22 | 1732718
2007-04-02 00:00:00 | 73.13 | 73.7 | 72.21 | 72.68 | 1559565
2007-03-30 00:00:00 | 72.99 | 73.72 | 72.31 | 73.17 | 1143624
2007-03-29 00:00:00 | 72.19 | 73.15 | 72.07 | 72.9 | 1471375
2007-03-28 00:00:00 | 72.79 | 73 | 71.74 | 71.75 | 1813480
2007-03-27 00:00:00 | 73.32 | 73.74 | 72.55 | 73.17 | 1847073
2007-03-26 00:00:00 | 73.84 | 73.98 | 72.19 | 72.59 | 2032790
2007-03-23 00:00:00 | 73.82 | 73.82 | 72.72 | 73.62 | 1618641
2007-03-22 00:00:00 | 73.45 | 73.82 | 72.62 | 73.65 | 2259722
2007-03-21 00:00:00 | 71.8 | 72.62 | 71.01 | 71.79 | 1493554
2007-03-20 00:00:00 | 70.53 | 71.9 | 69.84 | 71.83 | 2022826
2007-03-19 00:00:00 | 70.69 | 71.1 | 70.1 | 71.1 | 2192353
2007-03-16 00:00:00 | 68.87 | 70 | 68.4 | 69.31 | 3244720
2007-03-15 00:00:00 | 68.58 | 69.29 | 67.95 | 69.26 | 2890900
2007-03-14 00:00:00 | 68.11 | 68.45 | 67.2 | 67.29 | 3293892
2007-03-13 00:00:00 | 70.01 | 70.95 | 69.4 | 69.46 | 2197151
2007-03-12 00:00:00 | 69.95 | 71.58 | 69.94 | 70.24 | 3036587
2007-03-09 00:00:00 | 70.55 | 70.64 | 69.36 | 69.93 | 2838429
2007-03-08 00:00:00 | 69.7 | 70.71 | 69.05 | 70.52 | 2371014
2007-03-07 00:00:00 | 69.32 | 70 | 68.95 | 69 | 2343264
2007-03-06 00:00:00 | 68.73 | 69.55 | 68.5 | 69.3 | 1949491
2007-03-05 00:00:00 | 68.1 | 68.63 | 67.51 | 68.25 | 3827794
2007-03-02 00:00:00 | 70.83 | 72 | 68.9 | 69.8 | 3273663
2007-03-01 00:00:00 | 70 | 71.49 | 69.25 | 70.7 | 4655169
2007-02-28 00:00:00 | 69.22 | 71.48 | 69.05 | 70.4 | 4797201
2007-02-27 00:00:00 | 74.69 | 74.69 | 70.26 | 71.4 | 5644164
2007-02-26 00:00:00 | 73.99 | 75 | 73.65 | 74.36 | 1169231
2007-02-23 00:00:00 | 74.09 | 74.47 | 73.34 | 73.59 | 1285021
2007-02-22 00:00:00 | 74.01 | 74.95 | 73.85 | 74 | 1640261
2007-02-21 00:00:00 | 73.12 | 74.73 | 73.12 | 74.11 | 2260555
2007-02-20 00:00:00 | 73.02 | 74.1 | 72.91 | 73.8 | 1397109
2007-02-19 00:00:00 | 73.31 | 74.7 | 73.31 | 73.55 | 1556254
2007-02-16 00:00:00 | 73.25 | 74.2 | 73.25 | 73.5 | 1333723
2007-02-15 00:00:00 | 73.8 | 74.85 | 73.7 | 73.95 | 1266698
2007-02-14 00:00:00 | 73.55 | 75.35 | 73.55 | 74.6 | 2575299
2007-02-13 00:00:00 | 72.3 | 74.15 | 72.3 | 73.55 | 1586772
2007-02-12 00:00:00 | 72.55 | 72.75 | 72.25 | 72.6 | 1744018
2007-02-09 00:00:00 | 72.9 | 74 | 72.9 | 73.45 | 1515426
2007-02-08 00:00:00 | 71.8 | 73.7 | 71.8 | 73.05 | 2807745
2007-02-07 00:00:00 | 72 | 72.2 | 71.55 | 72.05 | 2894555
2007-02-06 00:00:00 | 72.55 | 73.25 | 72.25 | 72.4 | 1444824
2007-02-05 00:00:00 | 72.35 | 73.65 | 71.95 | 73.25 | 2068575
2007-02-02 00:00:00 | 72.35 | 73.25 | 72.15 | 72.8 | 1911113
2007-02-01 00:00:00 | 72.55 | 73.6 | 72.2 | 72.65 | 2508395
2007-01-31 00:00:00 | 72.2 | 73 | 72 | 72.4 | 1334386
2007-01-30 00:00:00 | 72.7 | 73.4 | 71.95 | 72.85 | 2310381
2007-01-29 00:00:00 | 72.4 | 74.4 | 72.3 | 73.15 | 2650668
2007-01-26 00:00:00 | 68.5 | 73.5 | 68.45 | 72.65 | 6415038
2007-01-25 00:00:00 | 70.5 | 70.7 | 68.55 | 69.25 | 3380264
2007-01-24 00:00:00 | 70.15 | 70.6 | 69.5 | 70.3 | 2091594
2007-01-23 00:00:00 | 70.25 | 70.7 | 69.3 | 69.9 | 1592489
2007-01-22 00:00:00 | 71.6 | 71.7 | 69.8 | 69.95 | 3140426
2007-01-19 00:00:00 | 68.85 | 71.5 | 68.85 | 70.95 | 3294805
2007-01-18 00:00:00 | 68.95 | 69.45 | 68.3 | 68.4 | 1677709
2007-01-17 00:00:00 | 67.2 | 68.55 | 67.2 | 68.5 | 1993924
2007-01-16 00:00:00 | 69.7 | 70 | 68.2 | 68.2 | 2468169
2007-01-15 00:00:00 | 69.45 | 70 | 69.4 | 69.8 | 1356055
2007-01-12 00:00:00 | 68.55 | 69.7 | 68.3 | 69.45 | 1522811
2007-01-11 00:00:00 | 67.85 | 69.2 | 67.7 | 69.15 | 2041384
2007-01-10 00:00:00 | 67.85 | 68.65 | 67.4 | 67.65 | 2470714
2007-01-09 00:00:00 | 65.95 | 68.8 | 65.95 | 68.05 | 5456347
2007-01-05 00:00:00 | 64.55 | 64.9 | 63.7 | 63.7 | 2217053
2007-01-04 00:00:00 | 64.1 | 64.85 | 63.9 | 64.65 | 1489965
2007-01-03 00:00:00 | 64.7 | 65 | 63.8 | 64.4 | 1186710
2007-01-02 00:00:00 | 64.3 | 65.2 | 64.05 | 64.8 | 1243619
2006-12-28 00:00:00 | 64.05 | 64.3 | 63.35 | 63.75 | 886375
2006-12-27 00:00:00 | 63.4 | 64.05 | 62.9 | 64.05 | 991485
2006-12-22 00:00:00 | 63.65 | 63.65 | 62.95 | 62.95 | 1179044
2006-12-21 00:00:00 | 63.15 | 64.25 | 62.8 | 63.6 | 1958305
2006-12-20 00:00:00 | 61.75 | 63.2 | 61.75 | 63.1 | 2134468
2006-12-19 00:00:00 | 61.5 | 61.85 | 60.95 | 61.2 | 1533779
2006-12-18 00:00:00 | 62.4 | 62.5 | 61.6 | 61.8 | 1663727
2006-12-15 00:00:00 | 61.7 | 62.6 | 61.25 | 62.05 | 2858130
2006-12-14 00:00:00 | 61.35 | 61.5 | 60.75 | 61.45 | 2855730
2006-12-13 00:00:00 | 60.5 | 61.05 | 60.4 | 61.05 | 2239192
2006-12-12 00:00:00 | 61 | 61 | 59.95 | 60.15 | 2817810
2006-12-11 00:00:00 | 61.05 | 61.15 | 60.65 | 60.85 | 1716597
2006-12-08 00:00:00 | 60.45 | 61.15 | 59.6 | 60.5 | 2046583
2006-12-07 00:00:00 | 59.95 | 61.4 | 59.9 | 60.7 | 2056666
2006-12-06 00:00:00 | 59.75 | 60.55 | 59.55 | 60.25 | 1943448
2006-12-05 00:00:00 | 59.85 | 59.85 | 58.75 | 59.8 | 1598101
2006-12-04 00:00:00 | 59.4 | 59.75 | 59.15 | 59.65 | 1313347
2006-12-01 00:00:00 | 59.85 | 60.95 | 58.55 | 58.9 | 2511220
2006-11-30 00:00:00 | 59.5 | 61.75 | 59.1 | 60.25 | 4469544
2006-11-29 00:00:00 | 58.85 | 59.45 | 58.25 | 59.3 | 1648379
2006-11-28 00:00:00 | 58.65 | 58.95 | 57.85 | 58.15 | 1641779
2006-11-27 00:00:00 | 60.1 | 60.35 | 58.6 | 58.75 | 1617173
2006-11-24 00:00:00 | 60.2 | 60.55 | 59.3 | 60.05 | 2100215
2006-11-23 00:00:00 | 60.85 | 61.2 | 59.9 | 60.15 | 1392661
2006-11-22 00:00:00 | 60.25 | 61.3 | 60.2 | 61 | 2073439
2006-11-21 00:00:00 | 60.45 | 60.8 | 59.95 | 60.4 | 1601360
2006-11-20 00:00:00 | 60 | 60.5 | 59.25 | 60.45 | 1457318
2006-11-17 00:00:00 | 60.55 | 61.25 | 59.75 | 60.4 | 2555398
2006-11-16 00:00:00 | 61.65 | 61.7 | 60.45 | 60.55 | 2348468
2006-11-15 00:00:00 | 59.35 | 62 | 59.2 | 61.5 | 5959186
2006-11-14 00:00:00 | 58.75 | 59.25 | 58.55 | 58.85 | 1857593
2006-11-13 00:00:00 | 57.75 | 58.85 | 57.55 | 58.6 | 2093652
2006-11-10 00:00:00 | 57.6 | 57.85 | 57.2 | 57.65 | 1097524
2006-11-09 00:00:00 | 58 | 58.1 | 57.25 | 57.65 | 1505581
2006-11-08 00:00:00 | 58.2 | 58.3 | 57.2 | 57.8 | 1681090
2006-11-07 00:00:00 | 58.1 | 58.5 | 58 | 58.3 | 1136618
2006-11-06 00:00:00 | 57.45 | 58.1 | 57.4 | 58 | 1183842
2006-11-03 00:00:00 | 57 | 57.55 | 56.65 | 57.3 | 1430372
2006-11-02 00:00:00 | 57.95 | 57.95 | 56.65 | 56.95 | 2278520
2006-11-01 00:00:00 | 57.95 | 58.3 | 57.85 | 58.1 | 816403
2006-10-31 00:00:00 | 58.15 | 58.35 | 57.75 | 57.75 | 1086961
2006-10-30 00:00:00 | 57.95 | 58.2 | 57.65 | 58 | 1094420
2006-10-27 00:00:00 | 58.55 | 58.85 | 58 | 58.25 | 1021289
2006-10-26 00:00:00 | 58.5 | 58.75 | 58.25 | 58.5 | 1448278
2006-10-25 00:00:00 | 58.75 | 59 | 57.95 | 58.05 | 2214192
2006-10-24 00:00:00 | 58.3 | 59.1 | 57.85 | 58.3 | 1818331
2006-10-23 00:00:00 | 57.95 | 58.85 | 57.9 | 58.65 | 1543625
2006-10-20 00:00:00 | 57.95 | 58.05 | 57.45 | 57.8 | 1584608
2006-10-19 00:00:00 | 57.7 | 58.15 | 57.55 | 57.75 | 1593211
2006-10-18 00:00:00 | 58.05 | 58.35 | 57.55 | 58 | 2166330
2006-10-17 00:00:00 | 58.85 | 58.9 | 57.7 | 57.8 | 1186518
2006-10-16 00:00:00 | 58.95 | 59.15 | 58.4 | 58.75 | 912558
2006-10-13 00:00:00 | 59.15 | 59.4 | 58.6 | 58.7 | 1550773
2006-10-12 00:00:00 | 57.75 | 59.15 | 57.6 | 58.85 | 3940852
2006-10-11 00:00:00 | 57.75 | 57.9 | 57.25 | 57.6 | 1299650
2006-10-10 00:00:00 | 57.6 | 57.85 | 57.05 | 57.65 | 1815807
2006-10-09 00:00:00 | 57.65 | 57.65 | 56.9 | 57.25 | 1637443
2006-10-06 00:00:00 | 58.6 | 58.6 | 57.75 | 57.95 | 1207304
2006-10-05 00:00:00 | 58.45 | 58.7 | 58.25 | 58.55 | 1576454
2006-10-04 00:00:00 | 57.55 | 58.15 | 57.35 | 58 | 1314610
2006-10-03 00:00:00 | 57.4 | 57.6 | 57 | 57.2 | 823093
2006-10-02 00:00:00 | 57.7 | 58.1 | 57.45 | 57.7 | 1534021
2006-09-29 00:00:00 | 57.2 | 57.75 | 57.1 | 57.2 | 1543691
2006-09-28 00:00:00 | 57.25 | 57.35 | 56.65 | 57 | 1669063
2006-09-27 00:00:00 | 57.3 | 57.5 | 56.35 | 57.05 | 2454659
2006-09-26 00:00:00 | 57.4 | 57.85 | 57.25 | 57.65 | 1810982
2006-09-25 00:00:00 | 57.2 | 57.65 | 56.85 | 57.1 | 1058407
2006-09-22 00:00:00 | 57.3 | 57.4 | 56.7 | 56.9 | 1235039
2006-09-21 00:00:00 | 57.75 | 58 | 57.35 | 57.55 | 2092595
2006-09-20 00:00:00 | 57 | 57.8 | 56.8 | 57.8 | 1210492
2006-09-19 00:00:00 | 57.4 | 57.6 | 56.75 | 57.05 | 1142488
2006-09-18 00:00:00 | 57.4 | 57.65 | 56.9 | 57.3 | 966442
2006-09-15 00:00:00 | 57.25 | 57.65 | 56.85 | 57.2 | 2659640
2006-09-14 00:00:00 | 57.35 | 57.5 | 56.75 | 57.1 | 984130
2006-09-13 00:00:00 | 57.5 | 57.5 | 56.95 | 57.3 | 1144208
2006-09-12 00:00:00 | 56.45 | 57.4 | 56.15 | 57.3 | 1070947
2006-09-11 00:00:00 | 56.3 | 56.55 | 56 | 56.45 | 845097
2006-09-08 00:00:00 | 56.55 | 56.8 | 56.3 | 56.5 | 881267
2006-09-07 00:00:00 | 57 | 57 | 56.2 | 56.35 | 1559892
2006-09-06 00:00:00 | 58 | 58.15 | 57.05 | 57.3 | 964933
2006-09-05 00:00:00 | 58.6 | 58.6 | 57.5 | 57.7 | 1169316
2006-09-04 00:00:00 | 58.25 | 58.75 | 58.2 | 58.5 | 777637
2006-09-01 00:00:00 | 57.9 | 58.85 | 57.75 | 58 | 1112344
2006-08-31 00:00:00 | 57.9 | 58.3 | 57.45 | 57.95 | 1052079
2006-08-30 00:00:00 | 57.7 | 58.2 | 57.45 | 57.75 | 898061
2006-08-29 00:00:00 | 57.7 | 57.85 | 57.15 | 57.4 | 955760
2006-08-28 00:00:00 | 56.9 | 57.55 | 56.45 | 57.5 | 576977
2006-08-25 00:00:00 | 57.05 | 57.2 | 56.65 | 56.8 | 446992
2006-08-24 00:00:00 | 56.55 | 57.3 | 56.35 | 56.9 | 1009372
2006-08-23 00:00:00 | 57.5 | 57.6 | 56.6 | 56.75 | 1131237
2006-08-22 00:00:00 | 57.2 | 57.6 | 56.95 | 57.4 | 971161
2006-08-21 00:00:00 | 57.3 | 57.5 | 56.75 | 56.9 | 1133027
2006-08-18 00:00:00 | 57.5 | 57.7 | 57 | 57.35 | 1068245
2006-08-17 00:00:00 | 57.4 | 57.5 | 56.95 | 57.5 | 1079678
2006-08-16 00:00:00 | 57.1 | 57.45 | 56.75 | 57.4 | 1066940
2006-08-15 00:00:00 | 56.35 | 57.2 | 56.05 | 56.9 | 1081577
2006-08-14 00:00:00 | 56.45 | 56.65 | 55.85 | 56.5 | 708224
2006-08-11 00:00:00 | 55.95 | 56.1 | 55.25 | 55.9 | 738571
2006-08-10 00:00:00 | 55.85 | 55.95 | 55.25 | 55.6 | 1174825
2006-08-09 00:00:00 | 56.35 | 56.6 | 55.7 | 56.55 | 992802
2006-08-08 00:00:00 | 56.6 | 56.65 | 55.65 | 56.05 | 889629
2006-08-07 00:00:00 | 56.25 | 56.75 | 55.5 | 55.7 | 923225
2006-08-04 00:00:00 | 56.55 | 57.05 | 56 | 56.95 | 1157747
2006-08-03 00:00:00 | 57 | 57.05 | 56 | 56.15 | 2624560
2006-08-02 00:00:00 | 55.3 | 56.9 | 55.2 | 56.9 | 1555215
2006-08-01 00:00:00 | 56.7 | 56.7 | 54.75 | 55.1 | 1379179
2006-07-31 00:00:00 | 56.05 | 56.25 | 55.75 | 55.9 | 1134619
2006-07-28 00:00:00 | 56.85 | 57.1 | 55.1 | 55.85 | 2366700
2006-07-27 00:00:00 | 55.1 | 56.15 | 54.5 | 56.15 | 1559767
2006-07-26 00:00:00 | 55.25 | 55.7 | 54.35 | 54.55 | 1372888
2006-07-25 00:00:00 | 54.65 | 55.4 | 54.4 | 55 | 1206439
2006-07-24 00:00:00 | 53.45 | 54.2 | 53.25 | 54.2 | 857796
2006-07-21 00:00:00 | 53.6 | 54.5 | 52.9 | 53.2 | 1148067
2006-07-20 00:00:00 | 53.55 | 54.5 | 53.5 | 53.95 | 1402955
2006-07-19 00:00:00 | 51.6 | 53.3 | 51.45 | 53.3 | 1548885
2006-07-18 00:00:00 | 52.05 | 52.2 | 51.1 | 51.35 | 1302629
2006-07-17 00:00:00 | 52.35 | 52.45 | 51.45 | 52.1 | 977941
2006-07-14 00:00:00 | 52.95 | 53.2 | 52.2 | 52.2 | 1164348
2006-07-13 00:00:00 | 54.5 | 54.55 | 53.3 | 53.55 | 1431475
2006-07-12 00:00:00 | 54.95 | 55.45 | 54.55 | 54.95 | 1637806
2006-07-11 00:00:00 | 55.2 | 55.55 | 54.15 | 54.5 | 2752338
2006-07-10 00:00:00 | 55.1 | 55.95 | 54.7 | 55.6 | 1914349
2006-07-07 00:00:00 | 55.85 | 55.85 | 54.8 | 55.35 | 1118016
2006-07-06 00:00:00 | 55.35 | 56.15 | 55.1 | 56 | 1201922
2006-07-05 00:00:00 | 55.4 | 55.75 | 55.1 | 55.25 | 2877604
2006-07-04 00:00:00 | 54.75 | 55.65 | 54.6 | 55.55 | 930974
2006-07-03 00:00:00 | 55.95 | 56.15 | 54.4 | 55.15 | 1462304
2006-06-30 00:00:00 | 55.1 | 55.95 | 54.7 | 55.9 | 1909846
2006-06-29 00:00:00 | 53.15 | 54.75 | 52.9 | 54.6 | 1655870
2006-06-28 00:00:00 | 52.95 | 53.55 | 52.5 | 52.85 | 948423
2006-06-27 00:00:00 | 53.5 | 54 | 52.9 | 53.1 | 1517614
2006-06-26 00:00:00 | 54.1 | 54.2 | 52.9 | 52.95 | 1107915
2006-06-23 00:00:00 | 53.55 | 54.1 | 53.25 | 53.75 | 835332
2006-06-22 00:00:00 | 53.65 | 54.2 | 52.9 | 53.25 | 2273305
2006-06-21 00:00:00 | 54.45 | 54.45 | 52.9 | 54.15 | 1698899
2006-06-20 00:00:00 | 52.55 | 54.2 | 52.5 | 54.05 | 3034865
2006-06-19 00:00:00 | 53.2 | 54.4 | 52.85 | 53.2 | 1856541
2006-06-16 00:00:00 | 54 | 54.3 | 52.3 | 52.6 | 2830015
2006-06-15 00:00:00 | 52 | 53.3 | 52 | 53.05 | 2702084
2006-06-14 00:00:00 | 50.45 | 51.8 | 50.25 | 51.4 | 4085785
2006-06-13 00:00:00 | 50 | 50.7 | 49.93 | 50.2 | 2335886
2006-06-12 00:00:00 | 51.25 | 51.6 | 50.6 | 51.1 | 1669172
2006-06-09 00:00:00 | 50.95 | 51.75 | 50.15 | 51.35 | 3456304
2006-06-08 00:00:00 | 50.05 | 50.6 | 49.06 | 49.06 | 3539614
2006-06-07 00:00:00 | 51.95 | 52.3 | 50.35 | 51.05 | 3186736
2006-06-06 00:00:00 | 52.2 | 52.95 | 51 | 51.5 | 2923770
2006-06-05 00:00:00 | 54.6 | 54.9 | 53.05 | 53.2 | 1890488
2006-06-02 00:00:00 | 54.5 | 55.65 | 54.5 | 54.7 | 1569417
2006-06-01 00:00:00 | 54.65 | 55.15 | 53.55 | 54.15 | 1460909
2006-05-31 00:00:00 | 53.1 | 54.7 | 52.7 | 54.65 | 2165532
2006-05-30 00:00:00 | 54.75 | 55.1 | 53.25 | 53.4 | 1908231
2006-05-29 00:00:00 | 54.85 | 55.55 | 54.65 | 55 | 631412
2006-05-26 00:00:00 | 54.15 | 55.3 | 54 | 55.05 | 1628686
2006-05-25 00:00:00 | 52.8 | 54.05 | 52.3 | 53.75 | 1095796
2006-05-24 00:00:00 | 53.15 | 53.65 | 52.5 | 52.8 | 2279328
2006-05-23 00:00:00 | 52.25 | 54.5 | 52.25 | 53.85 | 2352116
2006-05-22 00:00:00 | 54.15 | 54.15 | 51.6 | 51.95 | 2673697
2006-05-19 00:00:00 | 53.95 | 54.9 | 53.45 | 54.15 | 2332580
2006-05-18 00:00:00 | 54.55 | 54.9 | 53 | 54 | 2423554
2006-05-17 00:00:00 | 55.85 | 57 | 53.9 | 53.95 | 2784558
2006-05-16 00:00:00 | 55.8 | 56.4 | 54.85 | 55.3 | 1804537
2006-05-15 00:00:00 | 56.8 | 57 | 55.25 | 55.4 | 2717082
2006-05-12 00:00:00 | 58.8 | 58.95 | 57.1 | 57.1 | 2156774
2006-05-11 00:00:00 | 59.95 | 60.8 | 59.2 | 59.35 | 1117710
2006-05-10 00:00:00 | 60.1 | 60.6 | 59.55 | 59.95 | 1388656
2006-05-09 00:00:00 | 59.5 | 60.1 | 59.4 | 60 | 1109526
2006-05-08 00:00:00 | 59 | 59.75 | 58.95 | 59.6 | 1059463
2006-05-05 00:00:00 | 57.9 | 58.9 | 57.85 | 58.85 | 1212482
2006-05-04 00:00:00 | 57.95 | 57.95 | 57.25 | 57.85 | 1465993
2006-05-03 00:00:00 | 58.7 | 58.8 | 57.7 | 57.95 | 1751999
2006-05-02 00:00:00 | 59.2 | 59.75 | 58.55 | 58.65 | 1236168
2006-04-28 00:00:00 | 59.7 | 60 | 59 | 59.45 | 2763439
2006-04-27 00:00:00 | 59.3 | 59.3 | 57.65 | 58.2 | 1995082
2006-04-26 00:00:00 | 58.8 | 60.15 | 58.6 | 59.3 | 2648094
2006-04-25 00:00:00 | 57.95 | 58.6 | 57.1 | 58.4 | 1811526
2006-04-24 00:00:00 | 57.45 | 57.85 | 56.95 | 57.5 | 1360740
2006-04-21 00:00:00 | 56.9 | 58 | 56.75 | 57.8 | 2272637
2006-04-20 00:00:00 | 56.4 | 56.9 | 56.1 | 56.6 | 1118695
2006-04-19 00:00:00 | 56.35 | 56.35 | 56.35 | 56.35 | 0
2006-04-18 00:00:00 | 54.6 | 55.5 | 54.5 | 54.9 | 1073681
2006-04-13 00:00:00 | 55.15 | 55.3 | 54.65 | 55.1 | 617690
2006-04-12 00:00:00 | 55.65 | 55.65 | 54.35 | 55.3 | 2088632
2006-04-11 00:00:00 | 56.45 | 56.6 | 55.2 | 55.55 | 1859243
2006-04-10 00:00:00 | 56.65 | 57.05 | 56.45 | 56.8 | 670989
2006-04-07 00:00:00 | 57.95 | 58.25 | 56.75 | 56.8 | 1461540
2006-04-06 00:00:00 | 57.7 | 58.5 | 57.7 | 58 | 1060990
2006-04-05 00:00:00 | 58.25 | 58.35 | 57.4 | 57.65 | 1056893
2006-04-04 00:00:00 | 57.9 | 58.35 | 57.5 | 58.25 | 1249999
2006-04-03 00:00:00 | 57.95 | 58.4 | 57.55 | 58 | 1216023
2006-03-31 00:00:00 | 57.65 | 57.95 | 57.5 | 57.65 | 894712
2006-03-30 00:00:00 | 56.95 | 57.85 | 56.95 | 57.6 | 1169031
2006-03-29 00:00:00 | 56.3 | 57.15 | 56.25 | 56.85 | 815502
2006-03-28 00:00:00 | 57.15 | 57.45 | 56.15 | 56.4 | 1324612
2006-03-27 00:00:00 | 57.55 | 57.75 | 56.95 | 57 | 618264
2006-03-24 00:00:00 | 57.65 | 58 | 56.4 | 57.8 | 1146795
2006-03-23 00:00:00 | 57.85 | 58 | 57.1 | 57.85 | 823841
2006-03-22 00:00:00 | 57.35 | 58.05 | 56.85 | 58 | 1786094
2006-03-21 00:00:00 | 57.1 | 58.3 | 56.75 | 58.15 | 1755395
2006-03-20 00:00:00 | 56.9 | 57.45 | 56.7 | 57.15 | 1344022
2006-03-17 00:00:00 | 56.6 | 57.25 | 56.25 | 56.55 | 1219300
2006-03-16 00:00:00 | 56.75 | 57.15 | 56.55 | 56.7 | 1161935
2006-03-15 00:00:00 | 56.5 | 57.15 | 56.15 | 56.55 | 1394415
2006-03-14 00:00:00 | 56 | 56.65 | 55.85 | 56.25 | 800108
2006-03-13 00:00:00 | 56 | 56.75 | 55.85 | 56.05 | 1573516
2006-03-10 00:00:00 | 54.95 | 55.8 | 54.65 | 55.65 | 1474772
2006-03-09 00:00:00 | 54.7 | 55.1 | 54.3 | 55 | 1589941
2006-03-08 00:00:00 | 54.75 | 54.95 | 53.75 | 54.5 | 1832525
2006-03-07 00:00:00 | 55 | 55.4 | 54.6 | 55.05 | 1210320
2006-03-06 00:00:00 | 55.6 | 55.75 | 55.2 | 55.45 | 1086484
2006-03-03 00:00:00 | 55.4 | 55.4 | 54.8 | 55.2 | 1423638
2006-03-02 00:00:00 | 55.6 | 56.3 | 54.65 | 55.4 | 1983263
2006-03-01 00:00:00 | 56.05 | 57.2 | 55.85 | 56.1 | 1393408
2006-02-28 00:00:00 | 56.55 | 56.85 | 55.75 | 56 | 1080509
2006-02-27 00:00:00 | 56.85 | 56.9 | 56.2 | 56.5 | 1050326
2006-02-24 00:00:00 | 56.25 | 56.9 | 56.05 | 56.75 | 724340
2006-02-23 00:00:00 | 57.45 | 57.5 | 56.2 | 56.45 | 1827216
2006-02-22 00:00:00 | 55.15 | 57.45 | 55.15 | 57.45 | 2311328
2006-02-21 00:00:00 | 55.35 | 55.95 | 55.15 | 55.6 | 1449731
2006-02-20 00:00:00 | 55.4 | 55.5 | 55.15 | 55.3 | 457918
2006-02-17 00:00:00 | 55.2 | 55.75 | 55.15 | 55.55 | 1207847
2006-02-16 00:00:00 | 55.5 | 55.7 | 55.15 | 55.55 | 763228
2006-02-15 00:00:00 | 55.9 | 55.95 | 55.1 | 55.35 | 2100223
2006-02-14 00:00:00 | 56.25 | 56.35 | 55.4 | 56.1 | 1638488
2006-02-13 00:00:00 | 55.55 | 56.45 | 55.1 | 56.45 | 1811907
2006-02-10 00:00:00 | 55.95 | 55.95 | 55.15 | 55.5 | 1045230
2006-02-09 00:00:00 | 55.4 | 56.05 | 55.35 | 56 | 1413357
2006-02-08 00:00:00 | 55 | 55.3 | 54.75 | 55 | 895240
2006-02-07 00:00:00 | 55.75 | 55.9 | 54.75 | 55.2 | 1239023
2006-02-06 00:00:00 | 55.45 | 55.9 | 55.05 | 55.35 | 1683260
2006-02-03 00:00:00 | 55.1 | 55.45 | 54.65 | 54.95 | 2093462
2006-02-02 00:00:00 | 55.3 | 55.4 | 54.55 | 54.75 | 1798885
2006-02-01 00:00:00 | 54.1 | 55.5 | 54 | 55.25 | 2533175
2006-01-31 00:00:00 | 53.9 | 54.2 | 53.4 | 53.95 | 1895972
2006-01-30 00:00:00 | 54.05 | 54.15 | 53.55 | 53.9 | 1061794
2006-01-27 00:00:00 | 54.6 | 55.25 | 53.8 | 53.9 | 4279174
2006-01-26 00:00:00 | 51.7 | 53.6 | 51.65 | 53.6 | 4143001
2006-01-25 00:00:00 | 50.95 | 51.85 | 50.8 | 51.45 | 2327794
2006-01-24 00:00:00 | 50.05 | 51 | 50.05 | 50.65 | 1798723
2006-01-23 00:00:00 | 50.05 | 50.4 | 49.8 | 50.3 | 1474628
2006-01-20 00:00:00 | 50.6 | 50.95 | 50.25 | 50.35 | 1471721
2006-01-19 00:00:00 | 50.7 | 51 | 50.45 | 50.7 | 1832382
2006-01-18 00:00:00 | 50.8 | 50.85 | 50.4 | 50.65 | 2356172
2006-01-17 00:00:00 | 51.25 | 51.35 | 51.05 | 51.2 | 1242389
2006-01-16 00:00:00 | 51.75 | 51.75 | 51.35 | 51.55 | 929406
2006-01-13 00:00:00 | 52 | 52.2 | 51.35 | 52.1 | 1731022
2006-01-12 00:00:00 | 52.5 | 52.5 | 51.8 | 52.1 | 1476115
2006-01-11 00:00:00 | 52 | 52.15 | 51.7 | 52 | 1411647
2006-01-10 00:00:00 | 51.8 | 52 | 51.25 | 51.5 | 1121035
2006-01-09 00:00:00 | 51.6 | 52.3 | 51.4 | 51.5 | 2047409
2006-01-06 00:00:00 | 51.3 | 52 | 51.2 | 51.75 | 2163745
2006-01-05 00:00:00 | 51 | 51.35 | 50.95 | 51.2 | 1599680
2006-01-04 00:00:00 | 51 | 51.3 | 50.85 | 51.05 | 1592206
2006-01-03 00:00:00 | 50.35 | 50.95 | 50.25 | 50.8 | 1745852
2006-01-02 00:00:00 | 50.4 | 50.55 | 50.15 | 50.35 | 461479
2005-12-30 00:00:00 | 50.4 | 50.55 | 50 | 50.25 | 680360
2005-12-29 00:00:00 | 50.35 | 50.8 | 50.35 | 50.6 | 649189
2005-12-28 00:00:00 | 50.6 | 50.7 | 50.4 | 50.55 | 726579
2005-12-27 00:00:00 | 50.4 | 50.7 | 50.2 | 50.7 | 909528
2005-12-23 00:00:00 | 50.05 | 50.6 | 50.05 | 50.4 | 822144
2005-12-22 00:00:00 | 50 | 50.45 | 49.9 | 50.15 | 1077943
2005-12-21 00:00:00 | 50 | 50.45 | 49.85 | 50.3 | 2036072
2005-12-20 00:00:00 | 49.52 | 50 | 49.52 | 49.95 | 1460508
