Spreadsheet: 08fa0c25-f6a4-40be-9c30-9ea1a21380c7
Sheet: Sheet1

Dato | [NAME] | Høj | Lav | Seneste | Volume
2014-09-02 00:00:00 | 71.4 | 71.75 | 71.3 | 71.55 | 4359161
2014-09-01 00:00:00 | 71.3 | 71.5 | 71.15 | 71.35 | 3704833
2014-08-29 00:00:00 | 70.85 | 71.25 | 70.75 | 71.25 | 5567610
2014-08-28 00:00:00 | 70.9 | 70.9 | 70.55 | 70.55 | 3760221
2014-08-27 00:00:00 | 70.7 | 70.9 | 70.5 | 70.9 | 3707085
2014-08-26 00:00:00 | 70.45 | 70.85 | 70.3 | 70.8 | 4073172
2014-08-25 00:00:00 | 70.35 | 70.5 | 70.15 | 70.35 | 3002678
2014-08-22 00:00:00 | 70.35 | 70.5 | 69.8 | 69.95 | 4488168
2014-08-21 00:00:00 | 70 | 70.5 | 69.95 | 70.3 | 4957206
2014-08-20 00:00:00 | 69.95 | 70 | 69.85 | 69.95 | 2881128
2014-08-19 00:00:00 | 69.85 | 70 | 69.65 | 69.95 | 3255056
2014-08-18 00:00:00 | 69.6 | 69.95 | 69.55 | 69.7 | 3573541
2014-08-15 00:00:00 | 69.75 | 69.95 | 69.3 | 69.35 | 5837794
2014-08-14 00:00:00 | 68.95 | 69.65 | 68.9 | 69.45 | 4073190
2014-08-13 00:00:00 | 68.9 | 69.15 | 68.7 | 69.15 | 3516823
2014-08-12 00:00:00 | 68.85 | 68.95 | 68.55 | 68.8 | 3840686
2014-08-11 00:00:00 | 69.2 | 69.2 | 68.6 | 68.75 | 4125333
2014-08-08 00:00:00 | 69.1 | 69.35 | 68.35 | 68.85 | 8116761
2014-08-07 00:00:00 | 68.5 | 69.75 | 68.45 | 69.4 | 14339419
2014-08-06 00:00:00 | 66.9 | 67.3 | 66.35 | 67.1 | 5564883
2014-08-05 00:00:00 | 66.7 | 67.4 | 66.6 | 67 | 5684107
2014-08-04 00:00:00 | 67.05 | 67.35 | 66.3 | 66.55 | 7284944
2014-08-01 00:00:00 |  | 67.55 | 67.55 | 67.55
2014-07-31 00:00:00 | 68.2 | 68.3 | 67.45 | 67.55 | 6054663
2014-07-30 00:00:00 | 68.75 | 68.8 | 68.05 | 68.3 | 4686578
2014-07-29 00:00:00 | 69 | 69 | 68.55 | 68.85 | 4188531
2014-07-28 00:00:00 | 69.3 | 69.45 | 68.75 | 69 | 3767996
2014-07-25 00:00:00 | 69.75 | 69.8 | 69.05 | 69.25 | 3958123
2014-07-24 00:00:00 | 69.75 | 69.9 | 69.3 | 69.85 | 4175360
2014-07-23 00:00:00 | 69.5 | 69.95 | 69.35 | 69.85 | 3395343
2014-07-22 00:00:00 | 68.85 | 69.6 | 68.85 | 69.45 | 3298917
2014-07-21 00:00:00 | 68.85 | 69 | 68.7 | 68.9 | 2612077
2014-07-18 00:00:00 | 69.05 | 69.2 | 68.85 | 69 | 4192975
2014-07-17 00:00:00 | 69 | 69.65 | 68.9 | 69.15 | 4422000
2014-07-16 00:00:00 | 68.65 | 69.2 | 68.65 | 69.05 | 3502514
2014-07-15 00:00:00 | 68.95 | 69.45 | 68.55 | 68.7 | 4652708
2014-07-14 00:00:00 | 68.8 | 69.25 | 68.6 | 69 | 3024185
2014-07-11 00:00:00 | 68.5 | 68.8 | 68.15 | 68.45 | 4210647
2014-07-10 00:00:00 | 68.7 | 69.1 | 68.3 | 68.45 | 4340972
2014-07-09 00:00:00 | 69 | 69.1 | 68.5 | 68.8 | 3436341
2014-07-08 00:00:00 | 68.85 | 69.05 | 68.6 | 68.8 | 3123058
2014-07-07 00:00:00 | 69.45 | 69.55 | 68.9 | 69 | 4116197
2014-07-04 00:00:00 | 69.9 | 69.9 | 69.55 | 69.6 | 2259616
2014-07-03 00:00:00 | 69.4 | 69.85 | 69.2 | 69.85 | 3836897
2014-07-02 00:00:00 | 69.4 | 69.7 | 69.15 | 69.2 | 3387734
2014-07-01 00:00:00 | 68.85 | 69.65 | 68.75 | 69.4 | 4331328
2014-06-30 00:00:00 | 68.85 | 69 | 68.55 | 68.7 | 4237840
2014-06-27 00:00:00 | 68.85 | 69 | 68.55 | 68.75 | 3525702
2014-06-26 00:00:00 | 68.95 | 69.15 | 68.55 | 68.7 | 5083610
2014-06-25 00:00:00 | 69.85 | 70 | 68.9 | 69 | 4876176
2014-06-24 00:00:00 | 69.85 | 70.2 | 69.6 | 70.05 | 5594627
2014-06-23 00:00:00 | 69.8 | 70.05 | 69.45 | 69.7 | 3448359
2014-06-20 00:00:00 | 69.65 | 70 | 69.4 | 69.7 | 10944121
2014-06-19 00:00:00 | 69.4 | 69.6 | 69.35 | 69.4 | 3368667
2014-06-18 00:00:00 | 69.5 | 69.6 | 69.1 | 69.25 | 5576114
2014-06-17 00:00:00 | 69.4 | 69.6 | 69.2 | 69.3 | 7252973
2014-06-16 00:00:00 | 69.2 | 69.45 | 68.95 | 69.4 | 5643204
2014-06-13 00:00:00 | 69.25 | 69.6 | 68.85 | 69.45 | 3912763
2014-06-12 00:00:00 | 69.75 | 69.95 | 69.3 | 69.3 | 3490067
2014-06-11 00:00:00 | 69.5 | 70 | 69.4 | 69.65 | 7091655
2014-06-10 00:00:00 | 68.6 | 69.85 | 68.6 | 69.55 | 5538100
2014-06-09 00:00:00 |  | 68.95 | 68.95 | 68.95 | 0
2014-06-06 00:00:00 | 69.45 | 69.5 | 68.55 | 68.95 | 6087055
2014-06-05 00:00:00 | 69.95 | 70.35 | 69.5 | 69.5 | 5751570
2014-06-04 00:00:00 | 70.3 | 70.45 | 69.85 | 70.2 | 4122803
2014-06-03 00:00:00 | 70.25 | 70.5 | 70 | 70.35 | 3412516
2014-06-02 00:00:00 | 70.5 | 70.6 | 70.05 | 70.2 | 3624247
2014-05-30 00:00:00 | 70 | 70.25 | 69.9 | 70.25 | 5831310
2014-05-29 00:00:00 |  | 69.95 | 69.95 | 69.95
2014-05-28 00:00:00 | 69.85 | 70.2 | 69.45 | 69.95 | 6358731
2014-05-27 00:00:00 | 69.8 | 69.9 | 69.35 | 69.55 | 5095711
2014-05-26 00:00:00 | 70.05 | 70.1 | 69.75 | 69.85 | 2544685
2014-05-23 00:00:00 | 70.3 | 70.35 | 69.75 | 70 | 3993784
2014-05-22 00:00:00 | 70.65 | 70.85 | 70 | 70.3 | 6752709
2014-05-21 00:00:00 | 70.45 | 70.75 | 70.3 | 70.5 | 4062302
2014-05-20 00:00:00 | 70.95 | 71.2 | 70.4 | 70.55 | 5720286
2014-05-19 00:00:00 | 71.35 | 71.55 | 70.8 | 70.8 | 5963218
2014-05-16 00:00:00 | 71.05 | 72.05 | 70.8 | 71.5 | 10841939
2014-05-15 00:00:00 | 70 | 71.15 | 69.95 | 71.1 | 10367304
2014-05-14 00:00:00 | 69.75 | 70.15 | 69.55 | 70.15 | 4807055
2014-05-13 00:00:00 | 69.9 | 69.9 | 69.1 | 69.65 | 5417923
2014-05-12 00:00:00 | 69.35 | 69.8 | 68.85 | 69.8 | 6145425
2014-05-09 00:00:00 | 68.3 | 69.1 | 68.3 | 69.1 | 4364755
2014-05-08 00:00:00 | 69 | 69.25 | 68.3 | 68.55 | 8045790
2014-05-07 00:00:00 | 67.85 | 68.85 | 67.75 | 68.85 | 6144982
2014-05-06 00:00:00 | 68 | 68.05 | 67.5 | 67.75 | 2906599
2014-05-05 00:00:00 | 67.75 | 67.75 | 67.05 | 67.75 | 2238696
2014-05-02 00:00:00 | 67.85 | 68 | 67.5 | 67.7 | 4093997
2014-05-01 00:00:00 |  | 67.95 | 67.95 | 67.95
2014-04-30 00:00:00 | 67.5 | 67.95 | 67.45 | 67.95 | 5533843
2014-04-29 00:00:00 | 67.3 | 67.65 | 67.1 | 67.45 | 4853404
2014-04-28 00:00:00 | 67 | 67.3 | 66.9 | 67.05 | 5086114
2014-04-25 00:00:00 | 66.9 | 67.2 | 66.8 | 66.85 | 3731591
2014-04-24 00:00:00 | 67.3 | 67.4 | 66.65 | 67.2 | 4331146
2014-04-23 00:00:00 | 67.05 | 67.25 | 66.95 | 67.1 | 2820878
2014-04-22 00:00:00 | 67.15 | 67.4 | 67.05 | 67.2 | 5569494
2014-04-21 00:00:00 | 66.7 | 67.25 | 66.25 | 67.25 | 0
2014-04-18 00:00:00 | 66.7 | 67.25 | 66.25 | 67.25 | 0
2014-04-17 00:00:00 | 66.7 | 67.25 | 66.25 | 67.25 | 6274665
2014-04-16 00:00:00 | 67 | 67.05 | 66.4 | 66.7 | 5511405
2014-04-15 00:00:00 | 67.05 | 67.45 | 66.6 | 66.85 | 7758001
2014-04-14 00:00:00 | 65.95 | 67.2 | 65.75 | 66.95 | 13074740
2014-04-11 00:00:00 | 68.05 | 68.1 | 67.2 | 67.65 | 10517325
2014-04-10 00:00:00 | 68.2 | 68.45 | 67.8 | 68.2 | 7008824
2014-04-09 00:00:00 | 68.75 | 68.75 | 68 | 68.4 | 87281982
2014-04-08 00:00:00 | 67.45 | 68.65 | 67.45 | 68.4 | 9039880
2014-04-07 00:00:00 | 66.7 | 67.35 | 66.7 | 67.2 | 5077937
2014-04-04 00:00:00 | 67.85 | 67.95 | 67.3 | 67.45 | 4858857
2014-04-03 00:00:00 | 67.45 | 67.9 | 67.4 | 67.5 | 5181512
2014-04-02 00:00:00 | 67.25 | 67.75 | 67.1 | 67.35 | 9080139
2014-04-01 00:00:00 | 66.35 | 66.65 | 65.95 | 66.35 | 4222732
2014-03-31 00:00:00 | 66.6 | 67.05 | 66.5 | 66.55 | 5124985
2014-03-28 00:00:00 | 66.1 | 66.55 | 65.95 | 66.35 | 4734378
2014-03-27 00:00:00 | 66.1 | 66.75 | 65.95 | 66.4 | 5190119
2014-03-26 00:00:00 | 65.85 | 66.7 | 65.8 | 66.2 | 5727068
2014-03-25 00:00:00 | 64.95 | 65.95 | 64.95 | 65.85 | 4988637
2014-03-24 00:00:00 | 65.05 | 65.05 | 64.5 | 64.8 | 5023517
2014-03-21 00:00:00 | 64.6 | 65.2 | 64.6 | 64.85 | 17505247
2014-03-20 00:00:00 | 64.65 | 64.75 | 64.1 | 64.55 | 5147965
2014-03-19 00:00:00 | 65 | 65.2 | 64.8 | 64.8 | 5294446
2014-03-18 00:00:00 | 64.3 | 65.1 | 64.15 | 64.8 | 5982065
2014-03-17 00:00:00 | 64.15 | 64.65 | 64.05 | 64.25 | 4550463
2014-03-14 00:00:00 | 64.45 | 64.95 | 63.85 | 64.3 | 8451575
2014-03-13 00:00:00 | 65.6 | 65.7 | 64.8 | 64.8 | 4699578
2014-03-12 00:00:00 | 65.6 | 65.8 | 65.15 | 65.6 | 5651380
2014-03-11 00:00:00 | 66.4 | 66.4 | 65.95 | 66.05 | 4982117
2014-03-10 00:00:00 | 66.3 | 66.55 | 66.1 | 66.35 | 3837364
2014-03-07 00:00:00 | 66.95 | 67.15 | 66.4 | 66.4 | 5101372
2014-03-06 00:00:00 | 67.2 | 67.3 | 66.85 | 66.9 | 3801282
2014-03-05 00:00:00 | 66.6 | 66.95 | 66.55 | 66.85 | 4045981
2014-03-04 00:00:00 | 66.35 | 66.8 | 66.15 | 66.75 | 4626116
2014-03-03 00:00:00 | 66.05 | 66.15 | 65.55 | 65.8 | 6190766
2014-02-28 00:00:00 | 66.6 | 66.65 | 66.15 | 66.6 | 5739729
2014-02-27 00:00:00 | 67 | 67 | 66.3 | 66.5 | 4330948
2014-02-26 00:00:00 | 66.8 | 66.85 | 66.3 | 66.8 | 5176025
2014-02-25 00:00:00 | 66.25 | 66.6 | 66.05 | 66.6 | 3879930
2014-02-24 00:00:00 | 65.95 | 66.4 | 65.8 | 66.4 | 4487484
2014-02-21 00:00:00 | 65.6 | 66.15 | 65.5 | 66 | 12403605
2014-02-20 00:00:00 | 65.45 | 65.95 | 65.4 | 65.6 | 4989427
2014-02-19 00:00:00 | 65.45 | 65.75 | 65.3 | 65.75 | 4911045
2014-02-18 00:00:00 | 65.95 | 66.15 | 65.45 | 65.75 | 7730021
2014-02-17 00:00:00 | 65.9 | 66.35 | 65.8 | 66 | 4106075
2014-02-14 00:00:00 | 65.95 | 66.1 | 65.5 | 65.95 | 6136845
2014-02-13 00:00:00 | 65.7 | 66.5 | 65.6 | 66.1 | 9767435
2014-02-12 00:00:00 | 67.1 | 67.55 | 66.9 | 67.1 | 5919784
2014-02-11 00:00:00 | 67.55 | 67.65 | 66.4 | 67 | 9051587
2014-02-10 00:00:00 | 68.6 | 68.9 | 67.25 | 67.55 | 6959489
2014-02-07 00:00:00 | 66.6 | 67.6 | 66.35 | 67.6 | 7150574
2014-02-06 00:00:00 | 65.25 | 66.6 | 65.1 | 66.5 | 6429281
2014-02-05 00:00:00 | 64.9 | 65.3 | 64.55 | 64.95 | 6325495