2005-12-19 00:00:00 | 49.95 | 50 | 49.71 | 49.71 | 2225914
2005-12-16 00:00:00 | 50 | 50.15 | 49.9 | 49.99 | 3478297
2005-12-14 00:00:00 | 49.84 | 49.98 | 49.55 | 49.77 | 1420777
2005-12-13 00:00:00 | 49.52 | 49.87 | 49.52 | 49.61 | 1695775
2005-12-12 00:00:00 | 49.7 | 49.89 | 49.51 | 49.51 | 2238624
2005-12-09 00:00:00 | 49.51 | 49.7 | 49.31 | 49.61 | 1013207
2005-12-08 00:00:00 | 49.69 | 49.77 | 49.5 | 49.61 | 1377435
2005-12-07 00:00:00 | 49.92 | 49.93 | 49.6 | 49.71 | 1231826
2005-12-05 00:00:00 | 49.6 | 49.89 | 49.3 | 49.5 | 1977062
2005-12-02 00:00:00 | 49.6 | 49.63 | 49.1 | 49.5 | 1908458
2005-12-01 00:00:00 | 49.27 | 49.5 | 49.1 | 49.35 | 2192538
2005-11-30 00:00:00 | 49.05 | 49.35 | 49.02 | 49.15 | 2262359
2005-11-29 00:00:00 | 49.36 | 49.5 | 49.11 | 49.3 | 1719808
2005-11-28 00:00:00 | 49.39 | 49.7 | 49.25 | 49.28 | 4078370
2005-11-25 00:00:00 | 48.6 | 49.01 | 48.41 | 48.89 | 2803374
2005-11-24 00:00:00 | 48.5 | 48.6 | 48.12 | 48.36 | 1107957
2005-11-23 00:00:00 | 48.6 | 48.69 | 48.3 | 48.47 | 2357494
2005-11-22 00:00:00 | 48.28 | 48.43 | 48.11 | 48.24 | 2002130
2005-11-21 00:00:00 | 47.9 | 48.65 | 47.9 | 48.18 | 1886869
2005-11-18 00:00:00 | 47.99 | 48.24 | 47.77 | 47.98 | 3164409
2005-11-17 00:00:00 | 46.52 | 47.75 | 46.5 | 47.43 | 5433243
2005-11-16 00:00:00 | 46.46 | 46.48 | 45.68 | 46.02 | 1744912
2005-11-15 00:00:00 | 45.66 | 46.49 | 45.65 | 46.25 | 1927913
2005-11-14 00:00:00 | 46 | 46.28 | 45.72 | 46.06 | 1937456
2005-11-11 00:00:00 | 45.95 | 45.95 | 45.57 | 45.78 | 1480107
2005-11-10 00:00:00 | 45.28 | 45.51 | 45.1 | 45.41 | 1631847
2005-11-09 00:00:00 | 45.01 | 45.48 | 44.75 | 44.97 | 2301928
2005-11-08 00:00:00 | 45.7 | 45.84 | 45.05 | 45.2 | 2365012
2005-11-07 00:00:00 | 45.32 | 45.65 | 45.2 | 45.44 | 1350595
2005-11-04 00:00:00 | 45.75 | 45.75 | 45.14 | 45.45 | 2025506
2005-11-03 00:00:00 | 45.9 | 46 | 45.57 | 45.63 | 1587133
2005-11-02 00:00:00 | 45.45 | 45.74 | 45.05 | 45.4 | 1492483
2005-11-01 00:00:00 | 45.97 | 45.97 | 45.48 | 45.56 | 1097712
2005-10-31 00:00:00 | 45.41 | 45.74 | 45.25 | 45.7 | 1610196
2005-10-28 00:00:00 | 45.15 | 45.29 | 44.61 | 44.98 | 1622671
2005-10-27 00:00:00 | 45.02 | 45.47 | 44.87 | 45.08 | 1746223
2005-10-26 00:00:00 | 44.5 | 45.58 | 44.44 | 45.47 | 2973718
2005-10-25 00:00:00 | 46.18 | 46.18 | 45.56 | 45.74 | 1527117
2005-10-24 00:00:00 | 46.1 | 46.1 | 45.46 | 45.78 | 2326831
2005-10-21 00:00:00 | 46.5 | 46.73 | 45.62 | 45.91 | 2588807
2005-10-20 00:00:00 | 46.98 | 47.29 | 46.62 | 46.74 | 1322345
2005-10-19 00:00:00 | 47.07 | 47.31 | 46.55 | 46.58 | 2316477
2005-10-18 00:00:00 | 47.71 | 47.79 | 47.12 | 47.26 | 1183322
2005-10-17 00:00:00 | 47.74 | 47.94 | 47.1 | 47.41 | 1315958
2005-10-14 00:00:00 | 47.35 | 47.99 | 47.2 | 47.7 | 2085371
2005-10-13 00:00:00 | 48 | 48.24 | 47.55 | 47.55 | 3259513
2005-10-12 00:00:00 | 47 | 47.48 | 46.76 | 46.98 | 994232
2005-10-11 00:00:00 | 47.43 | 47.68 | 47.1 | 47.22 | 1055264
2005-10-10 00:00:00 | 47.46 | 47.8 | 47.13 | 47.2 | 935435
2005-10-07 00:00:00 | 47.3 | 47.58 | 46.96 | 47.13 | 1624951
2005-10-06 00:00:00 | 47.7 | 47.94 | 47.32 | 47.56 | 1910658
2005-10-05 00:00:00 | 48.48 | 48.6 | 47.88 | 47.98 | 2161395
2005-10-04 00:00:00 | 48.5 | 48.82 | 48.02 | 48.65 | 1503265
2005-10-03 00:00:00 | 47.87 | 48.46 | 47.87 | 48.2 | 1020833
2005-09-30 00:00:00 | 48.3 | 48.4 | 47.77 | 47.86 | 1318140
2005-09-29 00:00:00 | 47.68 | 48.2 | 47.55 | 47.78 | 1315084
2005-09-28 00:00:00 | 47.6 | 47.8 | 47.31 | 47.68 | 1161388
2005-09-27 00:00:00 | 47.5 | 47.88 | 47.2 | 47.31 | 1398163
2005-09-26 00:00:00 | 47.4 | 47.8 | 47.22 | 47.47 | 2018457
2005-09-23 00:00:00 | 47.21 | 47.35 | 46.62 | 46.81 | 1304383
2005-09-22 00:00:00 | 47.05 | 47.19 | 46.61 | 47.06 | 2028313
2005-09-21 00:00:00 | 47.6 | 47.6 | 46.93 | 47.4 | 2965698
2005-09-20 00:00:00 | 48.5 | 48.7 | 47.7 | 47.75 | 2683882
2005-09-19 00:00:00 | 48.5 | 48.97 | 48.11 | 48.5 | 1543614
2005-09-16 00:00:00 | 48.62 | 48.88 | 48.56 | 48.8 | 1720281
2005-09-15 00:00:00 | 48.6 | 48.83 | 48.5 | 48.8 | 921366
2005-09-14 00:00:00 | 49.15 | 49.15 | 48.54 | 48.78 | 760100
2005-09-13 00:00:00 | 49.27 | 49.47 | 48.56 | 48.88 | 973553
2005-09-12 00:00:00 | 49.3 | 49.49 | 49.05 | 49.22 | 939564
2005-09-09 00:00:00 | 48.9 | 49.3 | 48.9 | 49.1 | 842413
2005-09-08 00:00:00 | 48.9 | 49.28 | 48.69 | 48.89 | 1040007
2005-09-07 00:00:00 | 49.41 | 49.83 | 49.07 | 49.1 | 1439770
2005-09-06 00:00:00 | 49.2 | 49.76 | 49.15 | 49.35 | 1360752
2005-09-05 00:00:00 | 49.33 | 49.5 | 49.09 | 49.17 | 652045
2005-09-02 00:00:00 | 49.33 | 49.6 | 48.88 | 49.09 | 900622
2005-09-01 00:00:00 | 49.69 | 49.84 | 49.17 | 49.36 | 1530859
2005-08-31 00:00:00 | 48.72 | 49.35 | 48.69 | 49.26 | 1387589
2005-08-30 00:00:00 | 48.86 | 49.36 | 48.52 | 48.86 | 1483087
2005-08-29 00:00:00 | 48.4 | 48.95 | 48.2 | 48.81 | 772209
2005-08-26 00:00:00 | 48.59 | 48.86 | 48.42 | 48.57 | 1294465
2005-08-25 00:00:00 | 48.67 | 48.98 | 48.61 | 48.75 | 1366317
2005-08-24 00:00:00 | 48.91 | 49.32 | 48.53 | 49.12 | 1626458
2005-08-23 00:00:00 | 49.43 | 49.49 | 48.91 | 49.07 | 1645895
2005-08-22 00:00:00 | 49.9 | 49.93 | 49.6 | 49.6 | 794426
2005-08-19 00:00:00 | 49 | 50.05 | 48.95 | 49.7 | 1364791
2005-08-18 00:00:00 | 49.1 | 49.3 | 48.63 | 48.92 | 1446425
2005-08-17 00:00:00 | 49.25 | 49.52 | 49.1 | 49.34 | 1007625
2005-08-16 00:00:00 | 49.84 | 49.84 | 49.18 | 49.27 | 920356
2005-08-15 00:00:00 | 49.5 | 49.78 | 49.38 | 49.5 | 457657
2005-08-12 00:00:00 | 49.93 | 50 | 49.48 | 49.65 | 801309
2005-08-11 00:00:00 | 50.45 | 50.5 | 49.93 | 49.98 | 1303967
2005-08-10 00:00:00 | 50.15 | 50.5 | 49.96 | 50.5 | 1386281
2005-08-09 00:00:00 | 49.6 | 50 | 49.35 | 49.95 | 1308841
2005-08-08 00:00:00 | 49.52 | 49.97 | 49.44 | 49.63 | 1392392
2005-08-05 00:00:00 | 49.88 | 49.88 | 49.01 | 49.12 | 2444681
2005-08-04 00:00:00 | 51.05 | 51.4 | 49.63 | 49.75 | 3315871
2005-08-03 00:00:00 | 50 | 51.55 | 49.44 | 51.4 | 4065626
2005-08-02 00:00:00 | 49.55 | 49.66 | 49.22 | 49.62 | 1752266
2005-08-01 00:00:00 | 49.65 | 49.8 | 49.27 | 49.35 | 1738725
2005-07-29 00:00:00 | 49.5 | 49.89 | 49.07 | 49.55 | 2612486
2005-07-28 00:00:00 | 48.71 | 49.14 | 48.55 | 49.11 | 1688248
2005-07-27 00:00:00 | 48.47 | 48.49 | 48.08 | 48.38 | 1795242
2005-07-26 00:00:00 | 48.19 | 48.5 | 47.91 | 48.1 | 1218321
2005-07-25 00:00:00 | 48.49 | 48.69 | 47.95 | 48.02 | 1915941
2005-07-22 00:00:00 | 48.74 | 49.33 | 47.9 | 48.41 | 3406947
2005-07-21 00:00:00 | 48.4 | 49.75 | 48.3 | 48.58 | 4834819
2005-07-20 00:00:00 | 47.77 | 48.21 | 47.3 | 48.09 | 2282330
2005-07-19 00:00:00 | 47.07 | 47.63 | 46.96 | 47.63 | 3505928
2005-07-18 00:00:00 | 46.97 | 46.97 | 46.41 | 46.71 | 862601
2005-07-15 00:00:00 | 47.14 | 47.4 | 46.54 | 46.74 | 1241970
2005-07-14 00:00:00 | 47 | 47.18 | 46.86 | 46.96 | 1049049
2005-07-13 00:00:00 | 46.8 | 47 | 46.61 | 46.86 | 1862609
2005-07-12 00:00:00 | 46.49 | 46.82 | 46.28 | 46.53 | 1811492
2005-07-11 00:00:00 | 46.38 | 46.52 | 46.2 | 46.48 | 1901412
2005-07-08 00:00:00 | 45.95 | 46.07 | 45.54 | 45.88 | 1666448
2005-07-07 00:00:00 | 46.06 | 46.5 | 44.13 | 45.42 | 3704857
2005-07-06 00:00:00 | 45.76 | 46.4 | 45.52 | 46.36 | 2437789
2005-07-05 00:00:00 | 46.01 | 46.15 | 45.34 | 45.49 | 2551027
2005-07-04 00:00:00 | 46.38 | 46.38 | 45.93 | 46.02 | 1433685
2005-07-01 00:00:00 | 45.91 | 46.46 | 45.77 | 46.45 | 1434690
2005-06-30 00:00:00 | 45.66 | 46.02 | 45.55 | 45.89 | 1742728
2005-06-29 00:00:00 | 45.51 | 45.99 | 45.42 | 45.87 | 1327130
2005-06-28 00:00:00 | 45.21 | 45.59 | 45.12 | 45.51 | 809047
2005-06-27 00:00:00 | 45.22 | 45.58 | 44.94 | 45.11 | 1354579
2005-06-24 00:00:00 | 46.24 | 46.24 | 45.33 | 45.5 | 1443381
2005-06-23 00:00:00 | 46.38 | 46.63 | 46.2 | 46.41 | 1653114
2005-06-22 00:00:00 | 47.51 | 47.51 | 46.89 | 47.25 | 1434801
2005-06-21 00:00:00 | 47.06 | 47.23 | 46.64 | 47.04 | 1031812
2005-06-20 00:00:00 | 47.11 | 47.11 | 46.46 | 46.77 | 1410344
2005-06-17 00:00:00 | 46.91 | 47.45 | 46.63 | 47.11 | 1864501
2005-06-16 00:00:00 | 46.45 | 47.02 | 46.45 | 46.93 | 1405052
2005-06-15 00:00:00 | 46.8 | 47.19 | 46.49 | 46.56 | 1546291
2005-06-14 00:00:00 | 46.64 | 46.92 | 46.44 | 46.65 | 1242603
2005-06-13 00:00:00 | 46.37 | 47.2 | 46.37 | 46.93 | 1301763
2005-06-10 00:00:00 | 46.34 | 46.68 | 46.13 | 46.37 | 1444941
2005-06-09 00:00:00 | 46.07 | 46.3 | 45.84 | 45.94 | 1628071
2005-06-08 00:00:00 | 47.01 | 47.25 | 45.87 | 46.03 | 3059217
2005-06-07 00:00:00 | 46.99 | 47.38 | 46.84 | 47.1 | 1346945
2005-06-06 00:00:00 | 47.22 | 47.23 | 46.61 | 46.7 | 824660
2005-06-03 00:00:00 | 47.4 | 47.65 | 46.72 | 47.01 | 1250216
2005-06-02 00:00:00 | 47.49 | 47.49 | 47.04 | 47.2 | 1105629
2005-06-01 00:00:00 | 46.99 | 47.37 | 46.81 | 47.35 | 1174618
2005-05-31 00:00:00 | 47.75 | 47.8 | 46.68 | 46.77 | 2003534
2005-05-30 00:00:00 | 46.97 | 47.64 | 46.81 | 47.58 | 1041065
2005-05-27 00:00:00 | 46.95 | 47.29 | 46.77 | 46.97 | 737049
2005-05-26 00:00:00 | 47.15 | 47.47 | 46.85 | 46.94 | 4277706
2005-05-25 00:00:00 | 47 | 47.6 | 46.81 | 46.99 | 1528939
2005-05-24 00:00:00 | 46.81 | 46.9 | 46.14 | 46.68 | 1013089
2005-05-23 00:00:00 | 46.86 | 46.99 | 46.52 | 46.75 | 655291
2005-05-20 00:00:00 | 46.69 | 46.92 | 46.41 | 46.41 | 1045602
2005-05-19 00:00:00 | 46.25 | 46.72 | 46.15 | 46.55 | 1005989
2005-05-18 00:00:00 | 45.4 | 46.15 | 45.3 | 46.14 | 1421092
2005-05-17 00:00:00 | 45.49 | 45.51 | 44.7 | 45.17 | 1034331
2005-05-16 00:00:00 | 44.75 | 45.38 | 44.75 | 45.15 | 643528
2005-05-13 00:00:00 | 45.13 | 45.37 | 44.3 | 45.01 | 959077
2005-05-12 00:00:00 | 44.9 | 45.5 | 44.9 | 45.14 | 887670
2005-05-11 00:00:00 | 44.75 | 45.79 | 44.56 | 44.86 | 1618228
2005-05-10 00:00:00 | 45.26 | 45.59 | 44.91 | 44.95 | 1001379
2005-05-09 00:00:00 | 45.71 | 45.71 | 45.07 | 45.36 | 1385080
2005-05-06 00:00:00 | 45.17 | 45.6 | 44.78 | 45.52 | 857398
2005-05-05 00:00:00 | 44.62 | 45.3 | 44.46 | 44.99 | 759244
2005-05-04 00:00:00 | 44.65 | 44.81 | 44.07 | 44.67 | 1151845
2005-05-03 00:00:00 | 44.49 | 44.75 | 44.17 | 44.34 | 1256228
2005-05-02 00:00:00 | 43.94 | 44.56 | 43.81 | 44.26 | 866774
2005-04-29 00:00:00 | 43.21 | 43.91 | 43.2 | 43.6 | 1520418
2005-04-28 00:00:00 | 43.95 | 44.47 | 43.38 | 43.85 | 1490658
2005-04-27 00:00:00 | 44.86 | 45.1 | 43.42 | 43.52 | 2373840
2005-04-26 00:00:00 | 44.79 | 44.79 | 44.45 | 44.52 | 55420
2005-04-25 00:00:00 | 44.73 | 44.99 | 44.25 | 44.61 | 1379383
2005-04-22 00:00:00 | 44.54 | 44.72 | 44.22 | 44.72 | 880415
2005-04-21 00:00:00 | 44.4 | 44.68 | 43.8 | 43.91 | 1845251
2005-04-20 00:00:00 | 45.08 | 45.24 | 44.41 | 44.45 | 1802230
2005-04-19 00:00:00 | 44.7 | 44.99 | 44.55 | 44.63 | 1586753
2005-04-18 00:00:00 | 45.2 | 45.3 | 43.6 | 44.65 | 2723904
2005-04-15 00:00:00 | 47.1 | 47.2 | 46 | 46.01 | 2372151
2005-04-14 00:00:00 | 47.7 | 47.84 | 47.22 | 47.39 | 1246692
2005-04-13 00:00:00 | 48.35 | 48.8 | 47.63 | 47.7 | 2170278
2005-04-11 00:00:00 | 46.75 | 47.44 | 46.71 | 47.22 | 1236088
2005-04-08 00:00:00 | 46.99 | 47.17 | 46.6 | 46.68 | 1214247
2005-04-07 00:00:00 | 46.7 | 47.08 | 46.36 | 46.63 | 1364426
2005-04-06 00:00:00 | 47.23 | 47.4 | 46.35 | 46.65 | 1687767
2005-04-05 00:00:00 | 46.7 | 47.23 | 46.46 | 47.09 | 1334024
2005-04-04 00:00:00 | 47.15 | 47.2 | 46.45 | 46.66 | 1466437
2005-04-01 00:00:00 | 47.2 | 47.48 | 46.95 | 47.13 | 850175
2005-03-23 00:00:00 | 46.72 | 46.81 | 46.11 | 46.63 | 1174164
2005-03-22 00:00:00 | 46.8 | 47 | 46.26 | 46.93 | 1355907
2005-03-21 00:00:00 | 46.99 | 47.35 | 46.7 | 46.76 | 730649
2005-03-18 00:00:00 | 46.8 | 47.18 | 46.75 | 46.88 | 1430933
2005-03-16 00:00:00 | 47.33 | 47.46 | 46.28 | 46.52 | 1819248
2005-03-15 00:00:00 | 47 | 47.57 | 47 | 47.39 | 1445498
2005-03-14 00:00:00 | 46.76 | 47.28 | 46.73 | 46.87 | 824196
2005-03-11 00:00:00 | 47.13 | 47.34 | 46.65 | 46.65 | 849156
2005-03-10 00:00:00 | 46.7 | 47.19 | 46.5 | 46.67 | 1740623
2005-03-09 00:00:00 | 47.19 | 47.65 | 46.7 | 46.8 | 1221679
2005-03-08 00:00:00 | 46.73 | 47.18 | 46.65 | 47.05 | 1437769
2005-03-07 00:00:00 | 46.5 | 46.86 | 46.47 | 46.79 | 1015153
2005-03-04 00:00:00 | 46.8 | 46.89 | 46.43 | 46.58 | 1201194
2005-03-03 00:00:00 | 46.52 | 46.9 | 46.24 | 46.51 | 1068784
2005-03-02 00:00:00 | 47 | 47.07 | 46.45 | 46.7 | 1214965
2005-03-01 00:00:00 | 46.22 | 47.47 | 46.22 | 47.13 | 1547964
2005-02-28 00:00:00 | 47.13 | 47.26 | 46.34 | 46.72 | 1408048
2005-02-25 00:00:00 | 45.88 | 46.96 | 45.81 | 46.81 | 2346534
2005-02-24 00:00:00 | 46.2 | 46.2 | 44.85 | 45.61 | 2871983
2005-02-23 00:00:00 | 46.53 | 47.46 | 46.15 | 46.45 | 1837777
2005-02-22 00:00:00 | 47.76 | 47.76 | 46.76 | 47.01 | 1276818
2005-02-21 00:00:00 | 47.93 | 48.39 | 47.29 | 47.55 | 870606
2005-02-18 00:00:00 | 47.88 | 48.45 | 47.66 | 48.11 | 1291528
2005-02-17 00:00:00 | 48.11 | 48.29 | 47.86 | 47.95 | 991088
2005-02-16 00:00:00 | 48.83 | 48.83 | 47.98 | 48.31 | 1298478
2005-02-15 00:00:00 | 48.3 | 48.89 | 48.09 | 48.7 | 797965
2005-02-14 00:00:00 | 48 | 48.43 | 47.9 | 48.39 | 797582
2005-02-11 00:00:00 | 47.74 | 48.17 | 47.4 | 48.17 | 1197744
2005-02-10 00:00:00 | 47.9 | 48.14 | 47.5 | 47.8 | 977072
2005-02-09 00:00:00 | 47.91 | 48.28 | 47.4 | 47.7 | 1492195
2005-02-08 00:00:00 | 49.09 | 49.09 | 47.78 | 47.91 | 1841397
2005-02-07 00:00:00 | 48.76 | 49.25 | 48.35 | 48.9 | 1458443
2005-02-04 00:00:00 | 48.4 | 48.84 | 48.2 | 48.84 | 1209835
2005-02-03 00:00:00 | 48 | 48.43 | 47.81 | 48.07 | 1214579
2005-02-02 00:00:00 | 47.9 | 48.06 | 47.55 | 48.06 | 956362
2005-02-01 00:00:00 | 47.35 | 47.7 | 47.03 | 47.7 | 1360506
2005-01-31 00:00:00 | 47.1 | 47.59 | 46.9 | 47.37 | 915112
2005-01-28 00:00:00 | 47.19 | 47.5 | 46.5 | 46.77 | 1040493
2005-01-27 00:00:00 | 47.18 | 47.2 | 46.22 | 47.19 | 1597550
2005-01-26 00:00:00 | 47.16 | 47.45 | 46.56 | 46.85 | 1470426
2005-01-25 00:00:00 | 46.19 | 47.15 | 46.15 | 46.95 | 1638411
2005-01-24 00:00:00 | 46.3 | 46.31 | 45.55 | 46.14 | 1174606
2005-01-21 00:00:00 | 45.72 | 46.6 | 45.72 | 46.34 | 799570
2005-01-20 00:00:00 | 46.58 | 46.58 | 46.02 | 46.14 | 1120160
2005-01-19 00:00:00 | 46.34 | 46.96 | 46.2 | 46.69 | 1405799
2005-01-18 00:00:00 | 45.89 | 46.2 | 45.58 | 46.13 | 955887
2005-01-17 00:00:00 | 46.03 | 46.3 | 45.92 | 46.24 | 503600
2005-01-14 00:00:00 | 45 | 46.19 | 44.62 | 45.95 | 1566060
2005-01-13 00:00:00 | 45.06 | 45.51 | 45.04 | 45.11 | 1291640
2005-01-12 00:00:00 | 44.79 | 45.91 | 44.62 | 44.79 | 1840064
2005-01-11 00:00:00 | 45.4 | 45.4 | 44.61 | 44.84 | 1572391
2005-01-10 00:00:00 | 45.68 | 45.8 | 44.84 | 45.09 | 1370805
2005-01-07 00:00:00 | 45.45 | 45.73 | 45.23 | 45.4 | 1442126
2005-01-06 00:00:00 | 45.05 | 45.66 | 45.05 | 45.47 | 1169994
2005-01-05 00:00:00 | 46.06 | 46.07 | 45.1 | 45.24 | 1541506
2005-01-04 00:00:00 | 45.35 | 46.2 | 45.35 | 46.06 | 2051131
2005-01-03 00:00:00 | 44.36 | 45.59 | 44.35 | 45.32 | 1257107
2004-12-31 00:00:00 | 44.6 | 44.78 | 44.2 | 44.32 | 383765
2004-12-30 00:00:00 | 45 | 45 | 44.61 | 44.78 | 376789
2004-12-29 00:00:00 | 44.74 | 45 | 44.52 | 44.74 | 575993
2004-12-28 00:00:00 | 44.73 | 44.79 | 44.42 | 44.54 | 384804
2004-12-27 00:00:00 | 44.45 | 45 | 44.3 | 44.55 | 628404
2004-12-24 00:00:00 | 44.85 | 44.85 | 44.1 | 44.45 | 181808
2004-12-23 00:00:00 | 44.47 | 44.95 | 44.31 | 44.57 | 771570
2004-12-22 00:00:00 | 44.56 | 44.77 | 44.25 | 44.47 | 1121758
2004-12-21 00:00:00 | 43.7 | 44.22 | 43.56 | 44.19 | 1029020
2004-12-20 00:00:00 | 43.4 | 43.98 | 43.32 | 43.76 | 967320
2004-12-17 00:00:00 | 44.62 | 44.67 | 43.22 | 43.47 | 2440667
2004-12-16 00:00:00 | 45 | 45.1 | 44.34 | 44.74 | 1305615
2004-12-15 00:00:00 | 44.89 | 45.11 | 44.62 | 44.9 | 1475431
2004-12-14 00:00:00 | 44.51 | 44.8 | 44.29 | 44.54 | 1396987
2004-12-13 00:00:00 | 43.99 | 44.6 | 43.83 | 44.37 | 1489175
2004-12-10 00:00:00 | 43.73 | 43.9 | 43.53 | 43.66 | 1138562
2004-12-09 00:00:00 | 43.95 | 44.2 | 43.1 | 43.48 | 1737328
2004-12-08 00:00:00 | 43.51 | 44.21 | 43.5 | 44.02 | 1114238
2004-12-07 00:00:00 | 43.6 | 44.25 | 43.49 | 43.93 | 1166427
2004-12-06 00:00:00 | 43.6 | 43.86 | 43.25 | 43.6 | 1066465
2004-12-03 00:00:00 | 43.5 | 44.28 | 43.42 | 43.8 | 3406585
2004-12-02 00:00:00 | 43.9 | 44.58 | 43.78 | 44.35 | 2065608
2004-12-01 00:00:00 | 42.82 | 43.84 | 42.81 | 43.58 | 1559941
2004-11-30 00:00:00 | 43.65 | 43.65 | 42.72 | 42.81 | 1510819
2004-11-29 00:00:00 | 43.79 | 44.18 | 43.11 | 43.11 | 1099434
2004-11-26 00:00:00 | 43.65 | 43.72 | 43.22 | 43.58 | 759187
2004-11-25 00:00:00 | 43.85 | 44.04 | 43.5 | 43.76 | 814378
2004-11-24 00:00:00 | 44.1 | 44.1 | 43.36 | 43.5 | 500900
2004-11-23 00:00:00 | 43.84 | 44.03 | 43.55 | 43.67 | 592633
2004-11-22 00:00:00 | 43.5 | 43.7 | 43.32 | 43.53 | 888746
2004-11-19 00:00:00 | 44.58 | 44.91 | 43.8 | 43.82 | 1170297
2004-11-18 00:00:00 | 44.35 | 44.98 | 44.17 | 44.33 | 1065333
2004-11-17 00:00:00 | 44.21 | 45 | 44.21 | 44.89 | 1272631
2004-11-16 00:00:00 | 44.71 | 44.74 | 44.03 | 44.35 | 985666
2004-11-15 00:00:00 | 44.7 | 44.89 | 44.31 | 44.43 | 975493
2004-11-12 00:00:00 | 45 | 45 | 44.32 | 44.44 | 1195943
2004-11-11 00:00:00 | 44.26 | 45 | 44.04 | 44.9 | 1270596
2004-11-10 00:00:00 | 44.18 | 44.42 | 43.94 | 44.27 | 1223429
2004-11-09 00:00:00 | 44.37 | 44.6 | 43.81 | 43.9 | 1272540
2004-11-08 00:00:00 | 44.54 | 44.72 | 44.03 | 44.31 | 914209
2004-11-05 00:00:00 | 43.92 | 44.85 | 43.85 | 44.54 | 2971129
2004-11-04 00:00:00 | 43.52 | 44.15 | 43.12 | 43.22 | 1453849
2004-11-03 00:00:00 | 43.74 | 43.9 | 43.5 | 43.81 | 1706607
2004-11-02 00:00:00 | 43.49 | 43.6 | 42.92 | 43.32 | 1340561
2004-11-01 00:00:00 | 42.81 | 43.64 | 42.81 | 43.45 | 686451
2004-10-28 00:00:00 | 42.41 | 43.25 | 42.28 | 43.02 | 2078429
2004-10-27 00:00:00 | 42 | 42.2 | 41.42 | 42.17 | 3087605
2004-10-26 00:00:00 | 42.2 | 42.79 | 41.96 | 42.54 | 1297045
2004-10-25 00:00:00 | 42.72 | 42.72 | 41.94 | 42.13 | 1449804
2004-10-22 00:00:00 | 42.74 | 43.5 | 42.57 | 43.25 | 1758100
2004-10-21 00:00:00 | 42.7 | 43 | 42.35 | 42.69 | 1525468
2004-10-20 00:00:00 | 42.4 | 42.59 | 42.01 | 42.15 | 1348039
2004-10-19 00:00:00 | 42.46 | 43.03 | 42.46 | 42.59 | 1241117
2004-10-18 00:00:00 | 42.46 | 42.46 | 41.89 | 41.98 | 721265
2004-10-15 00:00:00 | 42.05 | 42.3 | 41.61 | 42.17 | 844601
2004-10-14 00:00:00 | 42.01 | 42.31 | 41.9 | 42.07 | 1213197
2004-10-13 00:00:00 | 42.69 | 43.1 | 42.33 | 42.46 | 1363582
2004-10-12 00:00:00 | 42.1 | 42.37 | 41.61 | 42.24 | 881897
2004-10-11 00:00:00 | 42.59 | 42.67 | 42.19 | 42.31 | 1408726
2004-10-08 00:00:00 | 42.5 | 43.24 | 42.28 | 42.61 | 1517079
2004-10-07 00:00:00 | 43.04 | 43.2 | 42.44 | 42.44 | 1093744
2004-10-06 00:00:00 | 42.78 | 43.07 | 42.66 | 43.04 | 1181541
2004-10-05 00:00:00 | 42.98 | 43.25 | 42.48 | 42.76 | 1311320
2004-10-04 00:00:00 | 42.75 | 43.3 | 42.75 | 42.8 | 2032281
2004-10-01 00:00:00 | 41.55 | 42.57 | 41.48 | 42.56 | 1888981
2004-09-30 00:00:00 | 42 | 42.13 | 41.24 | 41.33 | 2784566
2004-09-29 00:00:00 | 41.44 | 42.25 | 41.44 | 41.77 | 2023934
2004-09-28 00:00:00 | 41 | 41.48 | 40.75 | 41.37 | 1326555
2004-09-27 00:00:00 | 41.22 | 41.27 | 40.87 | 41 | 1091787
2004-09-24 00:00:00 | 41.42 | 41.65 | 40.95 | 41.18 | 1229314
2004-09-23 00:00:00 | 41.73 | 41.9 | 41.22 | 41.32 | 2123101
2004-09-22 00:00:00 | 42.14 | 42.67 | 41.72 | 41.78 | 1235784
2004-09-21 00:00:00 | 42.33 | 42.76 | 42.18 | 42.35 | 1158545
2004-09-20 00:00:00 | 42.65 | 42.81 | 42.25 | 42.37 | 874654
2004-09-17 00:00:00 | 42.55 | 43.06 | 42.26 | 42.77 | 1417897
2004-09-16 00:00:00 | 42.29 | 43.1 | 42.29 | 42.49 | 1652188
2004-09-15 00:00:00 | 42.2 | 42.63 | 41.95 | 42.08 | 1089994
2004-09-14 00:00:00 | 42.69 | 42.69 | 42.1 | 42.2 | 1270331
2004-09-13 00:00:00 | 42.58 | 42.9 | 42.58 | 42.67 | 1093936
2004-09-10 00:00:00 | 42.38 | 42.51 | 41.91 | 42.4 | 838819
2004-09-09 00:00:00 | 42.42 | 42.42 | 42 | 42.17 | 925747
2004-09-08 00:00:00 | 42.45 | 42.66 | 42.12 | 42.42 | 1397576
2004-09-07 00:00:00 | 41.9 | 42.88 | 41.9 | 42.61 | 2310674
2004-09-06 00:00:00 | 41.88 | 42.1 | 41.65 | 41.81 | 783062
2004-09-03 00:00:00 | 41.67 | 42 | 41.37 | 41.9 | 1173554
2004-09-02 00:00:00 | 41.15 | 41.9 | 41.05 | 41.65 | 1208676
2004-09-01 00:00:00 | 41.77 | 41.78 | 41.18 | 41.39 | 1115633
2004-08-31 00:00:00 | 41.6 | 41.87 | 41.1 | 41.28 | 2004803
2004-08-30 00:00:00 | 41.78 | 41.85 | 41.54 | 41.72 | 520779
2004-08-27 00:00:00 | 41.59 | 41.75 | 41.22 | 41.66 | 738546
2004-08-26 00:00:00 | 41.45 | 41.77 | 41.28 | 41.53 | 830908
2004-08-25 00:00:00 | 41.39 | 41.44 | 40.91 | 41.22 | 1197121
2004-08-24 00:00:00 | 40.93 | 41.38 | 40.7 | 41.02 | 898527
2004-08-23 00:00:00 | 40.48 | 41 | 40.22 | 40.75 | 1000466
2004-08-20 00:00:00 | 39.98 | 40.19 | 39.67 | 39.98 | 683832
2004-08-19 00:00:00 | 40.16 | 40.36 | 39.61 | 39.91 | 1049223
2004-08-18 00:00:00 | 39.99 | 40.05 | 39.51 | 39.82 | 514065
2004-08-17 00:00:00 | 39.58 | 40.16 | 39.54 | 39.91 | 800457
2004-08-16 00:00:00 | 39.36 | 39.89 | 39.13 | 39.76 | 599503
2004-08-13 00:00:00 | 39.15 | 39.68 | 39.01 | 39.5 | 848630
2004-08-12 00:00:00 | 40 | 40.23 | 39.37 | 39.46 | 1417927
2004-08-11 00:00:00 | 40.01 | 40.18 | 39 | 39.71 | 953147
2004-08-10 00:00:00 | 39.95 | 40 | 39.34 | 39.99 | 1548693
2004-08-09 00:00:00 | 40.3 | 40.46 | 39.48 | 39.81 | 1487682
2004-08-06 00:00:00 | 40.65 | 41.39 | 40.1 | 40.12 | 2194968
2004-08-05 00:00:00 | 40.92 | 41.69 | 40.75 | 41.11 | 1682011
2004-08-04 00:00:00 | 40.48 | 40.75 | 40.25 | 40.63 | 1383277
2004-08-03 00:00:00 | 40.6 | 40.75 | 40.27 | 40.48 | 1136744
2004-08-02 00:00:00 | 40.32 | 40.53 | 39.93 | 40.52 | 1452605
2004-07-30 00:00:00 | 40.85 | 41.15 | 40.26 | 40.6 | 2020111
2004-07-29 00:00:00 | 39.59 | 40.71 | 39.41 | 40.09 | 1889681
2004-07-28 00:00:00 | 39.6 | 39.79 | 39.16 | 39.25 | 1995388
2004-07-27 00:00:00 | 38.02 | 39.15 | 38.02 | 39.13 | 1613665
2004-07-26 00:00:00 | 38.72 | 38.98 | 38 | 38.03 | 6045122
2004-07-23 00:00:00 | 38.99 | 39.44 | 38.74 | 38.74 | 1128338
2004-07-22 00:00:00 | 39.15 | 39.4 | 38.72 | 38.85 | 1229218
2004-07-21 00:00:00 | 39.8 | 40.05 | 39.35 | 39.65 | 1322554
2004-07-20 00:00:00 | 39.1 | 39.46 | 38.61 | 39.31 | 1302355
2004-07-19 00:00:00 | 39.01 | 39.69 | 39.01 | 39.04 | 748554
2004-07-16 00:00:00 | 39.42 | 39.89 | 39.02 | 39.31 | 741369
2004-07-15 00:00:00 | 39.51 | 39.85 | 39.4 | 39.4 | 846798
2004-07-14 00:00:00 | 39.8 | 40.1 | 39.22 | 39.66 | 1096200
2004-07-13 00:00:00 | 40.13 | 40.38 | 39.95 | 39.95 | 1416931
2004-07-12 00:00:00 | 39.76 | 40.41 | 39.76 | 39.83 | 872192
2004-07-09 00:00:00 | 39.67 | 40.48 | 39.67 | 40.05 | 1047315
2004-07-08 00:00:00 | 40.07 | 40.24 | 39.57 | 40.12 | 1270880
2004-07-07 00:00:00 | 40.23 | 40.53 | 39.81 | 40.25 | 1462295
2004-07-06 00:00:00 | 40.1 | 40.38 | 39.77 | 40.23 | 1180894
2004-07-05 00:00:00 | 40.09 | 40.44 | 40 | 40.18 | 748799
2004-07-02 00:00:00 | 40.58 | 40.87 | 40.06 | 40.19 | 1130651
2004-07-01 00:00:00 | 41 | 41.65 | 40.6 | 40.72 | 1702997
2004-06-30 00:00:00 | 41.56 | 41.56 | 40.78 | 40.97 | 3004696
2004-06-29 00:00:00 | 41.23 | 41.71 | 41.22 | 41.36 | 2100131
2004-06-28 00:00:00 | 41.09 | 42 | 40.9 | 41.69 | 1722608
2004-06-25 00:00:00 | 41.26 | 41.64 | 40.4 | 40.9 | 1285290
2004-06-24 00:00:00 | 41.29 | 41.74 | 41.2 | 41.26 | 2417225
2004-06-23 00:00:00 | 42.21 | 42.55 | 41.81 | 41.89 | 1692870
2004-06-22 00:00:00 | 41.99 | 42.42 | 41.75 | 41.87 | 2369177
2004-06-21 00:00:00 | 42.4 | 42.63 | 41.61 | 41.91 | 6896994
2004-06-18 00:00:00 | 41.73 | 42.4 | 41.42 | 42.19 | 2161759
2004-06-17 00:00:00 | 41.51 | 42.24 | 41.51 | 41.65 | 1346855
2004-06-16 00:00:00 | 41.54 | 41.82 | 41.34 | 41.54 | 743222
2004-06-15 00:00:00 | 41 | 41.74 | 40.86 | 41.38 | 1263974
2004-06-14 00:00:00 | 41.32 | 41.57 | 40.8 | 41 | 993846
2004-06-11 00:00:00 | 42.05 | 42.05 | 41.15 | 41.58 | 855420
2004-06-10 00:00:00 | 41.82 | 42.28 | 41.61 | 41.97 | 719517
2004-06-09 00:00:00 | 42.58 | 42.69 | 41.73 | 41.88 | 1330818
2004-06-08 00:00:00 | 41.98 | 42.44 | 41.51 | 42.44 | 1207489
2004-06-07 00:00:00 | 41.7 | 42.26 | 41.7 | 42.02 | 906779
2004-06-04 00:00:00 | 41.19 | 41.88 | 40.95 | 41.73 | 1195309
2004-06-03 00:00:00 | 40.93 | 41.16 | 40.45 | 40.95 | 803192
2004-06-02 00:00:00 | 40.92 | 41.5 | 40.4 | 41 | 2037176
2004-06-01 00:00:00 | 41.42 | 41.45 | 40.2 | 40.7 | 1210359
2004-05-31 00:00:00 | 41 | 41.55 | 41 | 41.23 | 220467
2004-05-28 00:00:00 | 41.8 | 41.94 | 41.01 | 41.25 | 1242751
2004-05-27 00:00:00 | 41.2 | 41.88 | 40.96 | 41.46 | 3091887
2004-05-26 00:00:00 | 40.82 | 41.14 | 40.41 | 40.94 | 1109173
2004-05-25 00:00:00 | 40.18 | 40.38 | 39.76 | 40.22 | 874376
2004-05-24 00:00:00 | 40.2 | 40.9 | 39.93 | 40.6 | 1252393
2004-05-21 00:00:00 | 39.98 | 40.31 | 39.54 | 39.91 | 546078
2004-05-20 00:00:00 | 39.58 | 40.26 | 39.51 | 39.71 | 684544
2004-05-19 00:00:00 | 39.31 | 40.76 | 39.11 | 40.11 | 1708335
2004-05-18 00:00:00 | 38.76 | 39.15 | 38.23 | 38.83 | 1301884
2004-05-17 00:00:00 | 38.8 | 39.38 | 38.12 | 38.78 | 1387719
2004-05-14 00:00:00 | 39.2 | 39.47 | 38.93 | 39.38 | 1104664
2004-05-13 00:00:00 | 39.35 | 39.78 | 38.84 | 39.48 | 898848
2004-05-12 00:00:00 | 39.68 | 39.84 | 39.02 | 39.07 | 902886
2004-05-11 00:00:00 | 39.25 | 39.89 | 39.13 | 39.58 | 1273126
2004-05-10 00:00:00 | 39.42 | 39.78 | 38.79 | 39.03 | 2265402
2004-05-07 00:00:00 | 41.23 | 41.23 | 39.66 | 40.36 | 1969423
2004-05-06 00:00:00 | 42 | 42.55 | 40.63 | 41.09 | 1756092
2004-05-05 00:00:00 | 42.28 | 42.84 | 42 | 42.73 | 820849
2004-05-04 00:00:00 | 43.27 | 43.27 | 41.7 | 42.72 | 927872
2004-05-03 00:00:00 | 41.41 | 42.85 | 41.41 | 42.63 | 734274
2004-04-30 00:00:00 | 41.7 | 42.38 | 41.7 | 42.12 | 1849075
2004-04-29 00:00:00 | 43.12 | 43.3 | 41.7 | 41.85 | 2279682
2004-04-28 00:00:00 | 44.2 | 44.28 | 42.79 | 43.2 | 1463880
2004-04-27 00:00:00 | 43.94 | 44.25 | 42.75 | 43.92 | 1151665
2004-04-26 00:00:00 | 43.8 | 44.45 | 43.33 | 43.99 | 1540720
2004-04-23 00:00:00 | 43.7 | 43.99 | 43.31 | 43.67 | 973412
2004-04-22 00:00:00 | 42.9 | 43.7 | 42 | 43.36 | 2241429
2004-04-21 00:00:00 | 42.31 | 43.19 | 42.3 | 42.55 | 1271537
2004-04-20 00:00:00 | 42.22 | 43.33 | 41.93 | 43.02 | 1808847
2004-04-19 00:00:00 | 42.1 | 42.4 | 41.65 | 41.8 | 1622699
2004-04-16 00:00:00 | 41.83 | 42.48 | 41.72 | 42.02 | 1895345
2004-04-15 00:00:00 | 41.54 | 42.26 | 41.5 | 41.87 | 1054160
2004-04-14 00:00:00 | 41.55 | 42.24 | 40.9 | 41.86 | 1835864
2004-04-13 00:00:00 | 42.25 | 42.81 | 42.01 | 42.34 | 929472
2004-04-12 00:00:00 | 43 | 43 | 41.81 | 42.15 | 1093512
2004-04-07 00:00:00 | 42.51 | 43 | 41.95 | 42.57 | 1465896
2004-04-05 00:00:00 | 42.6 | 42.9 | 42.04 | 42.58 | 1324026
2004-04-01 00:00:00 | 41.2 | 41.45 | 40.9 | 41.23 | 1543078
2004-03-31 00:00:00 | 41.11 | 41.3 | 40.74 | 41.11 | 1690866
2004-03-29 00:00:00 | 41 | 41.78 | 40.48 | 41.62 | 1344110
2004-03-26 00:00:00 | 40.51 | 41.23 | 40.4 | 41.04 | 1925552
2004-03-25 00:00:00 | 39.58 | 40.3 | 39.01 | 40.04 | 1692688
2004-03-24 00:00:00 | 39.15 | 39.8 | 38.53 | 38.81 | 1701664
2004-03-23 00:00:00 | 38.48 | 39.48 | 38.48 | 39.3 | 1981517
2004-03-22 00:00:00 | 39.35 | 39.8 | 38.31 | 38.72 | 1275686
2004-03-19 00:00:00 | 40.01 | 40.43 | 39.41 | 39.97 | 1337432
2004-03-18 00:00:00 | 40.66 | 41 | 39.75 | 39.8 | 1106434
2004-03-17 00:00:00 | 39.6 | 41 | 39.6 | 41 | 1659205
2004-03-16 00:00:00 | 39.15 | 39.9 | 38.52 | 39.6 | 1622087
2004-03-15 00:00:00 | 40.21 | 40.49 | 39.09 | 39.09 | 1491493
2004-03-12 00:00:00 | 39.84 | 40.6 | 39.18 | 40.51 | 2403803
2004-03-11 00:00:00 | 41.6 | 41.6 | 40.26 | 40.65 | 2344941
2004-03-10 00:00:00 | 42.13 | 42.45 | 41.87 | 42.25 | 1041989
2004-03-09 00:00:00 | 43.3 | 43.39 | 42.04 | 42.57 | 1854958
2004-03-08 00:00:00 | 43.5 | 44.09 | 43.29 | 43.53 | 1087589
2004-03-05 00:00:00 | 43.3 | 43.75 | 42.65 | 43.5 | 1167729
2004-03-04 00:00:00 | 43.45 | 43.88 | 43 | 43.22 | 1499738
2004-03-03 00:00:00 | 42.78 | 43.99 | 42.75 | 43.43 | 1635990
2004-03-02 00:00:00 | 42.65 | 43.62 | 42.62 | 43.19 | 1255241
2004-03-01 00:00:00 | 42.08 | 42.84 | 42.08 | 42.56 | 1367151
2004-02-27 00:00:00 | 42.39 | 42.71 | 42.05 | 42.25 | 1827020
2004-02-26 00:00:00 | 42.01 | 42.4 | 41.67 | 41.97 | 1344931
2004-02-25 00:00:00 | 42.13 | 42.6 | 41.81 | 42 | 3293509
2004-02-24 00:00:00 | 43.27 | 43.29 | 42.12 | 42.24 | 1860636
2004-02-23 00:00:00 | 43.18 | 43.68 | 43.16 | 43.17 | 751431
2004-02-20 00:00:00 | 42.98 | 43.62 | 42.85 | 43.12 | 1243408
2004-02-19 00:00:00 | 42.5 | 43.42 | 42.26 | 42.98 | 1233148
2004-02-18 00:00:00 | 43 | 43 | 42.06 | 42.27 | 959649
2004-02-17 00:00:00 | 41.9 | 42.88 | 41.9 | 42.33 | 944728
2004-02-16 00:00:00 | 42.3 | 42.65 | 41.91 | 42.28 | 874901
2004-02-13 00:00:00 | 43 | 43.15 | 42.35 | 42.41 | 1325509
2004-02-12 00:00:00 | 42.89 | 43.2 | 42.36 | 43.18 | 2122722
2004-02-11 00:00:00 | 41.54 | 42.61 | 41.53 | 42.35 | 1787089
2004-02-10 00:00:00 | 42.15 | 42.2 | 41.38 | 41.65 | 1148963
2004-02-09 00:00:00 | 41.48 | 42.2 | 41.41 | 41.7 | 1298272
2004-02-06 00:00:00 | 40.98 | 41.53 | 40.7 | 41.1 | 1297416
2004-02-05 00:00:00 | 40.16 | 41.19 | 40.16 | 40.79 | 1166931
2004-02-04 00:00:00 | 40.5 | 40.7 | 40.2 | 40.3 | 1309874
2004-02-03 00:00:00 | 41.35 | 41.55 | 40.38 | 40.49 | 1554753
2004-02-02 00:00:00 | 41.25 | 41.65 | 40.68 | 41.12 | 1556388
2004-01-30 00:00:00 | 40.5 | 42 | 40.28 | 40.92 | 2707653
2004-01-29 00:00:00 | 40 | 40.44 | 39.79 | 40 | 1388951
2004-01-28 00:00:00 | 40.83 | 41.85 | 40.18 | 40.42 | 2741290
2004-01-27 00:00:00 | 39.84 | 41.44 | 39.72 | 40.63 | 2540006
2004-01-26 00:00:00 | 39.66 | 39.92 | 39.1 | 39.29 | 1103580
2004-01-23 00:00:00 | 40.2 | 40.25 | 39.62 | 39.73 | 1047732
2004-01-22 00:00:00 | 39.8 | 40.3 | 39.75 | 39.88 | 1973621
2004-01-21 00:00:00 | 39.81 | 40.08 | 39.61 | 39.85 | 1599588
2004-01-20 00:00:00 | 40.23 | 40.47 | 39.89 | 39.97 | 1573851
2004-01-19 00:00:00 | 39.5 | 40.15 | 39.4 | 39.84 | 1054434
2004-01-16 00:00:00 | 38.7 | 39.84 | 38.6 | 39.65 | 1460000
2004-01-15 00:00:00 | 38.95 | 38.95 | 38.55 | 38.85 | 1232973
2004-01-14 00:00:00 | 38.26 | 39.23 | 38.25 | 39.09 | 1548067
2004-01-13 00:00:00 | 38.95 | 39.3 | 38.31 | 38.36 | 1461165
2004-01-12 00:00:00 | 38.79 | 39.5 | 38.52 | 38.97 | 967865
2004-01-09 00:00:00 | 39.9 | 40.38 | 38.75 | 38.84 | 1643354
2004-01-08 00:00:00 | 38.44 | 39.88 | 38.44 | 39.5 | 1512111
2004-01-07 00:00:00 | 38.65 | 38.96 | 38.16 | 38.44 | 1320364
2004-01-06 00:00:00 | 38.72 | 38.8 | 38.15 | 38.59 | 1073946
2004-01-05 00:00:00 | 38.85 | 39.1 | 38.3 | 38.65 | 1613479
2004-01-02 00:00:00 | 38.95 | 39.22 | 38.42 | 39.17 | 576558
2004-01-01 00:00:00 | 38.14 | 39.1 | 38.14 | 38.81 | 498696
2003-12-30 00:00:00 | 38.51 | 38.78 | 38.23 | 38.45 | 600618
2003-12-29 00:00:00 | 38.2 | 38.45 | 38.11 | 38.35 | 600905
2003-12-26 00:00:00 | 38.16 | 38.41 | 38.09 | 38.41 | 319019
2003-12-23 00:00:00 | 38.4 | 38.5 | 38.02 | 38.39 | 666361
2003-12-22 00:00:00 | 37.53 | 38.46 | 37.53 | 38.28 | 956144
2003-12-19 00:00:00 | 38.2 | 38.29 | 37.66 | 38 | 1564822
2003-12-18 00:00:00 | 38.2 | 38.7 | 37.92 | 38.01 | 2094988
2003-12-17 00:00:00 | 38.1 | 38.67 | 37.76 | 38.36 | 2324052
2003-12-16 00:00:00 | 37.45 | 38.3 | 37.45 | 37.8 | 1392633
2003-12-15 00:00:00 | 38.37 | 38.58 | 37.73 | 37.83 | 1314349
2003-12-12 00:00:00 | 37.8 | 38 | 37.4 | 37.8 | 949775
2003-12-11 00:00:00 | 37.52 | 37.75 | 36.89 | 37.56 | 1640487
2003-12-10 00:00:00 | 37.35 | 37.7 | 36.88 | 37.5 | 1308051
2003-12-09 00:00:00 | 37.82 | 37.86 | 37.19 | 37.35 | 1815187
2003-12-08 00:00:00 | 37.63 | 37.99 | 37.31 | 37.49 | 1007043
2003-12-05 00:00:00 | 38.05 | 38.35 | 37.56 | 37.93 | 1355513
2003-12-04 00:00:00 | 38.68 | 38.99 | 38.22 | 38.43 | 1240979
2003-12-03 00:00:00 | 38.31 | 39.09 | 38.25 | 38.87 | 1448501
2003-12-02 00:00:00 | 37.82 | 38.5 | 37.55 | 38.39 | 1616730
2003-12-01 00:00:00 | 37.8 | 38.34 | 36.99 | 38.18 | 1840198
2003-11-28 00:00:00 | 37.5 | 38 | 37.04 | 37.32 | 4671230
2003-11-27 00:00:00 | 36.87 | 37.49 | 36.7 | 37.35 | 1528121
2003-11-26 00:00:00 | 36.2 | 37.13 | 36.14 | 36.47 | 1558428
2003-11-25 00:00:00 | 36.57 | 37 | 36.1 | 36.36 | 1388897
2003-11-24 00:00:00 | 36.65 | 37.19 | 35.97 | 36.62 | 1687555
2003-11-21 00:00:00 | 35.33 | 36.54 | 35.33 | 36.45 | 1082551
2003-11-20 00:00:00 | 36 | 36.2 | 35.14 | 35.58 | 1191544
2003-11-19 00:00:00 | 35.26 | 35.85 | 34.91 | 35.58 | 1737878
2003-11-18 00:00:00 | 36.27 | 36.38 | 35.41 | 35.97 | 1238468
2003-11-17 00:00:00 | 36.39 | 36.85 | 35.5 | 35.61 | 1497500
2003-11-14 00:00:00 | 36.05 | 37.4 | 36.01 | 37.01 | 1705521
2003-11-13 00:00:00 | 36.56 | 36.78 | 35.6 | 35.93 | 1529244
2003-11-12 00:00:00 | 35.51 | 36.2 | 35.46 | 36.19 | 830528
2003-11-11 00:00:00 | 36.05 | 36.18 | 35.55 | 35.96 | 817137
2003-11-10 00:00:00 | 36.09 | 36.79 | 36.08 | 36.28 | 896395
2003-11-07 00:00:00 | 36.59 | 36.99 | 36.02 | 36.47 | 1419653
2003-11-06 00:00:00 | 36.1 | 36.52 | 35.65 | 36.3 | 1187192
2003-11-05 00:00:00 | 36.3 | 36.8 | 35.52 | 35.99 | 1535490
2003-11-04 00:00:00 | 37.06 | 37.09 | 35.77 | 36.34 | 1752858
2003-11-03 00:00:00 | 36.36 | 37.1 | 36.05 | 37.1 | 1884591
2003-10-31 00:00:00 | 35.68 | 36.4 | 35.52 | 36.29 | 1212422
2003-10-30 00:00:00 | 35.75 | 36.41 | 35.2 | 35.9 | 2282793
2003-10-29 00:00:00 | 35.6 | 35.8 | 35.12 | 35.45 | 2297327
2003-10-28 00:00:00 | 34.41 | 34.74 | 33.8 | 34.5 | 1457427
2003-10-27 00:00:00 | 34.21 | 34.45 | 33.7 | 34.38 | 1244298
2003-10-24 00:00:00 | 33.59 | 34.6 | 33.2 | 33.94 | 1384151
2003-10-23 00:00:00 | 33.51 | 33.73 | 33.15 | 33.15 | 1553223
2003-10-22 00:00:00 | 34.76 | 35 | 33.59 | 33.59 | 1842977
2003-10-21 00:00:00 | 35.24 | 35.45 | 34.71 | 35 | 1107632
2003-10-20 00:00:00 | 34.67 | 35.14 | 34.55 | 34.85 | 1235789
2003-10-17 00:00:00 | 35.74 | 35.75 | 34.83 | 34.99 | 1479137
2003-10-16 00:00:00 | 36.07 | 36.07 | 35.21 | 35.28 | 1858638
2003-10-15 00:00:00 | 35.29 | 36.05 | 35.07 | 35.82 | 2211514
2003-10-14 00:00:00 | 35.06 | 35.1 | 34.54 | 35 | 3282625
2003-10-13 00:00:00 | 34.19 | 35.05 | 34.19 | 34.96 | 1249860
2003-10-10 00:00:00 | 34 | 35.12 | 33.8 | 34.17 | 2278437
2003-10-09 00:00:00 | 33.95 | 34.01 | 33.31 | 34.01 | 1887807
2003-10-08 00:00:00 | 33.5 | 34 | 33.12 | 33.79 | 1483628
2003-10-07 00:00:00 | 34.39 | 34.41 | 33.25 | 33.55 | 1434478
2003-10-06 00:00:00 | 34.01 | 34.64 | 33.72 | 34.27 | 2062321
2003-10-03 00:00:00 | 32.48 | 34.07 | 32.11 | 33.75 | 2501976
2003-10-02 00:00:00 | 33.05 | 33.45 | 32.21 | 32.47 | 2378222
2003-10-01 00:00:00 | 31.35 | 32.5 | 31.22 | 32.5 | 2840506
2003-09-30 00:00:00 | 32.49 | 32.87 | 30.73 | 31.57 | 2630237
2003-09-29 00:00:00 | 33 | 33.18 | 32.25 | 32.45 | 1969672
2003-09-26 00:00:00 | 32.66 | 33.21 | 32.33 | 32.85 | 1635801
2003-09-25 00:00:00 | 33.2 | 33.45 | 32.56 | 32.99 | 2169424
2003-09-24 00:00:00 | 34.56 | 34.56 | 33.58 | 33.75 | 1488603
2003-09-23 00:00:00 | 34.54 | 34.54 | 33.86 | 34.28 | 1587427
2003-09-22 00:00:00 | 34.97 | 35.17 | 34.16 | 34.52 | 1678941
2003-09-19 00:00:00 | 36 | 36.09 | 34.95 | 35.39 | 2303852
2003-09-18 00:00:00 | 34.95 | 35.82 | 34.65 | 35.67 | 2061653
2003-09-17 00:00:00 | 35 | 35.28 | 34.55 | 34.72 | 2090357
2003-09-16 00:00:00 | 33.74 | 34.57 | 33.37 | 34.3 | 1149271
2003-09-15 00:00:00 | 33 | 33.95 | 32.64 | 33.44 | 1465708
2003-09-12 00:00:00 | 33.54 | 33.75 | 32.62 | 32.96 | 2409076
2003-09-11 00:00:00 | 33.65 | 34.38 | 33.32 | 33.68 | 1386333
2003-09-10 00:00:00 | 35.22 | 35.37 | 33.79 | 33.9 | 1783204
2003-09-09 00:00:00 | 36.15 | 36.15 | 34.74 | 35.1 | 1226244
2003-09-08 00:00:00 | 35.21 | 36.16 | 35.21 | 35.7 | 1058879
2003-09-05 00:00:00 | 36 | 36.38 | 35.21 | 35.33 | 1623330
2003-09-04 00:00:00 | 36.5 | 36.8 | 35.85 | 35.92 | 1399589
2003-09-03 00:00:00 | 36.08 | 37 | 35.78 | 36.6 | 1509044
2003-09-02 00:00:00 | 36.12 | 36.25 | 35.58 | 36.05 | 1058946
2003-09-01 00:00:00 | 35.98 | 36.45 | 35.7 | 36.25 | 882947
2003-08-29 00:00:00 | 35.9 | 36.1 | 35.51 | 35.59 | 1188960
2003-08-28 00:00:00 | 36.17 | 36.5 | 35.16 | 35.69 | 1361185
2003-08-27 00:00:00 | 35.41 | 36.19 | 35.11 | 35.95 | 2296446
2003-08-26 00:00:00 | 36.2 | 36.45 | 35.25 | 35.29 | 1169032
2003-08-25 00:00:00 | 36.17 | 36.26 | 35.6 | 36.1 | 836555
2003-08-22 00:00:00 | 36.17 | 36.35 | 35.89 | 36.08 | 674109
2003-08-21 00:00:00 | 36.6 | 36.7 | 36.05 | 36.37 | 1231255
2003-08-20 00:00:00 | 36.72 | 36.97 | 36.13 | 36.6 | 1668234
2003-08-19 00:00:00 | 36.39 | 37.3 | 35.9 | 36.85 | 1869101
2003-08-18 00:00:00 | 36.25 | 36.25 | 35.48 | 36.13 | 1208386
2003-08-15 00:00:00 | 35.13 | 36.34 | 35.12 | 35.94 | 1510082
2003-08-14 00:00:00 | 35.09 | 35.17 | 34.64 | 34.99 | 969807
2003-08-13 00:00:00 | 35.01 | 35.25 | 34.6 | 34.87 | 847659
2003-08-12 00:00:00 | 35.06 | 35.17 | 34.34 | 34.9 | 988877
2003-08-11 00:00:00 | 34.87 | 35.26 | 34.34 | 34.8 | 612383
2003-08-08 00:00:00 | 34.88 | 35 | 34.42 | 34.67 | 1057894
2003-08-07 00:00:00 | 35.29 | 35.29 | 34.3 | 34.78 | 1023354
2003-08-06 00:00:00 | 34.85 | 35.2 | 34.34 | 34.79 | 1407881
2003-08-05 00:00:00 | 35.03 | 35.46 | 34.63 | 35.2 | 1130902
2003-08-04 00:00:00 | 35 | 35.38 | 34.33 | 34.9 | 1417808
2003-08-01 00:00:00 | 35.2 | 35.77 | 34.95 | 35.07 | 1500293
2003-07-31 00:00:00 | 34.92 | 35.69 | 34.44 | 35.42 | 2126586
2003-07-30 00:00:00 | 33.65 | 34.99 | 33.58 | 34.62 | 2220445
2003-07-29 00:00:00 | 33.88 | 34.5 | 33.58 | 33.75 | 1852197
2003-07-28 00:00:00 | 33.59 | 34.2 | 33.3 | 34.14 | 1826404
2003-07-25 00:00:00 | 32.85 | 33.32 | 32.55 | 33.1 | 2093312
2003-07-24 00:00:00 | 32.32 | 33.85 | 32.32 | 33.7 | 2010330
2003-07-23 00:00:00 | 33.05 | 33.48 | 32.3 | 32.5 | 1315029
2003-07-22 00:00:00 | 33.5 | 34.13 | 32.51 | 33.15 | 1664658
2003-07-21 00:00:00 | 34.87 | 35.09 | 33.52 | 33.64 | 1445359
2003-07-18 00:00:00 | 34.14 | 34.79 | 34.14 | 34.55 | 986912
2003-07-17 00:00:00 | 34.62 | 34.64 | 34.24 | 34.24 | 1284339
2003-07-16 00:00:00 | 34.59 | 34.99 | 34.17 | 34.59 | 1013598
2003-07-15 00:00:00 | 34.54 | 35.01 | 34.12 | 34.31 | 1435242
2003-07-14 00:00:00 | 34.79 | 35.35 | 34.3 | 34.78 | 1205512
2003-07-11 00:00:00 | 34.2 | 34.82 | 33.87 | 34.38 | 1634974
2003-07-10 00:00:00 | 35.47 | 35.65 | 34.11 | 34.23 | 2372750
2003-07-09 00:00:00 | 36 | 36.56 | 35.27 | 35.54 | 1836331
2003-07-08 00:00:00 | 35.07 | 36.49 | 34.84 | 36.05 | 3449033
2003-07-07 00:00:00 | 34.63 | 35.35 | 34.41 | 35.2 | 1601585
2003-07-04 00:00:00 | 34 | 34.45 | 33.79 | 34.29 | 2486778
2003-07-03 00:00:00 | 34.65 | 35 | 34.11 | 34.46 | 1858952
2003-07-02 00:00:00 | 33.6 | 34.7 | 33.5 | 34.32 | 1818843
2003-07-01 00:00:00 | 34.99 | 34.99 | 33.07 | 33.2 | 3055139
2003-06-30 00:00:00 | 35.02 | 35.54 | 34.21 | 34.27 | 3467281
2003-06-27 00:00:00 | 34.39 | 35.4 | 34.2 | 35.4 | 3673545
2003-06-26 00:00:00 | 34.32 | 34.69 | 33.51 | 33.8 | 4491159
2003-06-25 00:00:00 | 34.35 | 35.2 | 34.35 | 34.45 | 5147945
2003-06-24 00:00:00 | 33.45 | 34.2 | 33.3 | 34 | 2788594
2003-06-23 00:00:00 | 33.6 | 33.8 | 33.21 | 33.5 | 1642250
2003-06-20 00:00:00 | 34.33 | 35.04 | 34.2 | 34.93 | 3424855
2003-06-19 00:00:00 | 35.24 | 35.67 | 34.66 | 34.72 | 2266483
2003-06-18 00:00:00 | 35 | 35.38 | 34.58 | 35.01 | 3076740
2003-06-17 00:00:00 | 35.8 | 36.01 | 35.05 | 35.15 | 2157565
2003-06-16 00:00:00 | 33.97 | 35.3 | 33.34 | 35.25 | 1819454
2003-06-13 00:00:00 | 34.67 | 34.8 | 33.52 | 33.69 | 3590438
2003-06-12 00:00:00 | 32.98 | 34.7 | 32.98 | 34.38 | 4920526