2014-02-04 00:00:00 | 65.25 | 65.55 | 64.6 | 64.75 | 9859759
2014-02-03 00:00:00 | 65.95 | 66.35 | 65.55 | 65.65 | 7895180
2014-01-31 00:00:00 | 65.55 | 66.05 | 64.85 | 65.8 | 7043801
2014-01-30 00:00:00 | 65.9 | 66.15 | 65.45 | 65.95 | 5209404
2014-01-29 00:00:00 | 66.65 | 67 | 65.65 | 66.05 | 12219893
2014-01-28 00:00:00 | 66.25 | 66.95 | 66.1 | 66.45 | 8029791
2014-01-27 00:00:00 | 66.75 | 67 | 66.15 | 66.4 | 8382144
2014-01-24 00:00:00 | 68.35 | 68.55 | 66.75 | 66.85 | 7672992
2014-01-23 00:00:00 | 68.7 | 69.35 | 68.25 | 68.3 | 6175496
2014-01-22 00:00:00 | 68.6 | 68.95 | 68.3 | 68.8 | 5044052
2014-01-21 00:00:00 | 68.5 | 69.25 | 68.25 | 68.65 | 8798373
2014-01-20 00:00:00 | 67.55 | 68.4 | 67.5 | 68.35 | 4094516
2014-01-17 00:00:00 | 67.75 | 68 | 67.4 | 67.65 | 8915373
2014-01-16 00:00:00 | 67 | 67.75 | 66.8 | 67.45 | 6739682
2014-01-15 00:00:00 | 66.45 | 66.75 | 66.1 | 66.65 | 6195881
2014-01-14 00:00:00 | 66.15 | 66.45 | 65.8 | 66.3 | 5303314
2014-01-13 00:00:00 | 66 | 66.45 | 65.6 | 66.35 | 5845631
2014-01-10 00:00:00 | 66 | 66.15 | 65.5 | 65.7 | 4905410
2014-01-09 00:00:00 | 66.45 | 66.45 | 65.45 | 65.6 | 5019013
2014-01-08 00:00:00 | 66.45 | 66.5 | 65.8 | 66.45 | 6999434
2014-01-07 00:00:00 | 66.15 | 67 | 66.1 | 66.45 | 6253074
2014-01-06 00:00:00 | 65.9 | 66.05 | 65.6 | 66 | 5687495
2014-01-03 00:00:00 | 65 | 66.2 | 64.95 | 66.15 | 5841795
2014-01-02 00:00:00 |  | 65.3 | 65.3 | 65.3
2014-01-01 00:00:00 |  | 65.3 | 65.3 | 65.3
2013-12-31 00:00:00 |  | 65.3 | 65.3 | 65.3
2013-12-30 00:00:00 | 65.25 | 65.45 | 64.95 | 65.3 | 3726079
2013-12-27 00:00:00 | 64.7 | 65.4 | 64.7 | 65.35 | 4403432
2013-12-26 00:00:00 |  | 64.75 | 64.75 | 64.75
2013-12-25 00:00:00 |  | 64.75 | 64.75 | 64.75
2013-12-24 00:00:00 |  | 64.75 | 64.75 | 64.75
2013-12-23 00:00:00 | 64.9 | 64.9 | 64.4 | 64.75 | 3075105
2013-12-20 00:00:00 | 64.35 | 64.8 | 64.15 | 64.7 | 15820239
2013-12-19 00:00:00 | 63.95 | 63.95 | 63.45 | 63.95 | 9329784
2013-12-18 00:00:00 | 63.8 | 64 | 63.3 | 63.3 | 9613032
2013-12-17 00:00:00 | 63.2 | 63.75 | 63.15 | 63.5 | 5949560
2013-12-16 00:00:00 | 63.05 | 63.5 | 62.95 | 63.2 | 6614869
2013-12-13 00:00:00 | 63.9 | 63.9 | 63.1 | 63.1 | 6123197
2013-12-12 00:00:00 | 64.7 | 64.9 | 63.8 | 63.8 | 6811370
2013-12-11 00:00:00 | 64.75 | 65.35 | 64.7 | 64.75 | 4026252
2013-12-10 00:00:00 | 65.4 | 65.4 | 64.8 | 64.85 | 8019541
2013-12-09 00:00:00 | 65.3 | 65.6 | 65.2 | 65.45 | 4834505
2013-12-06 00:00:00 | 64.9 | 65.6 | 64.8 | 65.2 | 5545040
2013-12-05 00:00:00 | 64.4 | 64.8 | 64.25 | 64.5 | 4339575
2013-12-04 00:00:00 | 64.95 | 65.15 | 64.45 | 64.5 | 4868854
2013-12-03 00:00:00 | 65.6 | 65.7 | 64.8 | 64.95 | 5214416
2013-12-02 00:00:00 | 66.1 | 66.3 | 65.55 | 65.6 | 4705624
2013-11-29 00:00:00 | 66 | 66.3 | 65.9 | 66.2 | 3726501
2013-11-28 00:00:00 | 66.15 | 66.3 | 65.95 | 66.2 | 7028459
2013-11-27 00:00:00 | 66.35 | 66.45 | 65.95 | 66.15 | 3497963
2013-11-26 00:00:00 | 67 | 67.15 | 66.25 | 66.25 | 4331106
2013-11-25 00:00:00 | 66.85 | 67.45 | 66.7 | 67.3 | 3622442
2013-11-22 00:00:00 | 67.2 | 67.6 | 66.55 | 66.8 | 3702486
2013-11-21 00:00:00 | 67.3 | 67.4 | 66.8 | 67 | 3330574
2013-11-20 00:00:00 | 67.45 | 67.8 | 67 | 67.1 | 4413110
2013-11-19 00:00:00 | 67.3 | 67.75 | 66.95 | 67.45 | 4114029
2013-11-18 00:00:00 | 67 | 67.8 | 66.75 | 67.3 | 4725280
2013-11-15 00:00:00 | 67.05 | 67.35 | 66.6 | 66.9 | 4116295
2013-11-14 00:00:00 | 66.75 | 67.05 | 66.65 | 66.85 | 4859002
2013-11-13 00:00:00 | 66.35 | 66.6 | 66 | 66.35 | 4472486
2013-11-12 00:00:00 | 65.85 | 66.55 | 65.7 | 66.2 | 4134363
2013-11-11 00:00:00 | 66.45 | 66.45 | 65.85 | 66 | 3155201
2013-11-08 00:00:00 | 65.8 | 66.25 | 65.75 | 66.2 | 3478735
2013-11-07 00:00:00 | 65.95 | 66.7 | 65.9 | 66.2 | 4215176
2013-11-06 00:00:00 | 65.3 | 66.1 | 65.25 | 65.85 | 3655765
2013-11-05 00:00:00 | 65.55 | 65.7 | 64.9 | 65.25 | 4129366
2013-11-04 00:00:00 | 65.65 | 65.95 | 65.55 | 65.55 | 3064662
2013-11-01 00:00:00 | 65.55 | 65.6 | 64.85 | 65.45 | 3652693
2013-10-31 00:00:00 | 65.45 | 65.7 | 65.2 | 65.5 | 4380844
2013-10-30 00:00:00 | 66 | 66.1 | 65.25 | 65.5 | 3595677
2013-10-29 00:00:00 | 65.8 | 66.05 | 65.75 | 65.9 | 4077521
2013-10-28 00:00:00 | 65.6 | 65.8 | 65.25 | 65.65 | 3499513
2013-10-25 00:00:00 | 65.45 | 65.8 | 65.25 | 65.55 | 5349867
2013-10-24 00:00:00 | 65.5 | 65.65 | 65.1 | 65.5 | 4514038
2013-10-23 00:00:00 | 65.35 | 65.5 | 64.95 | 65.2 | 3448771
2013-10-22 00:00:00 | 65 | 65.6 | 64.55 | 65.4 | 5636013
2013-10-21 00:00:00 | 64.9 | 64.95 | 64.35 | 64.9 | 3964658
2013-10-18 00:00:00 | 64.4 | 64.85 | 64.25 | 64.8 | 7526684
2013-10-17 00:00:00 | 62.95 | 64.15 | 62.8 | 63.9 | 8765966
2013-10-16 00:00:00 | 62 | 62.25 | 61.65 | 62 | 5335369
2013-10-15 00:00:00 | 62 | 62.65 | 61.9 | 62.15 | 5389911
2013-10-14 00:00:00 | 61.65 | 62.15 | 61.65 | 61.65 | 3905228
2013-10-11 00:00:00 | 61.75 | 61.9 | 61.2 | 61.9 | 4831171
2013-10-10 00:00:00 | 61.1 | 61.6 | 60.9 | 61.45 | 4365536
2013-10-09 00:00:00 | 61.05 | 61.2 | 60.6 | 60.95 | 5367302
2013-10-08 00:00:00 | 61.75 | 61.8 | 61.25 | 61.3 | 4067372
2013-10-07 00:00:00 | 62.1 | 62.2 | 61.35 | 61.8 | 4440213
2013-10-04 00:00:00 | 62.3 | 62.4 | 61.95 | 62.15 | 3708326
2013-10-03 00:00:00 | 62.4 | 62.45 | 62 | 62.25 | 3556774
2013-10-02 00:00:00 | 63 | 63 | 61.8 | 62.25 | 6037297
2013-10-01 00:00:00 | 62.5 | 63.1 | 62.3 | 63.1 | 5035562
2013-09-30 00:00:00 | 63.05 | 63.4 | 63 | 63.25 | 4378756
2013-09-27 00:00:00 | 63.5 | 63.7 | 63.05 | 63.25 | 4105427
2013-09-26 00:00:00 | 63.1 | 63.55 | 63.05 | 63.4 | 3158512
2013-09-25 00:00:00 | 63.35 | 63.4 | 63.05 | 63.15 | 3336136
2013-09-24 00:00:00 | 63.45 | 63.6 | 63.15 | 63.35 | 3908630
2013-09-23 00:00:00 | 63.95 | 64 | 63.4 | 63.45 | 5351585
2013-09-20 00:00:00 | 63.9 | 63.9 | 63.4 | 63.8 | 10523489
2013-09-19 00:00:00 | 63.25 | 63.95 | 63.1 | 63.5 | 8790606
2013-09-18 00:00:00 | 62.35 | 62.75 | 62.3 | 62.75 | 4782714
2013-09-17 00:00:00 | 62.15 | 62.5 | 62.05 | 62.15 | 4709668
2013-09-16 00:00:00 | 62.8 | 62.85 | 62.3 | 62.3 | 5134846
2013-09-13 00:00:00 | 61.65 | 62.25 | 61.55 | 62.25 | 5779878
2013-09-12 00:00:00 | 61.95 | 61.95 | 61.55 | 61.75 | 3596767
2013-09-11 00:00:00 | 61.65 | 61.85 | 61.5 | 61.6 | 3629995
2013-09-10 00:00:00 | 61.3 | 61.65 | 61.15 | 61.6 | 5676761
2013-09-09 00:00:00 | 61.45 | 61.5 | 60.65 | 60.9 | 3810466
2013-09-06 00:00:00 | 61.2 | 61.45 | 60.9 | 61.3 | 4622162
2013-09-05 00:00:00 | 61.15 | 61.25 | 60.75 | 61.1 | 3932610
2013-09-04 00:00:00 | 61.25 | 61.35 | 60.6 | 60.9 | 3746026
2013-09-03 00:00:00 | 61.55 | 61.55 | 60.95 | 60.95 | 3339702
2013-09-02 00:00:00 | 61.5 | 61.55 | 61.2 | 61.4 | 3034511
2013-08-30 00:00:00 | 60.85 | 61.1 | 60.7 | 61.05 | 5528994
2013-08-29 00:00:00 | 61.05 | 61.3 | 60.5 | 60.6 | 5980511
2013-08-28 00:00:00 | 61.45 | 62 | 61.05 | 61.05 | 5598365
2013-08-27 00:00:00 | 62.45 | 62.65 | 61.8 | 61.8 | 5825617
2013-08-26 00:00:00 | 62.05 | 62.65 | 62.05 | 62.55 | 2520261
2013-08-23 00:00:00 | 61.95 | 62.2 | 61.75 | 62.05 | 4776103
2013-08-22 00:00:00 | 61.45 | 62.2 | 61.35 | 62 | 4775295
2013-08-21 00:00:00 | 61.9 | 62.05 | 61.45 | 61.45 | 4189288
2013-08-20 00:00:00 | 61.85 | 62.1 | 61.65 | 61.8 | 4075321
2013-08-19 00:00:00 | 62.1 | 62.15 | 61.8 | 61.85 | 3908749
2013-08-16 00:00:00 | 62.7 | 62.7 | 62.05 | 62.1 | 6636592
2013-08-15 00:00:00 | 62.8 | 62.8 | 62.25 | 62.45 | 3671977
2013-08-14 00:00:00 | 62.65 | 63.05 | 62.55 | 62.7 | 4617108
2013-08-13 00:00:00 | 62.55 | 62.75 | 62.4 | 62.65 | 4149102
2013-08-12 00:00:00 | 62.35 | 62.6 | 62.2 | 62.4 | 4071058
2013-08-09 00:00:00 | 63.4 | 63.5 | 62.05 | 62.45 | 7238060
2013-08-08 00:00:00 | 63.7 | 63.9 | 62.85 | 63.3 | 10387701
2013-08-07 00:00:00 | 64.9 | 65.25 | 64.4 | 64.7 | 4306108
2013-08-06 00:00:00 | 64.65 | 65.7 | 64.6 | 65.05 | 8582580
2013-08-05 00:00:00 | 64.5 | 64.8 | 64.3 | 64.65 | 4127698
2013-08-02 00:00:00 | 63.55 | 64.5 | 63.2 | 64.5 | 7701947
2013-08-01 00:00:00 |  | 62.7 | 62.7 | 62.7
2013-07-31 00:00:00 | 62.15 | 62.95 | 62 | 62.7 | 5690476
2013-07-30 00:00:00 | 62 | 62.25 | 61.85 | 62 | 3229462
2013-07-29 00:00:00 | 61.65 | 62.35 | 61.6 | 62.05 | 3331489
2013-07-26 00:00:00 | 62.7 | 62.7 | 61.85 | 61.85 | 4098967
2013-07-25 00:00:00 | 62.9 | 62.95 | 62.25 | 62.55 | 4394545
2013-07-24 00:00:00 | 62.7 | 63 | 62.55 | 62.75 | 4403451
2013-07-23 00:00:00 | 62.9 | 63 | 62.35 | 62.6 | 3307309
2013-07-22 00:00:00 | 63.15 | 63.2 | 62.7 | 62.85 | 5624179
2013-07-19 00:00:00 | 63.1 | 63.25 | 62.65 | 63.1 | 7115447
2013-07-18 00:00:00 | 63.75 | 63.75 | 63.25 | 63.25 | 6399392
2013-07-17 00:00:00 | 63.95 | 64.15 | 63.5 | 63.75 | 5011000
2013-07-16 00:00:00 | 64.05 | 64.15 | 63.75 | 63.8 | 2734424
2013-07-15 00:00:00 | 63.95 | 64.2 | 63.8 | 63.95 | 3019068
2013-07-12 00:00:00 | 64.25 | 64.5 | 63.75 | 63.75 | 5317945
2013-07-11 00:00:00 | 63.9 | 64.25 | 63.6 | 63.95 | 5495477
2013-07-10 00:00:00 | 63.3 | 63.5 | 63.15 | 63.35 | 3312232
2013-07-09 00:00:00 | 63.2 | 63.3 | 62.85 | 63.2 | 4983970
2013-07-08 00:00:00 | 63 | 63.1 | 62.6 | 62.75 | 3438284
2013-07-05 00:00:00 | 63.05 | 63.45 | 62.3 | 62.5 | 4609796
2013-07-04 00:00:00 | 62 | 63 | 61.95 | 62.9 | 6123881
2013-07-03 00:00:00 | 62.4 | 62.5 | 61.65 | 61.8 | 6020701
2013-07-02 00:00:00 | 62.7 | 62.7 | 62 | 62.5 | 5968293
2013-07-01 00:00:00 | 62.4 | 62.7 | 62.05 | 62.55 | 5685917
2013-06-28 00:00:00 | 62 | 62.25 | 61.55 | 61.95 | 7092661
2013-06-27 00:00:00 | 61.35 | 62 | 60.75 | 61.7 | 6700251
2013-06-26 00:00:00 | 60.3 | 61.1 | 60.05 | 61 | 8661780
2013-06-25 00:00:00 | 60.15 | 60.2 | 59.3 | 60.1 | 10548701
2013-06-24 00:00:00 | 60.4 | 60.7 | 59.2 | 59.3 | 9434993
2013-06-21 00:00:00 | 61 | 62.1 | 60.7 | 60.7 | 18031209
2013-06-20 00:00:00 | 61.95 | 62.25 | 61.2 | 61.2 | 12103379
2013-06-19 00:00:00 | 62.35 | 62.5 | 61.9 | 62.5 | 6438927
2013-06-18 00:00:00 | 62.45 | 62.5 | 62 | 62.1 | 5917854
2013-06-17 00:00:00 | 62.3 | 62.6 | 61.9 | 62.4 | 5698197
2013-06-14 00:00:00 | 62.35 | 62.4 | 61.45 | 61.85 | 5457078
2013-06-13 00:00:00 | 61.4 | 61.85 | 61.2 | 61.85 | 7260093
2013-06-12 00:00:00 | 61.85 | 62.85 | 61.85 | 62.2 | 5743604
2013-06-11 00:00:00 | 62.85 | 62.85 | 61.4 | 62 | 10425525
2013-06-10 00:00:00 | 63.15 | 63.55 | 62.8 | 62.9 | 4821873
2013-06-07 00:00:00 | 62.25 | 63.25 | 61.35 | 63.25 | 11463729
2013-06-06 00:00:00 | 62.95 | 63.4 | 62.15 | 62.15 | 8942677
2013-06-05 00:00:00 | 63.6 | 64.2 | 62.85 | 63 | 9976583
2013-06-04 00:00:00 | 62.45 | 64.15 | 62.35 | 63.95 | 9975755
2013-06-03 00:00:00 | 63 | 63.6 | 62 | 62 | 11054770
2013-05-31 00:00:00 | 64.7 | 64.75 | 63.3 | 63.45 | 11936769
2013-05-30 00:00:00 | 64.45 | 64.95 | 64.35 | 64.7 | 4977194
2013-05-29 00:00:00 | 65.6 | 65.65 | 64.65 | 64.65 | 6955088
2013-05-28 00:00:00 | 65.55 | 65.8 | 65.45 | 65.5 | 8139837
2013-05-27 00:00:00 | 65.8 | 65.85 | 65.3 | 65.35 | 3826127
2013-05-24 00:00:00 | 66 | 66.1 | 65.55 | 65.7 | 6948841
2013-05-23 00:00:00 | 66.4 | 66.55 | 65.55 | 65.75 | 7797067
2013-05-22 00:00:00 | 67.3 | 67.35 | 66.6 | 67.35 | 5828246
2013-05-21 00:00:00 | 67 | 67.05 | 66.2 | 66.95 | 7371949
2013-05-20 00:00:00 |  | 66.95 | 66.95 | 66.95
2013-05-17 00:00:00 | 66.8 | 67.1 | 66.25 | 66.95 | 9433316
2013-05-16 00:00:00 | 67.75 | 68.1 | 66.7 | 66.7 | 5143171
2013-05-15 00:00:00 | 67.2 | 68 | 67.15 | 67.95 | 5653219
2013-05-14 00:00:00 | 67.15 | 67.55 | 67 | 67.15 | 5152088
2013-05-13 00:00:00 | 66.95 | 67.2 | 66.75 | 66.9 | 4785913
2013-05-10 00:00:00 | 66.85 | 66.95 | 66.7 | 66.9 | 4331726
2013-05-09 00:00:00 |  | 66.6 | 66.6 | 66.6
2013-05-08 00:00:00 | 66 | 66.75 | 65.7 | 66.6 | 5069146
2013-05-07 00:00:00 | 65.9 | 66.15 | 65.75 | 66.1 | 3144387
2013-05-06 00:00:00 | 65.85 | 66.05 | 65.65 | 65.85 | 2072542
2013-05-03 00:00:00 | 66.15 | 66.2 | 65.5 | 65.8 | 4647965
2013-05-02 00:00:00 | 66 | 66.6 | 65.9 | 66.05 | 4547054
2013-05-01 00:00:00 |  | 66.4 | 66.4 | 66.4
2013-04-30 00:00:00 | 66.6 | 66.75 | 66 | 66.4 | 6212640
2013-04-29 00:00:00 | 65.85 | 66.7 | 65.8 | 66.55 | 3162136
2013-04-26 00:00:00 | 66.15 | 66.35 | 65.7 | 65.9 | 5161975
2013-04-25 00:00:00 | 66.55 | 66.85 | 65.95 | 66.35 | 8172987
2013-04-24 00:00:00 | 66.25 | 66.9 | 66.2 | 66.65 | 7077118
2013-04-23 00:00:00 | 65.15 | 66.35 | 65.1 | 66.35 | 14219892
2013-04-22 00:00:00 | 65.35 | 65.5 | 65.15 | 65.15 | 11188783
2013-04-19 00:00:00 | 65.25 | 65.3 | 64.7 | 65.3 | 9987887
2013-04-18 00:00:00 | 63.55 | 65.1 | 62.75 | 65 | 15079416
2013-04-17 00:00:00 | 66.05 | 66.15 | 64.3 | 64.3 | 10950501
2013-04-16 00:00:00 | 65.7 | 66.15 | 65.35 | 65.9 | 7103267
2013-04-15 00:00:00 | 65.8 | 65.85 | 65.4 | 65.55 | 14369060
2013-04-12 00:00:00 | 67.15 | 67.65 | 67.1 | 67.4 | 14527392
2013-04-11 00:00:00 | 67.65 | 67.9 | 67.15 | 67.35 | 6820963
2013-04-10 00:00:00 | 66.9 | 67.8 | 66.9 | 67.7 | 8679569
2013-04-09 00:00:00 | 67.95 | 68 | 66.85 | 67.05 | 14879336
2013-04-08 00:00:00 | 67.45 | 68.15 | 67.4 | 68 | 7725058
2013-04-05 00:00:00 | 68.55 | 68.6 | 66.85 | 67.3 | 9358085
2013-04-04 00:00:00 | 69.75 | 69.75 | 68.6 | 68.7 | 7437786
2013-04-03 00:00:00 | 69.7 | 70 | 69.3 | 69.4 | 8660068
2013-04-02 00:00:00 | 68.7 | 69.65 | 68.7 | 69.5 | 6813421
2013-04-01 00:00:00 | 68 | 68.8 | 68 | 68.65 | 6732702
2013-03-29 00:00:00 | 68 | 68.8 | 68 | 68.65 | 6732702
2013-03-28 00:00:00 | 68 | 68.8 | 68 | 68.65 | 6732702
2013-03-27 00:00:00 | 67.9 | 68 | 67.45 | 67.85 | 5832766
2013-03-26 00:00:00 | 67.85 | 68 | 67.6 | 67.7 | 4102615
2013-03-25 00:00:00 | 68 | 68.25 | 67.85 | 68 | 4384385
2013-03-22 00:00:00 | 67.95 | 68.1 | 67.55 | 67.85 | 5482826
2013-03-21 00:00:00 | 68.8 | 68.95 | 68 | 68.05 | 5763152
2013-03-20 00:00:00 | 68.5 | 68.7 | 68.15 | 68.15 | 5482928
2013-03-19 00:00:00 | 68.5 | 68.7 | 68.15 | 68.15 | 5482928
2013-03-18 00:00:00 | 68.4 | 68.7 | 68.1 | 68.45 | 6544690
2013-03-15 00:00:00 | 68.95 | 69 | 68.4 | 68.75 | 15215250
2013-03-14 00:00:00 | 68.45 | 68.9 | 68.35 | 68.75 | 7376385
2013-03-13 00:00:00 | 67.8 | 68.3 | 67.55 | 68.2 | 7549635
2013-03-12 00:00:00 | 67.5 | 68.15 | 67.35 | 68.1 | 4284755
2013-03-11 00:00:00 | 67.2 | 67.75 | 67.2 | 67.65 | 3463411
2013-03-08 00:00:00 | 67.05 | 67.4 | 66.9 | 67.3 | 4668919
2013-03-07 00:00:00 | 66.95 | 67.05 | 66.5 | 67.05 | 6358660
2013-03-06 00:00:00 | 66.5 | 66.6 | 65.9 | 66.15 | 4349826
2013-03-05 00:00:00 | 65.75 | 66.75 | 65.7 | 66.6 | 7542672
2013-03-04 00:00:00 | 65.05 | 65.5 | 65.05 | 65.45 | 3165060
2013-03-01 00:00:00 | 65.3 | 65.7 | 65.2 | 65.2 | 4875718
2013-02-28 00:00:00 | 64.5 | 65.5 | 64.3 | 65.5 | 8118160
2013-02-27 00:00:00 | 64.7 | 64.75 | 64.1 | 64.4 | 3305643
2013-02-26 00:00:00 | 64.6 | 64.9 | 64.25 | 64.5 | 6455832
2013-02-25 00:00:00 | 64.4 | 64.95 | 64.4 | 64.9 | 5935780
2013-02-22 00:00:00 | 64 | 64.5 | 63.85 | 64.4 | 3759070
2013-02-21 00:00:00 | 64.3 | 64.5 | 63.85 | 63.85 | 6423446
2013-02-20 00:00:00 | 64.15 | 64.55 | 64 | 64.4 | 4974807
2013-02-19 00:00:00 | 63.15 | 64.1 | 63.05 | 64.1 | 4833182
2013-02-18 00:00:00 | 63.15 | 63.3 | 62.85 | 63.1 | 3106424
2013-02-15 00:00:00 | 63.2 | 63.55 | 63.05 | 63.2 | 13628907
2013-02-14 00:00:00 | 63.5 | 63.5 | 62.7 | 63 | 12188507
2013-02-13 00:00:00 | 64.35 | 64.7 | 64.3 | 64.5 | 5192202
2013-02-12 00:00:00 | 64.45 | 64.6 | 64.15 | 64.25 | 4241482
2013-02-11 00:00:00 | 64.15 | 64.6 | 64.15 | 64.2 | 3351929
2013-02-08 00:00:00 | 63.8 | 64.05 | 63.65 | 63.95 | 3125370
2013-02-07 00:00:00 | 64 | 64.15 | 63.5 | 63.5 | 3521728
2013-02-06 00:00:00 | 63.55 | 64.15 | 63.45 | 64.15 | 5265227
2013-02-05 00:00:00 | 63.25 | 63.65 | 63.05 | 63.4 | 3853956
2013-02-04 00:00:00 | 63.65 | 63.95 | 63.2 | 63.2 | 3848876
2013-02-01 00:00:00 | 63.75 | 64.05 | 63.4 | 63.75 | 4275476
2013-01-31 00:00:00 | 63.8 | 64.2 | 63.75 | 63.9 | 5411003
2013-01-30 00:00:00 | 64.5 | 64.5 | 63.8 | 63.9 | 4019527
2013-01-29 00:00:00 | 64.35 | 64.45 | 63.75 | 64.45 | 4817642
2013-01-28 00:00:00 | 64.35 | 64.4 | 63.95 | 64.35 | 4399544
2013-01-25 00:00:00 | 63.65 | 64.1 | 63.55 | 64.1 | 4472602
2013-01-24 00:00:00 | 63.35 | 63.9 | 63.35 | 63.55 | 6014482
2013-01-23 00:00:00 | 63.2 | 63.7 | 63.15 | 63.6 | 5101036
2013-01-22 00:00:00 | 63.4 | 63.45 | 62.95 | 62.95 | 3976557
2013-01-21 00:00:00 | 63.6 | 63.7 | 63.2 | 63.25 | 4103526
2013-01-18 00:00:00 | 63.95 | 63.95 | 63.25 | 63.4 | 12458489
2013-01-17 00:00:00 | 62.6 | 63.55 | 62.55 | 63.4 | 7494881
2013-01-16 00:00:00 | 62.15 | 62.55 | 61.95 | 62.4 | 5110105
2013-01-15 00:00:00 | 61.1 | 62.15 | 61.05 | 62.15 | 7170114
2013-01-14 00:00:00 | 61.4 | 61.4 | 60.85 | 61.15 | 3997785
2013-01-11 00:00:00 | 61.25 | 61.45 | 61.1 | 61.25 | 7089484
2013-01-10 00:00:00 | 60.8 | 60.95 | 60.65 | 60.85 | 2672321
2013-01-09 00:00:00 | 60.35 | 60.75 | 60.25 | 60.65 | 4078023
2013-01-08 00:00:00 | 60.6 | 60.85 | 60.35 | 60.4 | 4416509
2013-01-07 00:00:00 | 60.9 | 61.05 | 60.6 | 60.75 | 4651740
2013-01-04 00:00:00 | 60.65 | 61.05 | 60.55 | 61 | 2792092
2013-01-03 00:00:00 | 60.1 | 60.65 | 60.05 | 60.65 | 5280227
2013-01-02 00:00:00 | 59.85 | 60.05 | 59.6 | 59.6 | 4186410
2013-01-01 00:00:00 | 59.85 | 60.05 | 59.6 | 59.6 | 4186410
2012-12-31 00:00:00 | 59.85 | 60.05 | 59.6 | 59.6 | 4186410
2012-12-28 00:00:00 | 59.85 | 60.05 | 59.6 | 59.6 | 4186410
2012-12-27 00:00:00 | 60.05 | 60.1 | 59.85 | 59.85 | 2407971
2012-12-26 00:00:00 | 60.05 | 60.25 | 59.95 | 60.05 | 11479701
2012-12-25 00:00:00 | 60.05 | 60.25 | 59.95 | 60.05 | 11479701
2012-12-24 00:00:00 | 60.05 | 60.25 | 59.95 | 60.05 | 11479701
2012-12-21 00:00:00 | 60.05 | 60.25 | 59.95 | 60.05 | 11479701
2012-12-20 00:00:00 | 60.2 | 60.25 | 59.95 | 60 | 5480448
2012-12-19 00:00:00 | 60.1 | 60.35 | 60 | 60.15 | 4567225
2012-12-18 00:00:00 | 60.25 | 60.35 | 59.95 | 59.95 | 5854698
2012-12-17 00:00:00 | 60.35 | 60.45 | 60.1 | 60.15 | 6057295
2012-12-14 00:00:00 | 61 | 61.05 | 60.2 | 60.3 | 5252760
2012-12-13 00:00:00 | 61.2 | 61.35 | 60.8 | 60.8 | 4189338
2012-12-12 00:00:00 | 61.15 | 61.35 | 60.75 | 61 | 3402772
2012-12-11 00:00:00 | 61 | 61.4 | 61 | 61.2 | 3598354
2012-12-10 00:00:00 | 60.9 | 61.1 | 60.8 | 61 | 1800616
2012-12-07 00:00:00 | 60.8 | 61.1 | 60.65 | 60.95 | 3613602
2012-12-06 00:00:00 | 60.5 | 60.95 | 60.5 | 60.95 | 3178989