2003-06-11 00:00:00 | 32.06 | 32.58 | 32.06 | 32.5 | 2568030
2003-06-10 00:00:00 | 30.95 | 31.86 | 30.78 | 31.6 | 1604711
2003-06-09 00:00:00 | 31.09 | 31.23 | 30.66 | 30.86 | 948986
2003-06-06 00:00:00 | 31.41 | 31.44 | 30.85 | 31.31 | 3890100
2003-06-05 00:00:00 | 31.6 | 31.84 | 30.7 | 31.17 | 4302088
2003-06-04 00:00:00 | 32.45 | 32.45 | 31.19 | 31.59 | 3755150
2003-06-03 00:00:00 | 32.56 | 32.87 | 31.55 | 32.03 | 1216346
2003-06-02 00:00:00 | 32.5 | 32.84 | 31.71 | 32.61 | 1389623
2003-05-30 00:00:00 | 31.05 | 32.35 | 30.9 | 32.2 | 2539969
2003-05-29 00:00:00 | 30.5 | 31.65 | 30.48 | 31.32 | 663907
2003-05-28 00:00:00 | 30.71 | 31.15 | 30.26 | 30.71 | 1796234
2003-05-27 00:00:00 | 30.49 | 30.74 | 30.01 | 30.51 | 1587504
2003-05-26 00:00:00 | 30.8 | 31.2 | 30.25 | 30.57 | 757223
2003-05-23 00:00:00 | 31.4 | 32 | 30.08 | 30.44 | 3255787
2003-05-22 00:00:00 | 32.3 | 32.58 | 31.53 | 32.08 | 2147031
2003-05-21 00:00:00 | 31.65 | 32.32 | 31.2 | 32.32 | 3850265
2003-05-20 00:00:00 | 30.47 | 31.94 | 30.12 | 31.75 | 2390245
2003-05-19 00:00:00 | 30.85 | 31.2 | 30.23 | 30.43 | 3765554
2003-05-16 00:00:00 | 31.1 | 32 | 30.56 | 31.4 | 1260622
2003-05-15 00:00:00 | 30.5 | 31.11 | 30.02 | 30.66 | 893714
2003-05-14 00:00:00 | 31.06 | 31.6 | 30.44 | 30.63 | 1021689
2003-05-13 00:00:00 | 31.5 | 31.8 | 30.52 | 31.22 | 816442
2003-05-12 00:00:00 | 31.44 | 31.63 | 30.61 | 31.48 | 1737660
2003-05-09 00:00:00 | 30.61 | 31.3 | 30.2 | 31.14 | 1267954
2003-05-08 00:00:00 | 31.89 | 32 | 30.41 | 30.53 | 1489021
2003-05-07 00:00:00 | 32.45 | 32.65 | 31.5 | 31.8 | 2750191
2003-05-06 00:00:00 | 31.38 | 32.45 | 31.2 | 32.35 | 1849817
2003-05-05 00:00:00 | 31 | 31.95 | 30.95 | 31.68 | 2006514
2003-05-02 00:00:00 | 30.81 | 31.5 | 30.16 | 30.65 | 1815402
2003-04-29 00:00:00 | 31.17 | 32.38 | 31.15 | 31.69 | 3183485
2003-04-28 00:00:00 | 29.99 | 31.29 | 29.65 | 31.17 | 3445881
2003-04-25 00:00:00 | 27.8 | 30.2 | 27.8 | 29.99 | 3766736
2003-04-24 00:00:00 | 28.9 | 29.41 | 28.12 | 28.12 | 1428122
2003-04-23 00:00:00 | 28.78 | 29.45 | 28.3 | 29.02 | 1425135
2003-04-22 00:00:00 | 28.5 | 28.56 | 27.51 | 27.99 | 1836133
2003-04-21 00:00:00 | 27.11 | 28.5 | 27.11 | 27.98 | 1577002
2003-04-16 00:00:00 | 28.5 | 28.95 | 27.4 | 27.69 | 1496266
2003-04-15 00:00:00 | 29.08 | 29.47 | 27.77 | 28.32 | 2445644
2003-04-14 00:00:00 | 28.2 | 29.15 | 27.75 | 28.44 | 1687302
2003-04-11 00:00:00 | 28.66 | 29.38 | 28.29 | 28.38 | 1701268
2003-04-10 00:00:00 | 28.52 | 29.78 | 28.19 | 28.43 | 2016204
2003-04-09 00:00:00 | 28.61 | 29.6 | 27.79 | 28.96 | 2344576
2003-04-08 00:00:00 | 28.85 | 29.3 | 27.87 | 28.21 | 2604969
2003-04-07 00:00:00 | 28.6 | 29.85 | 28.31 | 29.01 | 2714289
2003-04-04 00:00:00 | 27.47 | 28.45 | 26.8 | 27.75 | 1427269
2003-04-03 00:00:00 | 26.5 | 27.8 | 26.1 | 27.44 | 2239347
2003-04-02 00:00:00 | 25.2 | 26.49 | 25.2 | 26.23 | 2357917
2003-04-01 00:00:00 | 25.35 | 26.5 | 24.35 | 24.7 | 1510023
2003-03-28 00:00:00 | 26.93 | 27.18 | 25.8 | 26.43 | 1363285
2003-03-27 00:00:00 | 26.6 | 26.87 | 26.1 | 26.68 | 1879840
2003-03-26 00:00:00 | 26.89 | 27.8 | 26.65 | 26.99 | 1586825
2003-03-25 00:00:00 | 25.52 | 26.88 | 24.78 | 26.7 | 1855831
2003-03-24 00:00:00 | 26.93 | 27.21 | 25.5 | 25.76 | 2146056
2003-03-21 00:00:00 | 25.6 | 27.7 | 25.6 | 27.21 | 3315622
2003-03-20 00:00:00 | 25.52 | 26.1 | 25.04 | 25.16 | 1646057
2003-03-19 00:00:00 | 26.17 | 27.15 | 25.66 | 25.9 | 1996130
2003-03-18 00:00:00 | 26.69 | 27.18 | 25.65 | 26.02 | 2449519
2003-03-17 00:00:00 | 24.38 | 26.79 | 24.1 | 26.15 | 3329986
2003-03-14 00:00:00 | 24.86 | 25.64 | 24.65 | 25.3 | 2643727
2003-03-13 00:00:00 | 23.2 | 24.24 | 22.56 | 24.24 | 1886833
2003-03-12 00:00:00 | 24.13 | 24.17 | 22.4 | 22.59 | 4053574
2003-03-11 00:00:00 | 23.3 | 24.25 | 23.2 | 23.9 | 2848410
2003-03-10 00:00:00 | 25.29 | 25.49 | 23.3 | 23.46 | 2401147
2003-03-07 00:00:00 | 25.35 | 25.77 | 25.02 | 25.06 | 1806135
2003-03-06 00:00:00 | 27 | 27 | 25.6 | 25.85 | 2121879
2003-03-05 00:00:00 | 26.52 | 26.88 | 26.33 | 26.78 | 1577993
2003-03-04 00:00:00 | 27.09 | 27.3 | 26.65 | 27.16 | 1716743
2003-03-03 00:00:00 | 28.4 | 28.51 | 27.12 | 27.38 | 1754478
2003-02-28 00:00:00 | 27.69 | 28.35 | 27.13 | 28.03 | 1526931
2003-02-27 00:00:00 | 26.8 | 28 | 26.31 | 27.52 | 1725665
2003-02-26 00:00:00 | 27.1 | 27.5 | 26.58 | 26.58 | 7605528
2003-02-25 00:00:00 | 28.11 | 28.11 | 26.71 | 26.71 | 1854662
2003-02-24 00:00:00 | 28.98 | 29.21 | 28.15 | 28.4 | 1140516
2003-02-21 00:00:00 | 28.01 | 29.2 | 28 | 28.87 | 1796479
2003-02-20 00:00:00 | 29.32 | 29.4 | 28.15 | 28.39 | 2167147
2003-02-19 00:00:00 | 29.78 | 29.9 | 29.22 | 29.24 | 1068562
2003-02-18 00:00:00 | 29.32 | 29.8 | 28.81 | 29.75 | 1889430
2003-02-17 00:00:00 | 29.41 | 29.73 | 28.41 | 28.99 | 1378740
2003-02-14 00:00:00 | 28.59 | 29.7 | 28.5 | 29.16 | 1755240
2003-02-13 00:00:00 | 28.4 | 28.9 | 28.37 | 28.57 | 1238320
2003-02-12 00:00:00 | 27.45 | 29.27 | 27.1 | 28.9 | 5059634
2003-02-11 00:00:00 | 26.81 | 27.88 | 26.57 | 27.82 | 1961084
2003-02-10 00:00:00 | 26.1 | 26.76 | 25.71 | 26.26 | 1154157
2003-02-07 00:00:00 | 26.52 | 27.39 | 25.7 | 26.1 | 1833901
2003-02-06 00:00:00 | 26.3 | 27.6 | 26.23 | 26.51 | 1153943
2003-02-05 00:00:00 | 26.2 | 26.8 | 25.61 | 26.64 | 1427353
2003-02-04 00:00:00 | 27.53 | 28 | 25.6 | 26.07 | 2384614
2003-02-03 00:00:00 | 27.32 | 27.98 | 27 | 27.63 | 1808309
2003-01-31 00:00:00 | 25.06 | 27.37 | 24.66 | 27.16 | 2976561
2003-01-30 00:00:00 | 24.53 | 25.67 | 24.52 | 25.32 | 1625791
2003-01-29 00:00:00 | 24.64 | 24.91 | 24.02 | 24.37 | 2992122
2003-01-28 00:00:00 | 24.65 | 25.29 | 24.6 | 24.95 | 1598111
2003-01-27 00:00:00 | 26 | 26 | 24.02 | 24.42 | 2775696
2003-01-24 00:00:00 | 25.6 | 27.01 | 24.79 | 26.02 | 3079075
2003-01-23 00:00:00 | 26.26 | 26.7 | 25.11 | 25.3 | 1671371
2003-01-22 00:00:00 | 27.15 | 27.59 | 25.92 | 26.4 | 2314153
2003-01-21 00:00:00 | 27.94 | 28.18 | 26.91 | 27.15 | 2028751
2003-01-20 00:00:00 | 28.03 | 28.65 | 27.27 | 27.55 | 1300645
2003-01-17 00:00:00 | 28.28 | 29.39 | 27.85 | 28.05 | 2541394
2003-01-16 00:00:00 | 27.07 | 28.24 | 26.9 | 27.74 | 1534564
2003-01-15 00:00:00 | 28.24 | 28.4 | 26.71 | 26.88 | 1350936
2003-01-13 00:00:00 | 27.91 | 28.55 | 27.56 | 27.75 | 1411881
2003-01-10 00:00:00 | 27.87 | 28.85 | 27.6 | 27.9 | 1568518
2003-01-09 00:00:00 | 27.83 | 28.19 | 26.54 | 27.73 | 1797467
2003-01-08 00:00:00 | 28.37 | 29.03 | 27.46 | 27.58 | 1721069
2003-01-07 00:00:00 | 30 | 30 | 28.46 | 28.75 | 1078983
2003-01-06 00:00:00 | 29.55 | 29.99 | 29.17 | 29.92 | 814634
2003-01-03 00:00:00 | 29.53 | 29.9 | 29.05 | 29.7 | 1208963
2003-01-02 00:00:00 | 28.25 | 29.65 | 27.69 | 29.65 | 1497758
2003-01-01 00:00:00 | 27.49 | 28.15 | 27.16 | 27.96 | 558887
2002-12-30 00:00:00 | 27.6 | 27.62 | 26.83 | 27.55 | 780958
2002-12-27 00:00:00 | 27.2 | 28.08 | 26.91 | 27.5 | 589606
2002-12-26 00:00:00 | 28.45 | 28.45 | 27.61 | 27.64 | 199197
2002-12-23 00:00:00 | 28.8 | 28.8 | 27.43 | 28.05 | 1480111
2002-12-20 00:00:00 | 27.4 | 28.47 | 26.77 | 27.8 | 1425912
2002-12-19 00:00:00 | 27.57 | 28.5 | 26.11 | 27.25 | 2386835
2002-12-18 00:00:00 | 28.65 | 28.8 | 27.58 | 27.8 | 1566266
2002-12-17 00:00:00 | 30 | 30.23 | 28.83 | 29 | 1816949
2002-12-16 00:00:00 | 28 | 30.35 | 27.8 | 30 | 1683534
2002-12-13 00:00:00 | 28.46 | 28.6 | 27.22 | 28 | 1806938
2002-12-12 00:00:00 | 28.47 | 29.45 | 28.1 | 28.5 | 2249008
2002-12-11 00:00:00 | 27.24 | 28.35 | 27.1 | 27.89 | 1102988
2002-12-10 00:00:00 | 27.59 | 28.2 | 26.74 | 27.17 | 1694977
2002-12-09 00:00:00 | 28.5 | 28.5 | 27.3 | 27.36 | 833631
2002-12-06 00:00:00 | 27.9 | 28.5 | 26.9 | 27.79 | 1797301
2002-12-05 00:00:00 | 28.99 | 29.6 | 27.72 | 27.81 | 1932014
2002-12-04 00:00:00 | 29.44 | 29.44 | 28.65 | 29 | 1379595
2002-12-03 00:00:00 | 31.1 | 31.15 | 29.15 | 29.44 | 2051884
2002-12-02 00:00:00 | 31.4 | 32.2 | 31 | 31.07 | 2472881
2002-11-29 00:00:00 | 29.22 | 31.18 | 29.22 | 30.37 | 4168608
2002-11-28 00:00:00 | 29.5 | 29.59 | 28.5 | 29.18 | 1160645
2002-11-27 00:00:00 | 28.12 | 29.75 | 27.5 | 29.17 | 6098616
2002-11-26 00:00:00 | 29.05 | 29.05 | 27.53 | 27.85 | 1911174
2002-11-25 00:00:00 | 29.09 | 29.09 | 28.2 | 28.93 | 1109081
2002-11-22 00:00:00 | 27.75 | 29.15 | 27.36 | 28.91 | 2220451
2002-11-21 00:00:00 | 26.4 | 28.22 | 26.1 | 27.75 | 3382181
2002-11-20 00:00:00 | 26.25 | 26.25 | 25.3 | 25.75 | 1219715
2002-11-19 00:00:00 | 26.85 | 27.1 | 25.67 | 26.12 | 2107971
2002-11-18 00:00:00 | 26.2 | 27.65 | 26.15 | 27.3 | 2888420
2002-11-15 00:00:00 | 26.4 | 26.48 | 25.45 | 26.37 | 2709170
2002-11-14 00:00:00 | 24.31 | 26.4 | 23.9 | 25.74 | 2387697
2002-11-13 00:00:00 | 24.18 | 24.73 | 23.61 | 24.2 | 1355084
2002-11-12 00:00:00 | 24 | 24.8 | 23.75 | 24.54 | 1153273
2002-11-11 00:00:00 | 23.69 | 24.39 | 23.25 | 24 | 886582
2002-11-08 00:00:00 | 24.03 | 24.46 | 23.5 | 23.98 | 1778072
2002-11-07 00:00:00 | 25 | 26.25 | 24.03 | 24.28 | 4194725
2002-11-06 00:00:00 | 24.81 | 25 | 24.2 | 24.8 | 3849681
2002-11-05 00:00:00 | 23.93 | 24.6 | 23.13 | 24.5 | 3543874
2002-11-04 00:00:00 | 21.91 | 24.31 | 21.7 | 24.22 | 3645214
2002-11-01 00:00:00 | 22.13 | 22.13 | 20.6 | 21.43 | 1541321
2002-10-31 00:00:00 | 21.63 | 23.5 | 21.6 | 21.93 | 4929786
2002-10-30 00:00:00 | 19.6 | 21.88 | 19.1 | 21.49 | 5919447
2002-10-29 00:00:00 | 20 | 20.16 | 18.57 | 18.7 | 2758320
2002-10-28 00:00:00 | 20.8 | 20.96 | 19.62 | 19.95 | 3862339
2002-10-24 00:00:00 | 23.5 | 23.57 | 21.88 | 22.4 | 3162225
2002-10-23 00:00:00 | 23.6 | 23.84 | 21.85 | 22.41 | 3609731
2002-10-22 00:00:00 | 24.5 | 25.54 | 23.16 | 23.62 | 5049192
2002-10-21 00:00:00 | 26.3 | 26.5 | 25.66 | 26.3 | 1239343
2002-10-18 00:00:00 | 27 | 27 | 25.17 | 26.32 | 2206227
2002-10-17 00:00:00 | 25.94 | 27.13 | 25.8 | 26.73 | 2673472
2002-10-16 00:00:00 | 25.5 | 27 | 25.1 | 25.3 | 3172619
2002-10-15 00:00:00 | 24 | 26.03 | 23.78 | 25.69 | 3742837
2002-10-14 00:00:00 | 23.73 | 24.7 | 23.25 | 23.59 | 1564539
2002-10-11 00:00:00 | 23 | 24.38 | 22.8 | 23.9 | 4347790
2002-10-10 00:00:00 | 22.49 | 23 | 21.66 | 22.92 | 1265361
2002-10-09 00:00:00 | 22.9 | 22.96 | 22.08 | 22.5 | 1236926
2002-10-08 00:00:00 | 22.9 | 23 | 22.5 | 22.6 | 1844694
2002-10-07 00:00:00 | 22.05 | 22.97 | 21.6 | 22.66 | 1399569
2002-10-04 00:00:00 | 23.45 | 23.48 | 22.16 | 22.4 | 2311855
2002-10-03 00:00:00 | 23.3 | 24.03 | 23.1 | 23.5 | 2879639
2002-10-02 00:00:00 | 22.81 | 23.45 | 22.18 | 23.45 | 2349724
2002-10-01 00:00:00 | 22.4 | 22.98 | 21 | 21.88 | 3947881
2002-09-30 00:00:00 | 23.3 | 23.3 | 22 | 22.34 | 2247148
2002-09-27 00:00:00 | 23.62 | 24.45 | 23.5 | 23.87 | 1440127
2002-09-26 00:00:00 | 23.49 | 23.98 | 23.15 | 23.95 | 2837972
2002-09-25 00:00:00 | 22.38 | 23.15 | 21.94 | 22.85 | 5423497
2002-09-24 00:00:00 | 24 | 24 | 22.26 | 22.36 | 2764949
2002-09-23 00:00:00 | 25 | 25.48 | 23.38 | 23.84 | 1971657
2002-09-20 00:00:00 | 24.25 | 24.9 | 23.87 | 24.68 | 3271836
2002-09-19 00:00:00 | 25.1 | 25.45 | 24 | 24.4 | 1644016
2002-09-18 00:00:00 | 25.9 | 26.29 | 24.5 | 25.05 | 1950333
2002-09-17 00:00:00 | 27.23 | 27.46 | 26.03 | 26.32 | 1626939
2002-09-16 00:00:00 | 26.81 | 27.5 | 25.9 | 26.5 | 2335700
2002-09-13 00:00:00 | 27.81 | 28.02 | 26.65 | 27 | 2282362
2002-09-12 00:00:00 | 28.9 | 29.25 | 27.65 | 27.8 | 2007211
2002-09-11 00:00:00 | 29.4 | 29.58 | 28.73 | 29.22 | 1543845
2002-09-10 00:00:00 | 28.8 | 29.24 | 28.6 | 29 | 1447838
2002-09-09 00:00:00 | 29.6 | 29.81 | 28.51 | 28.52 | 1723024
2002-09-06 00:00:00 | 29.5 | 29.75 | 29.1 | 29.6 | 1554560
2002-09-05 00:00:00 | 29.3 | 29.9 | 28.3 | 29.5 | 2082983
2002-09-04 00:00:00 | 28.5 | 29.63 | 27.8 | 29.2 | 2168980
2002-09-03 00:00:00 | 29.95 | 29.95 | 28.76 | 28.9 | 1471293
2002-09-02 00:00:00 | 30.5 | 30.74 | 29.99 | 29.99 | 583070
2002-08-30 00:00:00 | 31.2 | 31.34 | 29.9 | 30.5 | 1112185
2002-08-29 00:00:00 | 31.4 | 31.5 | 30.16 | 30.73 | 1580467
2002-08-28 00:00:00 | 31.94 | 32.39 | 31.4 | 31.5 | 3336436
2002-08-27 00:00:00 | 30.78 | 32.7 | 30.38 | 32.44 | 3333950
2002-08-26 00:00:00 | 31 | 31.5 | 30.1 | 30.3 | 966882
2002-08-23 00:00:00 | 31.82 | 31.95 | 30.44 | 30.6 | 2007558
2002-08-22 00:00:00 | 29.95 | 31.55 | 29.56 | 31.5 | 3088514
2002-08-21 00:00:00 | 28.8 | 30.1 | 28.7 | 29.37 | 2206903
2002-08-20 00:00:00 | 29.1 | 29.5 | 28.25 | 28.58 | 1327654
2002-08-19 00:00:00 | 28 | 29.11 | 27.55 | 29.11 | 1220758
2002-08-16 00:00:00 | 27.75 | 27.75 | 27.15 | 27.7 | 1751470
2002-08-15 00:00:00 | 27.74 | 28.08 | 27.31 | 27.8 | 1297509
2002-08-14 00:00:00 | 27 | 27.8 | 26.5 | 26.94 | 1529937
2002-08-13 00:00:00 | 27.56 | 28 | 27.02 | 27.8 | 1623633
2002-08-12 00:00:00 | 28.7 | 28.7 | 27.6 | 27.9 | 1376683
2002-08-09 00:00:00 | 28.5 | 29.5 | 27.95 | 28.7 | 2399144
2002-08-08 00:00:00 | 26.99 | 28.2 | 26.46 | 28.2 | 2197861
2002-08-07 00:00:00 | 25.88 | 27.6 | 25.55 | 26.25 | 3100342
2002-08-06 00:00:00 | 25.01 | 25.94 | 24.23 | 25.47 | 4806001
2002-08-05 00:00:00 | 27.52 | 27.52 | 25.12 | 25.12 | 3831972
2002-08-02 00:00:00 | 29.44 | 29.6 | 26.78 | 26.87 | 3396390
2002-08-01 00:00:00 | 30.6 | 31.27 | 29.03 | 29.5 | 3779131
2002-07-31 00:00:00 | 29.75 | 31.2 | 29.42 | 30.48 | 4916327
2002-07-30 00:00:00 | 29.5 | 30.01 | 28.8 | 29.99 | 5425217
2002-07-29 00:00:00 | 28.9 | 28.9 | 27 | 28.75 | 4559774
2002-07-26 00:00:00 | 34.98 | 34.98 | 24.5 | 27.9 | 18156406
2002-07-25 00:00:00 | 37.5 | 37.95 | 35.75 | 36 | 2404767
2002-07-24 00:00:00 | 36.5 | 37.38 | 34.88 | 36.25 | 2841280
2002-07-23 00:00:00 | 37.45 | 38.37 | 36.12 | 36.97 | 1906716
2002-07-22 00:00:00 | 38.15 | 38.87 | 37.45 | 37.45 | 1628536
2002-07-19 00:00:00 | 40.19 | 40.19 | 37.75 | 38.4 | 2021645
2002-07-18 00:00:00 | 40.71 | 41.19 | 39.31 | 39.56 | 2013639
2002-07-17 00:00:00 | 39.56 | 40.51 | 38.75 | 40.33 | 2018456
2002-07-16 00:00:00 | 41.39 | 41.69 | 39.25 | 39.5 | 2274579
2002-07-15 00:00:00 | 42.37 | 43.08 | 40.65 | 40.78 | 1587867
2002-07-12 00:00:00 | 42.94 | 43.29 | 41.6 | 42.2 | 1347173
2002-07-11 00:00:00 | 42.85 | 43.3 | 42.16 | 42.19 | 1952144
2002-07-10 00:00:00 | 44.18 | 44.74 | 43.58 | 43.58 | 1125889
2002-07-09 00:00:00 | 45.45 | 45.45 | 44 | 44.78 | 1410884
2002-07-08 00:00:00 | 44.93 | 46.1 | 44.5 | 45.09 | 1068538
2002-07-05 00:00:00 | 44.39 | 45.4 | 44.21 | 45 | 1266333
2002-07-04 00:00:00 | 44.64 | 44.79 | 43.5 | 44 | 990191
2002-07-03 00:00:00 | 44.56 | 45.07 | 43.38 | 44.45 | 1565357
2002-07-02 00:00:00 | 44.8 | 45.23 | 44.48 | 44.87 | 2182685
2002-07-01 00:00:00 | 45.08 | 45.48 | 44.75 | 45.05 | 1487330
2002-06-28 00:00:00 | 45.3 | 45.45 | 44.52 | 45.45 | 2588072
2002-06-27 00:00:00 | 44.31 | 44.8 | 43.75 | 44.1 | 1374587
2002-06-26 00:00:00 | 42.62 | 44.42 | 42.28 | 44.38 | 1103438
2002-06-25 00:00:00 | 44.48 | 44.88 | 43.5 | 44.05 | 549646
2002-06-24 00:00:00 | 44.95 | 44.95 | 42.68 | 44.48 | 792932
2002-06-21 00:00:00 | 44.82 | 45.5 | 44.05 | 45.4 | 787268
2002-06-20 00:00:00 | 45.78 | 45.85 | 45.05 | 45.08 | 508228
2002-06-19 00:00:00 | 45.58 | 46 | 45.4 | 46 | 368259
2002-06-18 00:00:00 | 46.18 | 46.18 | 45.38 | 45.95 | 885013
2002-06-17 00:00:00 | 44.5 | 45.92 | 44.3 | 45.78 | 442809
2002-06-14 00:00:00 | 45.5 | 45.5 | 43.62 | 44.5 | 718128
2002-06-13 00:00:00 | 46.22 | 46.62 | 45.2 | 45.7 | 295620
2002-06-12 00:00:00 | 46.22 | 46.45 | 45.75 | 46.02 | 335661
2002-06-11 00:00:00 | 45.8 | 46.5 | 45.5 | 46.08 | 1167364
2002-06-10 00:00:00 | 45.3 | 45.98 | 45.2 | 45.8 | 402586
2002-06-07 00:00:00 | 45.88 | 46 | 45.08 | 45.08 | 439524
2002-06-06 00:00:00 | 46.08 | 46.45 | 45.88 | 45.88 | 369902
2002-06-05 00:00:00 | 46.68 | 46.98 | 45.92 | 45.98 | 764532
2002-06-04 00:00:00 | 47.08 | 47.08 | 46.25 | 46.48 | 319732
2002-06-03 00:00:00 | 47.25 | 47.6 | 47.12 | 47.15 | 156519
2002-05-31 00:00:00 | 47.3 | 47.65 | 47.18 | 47.5 | 347306
2002-05-30 00:00:00 | 48.52 | 48.55 | 47.38 | 47.7 | 517826
2002-05-29 00:00:00 | 48.3 | 48.65 | 47.95 | 48.6 | 1897956
2002-05-28 00:00:00 | 48.35 | 48.7 | 48.35 | 48.4 | 254250
2002-05-27 00:00:00 | 48.08 | 48.7 | 48.08 | 48.5 | 190244
2002-05-24 00:00:00 | 48.48 | 48.58 | 48.08 | 48.3 | 393989
2002-05-23 00:00:00 | 48.15 | 48.48 | 48.1 | 48.15 | 232685
2002-05-22 00:00:00 | 48.5 | 48.58 | 48.02 | 48.15 | 232685
2002-05-21 00:00:00 | 48.6 | 48.85 | 48.15 | 48.48 | 276807
2002-05-20 00:00:00 | 48.72 | 48.95 | 48.38 | 48.62 | 106992
2002-05-17 00:00:00 | 48.52 | 49.05 | 48.38 | 48.5 | 175809
2002-05-16 00:00:00 | 48.62 | 48.98 | 48.4 | 48.62 | 226976
2002-05-15 00:00:00 | 48.45 | 48.88 | 48.45 | 48.75 | 226976
2002-05-14 00:00:00 | 48.05 | 48.72 | 48.05 | 48.22 | 223759
2002-05-13 00:00:00 | 47.75 | 48.38 | 47.75 | 48.25 | 259465
2002-05-10 00:00:00 | 47.15 | 48.2 | 47.08 | 47.88 | 259465
2002-05-09 00:00:00 | 47.75 | 47.88 | 47.02 | 47.52 | 114480
2002-05-08 00:00:00 | 47.08 | 47.6 | 46.95 | 47.4 | 293209
2002-05-07 00:00:00 | 47.6 | 47.62 | 46.35 | 47 | 371018
2002-05-06 00:00:00 | 47.75 | 47.95 | 47.25 | 47.5 | 131619
2002-05-03 00:00:00 | 47.28 | 48.2 | 47.22 | 47.6 | 316412
2002-05-02 00:00:00 | 47.6 | 48.05 | 47.45 | 47.62 | 530937
2002-04-30 00:00:00 | 47.2 | 47.62 | 46.8 | 47.5 | 609296
2002-04-29 00:00:00 | 47 | 47.72 | 46.82 | 47.28 | 390417
2002-04-26 00:00:00 | 47.02 | 47.88 | 46.95 | 47.2 | 528658
2002-04-25 00:00:00 | 48.5 | 48.58 | 47.18 | 47.7 | 423790
2002-04-24 00:00:00 | 47.82 | 48.58 | 47.8 | 48.35 | 215935
2002-04-23 00:00:00 | 48.5 | 48.7 | 47.75 | 48.15 | 486064
2002-04-22 00:00:00 | 48.22 | 48.68 | 47.92 | 48.68 | 435302
2002-04-19 00:00:00 | 47.72 | 48.48 | 47.7 | 47.85 | 286387
2002-04-18 00:00:00 | 47.62 | 48.5 | 47.62 | 48 | 504112
2002-04-17 00:00:00 | 47.15 | 47.8 | 46.75 | 47.72 | 564012
2002-04-16 00:00:00 | 46.15 | 47.2 | 46.15 | 46.82 | 615127
2002-04-15 00:00:00 | 45.08 | 46.5 | 45.08 | 46.25 | 439306
2002-04-12 00:00:00 | 45.4 | 45.65 | 45.05 | 45.4 | 252972
2002-04-11 00:00:00 | 45.05 | 45.6 | 45.05 | 45.15 | 280143
2002-04-10 00:00:00 | 45 | 45.62 | 44.85 | 45.28 | 380387
2002-04-09 00:00:00 | 45.52 | 45.68 | 44.9 | 45.12 | 335499
2002-04-08 00:00:00 | 45.85 | 46.22 | 45.38 | 45.55 | 332306
2002-04-05 00:00:00 | 46.02 | 46.2 | 45.62 | 45.98 | 426094
2002-04-04 00:00:00 | 46.25 | 46.38 | 45.9 | 46.18 | 467271
2002-04-03 00:00:00 | 46.4 | 46.68 | 46.05 | 46.5 | 412628
2002-04-02 00:00:00 | 46.6 | 47.02 | 46.35 | 46.4 | 311747
2002-03-28 00:00:00 | 46.75 | 47.15 | 46.5 | 46.78 | 545698
2002-03-27 00:00:00 | 46.98 | 46.98 | 46.5 | 46.72 | 415149
2002-03-26 00:00:00 | 46.88 | 46.92 | 46.4 | 46.85 | 518043
2002-03-25 00:00:00 | 47.18 | 47.45 | 46.88 | 46.88 | 440255
2002-03-22 00:00:00 | 46.8 | 47.42 | 46.8 | 47.25 | 306242
2002-03-21 00:00:00 | 47.12 | 47.18 | 46.65 | 46.95 | 306242
2002-03-20 00:00:00 | 46.7 | 47.28 | 46.7 | 47.02 | 470439
2002-03-19 00:00:00 | 46.4 | 47.05 | 46.25 | 46.98 | 354723
2002-03-18 00:00:00 | 46 | 46.5 | 45.92 | 46.3 | 275196
2002-03-15 00:00:00 | 45.8 | 46.45 | 45.75 | 46 | 364368
2002-03-14 00:00:00 | 46 | 46.52 | 45.85 | 46.2 | 288825
2002-03-13 00:00:00 | 45.8 | 46.32 | 45.58 | 45.88 | 589656
2002-03-12 00:00:00 | 45.4 | 45.95 | 45.12 | 45.9 | 442011
2002-03-11 00:00:00 | 46.12 | 46.45 | 45.48 | 45.68 | 437623
2002-03-08 00:00:00 | 45.9 | 46.52 | 45.9 | 46.5 | 518494
2002-03-07 00:00:00 | 45.75 | 46.75 | 45.58 | 46.3 | 611871
2002-03-06 00:00:00 | 45.25 | 45.88 | 45.12 | 45.75 | 396289
2002-03-05 00:00:00 | 45 | 45.85 | 44.52 | 45.48 | 563434
2002-03-04 00:00:00 | 44 | 45.35 | 44 | 45 | 467291
2002-03-01 00:00:00 | 44.75 | 44.75 | 43.4 | 44 | 1072268
2002-02-28 00:00:00 | 44.75 | 45.12 | 44.58 | 44.88 | 536860
2002-02-27 00:00:00 | 44.12 | 44.95 | 44.12 | 44.85 | 595210