2012-12-05 00:00:00 | 60.75 | 60.85 | 60.35 | 60.55 | 2871769
2012-12-04 00:00:00 | 60.75 | 61.1 | 60.7 | 60.75 | 4778433
2012-12-03 00:00:00 | 60.8 | 60.95 | 60.65 | 60.75 | 2600480
2012-11-30 00:00:00 | 61 | 61 | 60.65 | 60.65 | 7665517
2012-11-29 00:00:00 | 60.75 | 61 | 60.65 | 61 | 5098641
2012-11-28 00:00:00 | 59.9 | 60.75 | 59.85 | 60.6 | 4789747
2012-11-27 00:00:00 | 59.7 | 60.15 | 59.7 | 59.9 | 5150308
2012-11-26 00:00:00 | 59.8 | 59.85 | 59.6 | 59.65 | 2348012
2012-11-23 00:00:00 | 59.4 | 59.9 | 59.35 | 59.8 | 2692151
2012-11-22 00:00:00 | 59.4 | 59.6 | 59.2 | 59.45 | 2851023
2012-11-21 00:00:00 | 58.95 | 59.25 | 58.8 | 59.25 | 3600698
2012-11-20 00:00:00 | 59.2 | 59.25 | 58.9 | 59.15 | 5002672
2012-11-19 00:00:00 | 58.65 | 59.3 | 58.35 | 59.3 | 7564663
2012-11-16 00:00:00 | 58.75 | 59 | 58.3 | 58.4 | 6079661
2012-11-15 00:00:00 | 59.75 | 59.75 | 58.85 | 58.85 | 4862999
2012-11-14 00:00:00 | 59.95 | 60.05 | 59.85 | 59.85 | 2171441
2012-11-13 00:00:00 | 59.75 | 60.1 | 59.75 | 60.05 | 3585406
2012-11-12 00:00:00 | 59.9 | 60 | 59.8 | 59.85 | 2542132
2012-11-09 00:00:00 | 59.85 | 60.15 | 59.75 | 59.95 | 4046767
2012-11-08 00:00:00 | 59.55 | 59.95 | 59.45 | 59.8 | 3686215
2012-11-07 00:00:00 | 59.75 | 60.1 | 59.5 | 59.5 | 4074540
2012-11-06 00:00:00 | 59.4 | 59.75 | 59.35 | 59.6 | 2993622
2012-11-05 00:00:00 | 59.1 | 59.6 | 59 | 59.6 | 3579356
2012-11-02 00:00:00 | 59.15 | 59.2 | 58.9 | 59.1 | 4639684
2012-11-01 00:00:00 | 59 | 59.15 | 58.85 | 59.05 | 4224414
2012-10-31 00:00:00 | 59.6 | 59.7 | 59.1 | 59.1 | 4664989
2012-10-30 00:00:00 | 59.6 | 59.75 | 59.55 | 59.65 | 2490671
2012-10-29 00:00:00 | 59.7 | 59.85 | 59.6 | 59.65 | 2190870
2012-10-26 00:00:00 | 59.85 | 59.95 | 59.55 | 59.7 | 4090670
2012-10-25 00:00:00 | 60.25 | 60.3 | 59.95 | 59.95 | 3394433
2012-10-24 00:00:00 | 60.05 | 60.3 | 59.8 | 60.15 | 3608331
2012-10-23 00:00:00 | 61.15 | 61.2 | 59.9 | 59.95 | 5801332
2012-10-22 00:00:00 | 61.2 | 61.25 | 60.95 | 61.05 | 2109622
2012-10-19 00:00:00 | 61.25 | 61.4 | 61.1 | 61.2 | 4901456
2012-10-18 00:00:00 | 60.8 | 61.2 | 60.4 | 61.2 | 11395379
2012-10-17 00:00:00 | 61.8 | 62.3 | 61.7 | 62.25 | 4568500
2012-10-16 00:00:00 | 61.9 | 62.1 | 61.7 | 62 | 3798934
2012-10-15 00:00:00 | 61.35 | 61.75 | 61.3 | 61.75 | 2928532
2012-10-12 00:00:00 | 61.15 | 61.4 | 60.9 | 61.3 | 2703208
2012-10-11 00:00:00 | 61.05 | 61.25 | 60.95 | 61.15 | 3777477
2012-10-10 00:00:00 | 61 | 61.45 | 60.95 | 61.25 | 3516836
2012-10-09 00:00:00 | 60.95 | 61.3 | 60.85 | 61 | 5966766
2012-10-08 00:00:00 | 60.4 | 60.85 | 60.25 | 60.65 | 3756648
2012-10-05 00:00:00 | 60.25 | 60.45 | 60.05 | 60.4 | 3994267
2012-10-04 00:00:00 | 59.95 | 60.1 | 59.85 | 59.95 | 3837470
2012-10-03 00:00:00 | 59.8 | 59.95 | 59.5 | 59.7 | 3914709
2012-10-02 00:00:00 | 59.9 | 60.1 | 59.75 | 59.8 | 7335084
2012-10-01 00:00:00 | 59.45 | 60 | 59.45 | 60 | 4220783
2012-09-28 00:00:00 | 59.75 | 59.95 | 59.3 | 59.3 | 6817614
2012-09-27 00:00:00 | 59.95 | 60 | 59.65 | 59.65 | 4130241
2012-09-26 00:00:00 | 59.65 | 59.95 | 59.5 | 59.8 | 5703344
2012-09-25 00:00:00 | 59.5 | 59.85 | 59.45 | 59.8 | 3700768
2012-09-24 00:00:00 | 59.5 | 59.6 | 59.05 | 59.35 | 2655250
2012-09-21 00:00:00 | 59.65 | 59.65 | 59.05 | 59.4 | 15598095
2012-09-20 00:00:00 | 59.3 | 59.5 | 59 | 59.35 | 4241758
2012-09-19 00:00:00 | 59.1 | 59.4 | 59 | 59.4 | 4125966
2012-09-18 00:00:00 | 58.5 | 59.25 | 58.5 | 59 | 4701509
2012-09-17 00:00:00 | 58.25 | 58.8 | 58.25 | 58.55 | 3592616
2012-09-14 00:00:00 | 58.8 | 58.9 | 58.2 | 58.35 | 5880740
2012-09-13 00:00:00 | 58.4 | 58.7 | 58.35 | 58.65 | 4052862
2012-09-12 00:00:00 | 59 | 59.1 | 58.4 | 58.4 | 4199859
2012-09-11 00:00:00 | 58.8 | 59.05 | 58.65 | 58.95 | 3886141
2012-09-10 00:00:00 | 59 | 59.15 | 58.65 | 58.85 | 4352807
2012-09-07 00:00:00 | 60.1 | 60.1 | 59 | 59.25 | 5611251
2012-09-06 00:00:00 | 59.9 | 60.15 | 59.65 | 60.15 | 3607643
2012-09-05 00:00:00 | 59.1 | 59.75 | 59.1 | 59.75 | 3190741
2012-09-04 00:00:00 | 60 | 60 | 59.15 | 59.15 | 3919415
2012-09-03 00:00:00 | 59.4 | 60 | 59.4 | 59.95 | 2434999
2012-08-31 00:00:00 | 59.7 | 59.85 | 59.35 | 59.35 | 5081973
2012-08-30 00:00:00 | 59.85 | 60 | 59.6 | 59.65 | 3132874
2012-08-29 00:00:00 | 59.8 | 60.05 | 59.7 | 59.95 | 3874981
2012-08-28 00:00:00 | 60.15 | 60.25 | 59.7 | 59.7 | 3642967
2012-08-27 00:00:00 | 60.25 | 60.35 | 60 | 60.25 | 2180826
2012-08-24 00:00:00 | 59.9 | 60.35 | 59.9 | 60.25 | 2776501
2012-08-23 00:00:00 | 59.9 | 60.05 | 59.75 | 59.85 | 3981407
2012-08-22 00:00:00 | 60 | 60 | 59.7 | 59.7 | 3590936
2012-08-21 00:00:00 | 60.15 | 60.4 | 60 | 60 | 3329129
2012-08-20 00:00:00 | 60.3 | 60.4 | 60.05 | 60.1 | 2344426
2012-08-17 00:00:00 | 60.6 | 60.6 | 60.15 | 60.2 | 5199966
2012-08-16 00:00:00 | 60.6 | 60.7 | 59.95 | 60.2 | 5989286
2012-08-15 00:00:00 | 60.65 | 61 | 60.5 | 60.6 | 3245046
2012-08-14 00:00:00 | 60.55 | 60.8 | 60.4 | 60.75 | 3735571
2012-08-13 00:00:00 | 60.45 | 60.65 | 60.3 | 60.45 | 2665616
2012-08-10 00:00:00 | 60.8 | 60.85 | 60.25 | 60.4 | 5575860
2012-08-09 00:00:00 | 60.4 | 61.8 | 60.4 | 61.05 | 8994320
2012-08-08 00:00:00 | 59.8 | 60.1 | 59.3 | 59.65 | 5741016
2012-08-07 00:00:00 | 60.15 | 60.2 | 59.55 | 59.7 | 4412724
2012-08-06 00:00:00 | 60.6 | 60.7 | 60.1 | 60.3 | 3971786
2012-08-03 00:00:00 | 60.75 | 61 | 60.55 | 60.75 | 3637469
2012-08-02 00:00:00 | 60.05 | 60.9 | 59.95 | 60.45 | 8047915
2012-08-01 00:00:00 |  | 60.05 | 60.05 | 60.05 | 0
2012-07-31 00:00:00 | 59.95 | 60.05 | 59.8 | 60.05 | 5241836
2012-07-30 00:00:00 | 59.65 | 59.95 | 59.5 | 59.85 | 3136784
2012-07-27 00:00:00 | 58.65 | 59.65 | 58.55 | 59.65 | 4160683
2012-07-26 00:00:00 | 57.85 | 59.15 | 57.8 | 58.65 | 6031569
2012-07-25 00:00:00 | 58.2 | 58.3 | 57.65 | 57.7 | 4591071
2012-07-24 00:00:00 | 58.6 | 58.65 | 58.05 | 58.05 | 4575713
2012-07-23 00:00:00 | 58.85 | 59.05 | 58.2 | 58.2 | 5379823
2012-07-20 00:00:00 | 59.5 | 59.55 | 58.75 | 59.05 | 5564859
2012-07-19 00:00:00 | 59.35 | 59.5 | 59.05 | 59.5 | 3460512
2012-07-18 00:00:00 | 58.95 | 59.2 | 58.7 | 59.2 | 5149718
2012-07-17 00:00:00 | 59 | 59.3 | 58.85 | 58.85 | 4377876
2012-07-16 00:00:00 | 59.05 | 59.1 | 58.7 | 59 | 2810782
2012-07-13 00:00:00 | 58.8 | 59.05 | 58.7 | 59 | 2727207
2012-07-12 00:00:00 | 58.6 | 58.8 | 58.4 | 58.75 | 3139199
2012-07-11 00:00:00 | 58.95 | 59.05 | 58.6 | 58.75 | 4192652
2012-07-10 00:00:00 | 58.55 | 59.15 | 58.4 | 59 | 4994694
2012-07-09 00:00:00 | 58.5 | 58.6 | 58.3 | 58.4 | 2874146
2012-07-06 00:00:00 | 58.15 | 58.45 | 58.1 | 58.4 | 4165549
2012-07-05 00:00:00 | 57.95 | 58.4 | 57.85 | 58.1 | 4681957
2012-07-04 00:00:00 | 57.9 | 58.15 | 57.9 | 57.95 | 4236145
2012-07-03 00:00:00 | 57.05 | 58 | 57 | 58 | 7959442
2012-07-02 00:00:00 | 56.55 | 57 | 56.5 | 57 | 3665277
2012-06-29 00:00:00 | 56 | 56.55 | 56 | 56.55 | 5947066
2012-06-28 00:00:00 | 55.75 | 56 | 55.6 | 55.95 | 3428727
2012-06-27 00:00:00 | 55.8 | 55.85 | 55.7 | 55.75 | 3368047
2012-06-26 00:00:00 | 55.65 | 55.8 | 55.45 | 55.8 | 3282191
2012-06-25 00:00:00 | 55.45 | 55.8 | 55.25 | 55.8 | 4893955
2012-06-22 00:00:00 | 55.15 | 55.6 | 55.1 | 55.5 | 3692422
2012-06-21 00:00:00 | 55.25 | 55.55 | 55.1 | 55.1 | 5316587
2012-06-20 00:00:00 | 55.85 | 55.95 | 55.15 | 55.4 | 6337216
2012-06-19 00:00:00 | 55.45 | 55.95 | 55.1 | 55.95 | 6538369
2012-06-18 00:00:00 | 55.8 | 55.95 | 55.65 | 55.9 | 3695256
2012-06-15 00:00:00 | 55.85 | 55.95 | 55.7 | 55.7 | 21152310
2012-06-14 00:00:00 | 55.95 | 56 | 55.85 | 55.95 | 5320012
2012-06-13 00:00:00 | 55.5 | 55.9 | 55.45 | 55.9 | 9955634
2012-06-12 00:00:00 |  |  |  | 55.5 | 0
2012-06-11 00:00:00 |  |  |  | 54.8 | 0
2012-06-08 00:00:00 | 54.5 | 54.85 | 54.4 | 54.75 | 4103389
2012-06-07 00:00:00 |  |  |  | 54.5 | 0
2012-06-06 00:00:00 |  |  |  | 54.3 | 0
2012-06-05 00:00:00 | 54.2 | 54.3 | 53.8 | 54.2 | 3089503
2012-06-04 00:00:00 |  |  |  | 54.2 | 0
2012-06-01 00:00:00 | 55 | 55 | 54.2 | 55.05 | 6618560
2012-05-31 00:00:00 | 55.3 | 55.45 | 54.85 | 55.05 | 6270504
2012-05-30 00:00:00 | 55.05 | 55.4 | 54.85 | 55.4 | 4786521
2012-05-29 00:00:00 |  |  |  | 55.05 | 0
2012-05-28 00:00:00 |  |  |  | 54.8 | 0
2012-05-25 00:00:00 | 54.7 | 55 | 54.65 | 54.8 | 4365065
2012-05-24 00:00:00 | 54.75 | 54.9 | 54.5 | 54.65 | 4573504
2012-05-23 00:00:00 | 54.8 | 55 | 54.65 | 54.65 | 4766349
2012-05-22 00:00:00 | 54.55 | 54.95 | 54.5 | 54.95 | 4723489
2012-05-21 00:00:00 | 54.25 | 54.75 | 54.25 | 54.35 | 3994421
2012-05-18 00:00:00 | 54.1 | 54.7 | 54.05 | 54.5 | 10860686
2012-05-17 00:00:00 |  |  |  | 54.5
2012-05-16 00:00:00 | 54.75 | 54.8 | 54.3 | 54.5 | 6022714
2012-05-15 00:00:00 | 54.85 | 55 | 54.8 | 54.85 | 3684611
2012-05-14 00:00:00 | 55.05 | 55.1 | 54.6 | 54.75 | 4165361
2012-05-11 00:00:00 | 54.6 | 55.15 | 54.5 | 55.15 | 4931969
2012-05-10 00:00:00 | 54.85 | 54.9 | 54.4 | 54.7 | 4741822
2012-05-09 00:00:00 | 55.1 | 55.15 | 54.55 | 54.9 | 6382674
2012-05-08 00:00:00 | 55.35 | 55.45 | 54.95 | 55.1 | 4748587
2012-05-07 00:00:00 | 55.15 | 55.35 | 55.1 | 55.35 | 2121917
2012-05-04 00:00:00 | 55.35 | 55.8 | 55.25 | 55.25 | 5615359