2002-02-26 00:00:00 | 43.75 | 44.82 | 43.45 | 44.15 | 1975104
2002-02-25 00:00:00 | 42.62 | 43.75 | 42.55 | 43.5 | 496434
2002-02-22 00:00:00 | 42.55 | 43.35 | 42.5 | 42.62 | 442166
2002-02-21 00:00:00 | 42.4 | 43.35 | 42.08 | 43 | 560373
2002-02-20 00:00:00 | 42 | 42.2 | 41.52 | 42.02 | 290426
2002-02-19 00:00:00 | 41.52 | 42.3 | 41.5 | 42 | 546892
2002-02-18 00:00:00 | 41.8 | 42.18 | 41.8 | 41.9 | 136645
2002-02-15 00:00:00 | 41.72 | 42.5 | 41.58 | 42 | 418665
2002-02-14 00:00:00 | 41.3 | 42.22 | 41.18 | 41.78 | 411747
2002-02-13 00:00:00 | 41.3 | 41.38 | 40.88 | 41.32 | 332076
2002-02-12 00:00:00 | 41.05 | 41.48 | 41.05 | 41.08 | 694231
2002-02-11 00:00:00 | 41.1 | 41.12 | 40.8 | 41.12 | 694231
2002-02-08 00:00:00 | 41 | 41.45 | 40.75 | 40.92 | 457214
2002-02-07 00:00:00 | 41.15 | 42.42 | 41.15 | 42.22 | 457214
2002-02-06 00:00:00 | 40.75 | 41.9 | 40.52 | 41.5 | 405194
2002-02-05 00:00:00 | 40.5 | 41.28 | 40.25 | 40.75 | 468244
2002-02-04 00:00:00 | 42 | 42.1 | 40.58 | 40.62 | 468244
2002-02-01 00:00:00 | 42.02 | 42.42 | 41.38 | 42.22 | 379284
2002-01-31 00:00:00 | 41.2 | 41.82 | 41.1 | 41.38 | 337393
2002-01-30 00:00:00 | 40.88 | 41.75 | 40.55 | 40.75 | 721957
2002-01-29 00:00:00 | 41.9 | 42.75 | 40.62 | 41 | 1446976
2002-01-28 00:00:00 | 41.3 | 42.9 | 41.3 | 42.42 | 421854
2002-01-25 00:00:00 | 41.38 | 41.68 | 41.12 | 41.4 | 361047
2002-01-24 00:00:00 | 41.5 | 41.75 | 41.08 | 41.2 | 354085
2002-01-23 00:00:00 | 41.28 | 41.5 | 40.88 | 41.48 | 472518
2002-01-22 00:00:00 | 41.75 | 41.85 | 41.2 | 41.48 | 511819
2002-01-21 00:00:00 | 41.65 | 41.98 | 41.1 | 41.6 | 246376
2002-01-18 00:00:00 | 42.38 | 42.98 | 42 | 42 | 246376
2002-01-17 00:00:00 | 41.88 | 43.08 | 41.42 | 42.68 | 277105
2002-01-16 00:00:00 | 42.68 | 42.92 | 41.52 | 41.72 | 277105
2002-01-15 00:00:00 | 42.25 | 43.25 | 42.08 | 43.25 | 387244
2002-01-14 00:00:00 | 43 | 43.6 | 42.02 | 42.28 | 333609
2002-01-11 00:00:00 | 43.25 | 43.6 | 42.92 | 43.38 | 231621
2002-01-10 00:00:00 | 43.75 | 43.98 | 42.8 | 43.55 | 447878
2002-01-09 00:00:00 | 43.28 | 44.12 | 42.92 | 44.12 | 367475
2002-01-08 00:00:00 | 43.25 | 43.75 | 42.78 | 43.68 | 367475
2002-01-07 00:00:00 | 43.2 | 43.75 | 42.88 | 43.75 | 277285
2002-01-04 00:00:00 | 42.88 | 43.62 | 42.38 | 43.58 | 322763
2002-01-03 00:00:00 | 41.88 | 43.62 | 41.68 | 42.88 | 361462
2002-01-02 00:00:00 | 42.02 | 42.8 | 41.5 | 41.72 | 117854
2001-12-28 00:00:00 | 42.48 | 42.72 | 41.88 | 42.38 | 197584
2001-12-27 00:00:00 | 41.7 | 42.48 | 41.62 | 42.38 | 226547
2001-12-24 00:00:00 | 41.5 | 42 | 41.25 | 42 | 28859
2001-12-21 00:00:00 | 40.75 | 42.18 | 40.75 | 41.8 | 287885
2001-12-20 00:00:00 | 40.9 | 41.7 | 40.82 | 41.02 | 215210
2001-12-19 00:00:00 | 41 | 41.58 | 40.58 | 41.25 | 225071
2001-12-18 00:00:00 | 41.75 | 41.8 | 40.85 | 41.42 | 285801
2001-12-17 00:00:00 | 40.82 | 41.75 | 40.25 | 41.72 | 321672
2001-12-14 00:00:00 | 41 | 41.62 | 40.82 | 40.88 | 228218
2001-12-13 00:00:00 | 42 | 42.22 | 41.12 | 41.12 | 446729
2001-12-12 00:00:00 | 41.8 | 42.4 | 41.65 | 41.8 | 244859
2001-12-11 00:00:00 | 41.8 | 42.22 | 41.62 | 42.22 | 440722
2001-12-10 00:00:00 | 42 | 42.38 | 41.55 | 42.02 | 246329
2001-12-07 00:00:00 | 41.5 | 42.38 | 41.5 | 42.18 | 354514
2001-12-06 00:00:00 | 42.12 | 42.75 | 41.08 | 41.7 | 324693
2001-12-05 00:00:00 | 41.95 | 42.5 | 41.55 | 42.12 | 363180
2001-12-04 00:00:00 | 40.92 | 41.95 | 40.3 | 41.95 | 262124
2001-12-03 00:00:00 | 40.42 | 41.12 | 40.18 | 40.65 | 154362
2001-11-30 00:00:00 | 40.52 | 41.22 | 40.3 | 40.72 | 201223
2001-11-29 00:00:00 | 40.38 | 41.5 | 40.38 | 40.58 | 293456
2001-11-28 00:00:00 | 41.38 | 41.72 | 40.2 | 40.88 | 275326
2001-11-27 00:00:00 | 42.12 | 42.75 | 41.78 | 41.82 | 392302
2001-11-26 00:00:00 | 41.8 | 42.75 | 41.8 | 41.88 | 262043
2001-11-23 00:00:00 | 42.15 | 42.15 | 41.55 | 42 | 260444
2001-11-22 00:00:00 | 41.45 | 42.12 | 41.3 | 42.1 | 178961
2001-11-21 00:00:00 | 41.52 | 42.25 | 41.42 | 41.52 | 178961
2001-11-20 00:00:00 | 42.3 | 42.38 | 41.45 | 41.98 | 186810
2001-11-19 00:00:00 | 41.48 | 42.25 | 41.3 | 42.05 | 196550
2001-11-16 00:00:00 | 41.25 | 41.9 | 40.88 | 41.58 | 201542
2001-11-15 00:00:00 | 41.25 | 41.65 | 41 | 41.25 | 204344
2001-11-14 00:00:00 | 40.4 | 41.22 | 40 | 40.92 | 283503
2001-11-13 00:00:00 | 39.65 | 40.32 | 39.65 | 40.25 | 266054
2001-11-12 00:00:00 | 39.98 | 40 | 39.25 | 39.52 | 338040
2001-11-09 00:00:00 | 40.25 | 41.7 | 39.8 | 40.12 | 511863
2001-11-08 00:00:00 | 39.68 | 40.9 | 39.52 | 40.75 | 384371
2001-11-07 00:00:00 | 39.85 | 39.92 | 39.08 | 39.85 | 239024
2001-11-06 00:00:00 | 39.72 | 40 | 38.55 | 39.95 | 379564
2001-11-05 00:00:00 | 38.75 | 39.72 | 38.42 | 39.72 | 254332
2001-11-02 00:00:00 | 38.25 | 38.75 | 37.8 | 38.7 | 216780
2001-11-01 00:00:00 | 38.62 | 39.3 | 37.9 | 38.5 | 290235
2001-10-31 00:00:00 | 37.5 | 38.88 | 37.1 | 38.62 | 1202554
2001-10-30 00:00:00 | 40.2 | 40.2 | 39 | 39.32 | 446300
2001-10-29 00:00:00 | 40.9 | 41.25 | 40.55 | 40.68 | 215198
2001-10-26 00:00:00 | 41.02 | 41.62 | 40.25 | 41.38 | 308675
2001-10-25 00:00:00 | 41.75 | 42.22 | 40.65 | 40.9 | 302642
2001-10-24 00:00:00 | 40.82 | 42.1 | 40.82 | 41.75 | 272818
2001-10-23 00:00:00 | 40.25 | 41.35 | 39.9 | 41.25 | 280379
2001-10-22 00:00:00 | 40.35 | 40.48 | 39.4 | 40.2 | 178720
2001-10-19 00:00:00 | 39.5 | 40.45 | 39.5 | 39.88 | 195715
2001-10-18 00:00:00 | 40.45 | 40.85 | 39.58 | 39.82 | 283986
2001-10-17 00:00:00 | 40.82 | 41.75 | 40.75 | 40.9 | 218864
2001-10-16 00:00:00 | 39.52 | 41.08 | 39.52 | 41 | 218864
2001-10-15 00:00:00 | 40.02 | 40.4 | 39.52 | 39.52 | 189319
2001-10-12 00:00:00 | 40.72 | 41 | 40 | 40.4 | 339254
2001-10-11 00:00:00 | 39.12 | 40.85 | 38.95 | 40 | 531985
2001-10-10 00:00:00 | 38.68 | 39 | 38.12 | 39 | 357901
2001-10-09 00:00:00 | 38.75 | 38.75 | 38.28 | 38.42 | 181146
2001-10-08 00:00:00 | 37.75 | 38.75 | 37.28 | 38.75 | 168514
2001-10-05 00:00:00 | 37.78 | 38.75 | 37.78 | 38.4 | 309744
2001-10-04 00:00:00 | 38.5 | 38.88 | 37.95 | 38.58 | 538154
2001-10-03 00:00:00 | 38.25 | 38.25 | 37.25 | 38.15 | 293006
2001-10-02 00:00:00 | 37.5 | 38.42 | 37 | 37.92 | 344408
2001-10-01 00:00:00 | 36.8 | 38 | 36.8 | 37.5 | 315581
2001-09-28 00:00:00 | 39.1 | 39.45 | 37.25 | 37.75 | 529659
2001-09-27 00:00:00 | 37.55 | 39.02 | 37.38 | 38.65 | 439299
2001-09-26 00:00:00 | 36.5 | 38.72 | 36.28 | 38.02 | 656138
2001-09-25 00:00:00 | 36 | 37.6 | 35 | 37.15 | 432629
2001-09-24 00:00:00 | 34.2 | 35.92 | 34.05 | 35.72 | 559465
2001-09-21 00:00:00 | 33.75 | 35.42 | 32.05 | 33.02 | 1334485
2001-09-20 00:00:00 | 36.25 | 36.62 | 33.95 | 34 | 789286
2001-09-19 00:00:00 | 35.25 | 36.98 | 35.25 | 36.1 | 288410
2001-09-18 00:00:00 | 36.38 | 36.38 | 34.62 | 35.88 | 333463
2001-09-17 00:00:00 | 34.55 | 36.15 | 34.02 | 36.05 | 349393
2001-09-14 00:00:00 | 36.65 | 37.88 | 35 | 35.08 | 426614
2001-09-13 00:00:00 | 36.55 | 37.2 | 36.25 | 36.95 | 194386
2001-09-12 00:00:00 | 33.3 | 37.78 | 33.3 | 36.95 | 490055
2001-09-11 00:00:00 | 39.02 | 39.65 | 35.75 | 35.75 | 528158
2001-09-10 00:00:00 | 39.82 | 40.12 | 38.75 | 38.88 | 547680
2001-09-07 00:00:00 | 42.1 | 42.1 | 39.35 | 39.88 | 484837
2001-09-06 00:00:00 | 41.65 | 42.32 | 41.25 | 41.25 | 423756
2001-09-05 00:00:00 | 41.25 | 42.1 | 40.95 | 41.5 | 288334
2001-09-04 00:00:00 | 42.88 | 43 | 41.15 | 41.22 | 745218
2001-09-03 00:00:00 | 42.6 | 42.6 | 41.8 | 41.95 | 195371
2001-08-31 00:00:00 | 42.1 | 42.62 | 41.95 | 42.25 | 307930
2001-08-30 00:00:00 | 42.8 | 43 | 42.15 | 42.8 | 430783
2001-08-29 00:00:00 | 42.75 | 43.22 | 42.62 | 43 | 2174069
2001-08-28 00:00:00 | 43.3 | 43.62 | 42.88 | 43 | 353778
2001-08-27 00:00:00 | 43.52 | 43.72 | 43.2 | 43.32 | 85203
2001-08-24 00:00:00 | 42.5 | 43.52 | 42.02 | 43.38 | 191127
2001-08-23 00:00:00 | 42.88 | 43 | 41.8 | 42.5 | 272718
2001-08-22 00:00:00 | 42.82 | 43.6 | 42.62 | 43.35 | 172125
2001-08-21 00:00:00 | 42.3 | 43.38 | 42.3 | 43.02 | 148650
2001-08-20 00:00:00 | 42.75 | 43.12 | 42.42 | 42.42 | 116887
2001-08-17 00:00:00 | 43.3 | 43.62 | 42.52 | 42.75 | 230044
2001-08-16 00:00:00 | 42.88 | 43.58 | 42.88 | 43.2 | 128874
2001-08-15 00:00:00 | 43.5 | 43.62 | 42.95 | 43 | 41093
2001-08-14 00:00:00 | 43.58 | 43.75 | 43.2 | 43.2 | 95096
2001-08-13 00:00:00 | 43.25 | 43.52 | 42.85 | 43.5 | 183219
2001-08-10 00:00:00 | 42.75 | 43.52 | 42.48 | 42.98 | 287181
2001-08-09 00:00:00 | 42.55 | 43.32 | 42.4 | 42.42 | 306403
2001-08-08 00:00:00 | 42.62 | 43.4 | 42.55 | 43.4 | 106530
2001-08-07 00:00:00 | 43.5 | 43.68 | 42.5 | 43.02 | 280320
2001-08-06 00:00:00 | 43.48 | 43.88 | 43.05 | 43.5 | 435742
2001-08-03 00:00:00 | 42.8 | 44 | 42.8 | 43.92 | 638668
2001-08-02 00:00:00 | 42.25 | 43.65 | 42 | 42.92 | 357507
2001-08-01 00:00:00 | 42.15 | 42.35 | 41.62 | 42.35 | 352457
2001-07-31 00:00:00 | 41.85 | 42.35 | 40.65 | 42.12 | 193012
2001-07-30 00:00:00 | 41.25 | 41.4 | 40.9 | 41.38 | 223077
2001-07-27 00:00:00 | 39.48 | 41 | 39.48 | 41 | 324181
2001-07-26 00:00:00 | 39 | 39.6 | 38.25 | 38.85 | 613006
2001-07-25 00:00:00 | 40 | 40 | 38.25 | 38.35 | 475309
2001-07-24 00:00:00 | 40.6 | 40.92 | 40.35 | 40.48 | 186720
2001-07-23 00:00:00 | 40.75 | 41.52 | 40.45 | 41 | 179867
2001-07-20 00:00:00 | 40.95 | 41.05 | 40.38 | 40.92 | 178519
2001-07-19 00:00:00 | 42.1 | 42.22 | 40.88 | 41 | 418356
2001-07-18 00:00:00 | 41.7 | 42.32 | 40.88 | 42.1 | 360507
2001-07-17 00:00:00 | 42.38 | 42.4 | 41.4 | 41.48 | 264740
2001-07-16 00:00:00 | 42 | 42.65 | 41.92 | 42.32 | 218235
2001-07-13 00:00:00 | 42.25 | 42.38 | 41.18 | 42.15 | 203439
2001-07-12 00:00:00 | 42.25 | 42.25 | 41.3 | 41.75 | 665303
2001-07-11 00:00:00 | 41.15 | 42.45 | 41.1 | 41.95 | 278736
2001-07-10 00:00:00 | 42.1 | 42.25 | 41.5 | 41.5 | 821072
2001-07-09 00:00:00 | 41.98 | 42.1 | 41.08 | 41.6 | 435808
2001-07-06 00:00:00 | 41.72 | 42.25 | 41.08 | 41.98 | 282756
2001-07-05 00:00:00 | 41.1 | 41.98 | 41.1 | 41.72 | 258420
2001-07-04 00:00:00 | 41.2 | 41.72 | 41.15 | 41.38 | 136911
2001-07-03 00:00:00 | 41.45 | 42.15 | 40.9 | 41.18 | 251559
2001-07-02 00:00:00 | 39.25 | 41.62 | 38.92 | 41 | 394253
2001-06-29 00:00:00 | 40.8 | 40.8 | 39.82 | 40.12 | 480133
2001-06-28 00:00:00 | 40.25 | 41.45 | 39.25 | 39.75 | 994397
2001-06-27 00:00:00 | 40.02 | 40.38 | 38.9 | 39.88 | 547103
2001-06-26 00:00:00 | 41.58 | 41.95 | 39.85 | 39.88 | 605188
2001-06-25 00:00:00 | 41.88 | 41.88 | 41.3 | 41.62 | 152574
2001-06-22 00:00:00 | 40.75 | 41.25 | 40.55 | 41.25 | 208612
2001-06-21 00:00:00 | 41.25 | 41.38 | 40.45 | 40.45 | 118233
2001-06-20 00:00:00 | 41.8 | 41.88 | 40.42 | 40.75 | 244096
2001-06-19 00:00:00 | 40.88 | 41.95 | 40.72 | 41.8 | 256979
2001-06-18 00:00:00 | 40.65 | 41.2 | 40.3 | 40.6 | 222256
2001-06-15 00:00:00 | 40.75 | 41.18 | 40.45 | 40.92 | 1136557
2001-06-14 00:00:00 | 41.7 | 41.7 | 40.72 | 40.92 | 257553
2001-06-13 00:00:00 | 42.58 | 42.58 | 41.15 | 41.45 | 233437
2001-06-12 00:00:00 | 42.98 | 42.98 | 41.7 | 41.82 | 267882
2001-06-11 00:00:00 | 42.4 | 42.95 | 42.15 | 42.52 | 409888
2001-06-08 00:00:00 | 42.88 | 43 | 42.5 | 42.5 | 114705
2001-06-07 00:00:00 | 42.92 | 43.3 | 42.38 | 42.52 | 192203
2001-06-06 00:00:00 | 42.78 | 43.22 | 42.55 | 42.92 | 96379
2001-06-05 00:00:00 | 42.5 | 43.22 | 42.38 | 42.6 | 129003
2001-06-01 00:00:00 | 43.38 | 43.48 | 42.45 | 43.1 | 368296
2001-05-31 00:00:00 | 41.88 | 43.98 | 41.58 | 43.98 | 435100
2001-05-30 00:00:00 | 42.5 | 42.5 | 40.8 | 41.88 | 579340
2001-05-29 00:00:00 | 43.2 | 43.45 | 42.58 | 42.68 | 167070
2001-05-28 00:00:00 | 42.5 | 43.68 | 42.38 | 43.68 | 168730
2001-05-25 00:00:00 | 43.45 | 43.45 | 42.32 | 42.65 | 662051
2001-05-24 00:00:00 | 43.25 | 43.35 | 42.88 | 43.1 | 94235
2001-05-23 00:00:00 | 43.8 | 43.88 | 42.72 | 43.05 | 417585
2001-05-22 00:00:00 | 44.78 | 44.88 | 44.05 | 44.28 | 356393
2001-05-21 00:00:00 | 44.5 | 44.98 | 44.28 | 44.75 | 230983
2001-05-18 00:00:00 | 44.12 | 44.95 | 44.05 | 44.75 | 530871
2001-05-17 00:00:00 | 43.8 | 44.58 | 43.8 | 44.12 | 558641
2001-05-16 00:00:00 | 43.22 | 43.62 | 42.7 | 43.5 | 428470
2001-05-15 00:00:00 | 42.75 | 43.48 | 42.75 | 43.28 | 757004
2001-05-14 00:00:00 | 42.52 | 43.2 | 42.52 | 43.1 | 174935
2001-05-11 00:00:00 | 43.25 | 43.28 | 42.7 | 43 | 285344
2001-05-10 00:00:00 | 42.75 | 43.42 | 42.7 | 43.25 | 256987
2001-05-09 00:00:00 | 43.38 | 43.38 | 42.4 | 42.95 | 254278
2001-05-08 00:00:00 | 42.82 | 43.5 | 42.82 | 43.2 | 142952
2001-05-07 00:00:00 | 43.25 | 43.6 | 43 | 43.2 | 208108
2001-05-04 00:00:00 | 42.5 | 43.4 | 42.5 | 43.12 | 323412
2001-05-03 00:00:00 | 42.88 | 43.2 | 42.5 | 42.6 | 548375
2001-05-02 00:00:00 | 42.98 | 43 | 42.05 | 42.3 | 300237
2001-04-30 00:00:00 | 42.52 | 42.75 | 42.28 | 42.5 | 242807
2001-04-27 00:00:00 | 41.52 | 42.92 | 41.52 | 42.4 | 653040
2001-04-26 00:00:00 | 40.88 | 41.62 | 40.32 | 41.5 | 601830
2001-04-25 00:00:00 | 41.88 | 41.88 | 40.78 | 40.78 | 382322
2001-04-24 00:00:00 | 41.28 | 42 | 41.28 | 41.5 | 224062
2001-04-23 00:00:00 | 41.1 | 42.18 | 40.72 | 41.82 | 179586
2001-04-20 00:00:00 | 41.28 | 42.1 | 40.68 | 41.48 | 170034
2001-04-19 00:00:00 | 40.8 | 42.02 | 40.62 | 41.28 | 620434
2001-04-18 00:00:00 | 40.32 | 41.42 | 39.8 | 41.12 | 210832
2001-04-17 00:00:00 | 39.12 | 40.18 | 38.92 | 40 | 136233
2001-04-12 00:00:00 | 39.75 | 40.2 | 39.3 | 39.88 | 134751
2001-04-11 00:00:00 | 39.75 | 40 | 38.4 | 39.8 | 297719
2001-04-10 00:00:00 | 38.2 | 40.18 | 38.02 | 39.88 | 209953
2001-04-09 00:00:00 | 37.62 | 38.38 | 37.62 | 37.98 | 184029
2001-04-06 00:00:00 | 39.02 | 39.45 | 37.55 | 37.6 | 329517
2001-04-05 00:00:00 | 39.75 | 40.48 | 38.8 | 38.88 | 303231
2001-04-04 00:00:00 | 36.4 | 39.82 | 36.4 | 39.75 | 428543
2001-04-03 00:00:00 | 39.85 | 39.85 | 36.88 | 36.88 | 347603
2001-04-02 00:00:00 | 40.05 | 40.75 | 38.85 | 40 | 283747
2001-03-30 00:00:00 | 40 | 41.02 | 39.55 | 40.88 | 336343
2001-03-29 00:00:00 | 38.75 | 40.18 | 38.12 | 40.18 | 330510
2001-03-28 00:00:00 | 38.72 | 40 | 37.78 | 40 | 213411
2001-03-27 00:00:00 | 38.75 | 38.88 | 37.52 | 38.25 | 302194
2001-03-26 00:00:00 | 38 | 39.1 | 37.78 | 38.82 | 211253
2001-03-23 00:00:00 | 36.78 | 38.25 | 35.75 | 38 | 354380
2001-03-22 00:00:00 | 39.32 | 39.75 | 36.12 | 36.12 | 544490
2001-03-21 00:00:00 | 39.25 | 39.98 | 39.1 | 39.5 | 377624
2001-03-20 00:00:00 | 39.88 | 40.32 | 39.45 | 39.45 | 291809
2001-03-19 00:00:00 | 40.68 | 41.5 | 39.52 | 39.52 | 168934
2001-03-16 00:00:00 | 40.72 | 40.88 | 39.8 | 40.88 | 168934
2001-03-15 00:00:00 | 40.25 | 40.62 | 39.25 | 40.25 | 305699
2001-03-14 00:00:00 | 41.92 | 41.95 | 38.78 | 40 | 573162
2001-03-13 00:00:00 | 43.98 | 44.45 | 41.52 | 41.52 | 587364
2001-03-12 00:00:00 | 44.45 | 44.95 | 44 | 44.65 | 236165
2001-03-09 00:00:00 | 44 | 44.48 | 43.85 | 44.22 | 198521
2001-03-08 00:00:00 | 44.75 | 45 | 43.78 | 44.12 | 248346
2001-03-07 00:00:00 | 43.45 | 44.98 | 43.42 | 44.8 | 381980
2001-03-06 00:00:00 | 43.6 | 44.25 | 43.5 | 43.62 | 195363
2001-03-05 00:00:00 | 43.05 | 43.75 | 42.78 | 43.72 | 195363
2001-03-02 00:00:00 | 42.62 | 43.5 | 42.4 | 43.05 | 240310
2001-03-01 00:00:00 | 42 | 43.3 | 41.78 | 43.02 | 408058
2001-02-28 00:00:00 | 42.25 | 43.05 | 41.4 | 41.5 | 220216
2001-02-27 00:00:00 | 41.48 | 42.45 | 41.4 | 42.45 | 220216
2001-02-26 00:00:00 | 42.22 | 42.58 | 41.1 | 41.22 | 204415
2001-02-23 00:00:00 | 42 | 42.75 | 41.38 | 42.1 | 204415
2001-02-22 00:00:00 | 41.88 | 43.1 | 41.88 | 42 | 173606
2001-02-21 00:00:00 | 42.55 | 42.88 | 41.8 | 42.65 | 172992
2001-02-20 00:00:00 | 42.55 | 42.82 | 42.28 | 42.52 | 169986
2001-02-19 00:00:00 | 42.75 | 43.22 | 42.38 | 42.88 | 77041
2001-02-16 00:00:00 | 42.02 | 43.18 | 41.9 | 42.88 | 303063
2001-02-15 00:00:00 | 42.02 | 42.55 | 42.02 | 42.55 | 138906
2001-02-14 00:00:00 | 42.25 | 42.75 | 42.08 | 42.35 | 190063
2001-02-13 00:00:00 | 42.92 | 43.18 | 42.38 | 42.5 | 312694
2001-02-12 00:00:00 | 43.12 | 43.38 | 42.8 | 43.22 | 133955
2001-02-09 00:00:00 | 43.25 | 43.62 | 42.9 | 43.45 | 262624
2001-02-08 00:00:00 | 43.32 | 43.75 | 43.32 | 43.5 | 222804
2001-02-07 00:00:00 | 43.1 | 43.95 | 43 | 43.92 | 200428
2001-02-06 00:00:00 | 42.75 | 43.98 | 42.75 | 43.78 | 281096
2001-02-05 00:00:00 | 43.72 | 44.12 | 43.05 | 43.24 | 281096
2001-02-02 00:00:00 | 44.28 | 44.28 | 43.35 | 43.72 | 485552
2001-02-01 00:00:00 | 43.75 | 44.38 | 42.75 | 44.25 | 485552
2001-01-31 00:00:00 | 42.65 | 43.85 | 42.4 | 43.65 | 392089
2001-01-30 00:00:00 | 42.58 | 42.75 | 42.02 | 42.5 | 212066
2001-01-29 00:00:00 | 42.25 | 42.75 | 41.78 | 42.5 | 573952
2001-01-26 00:00:00 | 42.45 | 43 | 41.38 | 42 | 516089
2001-01-25 00:00:00 | 41.5 | 43.62 | 41.5 | 43.62 | 463017
2001-01-24 00:00:00 | 42.22 | 42.25 | 41.58 | 42.08 | 217261
2001-01-23 00:00:00 | 41.3 | 42.25 | 41.3 | 42 | 186539
2001-01-22 00:00:00 | 41.92 | 42.35 | 41.58 | 42.12 | 353249
2001-01-19 00:00:00 | 41.25 | 42.12 | 41.15 | 42.12 | 319668
2001-01-18 00:00:00 | 40.9 | 41.18 | 40.5 | 40.8 | 246191
2001-01-17 00:00:00 | 41 | 42.1 | 40.32 | 40.32 | 362716
2001-01-16 00:00:00 | 39.85 | 40.85 | 39.42 | 40.52 | 369442
2001-01-15 00:00:00 | 39.78 | 40 | 39.3 | 39.85 | 196585
2001-01-12 00:00:00 | 40.28 | 40.42 | 39.28 | 39.92 | 455282
2001-01-11 00:00:00 | 41.28 | 41.95 | 39.62 | 40 | 481890
2001-01-10 00:00:00 | 41.62 | 42.45 | 40.9 | 41.25 | 341341
2001-01-09 00:00:00 | 43.25 | 43.58 | 41.18 | 41.18 | 521598
2001-01-08 00:00:00 | 43.25 | 43.9 | 42.8 | 43.12 | 651458
2001-01-05 00:00:00 | 41.78 | 44.05 | 41.78 | 43.25 | 769039
2001-01-04 00:00:00 | 40.92 | 42.88 | 40.72 | 41.78 | 443070
2001-01-03 00:00:00 | 41.5 | 42 | 40.28 | 40.28 | 205046
2001-01-02 00:00:00 | 41.3 | 42.38 | 40.75 | 41.15 | 123857
2000-12-29 00:00:00 | 42.38 | 42.45 | 41.8 | 41.82 | 77023
2000-12-28 00:00:00 | 42.45 | 42.62 | 42.32 | 42.48 | 122453
2000-12-27 00:00:00 | 42.12 | 42.62 | 41.88 | 42.62 | 180851
2000-12-22 00:00:00 | 41.18 | 42.25 | 40.62 | 42.2 | 265793
2000-12-21 00:00:00 | 40.62 | 40.88 | 39.6 | 40.82 | 235236
2000-12-20 00:00:00 | 41.12 | 42 | 40.55 | 40.82 | 463761
2000-12-19 00:00:00 | 40.5 | 41.52 | 40.42 | 41.25 | 220228
2000-12-18 00:00:00 | 40.18 | 41.05 | 40.1 | 40.6 | 1008503
2000-12-15 00:00:00 | 41.5 | 41.5 | 40.12 | 40.2 | 238063
2000-12-14 00:00:00 | 41 | 41.6 | 40.05 | 41.6 | 333560
2000-12-13 00:00:00 | 40.75 | 41.18 | 39.98 | 41.1 | 231515
2000-12-12 00:00:00 | 41.28 | 42.12 | 40 | 40.25 | 269001
2000-12-11 00:00:00 | 40.6 | 42.35 | 40.6 | 41.68 | 342828
2000-12-08 00:00:00 | 41.25 | 42.25 | 41 | 41 | 288357
2000-12-07 00:00:00 | 40.88 | 41.58 | 40.55 | 41.25 | 584001
2000-12-06 00:00:00 | 40.38 | 41.2 | 40.05 | 41.05 | 528712
2000-12-05 00:00:00 | 39.25 | 40.25 | 39.25 | 40 | 413444
2000-12-04 00:00:00 | 39.88 | 39.88 | 38.68 | 39.35 | 159336
2000-12-01 00:00:00 | 39.5 | 40.52 | 39.42 | 39.65 | 319305
2000-11-30 00:00:00 | 39 | 39.95 | 38.68 | 39.62 | 369285
2000-11-29 00:00:00 | 38.5 | 39.12 | 38.5 | 38.9 | 165980
2000-11-28 00:00:00 | 39 | 39.25 | 38.68 | 38.88 | 1803831
2000-11-27 00:00:00 | 38.62 | 39.5 | 38.62 | 38.8 | 125387
2000-11-24 00:00:00 | 38.22 | 38.98 | 37.75 | 38.75 | 176485
2000-11-23 00:00:00 | 37.62 | 38.58 | 37.62 | 38 | 95763
2000-11-22 00:00:00 | 38.5 | 38.5 | 37.62 | 37.85 | 213407
2000-11-21 00:00:00 | 38.45 | 39.1 | 38.38 | 38.7 | 167539
2000-11-20 00:00:00 | 38.25 | 38.68 | 38 | 38.2 | 144850
2000-11-17 00:00:00 | 38.5 | 38.88 | 38.08 | 38.08 | 106159
2000-11-16 00:00:00 | 38.5 | 39.1 | 37.9 | 38.5 | 151415
2000-11-15 00:00:00 | 38.98 | 38.98 | 38.08 | 38.5 | 151412
2000-11-14 00:00:00 | 37.95 | 39 | 37.92 | 38.65 | 141937
2000-11-13 00:00:00 | 38.5 | 38.7 | 37.5 | 37.88 | 254041
2000-11-10 00:00:00 | 38.05 | 38.6 | 37.78 | 38.28 | 208359
2000-11-09 00:00:00 | 38.75 | 38.82 | 37.62 | 37.62 | 142923
2000-11-08 00:00:00 | 39.65 | 39.75 | 38.5 | 38.82 | 179817
2000-11-07 00:00:00 | 39.25 | 39.58 | 39 | 39.58 | 127220
2000-11-06 00:00:00 | 39.05 | 39.2 | 38.45 | 39 | 155706
2000-11-03 00:00:00 | 39.25 | 39.25 | 38.3 | 38.52 | 168625
2000-11-02 00:00:00 | 39.2 | 39.45 | 38.28 | 38.95 | 200776
2000-11-01 00:00:00 | 38.7 | 39.52 | 38.65 | 39.18 | 90530
2000-10-31 00:00:00 | 37.55 | 39.4 | 37.35 | 38.98 | 481843
2000-10-30 00:00:00 | 37 | 37.6 | 36.62 | 36.82 | 481843
2000-10-27 00:00:00 | 37.45 | 37.58 | 36.75 | 37 | 275178
2000-10-26 00:00:00 | 36.25 | 37.38 | 36.25 | 37 | 128446
2000-10-25 00:00:00 | 36.05 | 36.55 | 35.62 | 36.55 | 121567
2000-10-24 00:00:00 | 36 | 36.22 | 35 | 35.75 | 201036
2000-10-23 00:00:00 | 35.45 | 35.8 | 34.65 | 35.68 | 144270
2000-10-20 00:00:00 | 36.08 | 36.1 | 36 | 36.06 | 381901
2000-10-19 00:00:00 | 35.28 | 36.1 | 35.28 | 35.62 | 113289
2000-10-18 00:00:00 | 35.62 | 36.25 | 35 | 35.7 | 164155
2000-10-17 00:00:00 | 35.75 | 36.85 | 35.12 | 36 | 174488
2000-10-16 00:00:00 | 35.92 | 35.92 | 35.12 | 35.58 | 160793
2000-10-13 00:00:00 | 35.25 | 35.65 | 35 | 35.5 | 159566
2000-10-12 00:00:00 | 36.25 | 36.82 | 35.05 | 36.18 | 204906
2000-10-11 00:00:00 | 36.65 | 37.18 | 35.92 | 36.25 | 122774
2000-10-10 00:00:00 | 37.25 | 37.25 | 36.5 | 36.78 | 212395
2000-10-09 00:00:00 | 36.6 | 37.38 | 36.58 | 36.7 | 135993
2000-10-06 00:00:00 | 36 | 37.15 | 35.75 | 37.15 | 23259
2000-10-05 00:00:00 | 35.42 | 35.98 | 35.38 | 35.8 | 12609
2000-10-04 00:00:00 | 35.88 | 36.22 | 34.75 | 35.08 | 269579
2000-10-03 00:00:00 | 35.75 | 36.45 | 35.55 | 35.98 | 76937
2000-10-02 00:00:00 | 34.88 | 36.22 | 34.88 | 36.15 | 205629
2000-09-29 00:00:00 | 35.75 | 36.22 | 35.52 | 35.62 | 250297
2000-09-28 00:00:00 | 35.62 | 36.05 | 35.48 | 35.68 | 127711
2000-09-27 00:00:00 | 35.55 | 35.9 | 35.25 | 35.62 | 157241
2000-09-26 00:00:00 | 35.9 | 35.9 | 35.18 | 35.25 | 186392
2000-09-25 00:00:00 | 35 | 35.98 | 34.75 | 35.52 | 216472
2000-09-22 00:00:00 | 34 | 35.88 | 33.32 | 35.25 | 19769
2000-09-21 00:00:00 | 35.58 | 35.58 | 33.8 | 34.5 | 389000
2000-09-20 00:00:00 | 36.02 | 36.2 | 35.08 | 35.42 | 245856
2000-09-19 00:00:00 | 36.75 | 36.85 | 36 | 36.2 | 246080
2000-09-18 00:00:00 | 37.62 | 37.65 | 36.55 | 36.88 | 249295
2000-09-15 00:00:00 | 37.82 | 38.2 | 37.65 | 37.98 | 157388
2000-09-14 00:00:00 | 39.55 | 39.55 | 37.35 | 37.75 | 345390
2000-09-13 00:00:00 | 39.5 | 40.18 | 38.65 | 39 | 140590
2000-09-12 00:00:00 | 39.35 | 39.8 | 39.02 | 39.35 | 100387
2000-09-11 00:00:00 | 39.72 | 39.72 | 38.8 | 39 | 75242
2000-09-08 00:00:00 | 38.72 | 39.45 | 38.55 | 39.12 | 64613
2000-09-07 00:00:00 | 39.08 | 39.5 | 38.45 | 39.02 | 177394
2000-09-06 00:00:00 | 39.75 | 39.9 | 39.25 | 39.42 | 146798
2000-09-05 00:00:00 | 40 | 40 | 39.35 | 39.62 | 114073
2000-09-04 00:00:00 | 38.72 | 39.72 | 38.52 | 39.45 | 338317
2000-09-01 00:00:00 | 37.75 | 38.5 | 37.68 | 38.02 | 233976
2000-08-31 00:00:00 | 37.55 | 38.7 | 37.45 | 37.45 | 171531
2000-08-30 00:00:00 | 37.62 | 38.18 | 37.5 | 37.95 | 420926
2000-08-29 00:00:00 | 38.62 | 38.75 | 37.25 | 37.75 | 437120
2000-08-28 00:00:00 | 39.25 | 39.28 | 38.38 | 39.25 | 241213
2000-08-25 00:00:00 | 38.75 | 39.4 | 38.72 | 39.25 | 99967
2000-08-24 00:00:00 | 39.05 | 39.3 | 38.78 | 38.78 | 202754
2000-08-23 00:00:00 | 39.75 | 39.98 | 38.92 | 39.08 | 206314
2000-08-22 00:00:00 | 40.75 | 40.92 | 39.68 | 39.75 | 400390
2000-08-21 00:00:00 | 40.25 | 40.88 | 40.25 | 40.6 | 59763
2000-08-18 00:00:00 | 40.92 | 41.12 | 40.62 | 40.62 | 62034
2000-08-17 00:00:00 | 40.62 | 41.12 | 40.5 | 40.92 | 137767
2000-08-16 00:00:00 | 40.85 | 40.9 | 40.5 | 40.62 | 110132
2000-08-15 00:00:00 | 40.85 | 40.85 | 40.12 | 40.48 | 42629
2000-08-14 00:00:00 | 40.02 | 40.75 | 39.9 | 40.45 | 142772
2000-08-11 00:00:00 | 40.88 | 40.88 | 40.12 | 40.12 | 125394
2000-08-10 00:00:00 | 40.88 | 40.98 | 40.38 | 40.58 | 96257
2000-08-09 00:00:00 | 40.68 | 40.88 | 39.98 | 40.75 | 217184
2000-08-08 00:00:00 | 40.5 | 40.75 | 39.95 | 39.95 | 81157
2000-08-07 00:00:00 | 40.48 | 40.78 | 39.95 | 40.25 | 110771
2000-08-04 00:00:00 | 40 | 40.68 | 39.5 | 40.18 | 65380
2000-08-03 00:00:00 | 40.38 | 40.38 | 38.92 | 39.75 | 215475
2000-08-02 00:00:00 | 40.52 | 40.88 | 39.88 | 40.18 | 183314
2000-08-01 00:00:00 | 40.18 | 41.08 | 39.95 | 40.52 | 295403
2000-07-31 00:00:00 | 38.48 | 40.18 | 38.45 | 39.62 | 404278
2000-07-28 00:00:00 | 38.6 | 38.88 | 37.68 | 38.45 | 24000
2000-07-27 00:00:00 | 39.62 | 39.62 | 38.28 | 38.62 | 229658
2000-07-26 00:00:00 | 39.25 | 39.85 | 38.9 | 38.9 | 175124
2000-07-25 00:00:00 | 39.4 | 39.65 | 38.75 | 39 | 172679
2000-07-24 00:00:00 | 39.12 | 39.6 | 38.25 | 38.72 | 177937
2000-07-21 00:00:00 | 39.32 | 39.5 | 38.9 | 39.05 | 134428
2000-07-20 00:00:00 | 38.05 | 39.18 | 38.05 | 39.12 | 191701
2000-07-19 00:00:00 | 37.5 | 38.1 | 37.08 | 38.05 | 139189
2000-07-18 00:00:00 | 37.68 | 38.12 | 37.05 | 37.25 | 325731
2000-07-17 00:00:00 | 39.75 | 39.75 | 37.65 | 37.65 | 325731
2000-07-14 00:00:00 | 39.5 | 39.5 | 39.5 | 39.5 | 204960
2000-07-13 00:00:00 | 39.08 | 39.3 | 38.78 | 39.05 | 204960
2000-07-12 00:00:00 | 37.15 | 39.5 | 37.15 | 38.75 | 495228
2000-07-11 00:00:00 | 37.18 | 37.5 | 37.12 | 37.12 | 240692
2000-07-10 00:00:00 | 36.5 | 37.12 | 36.28 | 36.45 | 251823
2000-07-07 00:00:00 | 36.35 | 37.2 | 36 | 36.52 | 251823
2000-07-06 00:00:00 | 36.22 | 36.68 | 35.65 | 35.65 | 167439
2000-07-05 00:00:00 | 36.72 | 36.98 | 35.78 | 35.98 | 195581
2000-07-04 00:00:00 | 35.88 | 36.75 | 35.75 | 36.4 | 195581
2000-07-03 00:00:00 | 35.72 | 35.92 | 35.12 | 35.48 | 220546
2000-06-30 00:00:00 | 35.05 | 35.38 | 34.98 | 35.08 | 1268105
2000-06-29 00:00:00 | 35.62 | 35.62 | 35 | 35.2 | 40423
2000-06-28 00:00:00 | 36 | 36.22 | 35.52 | 35.62 | 247809
2000-06-27 00:00:00 | 36.1 | 36.32 | 35.5 | 35.8 | 181469
2000-06-26 00:00:00 | 35 | 35.92 | 34.82 | 35.62 | 213882
2000-06-23 00:00:00 | 34.08 | 34.98 | 34.05 | 34.72 | 274301
2000-06-22 00:00:00 | 34.88 | 34.98 | 33.85 | 34.3 | 242002
2000-06-21 00:00:00 | 34.78 | 35.25 | 34.25 | 34.25 | 282438
2000-06-20 00:00:00 | 35.52 | 35.92 | 34.58 | 34.92 | 503936
2000-06-19 00:00:00 | 36.25 | 36.7 | 35.5 | 35.5 | 268093
2000-06-16 00:00:00 | 37.32 | 37.32 | 36 | 36.5 | 271011
2000-06-15 00:00:00 | 37.5 | 37.88 | 36.28 | 36.7 | 256666
2000-06-14 00:00:00 | 37 | 37.85 | 36.4 | 37.6 | 282804
2000-06-13 00:00:00 | 37.5 | 38.2 | 36.88 | 36.88 | 417312
2000-06-09 00:00:00 | 38.58 | 38.58 | 37.05 | 37.35 | 223301
2000-06-08 00:00:00 | 38.75 | 39.08 | 37.55 | 37.85 | 206105
2000-06-07 00:00:00 | 38.62 | 38.75 | 37.92 | 38.5 | 178213
2000-06-06 00:00:00 | 38.18 | 38.88 | 38.02 | 38.7 | 178213
2000-06-05 00:00:00 | 37.88 | 38.45 | 37.65 | 37.82 | 0
2000-06-02 00:00:00 | 37.9 | 38.65 | 37.82 | 38.25 | 0
2000-06-01 00:00:00 | 37.45 | 38.38 | 37.45 | 37.88 | 125301
2000-05-31 00:00:00 | 36.55 | 36.95 | 36.12 | 36.95 | 0
2000-05-30 00:00:00 | 37.22 | 37.68 | 36.25 | 36.42 | 382408
2000-05-29 00:00:00 | 37.78 | 38.12 | 37.75 | 38.1 | 0
2000-05-26 00:00:00 | 37.8 | 37.92 | 37.08 | 37.4 | 236556
2000-05-25 00:00:00 | 39.25 | 39.25 | 37.28 | 38.05 | 314266
2000-05-24 00:00:00 | 40.08 | 40.48 | 38.7 | 38.7 | 378330
2000-05-23 00:00:00 | 40.65 | 41.42 | 40.32 | 40.5 | 204105
2000-05-22 00:00:00 | 39.98 | 41.32 | 39.15 | 41.22 | 0
2000-05-19 00:00:00 | 41.08 | 41.08 | 39.6 | 40 | 243837
2000-05-18 00:00:00 | 41.25 | 41.75 | 41.05 | 41.18 | 0
2000-05-17 00:00:00 | 41.3 | 41.88 | 40.85 | 41.5 | 158659
2000-05-16 00:00:00 | 41.72 | 42.12 | 41.3 | 41.9 | 142035
2000-05-15 00:00:00 | 41 | 41.45 | 40.82 | 41.02 | 184262
2000-05-12 00:00:00 | 41.12 | 41.12 | 41.12 | 41.12 | 0
2000-05-11 00:00:00 | 38.98 | 41.25 | 38.88 | 40.98 | 285322
2000-05-10 00:00:00 | 40.72 | 41.18 | 38.88 | 39.28 | 289711
2000-05-09 00:00:00 | 41 | 41.22 | 40.18 | 40.85 | 281797
2000-05-08 00:00:00 | 40.75 | 41.2 | 39.82 | 41 | 201055
2000-05-05 00:00:00 | 40 | 40.88 | 39.48 | 40.75 | 315088
2000-05-04 00:00:00 | 39.35 | 40.85 | 39.05 | 40.08 | 1066350
2000-05-03 00:00:00 | 37.85 | 38.75 | 37.65 | 38.02 | 165091
2000-05-02 00:00:00 | 38.25 | 38.38 | 37.15 | 37.32 | 142092
2000-04-28 00:00:00 | 38 | 38.25 | 37.3 | 37.52 | 165699
2000-04-27 00:00:00 | 37.5 | 37.88 | 36.98 | 37.25 | 302094
2000-04-26 00:00:00 | 38.65 | 39.25 | 37.48 | 37.5 | 577059
2000-04-25 00:00:00 | 37.25 | 38.62 | 36.78 | 38.52 | 297403
2000-04-20 00:00:00 | 36.25 | 37.18 | 36.2 | 36.25 | 202798
2000-04-19 00:00:00 | 36.52 | 37.35 | 36.28 | 36.28 | 256154
2000-04-18 00:00:00 | 36.8 | 37.25 | 35.8 | 36.5 | 196329
2000-04-17 00:00:00 | 34.72 | 37.08 | 34.12 | 36.68 | 280960
2000-04-14 00:00:00 | 36.62 | 37.82 | 35.72 | 35.72 | 559748
2000-04-13 00:00:00 | 34.72 | 36.48 | 34.52 | 35.75 | 441770
2000-04-12 00:00:00 | 35 | 35.2 | 34.05 | 34.75 | 359143
2000-04-11 00:00:00 | 35.5 | 35.72 | 33.75 | 34.25 | 313729
2000-04-10 00:00:00 | 35.95 | 35.95 | 35.12 | 35.2 | 190152
2000-04-07 00:00:00 | 36.2 | 36.2 | 34.72 | 35.02 | 290674
2000-04-06 00:00:00 | 37.12 | 37.12 | 35.12 | 35.48 | 359791
2000-04-05 00:00:00 | 37.12 | 37.12 | 34.78 | 36.25 | 387233
2000-04-04 00:00:00 | 36.5 | 37.75 | 36.12 | 37.12 | 752989
2000-04-03 00:00:00 | 33.88 | 36.02 | 33.4 | 35.88 | 534266
2000-03-31 00:00:00 | 34 | 34.05 | 33.3 | 33.38 | 389068
2000-03-30 00:00:00 | 32.9 | 33.75 | 32.62 | 33.65 | 525097
2000-03-29 00:00:00 | 34.58 | 34.62 | 33.15 | 33.15 | 701789
2000-03-28 00:00:00 | 33.72 | 34.72 | 33.58 | 34.12 | 369884
2000-03-27 00:00:00 | 32.82 | 33.72 | 32.82 | 33.42 | 171889
2000-03-24 00:00:00 | 34.5 | 34.5 | 32.1 | 32.78 | 438173
2000-03-23 00:00:00 | 33 | 33.68 | 32.38 | 33.5 | 372951
2000-03-22 00:00:00 | 33.75 | 34.3 | 33.12 | 33.75 | 425670
2000-03-21 00:00:00 | 33.12 | 34.18 | 33.12 | 33.52 | 309263
2000-03-20 00:00:00 | 33.05 | 33.68 | 33.05 | 33.5 | 450138
2000-03-17 00:00:00 | 35.25 | 35.65 | 32.78 | 33.5 | 998518
2000-03-16 00:00:00 | 33.88 | 35.65 | 33.75 | 35.48 | 500617
2000-03-15 00:00:00 | 32 | 34.15 | 31.98 | 33.5 | 363752
2000-03-14 00:00:00 | 30.12 | 32.82 | 30 | 32.72 | 642710
2000-03-13 00:00:00 | 30.35 | 30.72 | 29.12 | 30.25 | 436670
2000-03-10 00:00:00 | 31.12 | 31.38 | 30.52 | 30.72 | 271805
2000-03-09 00:00:00 | 31.25 | 31.68 | 30.5 | 31.25 | 473217
2000-03-08 00:00:00 | 32.5 | 32.7 | 30.88 | 31.35 | 581237
2000-03-07 00:00:00 | 32.9 | 33.48 | 32.75 | 32.75 | 339552
2000-03-06 00:00:00 | 34.4 | 34.95 | 32.55 | 33.25 | 420422
2000-03-03 00:00:00 | 34.58 | 35.22 | 34.5 | 34.9 | 243507
2000-03-02 00:00:00 | 35.25 | 36.22 | 34.82 | 36.22 | 372432
2000-03-01 00:00:00 | 36.45 | 36.5 | 34.28 | 36.22 | 407491
2000-02-29 00:00:00 | 34.38 | 36.38 | 34.38 | 36.12 | 443058
2000-02-28 00:00:00 | 34.95 | 35.65 | 34.38 | 34.62 | 278520
2000-02-25 00:00:00 | 35.72 | 35.72 | 34.52 | 35 | 197482
2000-02-24 00:00:00 | 34.92 | 35.38 | 34.52 | 34.98 | 297584
2000-02-23 00:00:00 | 35 | 36.25 | 33.75 | 33.75 | 468845
2000-02-22 00:00:00 | 33.58 | 34.5 | 32.98 | 34.5 | 567055
2000-02-21 00:00:00 | 34.1 | 34.25 | 32.68 | 33.05 | 224984
2000-02-18 00:00:00 | 35.5 | 35.52 | 32.4 | 33.88 | 883283
2000-02-17 00:00:00 | 35.5 | 36.82 | 35.45 | 35.75 | 314947
2000-02-16 00:00:00 | 36.22 | 37.35 | 35.4 | 35.75 | 293814
2000-02-15 00:00:00 | 37.28 | 37.75 | 35.05 | 35.62 | 378201
2000-02-14 00:00:00 | 37.75 | 37.95 | 36.52 | 37.65 | 133170
2000-02-11 00:00:00 | 38.7 | 39 | 37.12 | 37.75 | 401369
2000-02-10 00:00:00 | 35.78 | 37.68 | 35.18 | 37.5 | 744226
2000-02-09 00:00:00 | 37 | 37.08 | 34.28 | 35 | 960282
2000-02-08 00:00:00 | 37.72 | 37.98 | 36.75 | 36.92 | 333915
2000-02-07 00:00:00 | 38.25 | 38.4 | 37.28 | 37.45 | 275625
2000-02-04 00:00:00 | 38.5 | 38.5 | 37.55 | 37.95 | 179244
2000-02-03 00:00:00 | 38 | 38.38 | 37.58 | 38.2 | 325685
2000-02-02 00:00:00 | 37.5 | 38.82 | 37.08 | 37.08 | 510875
2000-02-01 00:00:00 | 36.75 | 37.62 | 36.5 | 36.8 | 523421
2000-01-31 00:00:00 | 37.75 | 38 | 35.82 | 36.25 | 571886
2000-01-28 00:00:00 | 40.5 | 40.72 | 37.2 | 37.5 | 558396
2000-01-27 00:00:00 | 39.25 | 40.35 | 39.05 | 40 | 226961
2000-01-26 00:00:00 | 38.78 | 40.15 | 38.12 | 38.7 | 287113
2000-01-25 00:00:00 | 39.95 | 41.12 | 39.02 | 39.25 | 374223
2000-01-24 00:00:00 | 40.95 | 42.48 | 40.62 | 40.75 | 266482
2000-01-21 00:00:00 | 41.78 | 42.65 | 41.05 | 41.3 | 246361
2000-01-20 00:00:00 | 42.75 | 43.1 | 42 | 42.75 | 342100
2000-01-19 00:00:00 | 41.55 | 42.62 | 41.25 | 42.5 | 307446
2000-01-18 00:00:00 | 43.38 | 43.92 | 42 | 42 | 409818
2000-01-17 00:00:00 | 44.92 | 45.5 | 43.55 | 43.75 | 203730
2000-01-14 00:00:00 | 45.52 | 46.48 | 44.4 | 45.52 | 281816
2000-01-13 00:00:00 | 44.52 | 47.5 | 44.52 | 46.18 | 311239
2000-01-12 00:00:00 | 42.75 | 45.9 | 42.75 | 44.78 | 270949
2000-01-11 00:00:00 | 45.9 | 46.5 | 43.75 | 43.75 | 260426
2000-01-10 00:00:00 | 45.38 | 46.85 | 45.38 | 46.75 | 125659
2000-01-07 00:00:00 | 45 | 47.25 | 45 | 45.9 | 233317
2000-01-06 00:00:00 | 47.5 | 47.5 | 45.38 | 46.58 | 183942
2000-01-05 00:00:00 | 47 | 47.32 | 46.08 | 46.78 | 318950
2000-01-04 00:00:00 | 47.9 | 47.98 | 46.62 | 47.35 | 309948
2000-01-03 00:00:00 | 47.22 | 48.3 | 47.02 | 48.25 | 290759
1999-12-30 00:00:00 | 46.35 | 47.25 | 46.15 | 46.68 | 127800
1999-12-29 00:00:00 | 44.98 | 46.45 | 44.92 | 46.12 | 255000
1999-12-28 00:00:00 | 44.68 | 44.95 | 44 | 44.52 | 64940
1999-12-27 00:00:00 | 43 | 44.2 | 43 | 43.75 | 92600
1999-12-24 00:00:00 | 43.85 | 44.2 | 43.2 | 43.5 | 70927
1999-12-23 00:00:00 | 44.1 | 44.62 | 43.65 | 43.88 | 106293
1999-12-22 00:00:00 | 42.75 | 44.18 | 42.75 | 43.75 | 218977
1999-12-21 00:00:00 | 43.88 | 44.8 | 43.12 | 43.45 | 152595
1999-12-20 00:00:00 | 44.12 | 44.75 | 43.82 | 44.75 | 159405
1999-12-17 00:00:00 | 45.9 | 46.02 | 44.7 | 44.75 | 216799
1999-12-16 00:00:00 | 45.95 | 46.2 | 45.38 | 46 | 738123
1999-12-15 00:00:00 | 42.15 | 45.5 | 41.88 | 45.32 | 673623
1999-12-14 00:00:00 | 41.28 | 42.98 | 41.2 | 42.48 | 227977
1999-12-13 00:00:00 | 40.75 | 41.98 | 40.75 | 41.62 | 151862
1999-12-10 00:00:00 | 40.22 | 41.62 | 40.22 | 41.18 | 294135
1999-12-09 00:00:00 | 40.12 | 41.4 | 40.1 | 40.55 | 284947
1999-12-08 00:00:00 | 40.28 | 41.18 | 39.88 | 40.68 | 216325
1999-12-07 00:00:00 | 40 | 40.7 | 39.4 | 40.7 | 248533
1999-12-06 00:00:00 | 40 | 40.45 | 39.62 | 39.92 | 198485
1999-12-03 00:00:00 | 40.3 | 40.62 | 39.52 | 40 | 516313
1999-12-02 00:00:00 | 41.48 | 41.75 | 40.48 | 40.75 | 242061
1999-12-01 00:00:00 | 41.62 | 41.92 | 40.38 | 41.38 | 520882
1999-11-30 00:00:00 | 42.62 | 43.15 | 42 | 42.25 | 206500
1999-11-29 00:00:00 | 42.3 | 43.22 | 42 | 42.75 | 181113
1999-11-26 00:00:00 | 42.92 | 43.7 | 41.88 | 42.5 | 711704
1999-11-25 00:00:00 | 42.12 | 42.88 | 42.05 | 42.88 | 293000
1999-11-24 00:00:00 | 42.48 | 42.48 | 41.58 | 42.2 | 198256
1999-11-23 00:00:00 | 42.6 | 42.6 | 41.9 | 42.08 | 267772
1999-11-22 00:00:00 | 41.2 | 42.75 | 41 | 42.15 | 428969
1999-11-19 00:00:00 | 39.5 | 41.68 | 39.45 | 41.62 | 493351
1999-11-18 00:00:00 | 38.28 | 40.28 | 38.12 | 39.38 | 412190
1999-11-17 00:00:00 | 39.52 | 39.68 | 38.25 | 38.4 | 359680
1999-11-16 00:00:00 | 40.05 | 40.25 | 39.5 | 39.62 | 335747
1999-11-15 00:00:00 | 40.5 | 41.22 | 40 | 40.12 | 184676
1999-11-12 00:00:00 | 41 | 41.45 | 40.3 | 40.3 | 219937
1999-11-11 00:00:00 | 40 | 41.4 | 39.78 | 41.32 | 350356
1999-11-10 00:00:00 | 38.55 | 40.12 | 38.55 | 40 | 321508
1999-11-09 00:00:00 | 40 | 40.2 | 38.28 | 38.75 | 661011
1999-11-08 00:00:00 | 41.12 | 41.15 | 39.78 | 39.78 | 249117
1999-11-05 00:00:00 | 41.48 | 41.9 | 39.92 | 40.98 | 445471
1999-11-04 00:00:00 | 40 | 41.5 | 40 | 41.5 | 533684
1999-11-03 00:00:00 | 40.55 | 40.55 | 39.6 | 39.92 | 387702
1999-11-02 00:00:00 | 41.25 | 41.25 | 40.28 | 40.72 | 281607
1999-10-29 00:00:00 | 40.38 | 41.25 | 39.32 | 41.25 | 714719
1999-10-28 00:00:00 | 41.25 | 41.75 | 39.75 | 39.75 | 570301
1999-10-27 00:00:00 | 42.05 | 42.22 | 41.28 | 41.6 | 339510
1999-10-26 00:00:00 | 41.75 | 42.98 | 41.5 | 42.98 | 419944
1999-10-25 00:00:00 | 41.75 | 42.3 | 41.08 | 41.68 | 76105
1999-10-22 00:00:00 | 40.38 | 42.6 | 40.38 | 41.55 | 268733
1999-10-21 00:00:00 | 40.08 | 41.1 | 40 | 41.05 | 141035
1999-10-20 00:00:00 | 40.98 | 41.05 | 40.08 | 40.08 | 116755
1999-10-19 00:00:00 | 39.92 | 40.62 | 39.5 | 40.62 | 256382
1999-10-18 00:00:00 | 40.32 | 40.48 | 39.28 | 39.32 | 175841
1999-10-15 00:00:00 | 41.25 | 41.42 | 40.5 | 40.5 | 110054
1999-10-14 00:00:00 | 40.2 | 41.38 | 40.08 | 41.32 | 169124
1999-10-13 00:00:00 | 40.78 | 41.2 | 40.38 | 40.65 | 194600
1999-10-12 00:00:00 | 41.68 | 42.25 | 41.05 | 41.08 | 158610
1999-10-11 00:00:00 | 41.12 | 42.62 | 40.8 | 41.78 | 132966
1999-10-08 00:00:00 | 42.5 | 42.75 | 41.12 | 41.12 | 216575
1999-10-07 00:00:00 | 43.5 | 44 | 42.1 | 42.25 | 344665
1999-10-06 00:00:00 | 43.7 | 43.75 | 42.8 | 43.7 | 171511
1999-10-05 00:00:00 | 44.5 | 44.5 | 43.25 | 43.3 | 148799
1999-10-04 00:00:00 | 43.82 | 44.12 | 43.02 | 43.88 | 107489
1999-10-01 00:00:00 | 44 | 44.02 | 42.92 | 43.22 | 269172
1999-09-30 00:00:00 | 42.12 | 43.88 | 42.08 | 43.75 | 326650
1999-09-29 00:00:00 | 42.32 | 42.72 | 42.12 | 42.5 | 260438
1999-09-28 00:00:00 | 42.6 | 42.95 | 41.58 | 41.58 | 243311
1999-09-27 00:00:00 | 42.2 | 42.95 | 41.9 | 42.5 | 133641
1999-09-24 00:00:00 | 41.78 | 42.52 | 41.52 | 41.78 | 229542
1999-09-23 00:00:00 | 43.12 | 43.25 | 42.15 | 42.58 | 365468
1999-09-22 00:00:00 | 42.75 | 43.42 | 42.62 | 42.88 | 127530
1999-09-21 00:00:00 | 43.42 | 44.08 | 43.18 | 43.25 | 259119
1999-09-20 00:00:00 | 43.85 | 44.08 | 42.65 | 42.75 | 214480
1999-09-17 00:00:00 | 44.38 | 44.82 | 43.62 | 43.62 | 269183
1999-09-16 00:00:00 | 45.08 | 45.5 | 44.3 | 44.92 | 252164
1999-09-15 00:00:00 | 46.15 | 46.82 | 45.45 | 45.6 | 203485
1999-09-14 00:00:00 | 46.1 | 47.18 | 45.88 | 46.52 | 246728
1999-09-13 00:00:00 | 45.88 | 46.25 | 45.2 | 45.35 | 289319
1999-09-10 00:00:00 | 47.05 | 47.25 | 46.28 | 46.38 | 210340
1999-09-09 00:00:00 | 47.1 | 47.48 | 46.55 | 47.22 | 273721
1999-09-08 00:00:00 | 46.12 | 47.38 | 45.4 | 47.38 | 220838
1999-09-07 00:00:00 | 46.72 | 47.25 | 46 | 46.12 | 219984
1999-09-06 00:00:00 | 46.72 | 47.25 | 46.65 | 47.25 | 162892
1999-09-03 00:00:00 | 46.05 | 47.2 | 45.9 | 46.98 | 202105
1999-09-02 00:00:00 | 46.05 | 46.25 | 45.55 | 46.25 | 193805
1999-09-01 00:00:00 | 45.55 | 46.42 | 45.52 | 46.25 | 212857
1999-08-31 00:00:00 | 46 | 46.22 | 45.52 | 45.75 | 548070
1999-08-30 00:00:00 | 46.82 | 46.95 | 46.12 | 46.28 | 87490
1999-08-27 00:00:00 | 45.5 | 46.75 | 45.48 | 46.25 | 236976
1999-08-26 00:00:00 | 45.5 | 46.25 | 45.22 | 46 | 211729
1999-08-25 00:00:00 | 44.5 | 46.75 | 44.42 | 45.65 | 597984
1999-08-24 00:00:00 | 43.48 | 44.15 | 43.15 | 43.78 | 156997
1999-08-23 00:00:00 | 42.88 | 43.8 | 42.88 | 42.9 | 173703
1999-08-20 00:00:00 | 42.25 | 43.6 | 42.25 | 43.25 | 157682
1999-08-19 00:00:00 | 42.7 | 43.22 | 42.08 | 42.7 | 160326
1999-08-18 00:00:00 | 42.98 | 42.98 | 41.85 | 42.75 | 182757
1999-08-17 00:00:00 | 44 | 44 | 42.42 | 42.48 | 243017
1999-08-16 00:00:00 | 44.9 | 44.9 | 43.62 | 43.62 | 167099
1999-08-13 00:00:00 | 43.38 | 45.25 | 43.12 | 44.75 | 191124
1999-08-12 00:00:00 | 42.6 | 43.62 | 42.6 | 43.62 | 314758
1999-08-11 00:00:00 | 42.95 | 43.35 | 42.4 | 42.75 | 200712
1999-08-10 00:00:00 | 43.78 | 43.82 | 42.88 | 42.88 | 274397
1999-08-09 00:00:00 | 43.82 | 44.62 | 43.82 | 44.15 | 285783
1999-08-06 00:00:00 | 44 | 44.7 | 43.78 | 44.2 | 312436
1999-08-05 00:00:00 | 44.02 | 44.9 | 43.55 | 44 | 438207
1999-08-04 00:00:00 | 44 | 44.8 | 43.8 | 44.72 | 520271