2012-05-03 00:00:00 | 55.5 | 55.75 | 55.35 | 55.4 | 4631206
2012-05-02 00:00:00 | 55.8 | 55.95 | 55.45 | 55.5 | 5630950
2012-05-01 00:00:00 |  |  |  | 55.6
2012-04-30 00:00:00 | 55.45 | 55.65 | 55.35 | 55.6 | 7182001
2012-04-27 00:00:00 | 55.45 | 55.55 | 55.1 | 55.4 | 10661354
2012-04-26 00:00:00 | 55.75 | 55.95 | 55.35 | 55.6 | 7414476
2012-04-25 00:00:00 | 55.5 | 55.65 | 55.4 | 55.65 | 5537063
2012-04-24 00:00:00 | 55.65 | 55.7 | 55.4 | 55.5 | 4492489
2012-04-23 00:00:00 | 55.25 | 55.95 | 55.05 | 55.5 | 13294434
2012-04-20 00:00:00 | 57.3 | 57.45 | 56.8 | 57.1 | 15027730
2012-04-19 00:00:00 | 56.95 | 57.5 | 56.8 | 57.2 | 8776717
2012-04-18 00:00:00 | 56.75 | 56.9 | 56.4 | 56.65 | 5587279
2012-04-17 00:00:00 | 56.2 | 56.85 | 56.15 | 56.75 | 6351953
2012-04-16 00:00:00 | 55.55 | 56.1 | 55.5 | 56 | 5133633
2012-04-13 00:00:00 | 55.9 | 56 | 55.25 | 55.6 | 5776664
2012-04-12 00:00:00 | 55.45 | 55.8 | 55.3 | 55.8 | 5858447
2012-04-11 00:00:00 | 55.85 | 55.85 | 55.4 | 55.5 | 3874352
2012-04-10 00:00:00 | 55.85 | 56.1 | 55.55 | 55.65 | 11524493
2012-04-09 00:00:00 | 56.35 | 56.45 | 55.95 | 55.95 | 5431003
2012-04-06 00:00:00 | 56.35 | 56.45 | 55.95 | 55.95 | 5431003
2012-04-05 00:00:00 | 56.35 | 56.45 | 55.95 | 55.95 | 5431003
2012-04-04 00:00:00 | 56.7 | 56.8 | 56.1 | 56.3 | 6072169
2012-04-03 00:00:00 | 57.1 | 57.1 | 56.7 | 56.7 | 4370230
2012-04-02 00:00:00 | 57 | 57.1 | 56.7 | 57.1 | 6349054
2012-03-30 00:00:00 | 56.3 | 56.8 | 56 | 56.8 | 5559920
2012-03-29 00:00:00 | 56.5 | 56.5 | 56.05 | 56.1 | 5322015
2012-03-28 00:00:00 | 56.3 | 56.55 | 56.2 | 56.55 | 5200455
2012-03-27 00:00:00 | 57 | 57.05 | 56.55 | 56.75 | 5680092
2012-03-26 00:00:00 | 56.6 | 57.05 | 56.5 | 56.95 | 4553355
2012-03-23 00:00:00 | 56.65 | 56.65 | 56.4 | 56.4 | 3672722
2012-03-22 00:00:00 | 56.4 | 56.6 | 56.2 | 56.45 | 5643519
2012-03-21 00:00:00 | 56.6 | 56.85 | 56.45 | 56.5 | 4577224
2012-03-20 00:00:00 | 56.55 | 56.7 | 56.4 | 56.6 | 4657446
2012-03-19 00:00:00 | 57 | 57.1 | 56.55 | 56.65 | 6705282
2012-03-16 00:00:00 | 56.7 | 57.25 | 56.45 | 57 | 25559099
2012-03-15 00:00:00 | 56.4 | 56.7 | 56.35 | 56.7 | 4860215
2012-03-14 00:00:00 | 56.9 | 56.9 | 56.4 | 56.4 | 6005798
2012-03-13 00:00:00 | 56.75 | 56.8 | 56.55 | 56.8 | 5382489
2012-03-12 00:00:00 | 56.55 | 56.75 | 56.35 | 56.65 | 4772888
2012-03-09 00:00:00 | 56.45 | 56.75 | 56.25 | 56.6 | 5495245
2012-03-08 00:00:00 | 55.8 | 56.65 | 55.7 | 56.55 | 8014735
2012-03-07 00:00:00 | 55.4 | 55.7 | 55.15 | 55.6 | 5117858
2012-03-06 00:00:00 | 55.7 | 55.8 | 55.25 | 55.3 | 5628778
2012-03-05 00:00:00 | 55.55 | 55.9 | 55.5 | 55.7 | 4288125
2012-03-02 00:00:00 | 55.5 | 55.7 | 55.25 | 55.55 | 4053394
2012-03-01 00:00:00 | 55.3 | 55.75 | 55.25 | 55.45 | 4537138
2012-02-29 00:00:00 | 55.5 | 55.75 | 55.3 | 55.3 | 6323067
2012-02-28 00:00:00 | 55.85 | 56.2 | 55.45 | 55.45 | 6784682
2012-02-27 00:00:00 | 55.55 | 55.65 | 55.1 | 55.65 | 4675638
2012-02-24 00:00:00 | 55.35 | 55.45 | 55.05 | 55.45 | 4814745
2012-02-23 00:00:00 | 55.4 | 55.55 | 55.25 | 55.55 | 4086695
2012-02-22 00:00:00 | 55.45 | 55.6 | 55.05 | 55.55 | 4810752
2012-02-21 00:00:00 | 55.8 | 55.85 | 55.25 | 55.55 | 4596747
2012-02-20 00:00:00 | 55.8 | 55.95 | 55.35 | 55.7 | 4265297
2012-02-17 00:00:00 | 55.8 | 55.95 | 55.65 | 55.85 | 27723656
2012-02-16 00:00:00 | 54.8 | 56.15 | 54.5 | 55.6 | 15472333
2012-02-15 00:00:00 | 54.3 | 54.55 | 54.3 | 54.45 | 4035690
2012-02-14 00:00:00 | 53.9 | 54.35 | 53.85 | 54.25 | 4485454
2012-02-13 00:00:00 | 53.75 | 54 | 53.55 | 54 | 3368477
2012-02-10 00:00:00 | 53.6 | 53.75 | 53.35 | 53.65 | 3924202
2012-02-09 00:00:00 | 53.5 | 53.7 | 53.4 | 53.65 | 3657489
2012-02-08 00:00:00 | 53.55 | 53.85 | 53.4 | 53.5 | 4185877
2012-02-07 00:00:00 | 53 | 53.6 | 52.95 | 53.55 | 4063718
2012-02-06 00:00:00 | 53.05 | 53.25 | 52.95 | 53.1 | 4829401
2012-02-03 00:00:00 | 52.75 | 53.15 | 52.7 | 53.15 | 4755757
2012-02-02 00:00:00 | 53.3 | 53.4 | 52.5 | 52.8 | 8260028
2012-02-01 00:00:00 | 52.9 | 53.4 | 52.9 | 53.4 | 4523624
2012-01-31 00:00:00 | 53.3 | 53.3 | 52.7 | 52.75 | 5250296
2012-01-30 00:00:00 | 53 | 53.4 | 52.95 | 53.2 | 3575978
2012-01-27 00:00:00 | 53.4 | 53.7 | 53.05 | 53.1 | 4573359
2012-01-26 00:00:00 | 53.6 | 53.65 | 53.1 | 53.45 | 4505032
2012-01-25 00:00:00 | 53.8 | 53.95 | 53.5 | 53.6 | 3924585
2012-01-24 00:00:00 | 53.25 | 53.75 | 53.15 | 53.65 | 5792720
2012-01-23 00:00:00 | 53.5 | 53.65 | 52.95 | 53.25 | 5820731
2012-01-20 00:00:00 | 53.8 | 53.9 | 53.5 | 53.55 | 6271811
2012-01-19 00:00:00 | 53.95 | 54.15 | 53.3 | 53.7 | 6453653
2012-01-18 00:00:00 | 53.35 | 54.1 | 53.3 | 53.9 | 6462346
2012-01-17 00:00:00 | 53.2 | 53.3 | 53.05 | 53.25 | 4827426
2012-01-16 00:00:00 | 53.25 | 53.35 | 52.9 | 53.05 | 4431214
2012-01-13 00:00:00 | 53.5 | 53.6 | 53.05 | 53.2 | 4180946
2012-01-12 00:00:00 | 53.95 | 54 | 53.45 | 53.45 | 6211841
2012-01-11 00:00:00 | 54.65 | 54.65 | 53.8 | 53.85 | 7495251
2012-01-10 00:00:00 | 54.45 | 54.8 | 54.4 | 54.8 | 5700016
2012-01-09 00:00:00 | 54.1 | 54.4 | 54 | 54.3 | 4762686
2012-01-06 00:00:00 | 54.4 | 54.45 | 53.95 | 54 | 5017048
2012-01-05 00:00:00 | 54.3 | 54.45 | 53.85 | 54.45 | 6121256
2012-01-04 00:00:00 | 54.15 | 54.4 | 54.05 | 54.4 | 6972868
2012-01-03 00:00:00 | 54.1 | 54.3 | 53.85 | 54.3 | 6513536
2012-01-02 00:00:00 |  |  |  | 54
2011-12-30 00:00:00 | 53.7 | 54 | 53.7 | 54 | 3610829
2011-12-29 00:00:00 | 53.6 | 53.7 | 53.35 | 53.6 | 2843598
2011-12-28 00:00:00 | 53.25 | 53.6 | 53.2 | 53.6 | 4003279
2011-12-27 00:00:00 | 53.2 | 53.3 | 53.05 | 53.2 | 1872669
2011-12-26 00:00:00 |  |  |  | 53.2
2011-12-23 00:00:00 | 53 | 53.2 | 52.9 | 53.2 | 3087231
2011-12-22 00:00:00 | 52.8 | 53 | 52.65 | 52.9 | 5115175
2011-12-21 00:00:00 | 52.45 | 52.7 | 52.25 | 52.7 | 5312265
2011-12-20 00:00:00 | 52.3 | 52.6 | 52.1 | 52.4 | 6153112
2011-12-19 00:00:00 | 51.1 | 52.2 | 51.05 | 52.2 | 7101807
2011-12-16 00:00:00 | 51.9 | 51.95 | 51.1 | 51.2 | 16114490
2011-12-15 00:00:00 | 51.55 | 51.65 | 51.25 | 51.65 | 7614274
2011-12-14 00:00:00 | 51.5 | 51.65 | 51.3 | 51.45 | 5581001
2011-12-13 00:00:00 | 51.7 | 51.75 | 51.45 | 51.55 | 6902726
2011-12-12 00:00:00 | 51.45 | 51.8 | 51.4 | 51.6 | 6407085
2011-12-09 00:00:00 | 51.45 | 51.8 | 51.4 | 51.6 | 4069320
2011-12-08 00:00:00 | 51.8 | 51.95 | 51.2 | 51.6 | 8257240
2011-12-07 00:00:00 | 51.7 | 51.75 | 51.25 | 51.65 | 6425734
2011-12-06 00:00:00 | 51 | 51.85 | 51 | 51.5 | 6050133
2011-12-05 00:00:00 | 51.2 | 51.3 | 50.95 | 51.25 | 5427205
2011-12-02 00:00:00 | 51.85 | 52.2 | 50.65 | 50.95 | 10157881
2011-12-01 00:00:00 | 51.2 | 52 | 51.1 | 51.5 | 6905615
2011-11-30 00:00:00 | 50.45 | 51.15 | 50.35 | 51.15 | 18849631
2011-11-29 00:00:00 | 50.5 | 50.85 | 50.15 | 50.7 | 5230584
2011-11-28 00:00:00 | 50.2 | 50.8 | 50 | 50.55 | 6212088
2011-11-25 00:00:00 | 50.1 | 50.65 | 49.92 | 50.35 | 5333481
2011-11-24 00:00:00 | 50.7 | 50.75 | 50.05 | 50.2 | 5244890
2011-11-23 00:00:00 | 51.35 | 51.35 | 50.6 | 50.6 | 6654615
2011-11-22 00:00:00 | 51.75 | 51.95 | 51.2 | 51.45 | 8099058
2011-11-21 00:00:00 | 51.85 | 52 | 51.3 | 51.5 | 9146702
2011-11-18 00:00:00 | 51.9 | 52.05 | 51.85 | 51.95 | 8608130
2011-11-17 00:00:00 | 51.75 | 52 | 51.65 | 51.9 | 7520941
2011-11-16 00:00:00 | 51.75 | 52.25 | 51.5 | 51.8 | 6670910
2011-11-15 00:00:00 | 51.15 | 52.1 | 51.05 | 51.7 | 9914589
2011-11-14 00:00:00 | 51 | 51.1 | 50.65 | 51.1 | 4129933
2011-11-11 00:00:00 | 50.5 | 51.05 | 50.35 | 50.95 | 5026757
2011-11-10 00:00:00 | 50.3 | 50.7 | 50.15 | 50.35 | 5032788
2011-11-09 00:00:00 | 50.95 | 51.05 | 50.5 | 50.6 | 5749179
2011-11-08 00:00:00 | 50.15 | 51.4 | 50.55 | 50.75 | 2860550
2011-11-07 00:00:00 | 50.15 | 51.4 | 50.55 | 50.75 | 2860550
2011-11-04 00:00:00 | 50.15 | 51.4 | 50.95 | 50.95 | 6561628
2011-11-03 00:00:00 | 50.15 | 51 | 50.1 | 51 | 6234577
2011-11-02 00:00:00 | 51 | 51.1 | 50.4 | 50.6 | 5580310
2011-11-01 00:00:00 | 51 | 50.9 | 50.35 | 50.8 | 7730216
2011-10-31 00:00:00 | 51 | 51.65 | 50.9 | 50.9 | 5224880
2011-10-28 00:00:00 | 51 | 51.45 | 50.75 | 51.35 | 5957623
2011-10-27 00:00:00 | 51 | 51.1 | 50.75 | 51 | 6477099
2011-10-26 00:00:00 | 51.4 | 51.75 | 50.55 | 50.8 | 5423253
2011-10-25 00:00:00 | 51.4 | 51.75 | 51.35 | 51 | 5602905
2011-10-24 00:00:00 | 51.7 | 51.8 | 51.35 | 51.45 | 4964494
2011-10-21 00:00:00 | 51.65 | 51.8 | 51.15 | 51.8 | 8181212
2011-10-20 00:00:00 | 51.65 | 51.65 | 51.15 | 51.3 | 6480559
2011-10-19 00:00:00 | 51.65 | 51.65 | 51.25 | 51.55 | 4763928
2011-10-18 00:00:00 | 51.75 | 51.85 | 51.2 | 51.5 | 5157409
2011-10-17 00:00:00 | 51.65 | 52.35 | 51.85 | 51.85 | 4655701
2011-10-14 00:00:00 | 51.65 | 52.3 | 51.65 | 52.1 | 5663592
2011-10-13 00:00:00 | 51.3 | 51.65 | 51.2 | 51.6 | 5822809
2011-10-12 00:00:00 | 50.8 | 51.55 | 51 | 51.25 | 6733714
2011-10-11 00:00:00 | 50.8 | 51.15 | 50.55 | 51.1 | 5890530
2011-10-10 00:00:00 | 50.8 | 50.8 | 50.4 | 50.7 | 3488032
2011-10-07 00:00:00 | 50.6 | 50.6 | 50.25 | 50.5 | 7729869
2011-10-06 00:00:00 | 49.55 | 50.65 | 49.73 | 50.65 | 5638348
2011-10-05 00:00:00 | 49.55 | 49.95 | 49.73 | 49.84 | 6298750