1999-08-03 00:00:00 | 44.12 | 44.88 | 43.65 | 44.12 | 424145
1999-08-02 00:00:00 | 41.78 | 44.5 | 41.78 | 44.5 | 342637
1999-07-30 00:00:00 | 41 | 42.95 | 40.75 | 42.38 | 637290
1999-07-29 00:00:00 | 40.8 | 40.88 | 39.8 | 40.35 | 240013
1999-07-28 00:00:00 | 40.52 | 41.48 | 40.3 | 40.75 | 179451
1999-07-27 00:00:00 | 40.68 | 41.1 | 40.32 | 40.75 | 203008
1999-07-26 00:00:00 | 41.38 | 42 | 40.55 | 40.68 | 308638
1999-07-23 00:00:00 | 42 | 42.95 | 41.08 | 41.25 | 536997
1999-07-22 00:00:00 | 42.25 | 42.75 | 42 | 42.62 | 435723
1999-07-21 00:00:00 | 41.25 | 42.62 | 41.15 | 42.12 | 368518
1999-07-20 00:00:00 | 41.62 | 42.35 | 41.02 | 41.12 | 206029
1999-07-19 00:00:00 | 41.88 | 42.35 | 41.25 | 41.52 | 217523
1999-07-16 00:00:00 | 41 | 41.88 | 40.62 | 41.7 | 186179
1999-07-15 00:00:00 | 40.68 | 41.48 | 40 | 40.52 | 206754
1999-07-13 00:00:00 | 41.15 | 41.15 | 39.38 | 40.7 | 242292
1999-07-12 00:00:00 | 41.88 | 42.12 | 41.08 | 41.15 | 115138
1999-07-09 00:00:00 | 40.5 | 42.45 | 40.45 | 42.22 | 340296
1999-07-08 00:00:00 | 40.75 | 40.98 | 40.2 | 40.75 | 138032
1999-07-07 00:00:00 | 39.38 | 40.72 | 39.38 | 40.55 | 202201
1999-07-06 00:00:00 | 39.15 | 39.98 | 38.75 | 39.72 | 214603
1999-07-05 00:00:00 | 40 | 40.5 | 39.38 | 39.38 | 175925
1999-07-02 00:00:00 | 38.88 | 40.48 | 38.85 | 40 | 259375
1999-07-01 00:00:00 | 39.75 | 39.75 | 38.12 | 38.98 | 273536
1999-06-30 00:00:00 | 39.98 | 40.25 | 38.6 | 38.62 | 255713
1999-06-29 00:00:00 | 39.5 | 40.2 | 39.15 | 39.15 | 206749
1999-06-28 00:00:00 | 37.38 | 39.35 | 37.38 | 39.2 | 439037
1999-06-25 00:00:00 | 39 | 39.6 | 38.02 | 38.25 | 247496
1999-06-24 00:00:00 | 38.75 | 39.32 | 38.65 | 39.25 | 251310
1999-06-23 00:00:00 | 39.05 | 39.25 | 38.5 | 39.1 | 270841
1999-06-22 00:00:00 | 39.3 | 40 | 39.25 | 39.48 | 319530
1999-06-21 00:00:00 | 39.75 | 41 | 39.38 | 40.2 | 185274
1999-06-18 00:00:00 | 40.65 | 41 | 39.15 | 39.5 | 409729
1999-06-17 00:00:00 | 40.95 | 41.25 | 40.5 | 41.08 | 90587
1999-06-16 00:00:00 | 40.5 | 41.15 | 40.45 | 41.12 | 164805
1999-06-15 00:00:00 | 40.72 | 41.1 | 40.5 | 40.5 | 123298
1999-06-14 00:00:00 | 40.38 | 41.12 | 40.2 | 40.9 | 168148
1999-06-11 00:00:00 | 40.38 | 41.1 | 40.3 | 40.38 | 303422
1999-06-10 00:00:00 | 40.5 | 41.1 | 40.32 | 40.88 | 495399
1999-06-09 00:00:00 | 40.62 | 41.12 | 40.58 | 40.8 | 135368
1999-06-08 00:00:00 | 40.35 | 41 | 40.12 | 40.72 | 180095
1999-06-07 00:00:00 | 39.38 | 40.62 | 39 | 40.1 | 483047
1999-06-04 00:00:00 | 38.38 | 39.78 | 38.38 | 39.52 | 108961
1999-06-03 00:00:00 | 38.5 | 39.5 | 38.05 | 38.7 | 102110
1999-06-02 00:00:00 | 38.68 | 39 | 38.38 | 38.75 | 159741
1999-06-01 00:00:00 | 38.5 | 39.82 | 38.38 | 38.98 | 232138
1999-05-31 00:00:00 | 38.2 | 39.2 | 37.7 | 38.5 | 656137
1999-05-28 00:00:00 | 37.62 | 38.25 | 36.98 | 37.62 | 157087
1999-05-27 00:00:00 | 38.25 | 39.25 | 38.05 | 38.05 | 281938
1999-05-26 00:00:00 | 37.32 | 38.72 | 37.32 | 38.28 | 327624
1999-05-25 00:00:00 | 36.25 | 38 | 36.25 | 37.75 | 161956
1999-05-21 00:00:00 | 38.02 | 39.2 | 38.02 | 38.28 | 152353
1999-05-20 00:00:00 | 38 | 38.48 | 37.35 | 38.25 | 184617
1999-05-19 00:00:00 | 38.5 | 38.5 | 37.32 | 37.8 | 274650
1999-05-18 00:00:00 | 39.12 | 39.38 | 38.28 | 38.5 | 220291
1999-05-17 00:00:00 | 39.25 | 39.98 | 38.72 | 39.12 | 155271
1999-05-14 00:00:00 | 40.75 | 41.48 | 39 | 39.75 | 145255
1999-05-13 00:00:00 | 41.28 | 41.45 | 40.62 | 40.65 | 86950
1999-05-12 00:00:00 | 40.12 | 41.4 | 40.12 | 41.2 | 159701
1999-05-11 00:00:00 | 39.18 | 41.1 | 39.02 | 40.5 | 257063
1999-05-10 00:00:00 | 39.3 | 39.62 | 38.65 | 39.3 | 155937
1999-05-07 00:00:00 | 38.25 | 39.62 | 38.2 | 39.05 | 215593
1999-05-06 00:00:00 | 39 | 39.6 | 38.4 | 38.4 | 295688
1999-05-05 00:00:00 | 38.02 | 39.35 | 38.02 | 38.78 | 592770
1999-05-04 00:00:00 | 40.6 | 40.6 | 39.75 | 39.98 | 394680
1999-05-03 00:00:00 | 40.75 | 40.75 | 39.42 | 39.75 | 262928
1999-04-30 00:00:00 | 41.35 | 41.35 | 40.3 | 40.62 | 212879
1999-04-29 00:00:00 | 41.28 | 42.12 | 41.1 | 41.38 | 199686
1999-04-28 00:00:00 | 42.5 | 42.62 | 41.65 | 42.42 | 203314
1999-04-27 00:00:00 | 41.72 | 42.9 | 41.28 | 42.75 | 261836
1999-04-26 00:00:00 | 40.62 | 42.22 | 40.62 | 41.28 | 140874
1999-04-23 00:00:00 | 40.9 | 41.5 | 40.38 | 41 | 138501
1999-04-22 00:00:00 | 41.5 | 42.3 | 40.82 | 41.02 | 563744
1999-04-21 00:00:00 | 42.5 | 42.98 | 40.78 | 41.38 | 616008
1999-04-20 00:00:00 | 40.55 | 42.72 | 40.12 | 42.68 | 761903
1999-04-19 00:00:00 | 39.65 | 41.22 | 39.38 | 40.88 | 521505
1999-04-16 00:00:00 | 40 | 41.38 | 38.25 | 38.25 | 661667
1999-04-15 00:00:00 | 39.7 | 39.9 | 39.32 | 39.72 | 241587
1999-04-14 00:00:00 | 39 | 39.62 | 38.7 | 39.25 | 294334
1999-04-13 00:00:00 | 38.35 | 39.75 | 38.35 | 39.75 | 312690
1999-04-12 00:00:00 | 37.38 | 38.22 | 37.25 | 38.22 | 176625
1999-04-09 00:00:00 | 38.12 | 38.5 | 37.25 | 37.62 | 438871
1999-04-08 00:00:00 | 37.1 | 37.88 | 36.32 | 37.12 | 240268
1999-04-07 00:00:00 | 36.55 | 38.08 | 36.55 | 37.25 | 204701
1999-04-06 00:00:00 | 36.5 | 37.48 | 36.4 | 37.45 | 214333
1999-04-01 00:00:00 | 36.22 | 36.52 | 35.78 | 36.12 | 166439
1999-03-31 00:00:00 | 37.55 | 38.42 | 36.55 | 36.75 | 346574
1999-03-30 00:00:00 | 36.82 | 38.48 | 36.62 | 38.15 | 335569
1999-03-29 00:00:00 | 36.45 | 37.38 | 36.32 | 37.32 | 166513
1999-03-26 00:00:00 | 35.82 | 37.38 | 35.82 | 37 | 355692
1999-03-25 00:00:00 | 34.18 | 37 | 33.8 | 36.5 | 250261
1999-03-24 00:00:00 | 34.78 | 35.25 | 33.95 | 34.5 | 414736
1999-03-23 00:00:00 | 35.32 | 36.22 | 35.1 | 35.18 | 271145
1999-03-22 00:00:00 | 35.28 | 36.22 | 35.12 | 36.1 | 153061
1999-03-19 00:00:00 | 36.12 | 36.45 | 35.1 | 35.62 | 440597
1999-03-18 00:00:00 | 36.2 | 36.25 | 34.82 | 36.1 | 257747
1999-03-17 00:00:00 | 36.25 | 36.85 | 36.25 | 36.28 | 178019
1999-03-16 00:00:00 | 36.5 | 37.35 | 36.25 | 36.52 | 188025
1999-03-15 00:00:00 | 35.92 | 37 | 35.92 | 36.5 | 183882
1999-03-12 00:00:00 | 36 | 37 | 35.8 | 36.38 | 213989
1999-03-11 00:00:00 | 36.25 | 36.4 | 35.5 | 35.62 | 225400
1999-03-10 00:00:00 | 36.48 | 37 | 35.88 | 36.72 | 210573
1999-03-09 00:00:00 | 37.18 | 37.42 | 36.38 | 36.75 | 167566
1999-03-08 00:00:00 | 37.28 | 37.4 | 36.68 | 37.25 | 396743
1999-03-05 00:00:00 | 36.8 | 38.18 | 36.78 | 37.5 | 392117
1999-03-04 00:00:00 | 35.78 | 37.38 | 35.6 | 36.6 | 455880
1999-03-03 00:00:00 | 35.08 | 36.45 | 35.08 | 35.75 | 238580
1999-03-02 00:00:00 | 36.25 | 36.48 | 35.45 | 35.75 | 389088
1999-03-01 00:00:00 | 35.45 | 36.28 | 35.2 | 36 | 510259
1999-02-26 00:00:00 | 34.75 | 36.48 | 34.58 | 35.4 | 649469
1999-02-25 00:00:00 | 34.05 | 35.62 | 34.05 | 35.05 | 421054
1999-02-24 00:00:00 | 34.22 | 34.65 | 34.05 | 34.5 | 149695
1999-02-23 00:00:00 | 33.78 | 34.7 | 33.78 | 34.5 | 295003
1999-02-22 00:00:00 | 33.75 | 34 | 33.05 | 33.85 | 275863
1999-02-19 00:00:00 | 32.2 | 33.3 | 31.12 | 33.3 | 475911
1999-02-18 00:00:00 | 32 | 32.02 | 30.98 | 31.62 | 373228
1999-02-17 00:00:00 | 32.2 | 32.2 | 31.15 | 31.42 | 297170
1999-02-16 00:00:00 | 32.32 | 32.75 | 31.88 | 31.88 | 240702
1999-02-15 00:00:00 | 32 | 32.22 | 31.62 | 32 | 323730
1999-02-12 00:00:00 | 33.75 | 33.88 | 32.02 | 32.2 | 319688
1999-02-11 00:00:00 | 33.5 | 34 | 32.38 | 33.58 | 270642
1999-02-10 00:00:00 | 34 | 34.12 | 33.15 | 33.5 | 386223
1999-02-09 00:00:00 | 34.52 | 34.6 | 33.25 | 34.08 | 348420
1999-02-08 00:00:00 | 34.25 | 34.88 | 34.15 | 34.5 | 547892
1999-02-05 00:00:00 | 33.5 | 34.62 | 33.22 | 34.22 | 407473
1999-02-04 00:00:00 | 34.48 | 34.7 | 33.18 | 33.88 | 373928
1999-02-03 00:00:00 | 33 | 34.92 | 32.95 | 34.25 | 971982
1999-02-02 00:00:00 | 31.78 | 33 | 31.25 | 32.95 | 329280
1999-02-01 00:00:00 | 31.28 | 32.75 | 31.25 | 32.1 | 379588
1999-01-29 00:00:00 | 33 | 33.68 | 30.8 | 30.8 | 746052
1999-01-28 00:00:00 | 30.05 | 32.08 | 29.62 | 32.08 | 550964
1999-01-27 00:00:00 | 31.2 | 31.58 | 29 | 29.62 | 600286
1999-01-26 00:00:00 | 28.45 | 30.2 | 28.38 | 30.12 | 620846
1999-01-25 00:00:00 | 27.5 | 28.72 | 27.38 | 27.9 | 224468
1999-01-22 00:00:00 | 28 | 28.38 | 27.15 | 27.7 | 525637
1999-01-21 00:00:00 | 27.72 | 28.42 | 26.82 | 27.98 | 625975
1999-01-20 00:00:00 | 27.5 | 27.6 | 27.28 | 27.28 | 916032
1999-01-19 00:00:00 | 28.22 | 28.38 | 26.85 | 27 | 736631
1999-01-18 00:00:00 | 29.62 | 30.3 | 28.02 | 28.42 | 532127
1999-01-15 00:00:00 | 28.38 | 29.5 | 27.82 | 29.5 | 359162
1999-01-14 00:00:00 | 29.48 | 29.5 | 28.78 | 29.12 | 327970
1999-01-13 00:00:00 | 31.3 | 31.5 | 28.18 | 29 | 535931
1999-01-12 00:00:00 | 31.25 | 32.25 | 31.08 | 31.3 | 235922
1999-01-11 00:00:00 | 32.98 | 33.1 | 30.78 | 32.1 | 469097
1999-01-08 00:00:00 | 33.7 | 33.75 | 32.78 | 33.38 | 217634
1999-01-07 00:00:00 | 34.75 | 34.95 | 33.02 | 33.68 | 227287
1999-01-06 00:00:00 | 33.45 | 34.95 | 33.1 | 34.75 | 549841
1999-01-05 00:00:00 | 32.25 | 33.1 | 32.02 | 32.92 | 239987
1999-01-04 00:00:00 | 30.92 | 32.02 | 30.1 | 31.98 | 325875
1998-12-30 00:00:00 | 30.49 | 30.49 | 29.46 | 30.07 | 131853
1998-12-29 00:00:00 | 29.76 | 30.6 | 29.73 | 30.38 | 66232
1998-12-28 00:00:00 | 31.22 | 31.48 | 29.84 | 30.11 | 123769
1998-12-23 00:00:00 | 29.2 | 30.8 | 29.2 | 30.8 | 112362
1998-12-22 00:00:00 | 29.31 | 30.07 | 29.27 | 29.92 | 201913
1998-12-21 00:00:00 | 28.78 | 29.96 | 28.51 | 29.65 | 198662
1998-12-18 00:00:00 | 28.51 | 28.66 | 27.94 | 28.58 | 220059
1998-12-17 00:00:00 | 27.82 | 28.2 | 27.59 | 28.2 | 359056
1998-12-16 00:00:00 | 28.16 | 28.28 | 27.63 | 27.98 | 256546
1998-12-15 00:00:00 | 27.59 | 27.78 | 26.94 | 27.33 | 267102
1998-12-14 00:00:00 | 27.82 | 28.13 | 27.18 | 27.36 | 384130
1998-12-11 00:00:00 | 27.82 | 28.39 | 27.78 | 28.13 | 325842
1998-12-10 00:00:00 | 27.82 | 28.74 | 27.56 | 28.47 | 586827
1998-12-09 00:00:00 | 28.2 | 28.78 | 27.74 | 27.82 | 417311
1998-12-08 00:00:00 | 28.81 | 28.85 | 27.82 | 28.09 | 470872
1998-12-07 00:00:00 | 28.78 | 29.16 | 28.05 | 28.2 | 383761
1998-12-04 00:00:00 | 28.81 | 29.23 | 28.43 | 28.78 | 300648
1998-12-03 00:00:00 | 29.12 | 30.49 | 28.66 | 29.61 | 322821
1998-12-02 00:00:00 | 31.06 | 31.06 | 29.35 | 29.65 | 433968
1998-12-01 00:00:00 | 31.4 | 31.63 | 30.18 | 30.3 | 314219
1998-11-30 00:00:00 | 33.54 | 34.22 | 32.02 | 32.02 | 267759
1998-11-27 00:00:00 | 33.54 | 33.62 | 33 | 33.42 | 145779
1998-11-26 00:00:00 | 32.78 | 33.77 | 32.4 | 33.58 | 225626
1998-11-25 00:00:00 | 31.63 | 32.85 | 31.6 | 32.32 | 175058
1998-11-24 00:00:00 | 32.2 | 32.55 | 31.44 | 31.82 | 357852
1998-11-23 00:00:00 | 31.48 | 32.17 | 31.06 | 31.82 | 389782
1998-11-20 00:00:00 | 30.83 | 31.22 | 30.41 | 30.76 | 288264
1998-11-19 00:00:00 | 29.92 | 30.6 | 29.23 | 30.49 | 427582
1998-11-18 00:00:00 | 30.56 | 30.83 | 29.46 | 29.8 | 482138
1998-11-17 00:00:00 | 31.06 | 31.37 | 30.15 | 30.53 | 212111
1998-11-16 00:00:00 | 31.22 | 31.63 | 30.87 | 31.48 | 120010
1998-11-13 00:00:00 | 30.95 | 30.95 | 30.11 | 30.68 | 173668
1998-11-12 00:00:00 | 30.64 | 30.98 | 30.49 | 30.8 | 139207
1998-11-10 00:00:00 | 30.95 | 31.37 | 30.68 | 31.25 | 236177
1998-11-09 00:00:00 | 31.6 | 31.86 | 30.76 | 30.95 | 151786
1998-11-06 00:00:00 | 32.4 | 32.4 | 31.25 | 31.25 | 350167
1998-11-05 00:00:00 | 32.97 | 33.08 | 31.4 | 32.02 | 264090
1998-11-04 00:00:00 | 33.35 | 33.42 | 32.62 | 32.89 | 279859
1998-11-03 00:00:00 | 32.02 | 33.27 | 31.75 | 32.78 | 489421
1998-11-02 00:00:00 | 31.98 | 32.51 | 31.56 | 31.71 | 273145
1998-10-30 00:00:00 | 31.25 | 31.98 | 30.87 | 31.33 | 293199
1998-10-29 00:00:00 | 30.49 | 30.87 | 30.18 | 30.68 | 171589
1998-10-28 00:00:00 | 31.1 | 31.29 | 30.3 | 30.95 | 97711
1998-10-27 00:00:00 | 30.49 | 31.63 | 30.15 | 31.37 | 307964
1998-10-26 00:00:00 | 29.69 | 29.92 | 28.85 | 29.69 | 189936
1998-10-23 00:00:00 | 29.04 | 29.65 | 28.24 | 28.78 | 242552
1998-10-22 00:00:00 | 29.5 | 29.88 | 28.62 | 29.04 | 163999
1998-10-21 00:00:00 | 30.11 | 30.11 | 29.08 | 29.23 | 313464
1998-10-20 00:00:00 | 29.96 | 30.68 | 29.84 | 30.49 | 329848
1998-10-19 00:00:00 | 31.25 | 31.25 | 30.11 | 30.68 | 170329
1998-10-16 00:00:00 | 32.02 | 32.09 | 30.83 | 31.25 | 197121
1998-10-15 00:00:00 | 30.11 | 31.33 | 30.03 | 30.98 | 384232
1998-10-14 00:00:00 | 29.42 | 30.64 | 28.81 | 30.18 | 252653
1998-10-13 00:00:00 | 28.58 | 29.84 | 27.56 | 29.38 | 282744
1998-10-12 00:00:00 | 27.82 | 28.28 | 27.63 | 28.2 | 265837
1998-10-09 00:00:00 | 26.87 | 27.59 | 26.49 | 26.64 | 201000
1998-10-08 00:00:00 | 26.87 | 27.02 | 25.27 | 25.99 | 139938
1998-10-07 00:00:00 | 27.21 | 27.29 | 26.14 | 26.6 | 244960
1998-10-06 00:00:00 | 25.54 | 26.45 | 25.5 | 26.26 | 334221
1998-10-05 00:00:00 | 25.96 | 27.71 | 24.92 | 24.92 | 408789
1998-10-02 00:00:00 | 26.49 | 27.44 | 25.38 | 27.44 | 231553
1998-10-01 00:00:00 | 27.82 | 28.13 | 26.34 | 26.49 | 256055
1998-09-30 00:00:00 | 29.12 | 29.54 | 27.94 | 28.32 | 239897
1998-09-29 00:00:00 | 29.61 | 31.25 | 29.12 | 29.12 | 169210
1998-09-28 00:00:00 | 28.93 | 29.73 | 27.9 | 29.35 | 200247
1998-09-25 00:00:00 | 28.96 | 29.27 | 27.21 | 28.47 | 259251
1998-09-24 00:00:00 | 30.11 | 31.33 | 29.35 | 29.35 | 410046
1998-09-23 00:00:00 | 29.42 | 30.07 | 29.16 | 29.23 | 200622
1998-09-22 00:00:00 | 30.26 | 30.53 | 28.36 | 29.16 | 255117
1998-09-21 00:00:00 | 29.16 | 29.35 | 27.1 | 28.62 | 217719
1998-09-18 00:00:00 | 30.11 | 31.14 | 29.73 | 29.73 | 360849
1998-09-17 00:00:00 | 32.17 | 32.4 | 30 | 30.3 | 438284
1998-09-16 00:00:00 | 32.09 | 33.5 | 32.09 | 32.7 | 144804
1998-09-15 00:00:00 | 32.36 | 32.74 | 31.82 | 31.94 | 103708
1998-09-14 00:00:00 | 32.36 | 33.31 | 31.82 | 32.2 | 220254
1998-09-11 00:00:00 | 32.32 | 33.12 | 31.52 | 31.78 | 217652
1998-09-10 00:00:00 | 32.78 | 33.12 | 31.82 | 32.74 | 215904
1998-09-09 00:00:00 | 34.11 | 34.3 | 33.12 | 33.12 | 82219
1998-09-08 00:00:00 | 34.68 | 35.02 | 34.04 | 34.34 | 157542
1998-09-07 00:00:00 | 34.64 | 34.64 | 33.58 | 34.15 | 111141
1998-09-04 00:00:00 | 33.16 | 34.04 | 32.58 | 33.46 | 222052
1998-09-03 00:00:00 | 34.19 | 34.68 | 32.66 | 33.73 | 114937
1998-09-02 00:00:00 | 34.91 | 35.26 | 34.42 | 34.72 | 156883
1998-09-01 00:00:00 | 32.2 | 34.19 | 31.67 | 34.19 | 341012
1998-08-31 00:00:00 | 33.35 | 33.42 | 32.32 | 32.32 | 116198
1998-08-28 00:00:00 | 31.63 | 34.11 | 30.95 | 32.66 | 583743
1998-08-27 00:00:00 | 34.68 | 34.76 | 31.9 | 31.9 | 377538
1998-08-26 00:00:00 | 35.9 | 36.32 | 34.87 | 34.87 | 159005
1998-08-25 00:00:00 | 36.59 | 37.31 | 36.17 | 36.4 | 93736
1998-08-24 00:00:00 | 37.12 | 37.62 | 35.44 | 35.82 | 397528
1998-08-21 00:00:00 | 38.61 | 39.56 | 36.59 | 36.66 | 333038
1998-08-20 00:00:00 | 39.29 | 40.02 | 38.19 | 39.26 | 230380
1998-08-19 00:00:00 | 40.02 | 40.02 | 38.99 | 39.56 | 124149
1998-08-18 00:00:00 | 39.22 | 39.94 | 39.03 | 39.94 | 95585
1998-08-17 00:00:00 | 38.46 | 38.88 | 38.3 | 38.34 | 67378
1998-08-14 00:00:00 | 38.68 | 39.29 | 38.38 | 38.8 | 156428
1998-08-13 00:00:00 | 37.42 | 38.68 | 37.04 | 38.34 | 167439
1998-08-12 00:00:00 | 36.66 | 37.92 | 36.51 | 37.88 | 132370
1998-08-11 00:00:00 | 37.92 | 38.08 | 35.75 | 35.82 | 294664
1998-08-10 00:00:00 | 39.44 | 39.6 | 38.15 | 38.15 | 128997
1998-08-07 00:00:00 | 38.95 | 39.33 | 38.76 | 38.88 | 102552
1998-08-06 00:00:00 | 38.91 | 39.18 | 37.96 | 38.95 | 260217
1998-08-05 00:00:00 | 37.73 | 39.22 | 37.42 | 39.22 | 167111
1998-08-04 00:00:00 | 38.46 | 39.03 | 38.08 | 38.08 | 243900
1998-08-03 00:00:00 | 38.91 | 39.22 | 38.15 | 38.15 | 171864
1998-07-31 00:00:00 | 40.36 | 40.51 | 39.33 | 39.79 | 203054
1998-07-30 00:00:00 | 40.4 | 40.74 | 39.52 | 39.56 | 193674
1998-07-29 00:00:00 | 41.2 | 41.5 | 40.13 | 40.25 | 171874
1998-07-28 00:00:00 | 42.3 | 42.42 | 41.24 | 41.5 | 145126
1998-07-27 00:00:00 | 41.96 | 43.56 | 41.96 | 41.96 | 196633
1998-07-24 00:00:00 | 43.72 | 43.72 | 43.14 | 43.56 | 363153
1998-07-23 00:00:00 | 43.26 | 43.64 | 42.5 | 42.99 | 144828
1998-07-22 00:00:00 | 43.83 | 44.97 | 43.68 | 43.83 | 228737
1998-07-21 00:00:00 | 42.88 | 44.1 | 42.88 | 43.87 | 172834
1998-07-20 00:00:00 | 42.53 | 43.26 | 42.53 | 42.88 | 159192
1998-07-17 00:00:00 | 43.26 | 43.37 | 41.92 | 42 | 147455
1998-07-16 00:00:00 | 43.87 | 44.1 | 42.8 | 42.88 | 161460
1998-07-15 00:00:00 | 42.42 | 43.83 | 42 | 43.83 | 246265
1998-07-10 00:00:00 | 41.58 | 41.7 | 41.05 | 41.39 | 188256
1998-07-09 00:00:00 | 42.38 | 42.5 | 41.81 | 41.92 | 170174
1998-07-08 00:00:00 | 43.07 | 43.07 | 42.27 | 42.27 | 118431
1998-07-07 00:00:00 | 43.64 | 43.64 | 42.46 | 43.07 | 248745
1998-07-06 00:00:00 | 43.33 | 43.79 | 42.5 | 43.52 | 108710
1998-07-03 00:00:00 | 43.45 | 43.72 | 43.1 | 43.14 | 99866
1998-07-02 00:00:00 | 44.02 | 44.17 | 42.68 | 43.07 | 193193
1998-07-01 00:00:00 | 43.07 | 43.83 | 42.84 | 43.79 | 198019
1998-06-30 00:00:00 | 43.79 | 44.4 | 42.72 | 42.72 | 489018
1998-06-29 00:00:00 | 43.87 | 44.78 | 43.87 | 44.32 | 554119
1998-06-26 00:00:00 | 42.68 | 44.02 | 42.5 | 43.87 | 371797
1998-06-25 00:00:00 | 42.12 | 42.53 | 41.92 | 42.38 | 196704
1998-06-24 00:00:00 | 41.54 | 41.81 | 41.2 | 41.35 | 149968
1998-06-23 00:00:00 | 41.43 | 42.19 | 40.97 | 41.05 | 210956
1998-06-22 00:00:00 | 42.46 | 43.03 | 41.39 | 41.39 | 174009
1998-06-19 00:00:00 | 43.72 | 44.1 | 42.42 | 42.92 | 982267
1998-06-18 00:00:00 | 44.7 | 44.74 | 43.87 | 44.06 | 125566
1998-06-17 00:00:00 | 43.94 | 45.32 | 43.9 | 44.67 | 280651
1998-06-16 00:00:00 | 43.07 | 43.6 | 42.99 | 43.6 | 130584
1998-06-15 00:00:00 | 44.14 | 44.14 | 42.8 | 43.26 | 166327
1998-06-12 00:00:00 | 44.4 | 44.9 | 43.9 | 44.21 | 472965
1998-06-11 00:00:00 | 44.97 | 45.35 | 44.63 | 44.63 | 152132
1998-06-10 00:00:00 | 44.97 | 45.16 | 44.78 | 44.97 | 141677
1998-06-09 00:00:00 | 44.97 | 45.35 | 44.97 | 45.2 | 93714
1998-06-08 00:00:00 | 45.09 | 45.32 | 44.82 | 45.2 | 158894
1998-06-05 00:00:00 | 44.97 | 45.16 | 44.59 | 44.82 | 104380
1998-06-04 00:00:00 | 43.83 | 44.74 | 43.68 | 44.1 | 122220
1998-06-03 00:00:00 | 44.74 | 44.78 | 43.83 | 43.83 | 190150
1998-06-02 00:00:00 | 45.32 | 45.62 | 44.25 | 44.44 | 215810
1998-05-29 00:00:00 | 44.52 | 45.35 | 44.21 | 44.97 | 178770
1998-05-28 00:00:00 | 44.02 | 44.55 | 44.02 | 44.17 | 161138
1998-05-27 00:00:00 | 43.03 | 44.74 | 42.92 | 44.29 | 127886
1998-05-26 00:00:00 | 43.75 | 44.7 | 43.52 | 44.44 | 208137
1998-05-25 00:00:00 | 43.07 | 44.17 | 42.76 | 43.94 | 161658
1998-05-22 00:00:00 | 42.84 | 43.26 | 42.23 | 42.65 | 245498
1998-05-20 00:00:00 | 41.92 | 43.07 | 41.77 | 42.92 | 277779
1998-05-19 00:00:00 | 41.43 | 42.3 | 41.12 | 41.73 | 208540
1998-05-18 00:00:00 | 40.32 | 41.35 | 40.25 | 41.05 | 160570
1998-05-15 00:00:00 | 40.74 | 41.35 | 40.21 | 40.25 | 200320
1998-05-14 00:00:00 | 41.12 | 41.16 | 40.25 | 40.63 | 177878
1998-05-13 00:00:00 | 40.82 | 41.5 | 40.51 | 40.93 | 157654
1998-05-12 00:00:00 | 41.16 | 41.39 | 40.74 | 41.08 | 172952
1998-05-11 00:00:00 | 41.5 | 41.7 | 41.35 | 41.5 | 306556
1998-05-07 00:00:00 | 40.9 | 41.62 | 40.32 | 41.28 | 289217
1998-05-06 00:00:00 | 40.4 | 41.66 | 39.83 | 40.4 | 487066
1998-05-05 00:00:00 | 38.88 | 39.64 | 38.72 | 39.48 | 211546
1998-05-04 00:00:00 | 38.68 | 38.99 | 38.34 | 38.8 | 207281
1998-04-30 00:00:00 | 37.5 | 38.26 | 36.66 | 38.19 | 246606
1998-04-29 00:00:00 | 37.31 | 37.69 | 36.7 | 36.93 | 140965
1998-04-28 00:00:00 | 36.24 | 37.88 | 36.24 | 37.88 | 293242
1998-04-27 00:00:00 | 36.44 | 36.51 | 35.9 | 36.02 | 137494
1998-04-24 00:00:00 | 37.35 | 37.35 | 36.59 | 36.59 | 165333
1998-04-23 00:00:00 | 36.97 | 37.62 | 36.82 | 36.97 | 351713
1998-04-22 00:00:00 | 38.11 | 38.11 | 37.2 | 37.24 | 172564
1998-04-21 00:00:00 | 38.11 | 38.49 | 37.77 | 38.11 | 140104
1998-04-20 00:00:00 | 38.76 | 38.8 | 38.34 | 38.76 | 136162
1998-04-17 00:00:00 | 37.73 | 38.49 | 37.58 | 38.23 | 166532
1998-04-16 00:00:00 | 38.11 | 38.57 | 37.62 | 37.69 | 141895
1998-04-15 00:00:00 | 38.61 | 38.84 | 37.96 | 37.96 | 134859
1998-04-14 00:00:00 | 38.84 | 38.88 | 38.11 | 38.11 | 183376
1998-04-09 00:00:00 | 38.11 | 38.84 | 38.04 | 38.61 | 98767
1998-04-08 00:00:00 | 37.54 | 38.84 | 37.31 | 38.3 | 305357
1998-04-07 00:00:00 | 38.11 | 38.19 | 36.97 | 37.62 | 468818
1998-04-06 00:00:00 | 37.96 | 38.46 | 37.96 | 38.26 | 211022
1998-04-03 00:00:00 | 39.06 | 39.18 | 38.11 | 38.26 | 298415
1998-04-02 00:00:00 | 38.11 | 39.18 | 37.88 | 38.8 | 458557
1998-04-01 00:00:00 | 39.1 | 39.1 | 37.58 | 38 | 247564
1998-03-31 00:00:00 | 38.08 | 38.88 | 37.92 | 38.88 | 228668
1998-03-30 00:00:00 | 38.15 | 38.3 | 37.58 | 37.92 | 502335
1998-03-27 00:00:00 | 37.81 | 39.33 | 37.81 | 38.34 | 843194
1998-03-26 00:00:00 | 37.54 | 37.69 | 36.86 | 37.62 | 322235
1998-03-25 00:00:00 | 37.81 | 38.08 | 37.42 | 37.77 | 556975
1998-03-24 00:00:00 | 36.7 | 38.04 | 36.47 | 37.35 | 446774
1998-03-23 00:00:00 | 36.4 | 37.28 | 36.4 | 36.59 | 225722
1998-03-20 00:00:00 | 36.36 | 37.54 | 36.02 | 36.93 | 657267
1998-03-19 00:00:00 | 35.37 | 36.4 | 35.1 | 35.86 | 574855
1998-03-18 00:00:00 | 35.02 | 35.33 | 34.84 | 35.29 | 461840
1998-03-17 00:00:00 | 34.6 | 35.1 | 34.53 | 34.95 | 660544
1998-03-16 00:00:00 | 34.11 | 34.3 | 33.92 | 34.22 | 210717
1998-03-13 00:00:00 | 34.3 | 34.45 | 33.77 | 34.19 | 229874
1998-03-12 00:00:00 | 34.07 | 34.22 | 33.73 | 33.84 | 129890
1998-03-11 00:00:00 | 33.84 | 34.07 | 32.93 | 34.07 | 133393
1998-03-10 00:00:00 | 34.11 | 34.11 | 33.54 | 33.62 | 157041
1998-03-09 00:00:00 | 34.42 | 34.64 | 34.04 | 34.19 | 217190
1998-03-06 00:00:00 | 32.62 | 34.3 | 32.62 | 34.3 | 337121
1998-03-05 00:00:00 | 32.4 | 32.82 | 31.9 | 32.82 | 214818
1998-03-04 00:00:00 | 32.82 | 33.39 | 32.62 | 32.85 | 216467
1998-03-03 00:00:00 | 33.27 | 33.27 | 32.51 | 32.7 | 176533
1998-03-02 00:00:00 | 32.74 | 33.62 | 32.62 | 33.35 | 354174
1998-02-27 00:00:00 | 32.4 | 32.66 | 32.17 | 32.51 | 455786
1998-02-26 00:00:00 | 32.4 | 32.51 | 31.98 | 32.2 | 244101
1998-02-25 00:00:00 | 32.02 | 32.55 | 31.94 | 32.4 | 205838
1998-02-24 00:00:00 | 31.33 | 32.02 | 31.25 | 31.78 | 156223
1998-02-23 00:00:00 | 31.98 | 32.17 | 31.1 | 31.4 | 223064
1998-02-20 00:00:00 | 31.63 | 31.67 | 31.18 | 31.48 | 115345
1998-02-19 00:00:00 | 31.94 | 32.13 | 31.37 | 31.63 | 198241
1998-02-18 00:00:00 | 32.51 | 32.55 | 32.02 | 32.17 | 288193
1998-02-17 00:00:00 | 31.82 | 32.58 | 31.78 | 32.51 | 513773
1998-02-16 00:00:00 | 30.41 | 31.71 | 30.38 | 31.67 | 214910
1998-02-13 00:00:00 | 30.49 | 30.76 | 30.45 | 30.49 | 161590
1998-02-12 00:00:00 | 30.98 | 31.33 | 30.41 | 30.41 | 310939
1998-02-11 00:00:00 | 30.6 | 31.1 | 30.34 | 30.91 | 439062
1998-02-10 00:00:00 | 30.26 | 30.6 | 30.26 | 30.41 | 202355
1998-02-09 00:00:00 | 30.45 | 30.68 | 30.11 | 30.15 | 239762
1998-02-06 00:00:00 | 29.84 | 30.15 | 29.38 | 30.11 | 303885
1998-02-05 00:00:00 | 30.22 | 30.49 | 29.73 | 29.76 | 555080
1998-02-04 00:00:00 | 30.38 | 30.41 | 30 | 30.38 | 278525
1998-02-03 00:00:00 | 31.1 | 31.25 | 30.45 | 30.49 | 446060
1998-02-02 00:00:00 | 31.14 | 31.4 | 30.64 | 31.14 | 385761
1998-01-30 00:00:00 | 30.91 | 31.6 | 30.41 | 30.8 | 840522
1998-01-29 00:00:00 | 32.58 | 32.62 | 32.2 | 32.47 | 266365
1998-01-28 00:00:00 | 32.58 | 32.7 | 32.2 | 32.4 | 302333
1998-01-27 00:00:00 | 32.36 | 32.58 | 31.9 | 32.43 | 248803
1998-01-26 00:00:00 | 32.32 | 32.32 | 31.86 | 32.17 | 115376
1998-01-23 00:00:00 | 32.24 | 32.7 | 31.48 | 32.17 | 289322
1998-01-22 00:00:00 | 31.4 | 32.51 | 31.29 | 32.36 | 309893
1998-01-21 00:00:00 | 31.18 | 32.09 | 30.95 | 31.86 | 289929
1998-01-20 00:00:00 | 31.25 | 31.29 | 30.72 | 30.72 | 144204
1998-01-19 00:00:00 | 30.6 | 31.6 | 30.56 | 31.1 | 214626
1998-01-16 00:00:00 | 30.53 | 30.6 | 30.18 | 30.38 | 175977
1998-01-15 00:00:00 | 30.38 | 30.56 | 30.38 | 30.41 | 115660
1998-01-14 00:00:00 | 30.83 | 31.06 | 30.53 | 30.68 | 147110
1998-01-13 00:00:00 | 30.87 | 31.18 | 30.15 | 30.6 | 149357
1998-01-12 00:00:00 | 30.22 | 30.68 | 30.07 | 30.49 | 300657
1998-01-09 00:00:00 | 31.9 | 31.9 | 30.95 | 31.29 | 244886
1998-01-08 00:00:00 | 33.16 | 33.39 | 32.13 | 32.2 | 281255
1998-01-07 00:00:00 | 32.58 | 33.12 | 32.55 | 32.97 | 238944
1998-01-06 00:00:00 | 32.58 | 32.89 | 32.58 | 32.58 | 371614
1998-01-05 00:00:00 | 32.47 | 32.93 | 32.47 | 32.7 | 143779
1998-01-02 00:00:00 | 32.78 | 32.93 | 32.43 | 32.93 | 91200
1997-12-31 00:00:00 | 32.28 | 32.66 | 32.17 | 32.58 | 154382
1997-12-30 00:00:00 | 32.32 | 32.32 | 31.94 | 32.09 | 166980
1997-12-29 00:00:00 | 31.29 | 32.09 | 31.25 | 31.94 | 206818
1997-12-26 00:00:00 | 30.68 | 31.37 | 30.68 | 31.02 | 14227
1997-12-24 00:00:00 | 30.76 | 31.33 | 30.68 | 31.25 | 39943
1997-12-23 00:00:00 | 31.18 | 31.52 | 30.68 | 30.95 | 164608
1997-12-22 00:00:00 | 30.87 | 31.52 | 30.87 | 31.33 | 69075
1997-12-19 00:00:00 | 31.25 | 31.25 | 30.68 | 30.87 | 203190
1997-12-18 00:00:00 | 32.36 | 32.4 | 31.56 | 31.67 | 213872
1997-12-17 00:00:00 | 31.82 | 32.4 | 31.6 | 32.28 | 226987
1997-12-16 00:00:00 | 31.25 | 31.56 | 30.98 | 31.48 | 171201
1997-12-15 00:00:00 | 30.56 | 30.87 | 30.53 | 30.87 | 97439
1997-12-12 00:00:00 | 30.3 | 30.98 | 30.18 | 30.56 | 209278
1997-12-11 00:00:00 | 30.3 | 30.76 | 29.8 | 30.03 | 256252
1997-12-10 00:00:00 | 32.02 | 32.02 | 30.72 | 30.72 | 258020
1997-12-09 00:00:00 | 31.78 | 32.05 | 31.52 | 31.94 | 215579
1997-12-08 00:00:00 | 31.9 | 32.2 | 31.67 | 31.78 | 286148
1997-12-05 00:00:00 | 31.44 | 31.9 | 31.14 | 31.52 | 147107
1997-12-04 00:00:00 | 31.02 | 31.63 | 30.95 | 31.33 | 151854
1997-12-03 00:00:00 | 31.6 | 31.6 | 30.64 | 30.8 | 194502
1997-12-02 00:00:00 | 31.6 | 31.98 | 31.33 | 31.6 | 175203
1997-12-01 00:00:00 | 30.87 | 31.48 | 30.76 | 31.37 | 274322
1997-11-28 00:00:00 | 30.11 | 30.64 | 29.92 | 30.56 | 218640
1997-11-27 00:00:00 | 31.06 | 31.06 | 30.03 | 30.15 | 147003
1997-11-26 00:00:00 | 30.3 | 30.64 | 30.3 | 30.53 | 122985
1997-11-25 00:00:00 | 30.22 | 30.49 | 30.11 | 30.11 | 63050
1997-11-24 00:00:00 | 30.38 | 30.64 | 30.07 | 30.15 | 75857
1997-11-21 00:00:00 | 30.68 | 30.91 | 30.3 | 30.3 | 224470
1997-11-20 00:00:00 | 30.34 | 30.45 | 30.18 | 30.3 | 161550
1997-11-19 00:00:00 | 29.92 | 30.72 | 29.92 | 30.3 | 161901
1997-11-18 00:00:00 | 30.83 | 30.83 | 29.92 | 30.26 | 172648
1997-11-17 00:00:00 | 31.06 | 31.14 | 30.3 | 30.41 | 241870
1997-11-14 00:00:00 | 30.56 | 30.87 | 29.8 | 29.8 | 229856
1997-11-13 00:00:00 | 30 | 30.64 | 30 | 30.22 | 129640
1997-11-12 00:00:00 | 29.92 | 30.34 | 29.54 | 30.26 | 242936
1997-11-07 00:00:00 | 30.49 | 30.53 | 29.92 | 29.96 | 422322
1997-11-06 00:00:00 | 31.06 | 31.4 | 30.56 | 30.76 | 208811
1997-11-05 00:00:00 | 32.05 | 32.2 | 31.14 | 31.33 | 166785
1997-11-04 00:00:00 | 31.4 | 31.63 | 31.02 | 31.48 | 149605
1997-11-03 00:00:00 | 31.67 | 31.94 | 31.29 | 31.67 | 140741
1997-10-31 00:00:00 | 31.71 | 31.94 | 30.72 | 31.56 | 251242
1997-10-30 00:00:00 | 32.2 | 32.36 | 30.76 | 31.48 | 341805
1997-10-29 00:00:00 | 32.32 | 33.16 | 31.25 | 32.97 | 313804
1997-10-28 00:00:00 | 29.73 | 31.94 | 29.04 | 30.53 | 402979
1997-10-27 00:00:00 | 32.43 | 32.7 | 31.63 | 32.32 | 219879
1997-10-24 00:00:00 | 33.39 | 33.73 | 32.89 | 32.97 | 165315
1997-10-23 00:00:00 | 33.39 | 33.8 | 32.58 | 33.39 | 287634
1997-10-22 00:00:00 | 34.22 | 34.45 | 33.62 | 33.69 | 178631
1997-10-21 00:00:00 | 33.62 | 34.07 | 33.62 | 34 | 149106
1997-10-20 00:00:00 | 33.73 | 34.15 | 33.62 | 33.8 | 104169
1997-10-17 00:00:00 | 34.04 | 34.42 | 33.84 | 34.07 | 83776
1997-10-16 00:00:00 | 33.77 | 34.6 | 33.73 | 34.42 | 83028
1997-10-15 00:00:00 | 34.26 | 34.34 | 33.77 | 34.19 | 147187
1997-10-14 00:00:00 | 35.06 | 35.06 | 34.34 | 34.34 | 166598
1997-10-13 00:00:00 | 34.64 | 35.14 | 34.57 | 35.1 | 62193
1997-10-10 00:00:00 | 34.49 | 35.02 | 34.3 | 34.8 | 110963
1997-10-09 00:00:00 | 35.29 | 35.67 | 34.38 | 34.8 | 242494
1997-10-08 00:00:00 | 36.02 | 36.17 | 35.18 | 35.33 | 200080
1997-10-07 00:00:00 | 35.82 | 36.06 | 35.41 | 35.82 | 149348
1997-10-06 00:00:00 | 35.44 | 36.06 | 35.29 | 35.52 | 79209
1997-10-03 00:00:00 | 35.06 | 35.75 | 35.02 | 35.67 | 133714
1997-10-02 00:00:00 | 35.37 | 35.71 | 34.95 | 34.99 | 131891
1997-10-01 00:00:00 | 34.68 | 35.71 | 34.53 | 35.67 | 176320
1997-09-30 00:00:00 | 34.72 | 35.22 | 34.72 | 34.87 | 194659
1997-09-29 00:00:00 | 34.95 | 34.99 | 34.53 | 34.68 | 121113
1997-09-26 00:00:00 | 34.68 | 35.33 | 34.57 | 34.99 | 130398
1997-09-25 00:00:00 | 35.26 | 35.33 | 34.84 | 34.99 | 147256
1997-09-24 00:00:00 | 34.99 | 35.41 | 34.99 | 35.33 | 207362
1997-09-23 00:00:00 | 34.57 | 34.95 | 34.49 | 34.84 | 139268
1997-09-22 00:00:00 | 34.19 | 34.99 | 34.19 | 34.84 | 181161
1997-09-19 00:00:00 | 34.84 | 35.14 | 33.77 | 34.19 | 406972
1997-09-18 00:00:00 | 34.49 | 34.8 | 34.38 | 34.8 | 252062
1997-09-17 00:00:00 | 35.33 | 35.41 | 34.49 | 34.68 | 113250
1997-09-16 00:00:00 | 34.8 | 35.26 | 34.6 | 35.14 | 235104
1997-09-15 00:00:00 | 34.6 | 35.22 | 34.49 | 34.91 | 164919
1997-09-12 00:00:00 | 34.3 | 35.33 | 34.15 | 34.49 | 303628
1997-09-11 00:00:00 | 33.96 | 34.38 | 33.96 | 34.15 | 176823
1997-09-10 00:00:00 | 34.49 | 34.76 | 34.26 | 34.34 | 181392
1997-09-09 00:00:00 | 34.3 | 34.64 | 34.15 | 34.57 | 130437
1997-09-08 00:00:00 | 33.92 | 34.64 | 33.69 | 34.49 | 132168
1997-09-05 00:00:00 | 34.68 | 34.84 | 33.96 | 33.96 | 331182
1997-09-04 00:00:00 | 32.24 | 33.42 | 32.24 | 33.08 | 159669
1997-09-03 00:00:00 | 33.04 | 33.04 | 32.2 | 32.62 | 142925
1997-09-02 00:00:00 | 32.05 | 32.85 | 31.71 | 32.4 | 147614
1997-09-01 00:00:00 | 31.67 | 31.94 | 31.4 | 31.67 | 104622
1997-08-29 00:00:00 | 31.98 | 32.36 | 31.37 | 31.78 | 273794
1997-08-28 00:00:00 | 32.97 | 33.24 | 32.02 | 32.2 | 187162
1997-08-27 00:00:00 | 32.47 | 32.89 | 32.2 | 32.62 | 113112
1997-08-26 00:00:00 | 33.35 | 33.35 | 32.32 | 32.51 | 116438
1997-08-25 00:00:00 | 33.42 | 33.5 | 33 | 33.04 | 81485
1997-08-22 00:00:00 | 33.04 | 33.84 | 32.47 | 33.04 | 211057
1997-08-21 00:00:00 | 33.73 | 33.84 | 33.31 | 33.39 | 95687
1997-08-20 00:00:00 | 33.16 | 33.88 | 33.04 | 33.73 | 220419
1997-08-19 00:00:00 | 33.24 | 33.39 | 32.58 | 33.2 | 131921
1997-08-18 00:00:00 | 32.66 | 33.31 | 32.43 | 32.97 | 410347
1997-08-14 00:00:00 | 34.11 | 34.15 | 33.2 | 33.46 | 151223
1997-08-13 00:00:00 | 34.68 | 34.8 | 33.8 | 34 | 253400
1997-08-12 00:00:00 | 35.06 | 35.26 | 34.87 | 34.99 | 286590
1997-08-11 00:00:00 | 34.34 | 35.22 | 34.3 | 34.91 | 183577
1997-08-08 00:00:00 | 34.49 | 35.02 | 34.42 | 34.8 | 350529
1997-08-07 00:00:00 | 34.3 | 34.99 | 34.04 | 34.68 | 537160
1997-08-06 00:00:00 | 34.11 | 34.11 | 33.42 | 33.65 | 223665
1997-08-05 00:00:00 | 33.8 | 34.49 | 33.58 | 33.88 | 144042
1997-08-04 00:00:00 | 34.19 | 34.19 | 33.42 | 33.8 | 163790
1997-08-01 00:00:00 | 34 | 34.38 | 33.42 | 34.04 | 234361
1997-07-31 00:00:00 | 34.11 | 34.3 | 33.8 | 33.84 | 436293
1997-07-30 00:00:00 | 34.26 | 34.87 | 34.11 | 34.19 | 336084
1997-07-29 00:00:00 | 33.16 | 33.92 | 33.08 | 33.73 | 219028
1997-07-28 00:00:00 | 33.16 | 33.42 | 32.78 | 33.12 | 178960
1997-07-25 00:00:00 | 32.7 | 32.93 | 31.9 | 32.93 | 145380
1997-07-24 00:00:00 | 33.12 | 33.12 | 32.17 | 32.17 | 172641
1997-07-23 00:00:00 | 32.58 | 33.12 | 32.47 | 32.89 | 752894
1997-07-22 00:00:00 | 32.02 | 32.05 | 31.75 | 31.78 | 186308
1997-07-21 00:00:00 | 31.94 | 32.09 | 31.44 | 31.67 | 175572
1997-07-18 00:00:00 | 32.82 | 32.93 | 31.48 | 32.47 | 264726
1997-07-17 00:00:00 | 34.22 | 34.3 | 33.2 | 33.2 | 167984
1997-07-16 00:00:00 | 33.65 | 34.26 | 33.58 | 34.26 | 244748
1997-07-15 00:00:00 | 33.5 | 33.58 | 33.08 | 33.39 | 135896
1997-07-11 00:00:00 | 33 | 33.31 | 32.78 | 33.12 | 157618
1997-07-10 00:00:00 | 32.43 | 32.93 | 32.2 | 32.89 | 279172
1997-07-09 00:00:00 | 32.32 | 32.97 | 32.32 | 32.66 | 219830
1997-07-08 00:00:00 | 32.74 | 32.82 | 32.13 | 32.13 | 191234
1997-07-07 00:00:00 | 33.04 | 33.24 | 32.74 | 32.74 | 111986
1997-07-04 00:00:00 | 33.16 | 33.5 | 32.82 | 33.31 | 120826
1997-07-03 00:00:00 | 32.58 | 33.24 | 32.47 | 33.2 | 140376
1997-07-02 00:00:00 | 33.5 | 33.5 | 32.2 | 32.47 | 249971
1997-07-01 00:00:00 | 32.58 | 33.54 | 32.43 | 33.31 | 400630
1997-06-30 00:00:00 | 32.66 | 32.85 | 32.32 | 32.66 | 285624
1997-06-27 00:00:00 | 33.04 | 33.08 | 32.36 | 32.62 | 343096
1997-06-26 00:00:00 | 33.54 | 33.54 | 32.89 | 33.31 | 596143
1997-06-25 00:00:00 | 32.36 | 33.39 | 32.24 | 32.97 | 564181
1997-06-24 00:00:00 | 31.75 | 32.47 | 31.75 | 31.94 | 592316
1997-06-23 00:00:00 | 31.94 | 32.17 | 31.82 | 31.9 | 178020
1997-06-20 00:00:00 | 31.67 | 32.17 | 31.67 | 32.02 | 198200
1997-06-19 00:00:00 | 32.36 | 32.36 | 31.67 | 31.98 | 185356
1997-06-18 00:00:00 | 31.86 | 32.28 | 31.86 | 32.09 | 145115
1997-06-17 00:00:00 | 32.32 | 32.89 | 31.44 | 32.02 | 174383
1997-06-16 00:00:00 | 32.62 | 32.66 | 32.2 | 32.66 | 168540
1997-06-13 00:00:00 | 32.02 | 32.66 | 32.02 | 32.4 | 342746
1997-06-12 00:00:00 | 31.78 | 32.02 | 31.63 | 31.98 | 225335
1997-06-11 00:00:00 | 31.18 | 31.44 | 31.06 | 31.44 | 141030
1997-06-10 00:00:00 | 31.14 | 31.37 | 30.8 | 31.1 | 107883
1997-06-09 00:00:00 | 31.82 | 32.7 | 31.06 | 31.14 | 422523
1997-06-06 00:00:00 | 30.95 | 31.63 | 30.76 | 31.56 | 284922
1997-06-05 00:00:00 | 30.45 | 31.22 | 30.3 | 30.98 | 209484
1997-06-04 00:00:00 | 29.88 | 30.53 | 29.88 | 30.41 | 163071
1997-06-03 00:00:00 | 30.56 | 30.98 | 29.65 | 30.18 | 206403
1997-06-02 00:00:00 | 29.73 | 31.33 | 29.35 | 30.53 | 412861
1997-05-30 00:00:00 | 30.15 | 30.6 | 29.84 | 30.38 | 734806
1997-05-29 00:00:00 | 29.96 | 30.83 | 29.96 | 30.49 | 234428
1997-05-28 00:00:00 | 30.68 | 30.87 | 29.58 | 30.11 | 297336
1997-05-27 00:00:00 | 30.11 | 30.72 | 30.11 | 30.49 | 119904
1997-05-26 00:00:00 | 30.11 | 30.68 | 29.76 | 30.26 | 173688
1997-05-23 00:00:00 | 30.98 | 31.52 | 30.98 | 31.33 | 182605
1997-05-22 00:00:00 | 31.98 | 32.2 | 31.02 | 31.1 | 224311
1997-05-21 00:00:00 | 32.17 | 32.4 | 31.6 | 32.02 | 149319
1997-05-20 00:00:00 | 31.9 | 32.05 | 31.1 | 31.86 | 184584
1997-05-16 00:00:00 | 32.78 | 33.16 | 32.28 | 32.32 | 170157
1997-05-15 00:00:00 | 32.4 | 32.97 | 32.24 | 32.97 | 196399
1997-05-14 00:00:00 | 31.98 | 32.85 | 31.98 | 32.66 | 299065
1997-05-13 00:00:00 | 30.53 | 31.9 | 30.38 | 31.63 | 428886
1997-05-12 00:00:00 | 30.03 | 30.41 | 29.96 | 30.26 | 165488
1997-05-09 00:00:00 | 29.8 | 30.11 | 29.8 | 29.88 | 108771
1997-05-07 00:00:00 | 30.15 | 30.76 | 29.92 | 30.07 | 418789
1997-05-06 00:00:00 | 30.22 | 30.26 | 29.58 | 29.8 | 238921
1997-05-05 00:00:00 | 29.73 | 30.3 | 29.69 | 30.07 | 124939
1997-05-02 00:00:00 | 29.65 | 29.76 | 29.42 | 29.65 | 215415
1997-04-30 00:00:00 | 29.92 | 29.92 | 29.35 | 29.8 | 323549
1997-04-29 00:00:00 | 29.5 | 29.76 | 29.23 | 29.5 | 155599
1997-04-28 00:00:00 | 29.35 | 29.69 | 29.12 | 29.23 | 79442
1997-04-25 00:00:00 | 29.08 | 29.23 | 28.89 | 29.04 | 90456
1997-04-24 00:00:00 | 29.12 | 29.5 | 28.85 | 29.04 | 184706
1997-04-23 00:00:00 | 28.96 | 29.23 | 28.62 | 28.74 | 206681
1997-04-22 00:00:00 | 29 | 29 | 28.36 | 28.58 | 554862
1997-04-21 00:00:00 | 28.28 | 28.62 | 28.16 | 28.62 | 140768
1997-04-18 00:00:00 | 29.31 | 29.42 | 28.36 | 28.39 | 397323
1997-04-17 00:00:00 | 30.03 | 30.03 | 29.42 | 29.5 | 140710
1997-04-16 00:00:00 | 30.11 | 30.11 | 29.54 | 29.84 | 130078
1997-04-15 00:00:00 | 29.31 | 30.03 | 29.16 | 29.96 | 238095
1997-04-14 00:00:00 | 28.62 | 29.08 | 28.32 | 28.93 | 309739
1997-04-11 00:00:00 | 29.73 | 29.8 | 28.62 | 28.85 | 339490
1997-04-10 00:00:00 | 29.96 | 30.03 | 29.69 | 29.76 | 166980
1997-04-09 00:00:00 | 30.3 | 30.38 | 29.84 | 30 | 218073
1997-04-08 00:00:00 | 30.68 | 30.68 | 30.03 | 30.03 | 209927
1997-04-07 00:00:00 | 30.6 | 30.83 | 30.53 | 30.56 | 151186
1997-04-04 00:00:00 | 30.03 | 30.6 | 29.92 | 30.11 | 160051
1997-04-03 00:00:00 | 29.88 | 30.26 | 29.54 | 29.76 | 212515
1997-04-02 00:00:00 | 30.53 | 30.95 | 29.58 | 29.73 | 386808
1997-04-01 00:00:00 | 31.71 | 31.78 | 30.68 | 30.87 | 214402
1997-03-27 00:00:00 | 32.2 | 32.66 | 32.09 | 32.47 | 393208
1997-03-26 00:00:00 | 32.36 | 32.55 | 31.98 | 31.98 | 209020
1997-03-25 00:00:00 | 31.44 | 32.32 | 31.37 | 32.28 | 201970
1997-03-24 00:00:00 | 31.98 | 31.98 | 31.52 | 31.71 | 93707
1997-03-21 00:00:00 | 31.75 | 32.2 | 31.44 | 31.67 | 111853
1997-03-20 00:00:00 | 31.67 | 31.82 | 31.06 | 31.29 | 253907
1997-03-19 00:00:00 | 32.02 | 32.2 | 31.82 | 32.05 | 188035
1997-03-18 00:00:00 | 32.05 | 32.32 | 31.71 | 31.98 | 204829
1997-03-17 00:00:00 | 32.82 | 32.97 | 32.43 | 32.43 | 107157
1997-03-14 00:00:00 | 32.62 | 33.24 | 32.62 | 33.2 | 202380
1997-03-13 00:00:00 | 33.73 | 33.92 | 32.89 | 33 | 177437
1997-03-12 00:00:00 | 34.22 | 34.45 | 34.04 | 34.04 | 225763
1997-03-11 00:00:00 | 34.87 | 34.87 | 34.04 | 34.3 | 244187
1997-03-10 00:00:00 | 34.3 | 34.99 | 34.26 | 34.49 | 132206
1997-03-07 00:00:00 | 33.8 | 35.1 | 33.42 | 34.49 | 209774
1997-03-06 00:00:00 | 33.92 | 34.15 | 33.77 | 33.88 | 341147
1997-03-05 00:00:00 | 32.82 | 33.69 | 32.51 | 33.46 | 159674
1997-03-04 00:00:00 | 32.4 | 33.24 | 32.24 | 33.24 | 233495
1997-03-03 00:00:00 | 32.02 | 32.4 | 31.94 | 31.94 | 101816
1997-02-28 00:00:00 | 32.09 | 32.2 | 31.75 | 32.02 | 128256
1997-02-27 00:00:00 | 31.67 | 32.17 | 31.67 | 31.9 | 149860
1997-02-26 00:00:00 | 31.44 | 32.09 | 31.29 | 31.63 | 98993
1997-02-25 00:00:00 | 31.6 | 31.94 | 31.33 | 31.44 | 64897
1997-02-24 00:00:00 | 30.18 | 31.52 | 30.18 | 31.06 | 144832
1997-02-21 00:00:00 | 30.87 | 31.06 | 30.53 | 30.53 | 165813
1997-02-20 00:00:00 | 30.87 | 31.44 | 30.83 | 31.25 | 90288
1997-02-19 00:00:00 | 31.33 | 31.71 | 30.98 | 31.33 | 191146
1997-02-18 00:00:00 | 32.17 | 32.4 | 31.33 | 31.4 | 142467
1997-02-17 00:00:00 | 32.05 | 32.2 | 31.82 | 32.05 | 98741
1997-02-14 00:00:00 | 32.78 | 33.31 | 32.13 | 32.13 | 149615
1997-02-13 00:00:00 | 32.43 | 33.2 | 32.36 | 32.7 | 147035
1997-02-12 00:00:00 | 31.63 | 32.58 | 31.63 | 32.2 | 160196
1997-02-11 00:00:00 | 31.75 | 31.75 | 31.25 | 31.44 | 117880
1997-02-10 00:00:00 | 31.63 | 31.94 | 31.52 | 31.75 | 128591
1997-02-07 00:00:00 | 31.29 | 31.82 | 31.22 | 31.82 | 245013
1997-02-06 00:00:00 | 30.98 | 31.25 | 30.56 | 31.18 | 248920
1997-02-05 00:00:00 | 31.1 | 31.75 | 31.06 | 31.06 | 169906
1997-02-04 00:00:00 | 31.6 | 31.78 | 31.14 | 31.44 | 75089
1997-02-03 00:00:00 | 32.2 | 32.28 | 31.48 | 31.52 | 127816
1997-01-31 00:00:00 | 32.78 | 32.93 | 31.9 | 32.43 | 315174
1997-01-30 00:00:00 | 31.52 | 32.4 | 31.37 | 32.4 | 207095
1997-01-29 00:00:00 | 30.76 | 31.18 | 30.18 | 30.95 | 144842
1997-01-28 00:00:00 | 30.26 | 31.63 | 30.15 | 31.18 | 187047
1997-01-27 00:00:00 | 29.92 | 30.38 | 29.46 | 30.18 | 241993
1997-01-24 00:00:00 | 30.11 | 30.53 | 29.46 | 29.73 | 205391
1997-01-23 00:00:00 | 30.3 | 30.56 | 30.18 | 30.38 | 147787
1997-01-22 00:00:00 | 30.38 | 30.76 | 30.07 | 30.34 | 261993
1997-01-21 00:00:00 | 29.92 | 30.26 | 29.08 | 30.18 | 176077
1997-01-20 00:00:00 | 30.38 | 30.53 | 29.76 | 29.8 | 213442
1997-01-17 00:00:00 | 30.11 | 30.6 | 30.03 | 30.38 | 240584
1997-01-16 00:00:00 | 30.26 | 30.3 | 29.8 | 30.3 | 163848
1997-01-15 00:00:00 | 30.18 | 30.3 | 30.03 | 30.11 | 199445
1997-01-14 00:00:00 | 29.92 | 30.3 | 29.84 | 30.18 | 240423
1997-01-13 00:00:00 | 29.76 | 30.22 | 29.69 | 29.92 | 230695
1997-01-10 00:00:00 | 29.58 | 29.8 | 28.96 | 29.38 | 180405
1997-01-09 00:00:00 | 28.39 | 29.8 | 28.32 | 29.69 | 210215
1997-01-08 00:00:00 | 28.09 | 28.7 | 28.01 | 28.32 | 140309
1997-01-07 00:00:00 | 28.2 | 28.2 | 27.82 | 27.94 | 87333
1997-01-06 00:00:00 | 28.32 | 28.32 | 28.01 | 28.24 | 110922
1997-01-03 00:00:00 | 27.48 | 28.01 | 27.44 | 27.94 | 101561
1997-01-02 00:00:00 | 27.9 | 27.9 | 27.36 | 27.48 | 119603