2011-10-04 00:00:00 | 49.55 | 49.95 | 49.38 | 50.1 | 6349351
2011-10-03 00:00:00 | 49.55 | 50.3 | 49.66 | 50.15 | 5626192
2011-09-30 00:00:00 | 48.84 | 50.5 | 49.5 | 50.1 | 6690026
2011-09-29 00:00:00 | 48.84 | 50.5 | 48.93 | 50.2 | 7840864
2011-09-28 00:00:00 | 48.84 | 50 | 48.93 | 49.5 | 6746662
2011-09-27 00:00:00 | 48.84 | 49.3 | 49.14 | 49.43 | 6653419
2011-09-26 00:00:00 | 48.84 | 49.3 | 48.13 | 49.02 | 9635730
2011-09-23 00:00:00 | 48.84 | 48.99 | 48.13 | 48.5 | 7187660
2011-09-22 00:00:00 | 48.84 | 48.99 | 48.08 | 48.37 | 10255279
2011-09-21 00:00:00 | 48.84 | 49.65 | 49.01 | 49.2 | 6239021
2011-09-20 00:00:00 | 48.84 | 49.36 | 48.13 | 49.36 | 6398872
2011-09-19 00:00:00 | 48.84 | 49.44 | 48.13 | 48.63 | 6660315
2011-09-16 00:00:00 | 48.84 | 49.44 | 48.7 | 48.7 | 36197672
2011-09-15 00:00:00 | 48.84 | 49.72 | 48.95 | 48.95 | 7383047
2011-09-14 00:00:00 | 48.84 | 49.18 | 48.72 | 49.08 | 7521624
2011-09-13 00:00:00 | 49.91 | 49.36 | 48.75 | 49.05 | 6978740
2011-09-12 00:00:00 | 49.91 | 49.24 | 48.31 | 48.76 | 6947330
2011-09-09 00:00:00 | 49.91 | 50.3 | 49.6 | 49.6 | 7901966
2011-09-08 00:00:00 | 50.45 | 50.25 | 49.22 | 49.78 | 7748829
2011-09-07 00:00:00 | 50.45 | 50.45 | 49.45 | 50 | 8960835
2011-09-06 00:00:00 | 49 | 50.2 | 48 | 49.73 | 13529259
2011-09-05 00:00:00 | 49 | 49.08 | 48 | 47.98 | 8267863
2011-09-02 00:00:00 | 49.95 | 49.87 | 49.24 | 49.65 | 8345189
2011-09-01 00:00:00 | 49.95 | 50.45 | 49.55 | 50.05 | 7676003
2011-08-31 00:00:00 | 50.55 | 49.86 | 49.2 | 49.91 | 9550361
2011-08-30 00:00:00 | 50.55 | 50.8 | 49.35 | 49.49 | 10160282
2011-08-29 00:00:00 | 50.55 | 50.8 | 50.3 | 50.55 | 4616589
2011-08-26 00:00:00 | 49.37 | 50.25 | 48.81 | 49.95 | 8353700
2011-08-25 00:00:00 | 50.45 | 50.75 | 49.12 | 49.59 | 6729013
2011-08-24 00:00:00 | 49.95 | 50.45 | 48.93 | 50.05 | 7870416
2011-08-23 00:00:00 | 49.95 | 49.77 | 49.02 | 49.44 | 8419813
2011-08-22 00:00:00 | 49.95 | 49.95 | 47.85 | 48.94 | 7271443
2011-08-19 00:00:00 | 49.95 | 49.14 | 47.18 | 48.11 | 15579249
2011-08-18 00:00:00 | 49.95 | 50.8 | 48.61 | 49.35 | 12057429
2011-08-17 00:00:00 | 49.95 | 51 | 49.68 | 50.9 | 7735067
2011-08-16 00:00:00 | 49.95 | 50.15 | 48.51 | 50.1 | 8490991
2011-08-15 00:00:00 | 49.95 | 50.05 | 48.76 | 49.1 | 8786913
2011-08-12 00:00:00 | 49.64 | 49.65 | 46.29 | 49.16 | 12728371
2011-08-11 00:00:00 | 49.64 | 47.08 | 44.63 | 47 | 19414524
2011-08-10 00:00:00 | 51.3 | 47.85 | 45.3 | 45.35 | 17415984
2011-08-09 00:00:00 | 51.3 | 46.81 | 43.88 | 46.7 | 22731064
2011-08-08 00:00:00 | 51.3 | 47.71 | 46.12 | 46 | 13816025
2011-08-05 00:00:00 | 51.3 | 47.86 | 46.2 | 47 | 17702490
2011-08-04 00:00:00 | 51.3 | 49.93 | 48.02 | 48.02 | 15820261
2011-08-03 00:00:00 | 51.3 | 49.76 | 48.56 | 48.96 | 13956815
2011-08-02 00:00:00 | 51.3 | 50 | 49.65 | 49.6 | 12525461
2011-08-01 00:00:00 | 51.3 | 51.2 | 50 | 50.25 | 7826831
2011-07-29 00:00:00 | 51.3 | 51.2 | 50 | 50.25 | 7826831
2011-07-28 00:00:00 | 51.3 | 51.2 | 50.6 | 51 | 7178119
2011-07-27 00:00:00 | 51.3 | 51.7 | 51.3 | 51.15 | 5799727
2011-07-26 00:00:00 | 51.3 | 52.35 | 51.7 | 51.8 | 4659339
2011-07-25 00:00:00 | 51.3 | 52.35 | 51.4 | 52 | 6361139
2011-07-22 00:00:00 | 51.3 | 51.85 | 51.4 | 51.75 | 4392514
2011-07-21 00:00:00 | 51.3 | 51.65 | 51.25 | 51.7 | 6703215
2011-07-20 00:00:00 | 51.3 | 51.35 | 51.25 | 51.15 | 5989868
2011-07-19 00:00:00 | 51.3 | 50.95 | 50.55 | 51.1 | 6388196
2011-07-18 00:00:00 | 51.3 | 51.65 | 50.55 | 50.55 | 8251001
2011-07-15 00:00:00 | 51.3 | 51.65 | 51.2 | 51.4 | 7798448
2011-07-14 00:00:00 | 51.3 | 51.9 | 51.3 | 51.65 | 5134345
2011-07-13 00:00:00 | 52.9 | 52.2 | 51.4 | 51.5 | 5132197
2011-07-12 00:00:00 | 52.9 | 52.2 | 51.4 | 51.95 | 7867949
2011-07-11 00:00:00 | 52.9 | 52.75 | 51.95 | 52.2 | 6410786
2011-07-08 00:00:00 | 53 | 53.05 | 52.6 | 52.6 | 4981782
2011-07-07 00:00:00 | 53 | 53.05 | 52.55 | 52.8 | 4965653
2011-07-06 00:00:00 | 53 | 53 | 52.55 | 52.6 | 6213255
2011-07-05 00:00:00 | 51.8 | 53 | 52.45 | 53.05 | 4749049
2011-07-04 00:00:00 | 51.8 | 52.85 | 52.45 | 52.7 | 3507409
2011-07-01 00:00:00 | 51.8 | 52.65 | 51.6 | 52.6 | 5911032
2011-06-30 00:00:00 | 51.7 | 52.35 | 51.6 | 52.25 | 9766994
2011-06-29 00:00:00 | 51.7 | 51.9 | 51.2 | 51.75 | 7922118
2011-06-28 00:00:00 | 51.7 | 51.9 | 51.5 | 51.5 | 7030101
2011-06-27 00:00:00 | 51.7 | 52.05 | 51.55 | 51.75 | 4131536
2011-06-24 00:00:00 | 51.7 | 52.25 | 51.55 | 51.85 | 6988880
2011-06-23 00:00:00 | 52.25 | 52.9 | 51.35 | 51.45 | 9568237
2011-06-22 00:00:00 | 52.25 | 52.9 | 51.75 | 52.1 | 9205014
2011-06-21 00:00:00 | 52.25 | 52.9 | 52.05 | 52.65 | 6470296
2011-06-20 00:00:00 | 52.25 | 52.95 | 52.05 | 52.8 | 6256521
2011-06-17 00:00:00 | 52.25 | 52.65 | 52.2 | 52.55 | 13205211
2011-06-16 00:00:00 | 52.25 | 52.25 | 52.2 | 52.4 | 7863175
2011-06-15 00:00:00 | 53.9 | 53.35 | 52.7 | 52.55 | 8044133
2011-06-14 00:00:00 | 53.9 | 53.35 | 52.85 | 53.2 | 5927898
2011-06-13 00:00:00 | 53.9 | 53.45 | 52.75 | 52.75 | 7698297
2011-06-10 00:00:00 | 53.9 | 53.45 | 52.75 | 52.75 | 7358795
2011-06-09 00:00:00 | 53.9 | 53.45 | 52.8 | 53.15 | 8800464
2011-06-08 00:00:00 | 53.9 | 53.55 | 53.25 | 53.3 | 7272047
2011-06-07 00:00:00 | 53.9 | 53.9 | 53.55 | 53.5 | 6086950
2011-06-06 00:00:00 | 53.9 | 54.1 | 53.85 | 53.95 | 4689247
2011-06-03 00:00:00 | 54.25 | 54.45 | 54.05 | 54.15 | 7644403
2011-06-02 00:00:00 | 54.95 | 55 | 54.7 | 54.65 | 8443140
2011-06-01 00:00:00 | 54.95 | 55 | 54.7 | 54.65 | 8443140
2011-05-31 00:00:00 | 54.45 | 55.1 | 54.4 | 54.75 | 10884733
2011-05-30 00:00:00 | 54.45 | 54.45 | 54.4 | 54.4 | 3700723
2011-05-27 00:00:00 | 54.4 | 54.75 | 54.3 | 54.45 | 7591038
2011-05-26 00:00:00 | 54.4 | 54.75 | 54.35 | 54.55 | 6809213
2011-05-25 00:00:00 | 54.4 | 54.75 | 54.35 | 54.5 | 5817912
2011-05-24 00:00:00 | 54.4 | 54.75 | 54.35 | 54.6 | 4716226
2011-05-23 00:00:00 | 54.4 | 54.55 | 54.35 | 54.5 | 6226300
2011-05-20 00:00:00 | 55 | 55.1 | 54.45 | 54.65 | 11118621
2011-05-19 00:00:00 | 55 | 55.1 | 54.55 | 54.85 | 6427225
2011-05-18 00:00:00 | 54.6 | 54.8 | 54.5 | 54.75 | 5652669
2011-05-17 00:00:00 | 53.9 | 54.8 | 54.3 | 54.45 | 6764933
2011-05-16 00:00:00 | 53.9 | 55 | 54.45 | 54.65 | 7061165
2011-05-13 00:00:00 | 53.9 | 54.85 | 54.4 | 54.75 | 6932781
2011-05-12 00:00:00 | 54.1 | 54.5 | 53.85 | 54.5 | 8277316
2011-05-11 00:00:00 | 54.05 | 54.15 | 53.85 | 54.15 | 4795427
2011-05-10 00:00:00 | 54.1 | 54.25 | 53.8 | 53.95 | 5059196
2011-05-09 00:00:00 | 54.15 | 54.1 | 53.85 | 53.95 | 4567186
2011-05-06 00:00:00 | 54.15 | 54.25 | 53.75 | 54.15 | 6658888
2011-05-05 00:00:00 | 54.15 | 54.15 | 53.75 | 53.8 | 5224263
2011-05-04 00:00:00 | 54.05 | 54.3 | 53.75 | 53.95 | 5700756
2011-05-03 00:00:00 | 53.9 | 54.2 | 53.9 | 54.2 | 3932803
2011-05-02 00:00:00 | 53.7 | 54.2 | 53.8 | 54.1 | 3908697
2011-04-29 00:00:00 | 53.7 | 53.9 | 53.7 | 53.7 | 3607179
2011-04-28 00:00:00 | 53.85 | 53.85 | 53.25 | 53.6 | 6519555
2011-04-27 00:00:00 | 54.05 | 54.1 | 53.85 | 53.75 | 5087339
2011-04-26 00:00:00 | 54.05 | 54.1 | 53.5 | 54.05 | 4975780
2011-04-25 00:00:00 | 54.05 | 54.05 | 53.5 | 53.85 | 8077710
2011-04-22 00:00:00 | 54.05 | 54.05 | 53.5 | 53.85 | 8077710
2011-04-21 00:00:00 | 54.05 | 54.05 | 53.5 | 53.85 | 8077710
2011-04-20 00:00:00 | 53.15 | 53.85 | 52.15 | 53.7 | 6919728
2011-04-19 00:00:00 | 53.15 | 53.35 | 52.1 | 53.15 | 10574132
2011-04-18 00:00:00 | 53.15 | 54.5 | 52.1 | 52.2 | 14368350
2011-04-15 00:00:00 | 53.15 | 54.5 | 53.65 | 54.5 | 27270490
2011-04-14 00:00:00 | 53.15 | 53.6 | 52.5 | 53.25 | 10524013
2011-04-13 00:00:00 | 53.15 | 52.95 | 52.5 | 52.55 | 6069433
2011-04-12 00:00:00 | 53.15 | 52.9 | 52.35 | 52.55 | 5851242
2011-04-11 00:00:00 | 53.15 | 53.3 | 52.85 | 52.9 | 7749174
2011-04-08 00:00:00 | 53.15 | 53.3 | 52.95 | 53.05 | 3861659
2011-04-07 00:00:00 | 53.1 | 53.4 | 52.95 | 53 | 5900632
2011-04-06 00:00:00 | 53.15 | 53.35 | 52.95 | 53.1 | 5327837
2011-04-05 00:00:00 | 53.15 | 53.3 | 52.85 | 53.3 | 4976485
2011-04-04 00:00:00 | 52.85 | 53.35 | 52.85 | 53.1 | 5709753
2011-04-01 00:00:00 | 52.85 | 53.1 | 52.65 | 52.85 | 6125001
2011-03-31 00:00:00 | 53.15 | 53.2 | 52.65 | 52.65 | 6868986
2011-03-30 00:00:00 | 52.85 | 53.15 | 52.6 | 53.15 | 6176408
2011-03-29 00:00:00 | 52.4 | 52.65 | 52.35 | 52.5 | 7061302
2011-03-28 00:00:00 | 50.4 | 52.35 | 52.1 | 52.3 | 4942427
2011-03-25 00:00:00 | 50.4 | 52.15 | 51.7 | 52.15 | 6486208
2011-03-24 00:00:00 | 50.4 | 51.5 | 51.25 | 51.7 | 7186413
2011-03-23 00:00:00 | 50.4 | 51.35 | 50.25 | 51.35 | 7123404
2011-03-22 00:00:00 | 50.45 | 51.05 | 50.5 | 50.45 | 9281102
2011-03-21 00:00:00 | 50.45 | 51.05 | 50.2 | 51 | 7016828
2011-03-18 00:00:00 | 49.2 | 50.2 | 49.6 | 49.74 | 24138486
2011-03-17 00:00:00 | 49.2 | 49.8 | 49.04 | 49.74 | 13776657
2011-03-16 00:00:00 | 49.39 | 49.96 | 48.95 | 49.14 | 15944874
2011-03-15 00:00:00 | 50.45 | 50.6 | 49.04 | 49.2 | 25787310
2011-03-14 00:00:00 | 51.35 | 51.4 | 51.1 | 51.1 | 7922097
2011-03-11 00:00:00 | 51.45 | 51.8 | 51.35 | 51.6 | 6404128
2011-03-10 00:00:00 | 52.2 | 52.25 | 51.6 | 51.6 | 7737441
2011-03-09 00:00:00 | 52.2 | 52.25 | 51.6 | 51.8 | 5788120
2011-03-08 00:00:00 | 51.7 | 52.4 | 51.9 | 52.1 | 5643534
2011-03-07 00:00:00 | 51.7 | 52.35 | 51.5 | 51.7 | 6383010
2011-03-04 00:00:00 | 52.85 | 53 | 51.85 | 51.95 | 7316037
2011-03-03 00:00:00 | 53 | 53 | 52.45 | 52.8 | 6154160
2011-03-02 00:00:00 | 52.45 | 52.8 | 52.2 | 52.6 | 5468996
2011-03-01 00:00:00 | 52.4 | 53 | 52.4 | 52.6 | 3580332
2011-02-28 00:00:00 | 52.05 | 52.9 | 51.75 | 52.6 | 7264154
2011-02-25 00:00:00 | 52.8 | 52.8 | 52.25 | 52.25 | 5293997
2011-02-24 00:00:00 | 52.3 | 53.15 | 52.4 | 52.65 | 6256514
2011-02-23 00:00:00 | 52.3 | 53.15 | 52.3 | 52.8 | 9957575
2011-02-22 00:00:00 | 52.15 | 52.7 | 52.05 | 52.55 | 8386919
2011-02-21 00:00:00 | 52.15 | 52.6 | 52.1 | 52.4 | 6065511
2011-02-18 00:00:00 | 52.5 | 52.7 | 52.1 | 52.25 | 29163394
2011-02-17 00:00:00 | 53.75 | 53.85 | 52.75 | 52.9 | 10333074
2011-02-16 00:00:00 | 52.1 | 52.6 | 52.4 | 52.45 | 5072584
2011-02-15 00:00:00 | 52.1 | 52.6 | 51.5 | 52.6 | 8960699
2011-02-14 00:00:00 | 52.1 | 52.1 | 51.55 | 51.7 | 5002169
2011-02-11 00:00:00 | 51 | 51.9 | 50.85 | 51.9 | 7737724
2011-02-10 00:00:00 | 50.8 | 51.45 | 50.55 | 51.4 | 8501529
2011-02-09 00:00:00 | 51.15 | 51.2 | 50.65 | 50.8 | 8763172
2011-02-08 00:00:00 | 51.6 | 51.7 | 51.35 | 51.45 | 5565632
2011-02-07 00:00:00 | 51.95 | 52.1 | 51.7 | 51.7 | 5490071
2011-02-04 00:00:00 | 51.95 | 52.1 | 51.55 | 51.9 | 4486330
2011-02-03 00:00:00 | 52.15 | 52.25 | 51.5 | 51.8 | 5211155
2011-02-02 00:00:00 | 51.7 | 52.25 | 51.7 | 51.85 | 6757426
2011-02-01 00:00:00 | 51.25 | 52.05 | 51.2 | 51.65 | 9572162
2011-01-31 00:00:00 | 51.3 | 52.05 | 51.05 | 51.05 | 7087891
2011-01-28 00:00:00 | 51.3 | 51.95 | 51.25 | 51.35 | 10744705
2011-01-27 00:00:00 | 52.05 | 52.35 | 51 | 51.4 | 11063178
2011-01-26 00:00:00 | 52.65 | 52.8 | 52 | 52.2 | 7301413
2011-01-25 00:00:00 | 52.7 | 53.2 | 52.4 | 52.65 | 5069670
2011-01-24 00:00:00 | 52.7 | 53.2 | 52.6 | 53.05 | 5428759
2011-01-21 00:00:00 | 52.25 | 52.85 | 52.25 | 52.6 | 11680282
2011-01-20 00:00:00 | 52.45 | 52.9 | 52.15 | 52.25 | 10019314
2011-01-19 00:00:00 | 52.8 | 53.2 | 52.65 | 52.65 | 7931134
2011-01-18 00:00:00 | 52 | 52.7 | 52 | 52.65 | 9588679
2011-01-17 00:00:00 | 51.8 | 52.2 | 51.55 | 51.85 | 5946138
2011-01-14 00:00:00 | 51.85 | 52.05 | 51.5 | 51.75 | 10185595
2011-01-13 00:00:00 | 52.75 | 52.9 | 52.05 | 52.05 | 14176813
2011-01-12 00:00:00 | 53.85 | 54.05 | 53.55 | 53.65 | 7855969
2011-01-11 00:00:00 | 53.45 | 53.95 | 53.3 | 53.85 | 5290472
2011-01-10 00:00:00 | 53.6 | 53.75 | 53.4 | 53.4 | 4202153
2011-01-07 00:00:00 | 53.5 | 54 | 53.35 | 53.7 | 6786267
2011-01-06 00:00:00 | 54.25 | 54.35 | 53.65 | 53.6 | 7990774
2011-01-05 00:00:00 | 54.35 | 54.45 | 53.7 | 54.2 | 8716741
2011-01-04 00:00:00 | 55.15 | 55.2 | 54.5 | 54.5 | 7794575
2011-01-03 00:00:00 | 55.05 | 55.45 | 55 | 55.25 | 4435779
2010-12-31 00:00:00 | 56.3 | 56.35 | 54.7 | 54.75 | 5953795
2010-12-30 00:00:00 | 56.3 | 56.35 | 54.7 | 54.75 | 5953795
2010-12-29 00:00:00 | 56.5 | 56.55 | 56.25 | 56.25 | 2515685
2010-12-28 00:00:00 | 56.55 | 56.6 | 56.3 | 56.4 | 1833707
2010-12-27 00:00:00 | 56.55 | 56.6 | 56.2 | 56.5 | 2843919
2010-12-24 00:00:00 | 56.3 | 56.6 | 56.2 | 56.6 | 3097966
2010-12-23 00:00:00 | 56.3 | 56.6 | 56.2 | 56.6 | 3097966
2010-12-22 00:00:00 | 55.8 | 56.5 | 55.6 | 56.15 | 5539647
2010-12-21 00:00:00 | 55.8 | 56.1 | 55.6 | 56.1 | 4084125
2010-12-20 00:00:00 | 55.9 | 55.95 | 55.65 | 55.65 | 5514271
2010-12-17 00:00:00 | 55.45 | 56.1 | 55.75 | 55.95 | 15743560
2010-12-16 00:00:00 | 55.45 | 55.9 | 55.45 | 55.95 | 4634088
2010-12-15 00:00:00 | 55.65 | 55.95 | 55.5 | 55.5 | 5747410
2010-12-14 00:00:00 | 55.6 | 55.95 | 55.6 | 55.9 | 5344709
2010-12-13 00:00:00 | 55.55 | 56.2 | 55.45 | 55.6 | 4902069
2010-12-10 00:00:00 | 55.35 | 55.6 | 55.35 | 55.55 | 3778302
2010-12-09 00:00:00 | 55.55 | 55.75 | 55.35 | 55.5 | 6169899
2010-12-08 00:00:00 | 54.9 | 55.6 | 54.75 | 55.4 | 4469726
2010-12-07 00:00:00 | 55.1 | 55.75 | 55.1 | 55.1 | 5987077
2010-12-06 00:00:00 | 55.15 | 55.4 | 54.75 | 54.9 | 5927676
2010-12-03 00:00:00 | 55.4 | 55.6 | 55.15 | 55.2 | 5904928
2010-12-02 00:00:00 | 55.25 | 55.6 | 55 | 55.6 | 6695088
2010-12-01 00:00:00 | 54.75 | 55.25 | 54.45 | 55.15 | 9030265
2010-11-30 00:00:00 | 55.2 | 55.35 | 54.55 | 54.55 | 12164026
2010-11-29 00:00:00 | 56.7 | 56.9 | 55.75 | 55.75 | 6552509
2010-11-26 00:00:00 | 56.25 | 56.9 | 56.15 | 56.6 | 6863199
2010-11-25 00:00:00 | 55.5 | 56.55 | 55.3 | 56.5 | 7409857
2010-11-24 00:00:00 | 54.85 | 55.45 | 54.65 | 55.35 | 4955123
2010-11-23 00:00:00 | 55.25 | 55.3 | 54.55 | 54.55 | 9065941
2010-11-22 00:00:00 | 55.6 | 55.8 | 55.35 | 55.45 | 5501434
2010-11-19 00:00:00 | 56 | 56 | 55.25 | 55.55 | 5825705
2010-11-18 00:00:00 | 54.6 | 55.8 | 54.55 | 55.7 | 6404878
2010-11-17 00:00:00 | 54.3 | 54.5 | 54.25 | 54.4 | 6206769
2010-11-16 00:00:00 | 55.1 | 55.15 | 54.85 | 54.6 | 6522095
2010-11-15 00:00:00 | 54.6 | 55.35 | 54.35 | 55.25 | 6035089
2010-11-12 00:00:00 | 54.6 | 54.95 | 54.25 | 54.9 | 6831471
2010-11-11 00:00:00 | 55.05 | 55.1 | 54.9 | 54.95 | 4297378
2010-11-10 00:00:00 | 55.3 | 55.4 | 55 | 55 | 5769331
2010-11-09 00:00:00 | 55.75 | 55.85 | 55.35 | 55.4 | 5750377
2010-11-08 00:00:00 | 55.7 | 55.95 | 55.7 | 55.75 | 4727343
2010-11-05 00:00:00 | 55.45 | 55.85 | 55.4 | 55.8 | 6352379
2010-11-04 00:00:00 | 54.65 | 55.5 | 54.65 | 55.55 | 10966362
2010-11-03 00:00:00 | 54.3 | 54.5 | 54.2 | 54.2 | 4714096
2010-11-02 00:00:00 | 54.05 | 54.35 | 54.05 | 54.3 | 4858965
2010-11-01 00:00:00 | 53.95 | 54.1 | 53.75 | 53.95 | 5913205
2010-10-29 00:00:00 | 53.65 | 53.9 | 53.6 | 53.9 | 5546570
2010-10-28 00:00:00 | 53.05 | 53.75 | 52.9 | 53.65 | 5600947
2010-10-27 00:00:00 | 53.05 | 53.35 | 52.9 | 53.1 | 6307101
2010-10-26 00:00:00 | 53.15 | 53.3 | 52.95 | 53.2 | 5579810
2010-10-25 00:00:00 | 52.8 | 53.2 | 52.75 | 53.1 | 5825650
2010-10-22 00:00:00 | 53.3 | 53.5 | 52.6 | 52.65 | 5860478
2010-10-21 00:00:00 | 52.15 | 53.1 | 52.05 | 53.05 | 8562023
2010-10-20 00:00:00 | 51.85 | 52.1 | 51.8 | 52.1 | 4367135
2010-10-19 00:00:00 | 52.05 | 52.1 | 51.65 | 51.85 | 6277046
2010-10-18 00:00:00 | 52.15 | 52.35 | 52.05 | 52.15 | 4253185
2010-10-15 00:00:00 | 52.5 | 52.5 | 52 | 52.35 | 6656919
2010-10-14 00:00:00 | 52.7 | 52.7 | 52.25 | 52.35 | 8558767
2010-10-13 00:00:00 | 52.55 | 52.95 | 52.55 | 52.55 | 6326478
2010-10-12 00:00:00 | 52.3 | 52.65 | 52 | 52.5 | 6544169
2010-10-11 00:00:00 | 52.4 | 52.55 | 52.15 | 52.4 | 3735876
2010-10-08 00:00:00 | 52.8 | 53.15 | 52.3 | 52.5 | 5274113
2010-10-07 00:00:00 | 52.8 | 53.15 | 52.65 | 52.9 | 6636070
2010-10-06 00:00:00 | 52.5 | 52.8 | 52.5 | 52.7 | 6004946
2010-10-05 00:00:00 | 52.15 | 52.45 | 51.9 | 52.45 | 7135950
2010-10-04 00:00:00 | 52.15 | 52.25 | 51.9 | 52.15 | 5490936
2010-10-01 00:00:00 | 52.35 | 52.55 | 52.05 | 52.3 | 7787346
2010-09-30 00:00:00 | 52.25 | 52.65 | 52.15 | 52.35 | 8926557
2010-09-29 00:00:00 | 52.9 | 53.1 | 52.45 | 52.45 | 6299977
2010-09-28 00:00:00 | 52.7 | 53.1 | 52.4 | 52.85 | 6394082
2010-09-27 00:00:00 | 52.7 | 53.1 | 52.6 | 52.8 | 5358528
2010-09-24 00:00:00 | 52.1 | 52.8 | 52.1 | 52.7 | 14784529
2010-09-23 00:00:00 | 52.65 | 52.75 | 52.05 | 52.35 | 6984970
2010-09-22 00:00:00 | 52.65 | 52.65 | 52.1 | 52.5 | 7887664
2010-09-21 00:00:00 | 52.65 | 53 | 52.35 | 52.35 | 8388276
2010-09-20 00:00:00 | 52.25 | 53 | 52.2 | 52.8 | 6309510
2010-09-17 00:00:00 | 53 | 53.05 | 52.1 | 52.1 | 14913732
2010-09-16 00:00:00 | 53 | 53.25 | 52.75 | 52.75 | 6240846
2010-09-15 00:00:00 | 53.65 | 53.7 | 53.05 | 53.1 | 7073988
2010-09-14 00:00:00 | 53.5 | 53.7 | 53.25 | 53.65 | 5948131
2010-09-13 00:00:00 | 53.8 | 53.95 | 53.35 | 53.5 | 5982794
2010-09-10 00:00:00 | 53.75 | 53.85 | 53.65 | 53.75 | 4785981
2010-09-09 00:00:00 | 53.7 | 53.9 | 53.5 | 53.85 | 5700002
2010-09-08 00:00:00 | 53.6 | 54.05 | 53.3 | 54.05 | 4941311
2010-09-07 00:00:00 | 54 | 54.05 | 53.4 | 53.8 | 4149613
2010-09-06 00:00:00 | 53.9 | 54.15 | 53.8 | 54.15 | 3775058
2010-09-03 00:00:00 | 53.8 | 53.9 | 53.4 | 53.9 | 5915771
2010-09-02 00:00:00 | 52.75 | 53.7 | 53.45 | 53.75 | 4016565
2010-09-01 00:00:00 | 52.75 | 53.75 | 52.65 | 53.75 | 8972368
2010-08-31 00:00:00 | 52 | 52.6 | 52 | 52.6 | 6733796
2010-08-30 00:00:00 | 52.6 | 52.8 | 52.35 | 52.6 | 4222025
2010-08-27 00:00:00 | 52.4 | 52.4 | 52.05 | 52.4 | 5677606
2010-08-26 00:00:00 | 52.4 | 52.45 | 52.3 | 52.25 | 5787866
2010-08-25 00:00:00 | 52.3 | 52.1 | 51.65 | 52.05 | 7516979
2010-08-24 00:00:00 | 52.3 | 52.35 | 51.65 | 52.1 | 8436784
2010-08-23 00:00:00 | 52 | 52.5 | 52 | 52.45 | 4201885
2010-08-20 00:00:00 | 53 | 53.7 | 52.1 | 52.15 | 7381963
2010-08-19 00:00:00 | 53 | 53.7 | 52.95 | 53 | 6129160
2010-08-18 00:00:00 | 53 | 53.3 | 52.6 | 53.2 | 7019330
2010-08-17 00:00:00 | 53 | 53.15 | 52.5 | 53.15 | 10049409
2010-08-16 00:00:00 | 52.6 | 52.95 | 52.15 | 52.95 | 5564144
2010-08-13 00:00:00 | 51.35 | 52.85 | 52.05 | 52.5 | 4969428
2010-08-12 00:00:00 | 51.35 | 52.6 | 51.35 | 52.4 | 8637143
2010-08-11 00:00:00 | 51.9 | 52.25 | 51.3 | 51.4 | 8796964
2010-08-10 00:00:00 | 50.9 | 51.5 | 50.7 | 51.5 | 6325257
2010-08-09 00:00:00 | 51 | 51.2 | 50.65 | 51 | 4856876
2010-08-06 00:00:00 | 51.15 | 51.15 | 50.1 | 50.55 | 9568935
2010-08-05 00:00:00 | 51.9 | 52.15 | 51 | 51.05 | 7354189
2010-08-04 00:00:00 | 51.95 | 52.2 | 51.6 | 52.15 | 3089694
2010-08-03 00:00:00 | 52.05 | 52.05 | 51.5 | 51.9 | 4346960
2010-08-02 00:00:00 | 51.5 | 52.25 | 51.4 | 51.9 | 5433760
2010-07-30 00:00:00 | 51.3 | 51.6 | 50.85 | 51.5 | 7326744
2010-07-29 00:00:00 | 52.7 | 52.8 | 51.55 | 51.65 | 5929053
2010-07-28 00:00:00 | 52.9 | 52.95 | 52.15 | 52.55 | 5153293
2010-07-27 00:00:00 | 53.55 | 53.6 | 52.55 | 52.8 | 6910078
2010-07-26 00:00:00 | 53.75 | 53.75 | 52.95 | 53.5 | 4050374
2010-07-23 00:00:00 | 53.35 | 53.8 | 53.2 | 53.7 | 3792805
2010-07-22 00:00:00 | 53.25 | 53.95 | 53.05 | 53.55 | 6240052
2010-07-21 00:00:00 | 53.1 | 53.5 | 53.05 | 53.3 | 5374514
2010-07-20 00:00:00 | 53.15 | 53.25 | 52.2 | 52.75 | 4788483
2010-07-19 00:00:00 | 52.95 | 53.25 | 52.75 | 53.1 | 3631909
2010-07-16 00:00:00 | 52.9 | 53.8 | 53.1 | 53.05 | 8974795
2010-07-15 00:00:00 | 52.9 | 53.5 | 53 | 53.4 | 5054823
2010-07-14 00:00:00 | 52.9 | 53.35 | 52.55 | 53.35 | 4938252
2010-07-13 00:00:00 | 52.5 | 53.1 | 52.4 | 52.95 | 4856050
2010-07-12 00:00:00 | 52 | 52.55 | 51.85 | 52.5 | 3892133
2010-07-09 00:00:00 | 51.85 | 52.35 | 51.75 | 51.95 | 4586795
2010-07-08 00:00:00 | 51.9 | 52 | 51.35 | 51.9 | 6107834
2010-07-07 00:00:00 | 50.75 | 51.55 | 50.55 | 51.5 | 6751547
2010-07-06 00:00:00 | 50.45 | 51.3 | 50.45 | 51.15 | 5368046
2010-07-05 00:00:00 | 50.35 | 50.6 | 50.15 | 50.4 | 5148331
2010-07-02 00:00:00 | 50.65 | 50.9 | 50.05 | 50.35 | 9951593
2010-07-01 00:00:00 | 51.85 | 51.85 | 50.9 | 51.2 | 10478485
2010-06-30 00:00:00 | 52.6 | 52.6 | 52.05 | 52.2 | 8263608
2010-06-29 00:00:00 | 52.6 | 52.8 | 52.1 | 52.35 | 7591856
2010-06-28 00:00:00 | 52.4 | 53 | 52.1 | 52.85 | 5219328
2010-06-25 00:00:00 | 52.7 | 52.8 | 52.15 | 52.2 | 4955543
2010-06-24 00:00:00 | 52.7 | 52.85 | 52.35 | 52.65 | 5466502
2010-06-23 00:00:00 | 53 | 53.05 | 52.25 | 52.45 | 6486612
2010-06-22 00:00:00 | 53.4 | 53.7 | 53.05 | 53.3 | 5906057
2010-06-21 00:00:00 | 53.65 | 53.75 | 53.35 | 53.55 | 4286162
2010-06-18 00:00:00 | 53.9 | 53.9 | 52.95 | 53.05 | 20892464
2010-06-17 00:00:00 | 53.4 | 53.75 | 52.95 | 53.55 | 6294551
2010-06-16 00:00:00 | 54 | 54.05 | 53.1 | 53.5 | 7009119
2010-06-15 00:00:00 | 54 | 54.2 | 53.75 | 53.85 | 5370422
2010-06-14 00:00:00 | 54.35 | 54.4 | 53.9 | 54.15 | 5686927
2010-06-11 00:00:00 | 54.35 | 54.4 | 53.45 | 54 | 6285629
2010-06-10 00:00:00 | 54 | 54.35 | 53.9 | 54.35 | 6544315
2010-06-09 00:00:00 | 54 | 54.2 | 53.5 | 54.2 | 5785648
2010-06-08 00:00:00 | 53.7 | 54.05 | 53.4 | 53.55 | 7877042
2010-06-07 00:00:00 | 53.05 | 53.7 | 52.75 | 53.6 | 6604276
2010-06-04 00:00:00 | 53.65 | 53.9 | 53.15 | 53.35 | 6766208
2010-06-03 00:00:00 | 53.9 | 54.1 | 53.4 | 53.75 | 5958928
2010-06-02 00:00:00 | 52.8 | 53.6 | 52.75 | 53.55 | 5827761
2010-06-01 00:00:00 | 52.25 | 52.8 | 52 | 52.8 | 6087585
2010-05-31 00:00:00 | 52.4 | 52.75 | 52.4 | 52.4 | 3017423
2010-05-28 00:00:00 | 52.45 | 52.8 | 52.3 | 52.5 | 5632543
2010-05-27 00:00:00 | 51.3 | 52 | 51.15 | 52.3 | 6920436
2010-05-26 00:00:00 | 50.2 | 51.7 | 50.6 | 51.15 | 10158195
2010-05-25 00:00:00 | 50.2 | 51.05 | 50.05 | 50.8 | 10767385
2010-05-24 00:00:00 | 52.2 | 52.25 | 50.8 | 51.1 | 20065962
2010-05-21 00:00:00 | 52.2 | 52.25 | 50.8 | 51.1 | 19526841
2010-05-20 00:00:00 | 53.2 | 53.25 | 51.8 | 52.2 | 9039850
2010-05-19 00:00:00 | 53.05 | 53.1 | 52.55 | 53.05 | 6264133
2010-05-18 00:00:00 | 53.4 | 53.5 | 53 | 53.15 | 7545390
2010-05-17 00:00:00 | 52.2 | 53.35 | 52.1 | 52.95 | 8760845
2010-05-14 00:00:00 | 53.2 | 53.35 | 52.3 | 52.3 | 7211982
2010-05-13 00:00:00 | 52.9 | 53.4 | 52.6 | 53.2 | 8649607
2010-05-12 00:00:00 | 52.9 | 53.4 | 52.6 | 53.2 | 8649607
2010-05-11 00:00:00 | 51.1 | 52.2 | 51.05 | 52.65 | 8088461
2010-05-10 00:00:00 | 51.1 | 51.75 | 50.7 | 51.5 | 11518256
2010-05-07 00:00:00 | 52.55 | 51.25 | 49.6 | 50.4 | 16021951
2010-05-06 00:00:00 | 52.55 | 52.7 | 51.5 | 51.8 | 7974501
2010-05-05 00:00:00 | 52.55 | 52.7 | 51.7 | 52.1 | 9861675
2010-05-04 00:00:00 | 52.7 | 53.15 | 52.25 | 52.45 | 7366572
2010-05-03 00:00:00 | 52.9 | 52.95 | 52.55 | 52.65 | 3941582
2010-04-30 00:00:00 | 52.15 | 52.9 | 52.4 | 52.85 | 7586366
2010-04-29 00:00:00 | 52.15 | 52.95 | 52.15 | 52.8 | 17277056
2010-04-28 00:00:00 | 52.3 | 52.75 | 51.85 | 51.85 | 8024533
2010-04-27 00:00:00 | 53.5 | 53.55 | 53.25 | 53.35 | 6541936
2010-04-26 00:00:00 | 53.3 | 53.7 | 53.3 | 53.55 | 9834429
2010-04-23 00:00:00 | 53.35 | 53.25 | 52.5 | 53.25 | 7087178
2010-04-22 00:00:00 | 53.35 | 53.35 | 52.8 | 52.8 | 12620938
2010-04-21 00:00:00 | 52.35 | 52.45 | 51.75 | 52 | 6425130
2010-04-20 00:00:00 | 51.35 | 52.45 | 51.3 | 52 | 10992291
2010-04-19 00:00:00 | 51.65 | 51.9 | 51.25 | 51.25 | 7558280
2010-04-16 00:00:00 | 53.5 | 53.6 | 53.05 | 53.1 | 13761955
2010-04-15 00:00:00 | 53.35 | 53.6 | 53 | 53.45 | 7304532
2010-04-14 00:00:00 | 53.4 | 53.65 | 53.3 | 53.45 | 3695868
2010-04-13 00:00:00 | 53.05 | 53.25 | 52.95 | 53.15 | 5497179
2010-04-12 00:00:00 | 53.55 | 53.6 | 53.25 | 53.3 | 7330079
2010-04-09 00:00:00 | 53 | 53.55 | 52.95 | 53.2 | 4518164
2010-04-08 00:00:00 | 53.25 | 53.4 | 52.85 | 52.9 | 5933462
2010-04-07 00:00:00 | 53.55 | 53.65 | 53.3 | 53.4 | 5468042
2010-04-06 00:00:00 | 54.15 | 54.25 | 53.35 | 53.55 | 6803860
2010-04-05 00:00:00 | 54.35 | 54.35 | 53.7 | 53.8 | 6124411
2010-04-02 00:00:00 | 54.35 | 54.35 | 53.7 | 53.8 | 6124411
2010-04-01 00:00:00 | 54.35 | 54.35 | 53.7 | 53.8 | 6124411
2010-03-31 00:00:00 | 53.75 | 54 | 53.7 | 54 | 7005799
2010-03-30 00:00:00 | 53.7 | 54.05 | 53.65 | 54 | 6433896
2010-03-29 00:00:00 | 53.7 | 53.95 | 53.6 | 53.85 | 5095564
2010-03-26 00:00:00 | 54 | 54.1 | 53.5 | 53.75 | 6705485
2010-03-25 00:00:00 | 54 | 54.4 | 53.9 | 54.1 | 6305635
2010-03-24 00:00:00 | 54 | 54.15 | 53.6 | 53.85 | 5495540
2010-03-23 00:00:00 | 54 | 54.3 | 53.75 | 53.9 | 6655996
2010-03-22 00:00:00 | 53.1 | 54 | 53 | 53.9 | 8207585
2010-03-19 00:00:00 | 54.55 | 54.55 | 53.15 | 53.15 | 35264104
2010-03-18 00:00:00 | 54.1 | 54.3 | 53.95 | 54.1 | 4955883
2010-03-17 00:00:00 | 54.65 | 54.65 | 54.05 | 54.15 | 6235474
2010-03-16 00:00:00 | 54 | 54.5 | 53.85 | 54.3 | 5998981
2010-03-15 00:00:00 | 53.75 | 54.1 | 53.4 | 53.85 | 5970675
2010-03-12 00:00:00 | 53.95 | 53.95 | 53.6 | 53.75 | 5090528
2010-03-11 00:00:00 | 54 | 54 | 53.4 | 53.7 | 5754903
2010-03-10 00:00:00 | 53.6 | 54.05 | 53.55 | 53.9 | 8751269
2010-03-09 00:00:00 | 53.15 | 53.75 | 53.15 | 53.55 | 11952212
2010-03-08 00:00:00 | 53.3 | 53.3 | 52.45 | 52.9 | 9326863
2010-03-05 00:00:00 | 53.9 | 53.95 | 52.75 | 52.9 | 12148851
2010-03-04 00:00:00 | 53.55 | 54 | 53.25 | 53.85 | 8599808
2010-03-03 00:00:00 | 54.25 | 54.45 | 52.9 | 53.25 | 11092551
2010-03-02 00:00:00 | 54.4 | 54.5 | 53.75 | 54.25 | 8519130
2010-03-01 00:00:00 | 53.8 | 54.05 | 53.6 | 53.95 | 7749772
2010-02-26 00:00:00 | 53 | 53.45 | 52.9 | 53.45 | 8937101
2010-02-25 00:00:00 | 53.3 | 53.45 | 52.45 | 52.75 | 7372368
2010-02-24 00:00:00 | 52.85 | 53.5 | 52.8 | 53.5 | 6048365
2010-02-23 00:00:00 | 52.7 | 53.15 | 52.55 | 52.8 | 7305246
2010-02-22 00:00:00 | 52.9 | 53.05 | 52.35 | 52.4 | 5930990
2010-02-19 00:00:00 | 51.35 | 53.5 | 51.25 | 52.7 | 52423800
2010-02-18 00:00:00 | 51.15 | 51.45 | 51 | 51.45 | 8496057
2010-02-17 00:00:00 | 50.9 | 51.15 | 50.75 | 51.1 | 6429655
2010-02-16 00:00:00 | 50.2 | 50.7 | 50.2 | 50.6 | 8856717
2010-02-15 00:00:00 | 50.55 | 50.7 | 50 | 50.15 | 2603468
2010-02-12 00:00:00 | 50.05 | 50.8 | 49.94 | 50.35 | 7717777
2010-02-11 00:00:00 | 49.28 | 49.8 | 49.18 | 49.32 | 4371760
2010-02-10 00:00:00 | 49.4 | 49.52 | 48.87 | 49.04 | 5074861
2010-02-09 00:00:00 | 49.4 | 49.56 | 48.8 | 48.98 | 5728641
2010-02-08 00:00:00 | 48.4 | 49.59 | 48.31 | 49.5 | 8011133
2010-02-05 00:00:00 | 49.26 | 49.66 | 48.18 | 48.35 | 15365020
2010-02-04 00:00:00 | 50.95 | 51.15 | 49.81 | 49.74 | 17127804
2010-02-03 00:00:00 | 50.9 | 51.1 | 50.7 | 51 | 6504177
2010-02-02 00:00:00 | 50.9 | 51.2 | 50.65 | 50.85 | 10409496
2010-02-01 00:00:00 | 50.25 | 50.7 | 50.1 | 50.7 | 5946385
2010-01-29 00:00:00 | 50.55 | 50.9 | 50.2 | 50.5 | 7998752
2010-01-28 00:00:00 | 50.75 | 51.15 | 50.55 | 50.6 | 9327002
2010-01-27 00:00:00 | 49.33 | 50.5 | 49.33 | 50.45 | 8798133
2010-01-26 00:00:00 | 49.8 | 49.98 | 49.36 | 49.94 | 8582507
2010-01-25 00:00:00 | 50.25 | 50.9 | 50.2 | 50.25 | 9672595
2010-01-22 00:00:00 | 50.75 | 51.45 | 50.25 | 50.55 | 10564945
2010-01-21 00:00:00 | 50.4 | 51.65 | 50.35 | 50.95 | 16339256
2010-01-20 00:00:00 | 49.85 | 50.35 | 49.8 | 50.1 | 13541544
2010-01-19 00:00:00 | 49.59 | 49.85 | 49.11 | 49.8 | 7294526
2010-01-18 00:00:00 | 49.42 | 49.6 | 49.32 | 49.46 | 4909250
2010-01-15 00:00:00 | 49.5 | 49.55 | 48.93 | 49.12 | 11550874
2010-01-14 00:00:00 | 49.05 | 49.59 | 49 | 49.35 | 10090188
2010-01-13 00:00:00 | 48.56 | 49.24 | 48.56 | 48.8 | 8125404
2010-01-12 00:00:00 | 48.78 | 48.98 | 48.35 | 48.8 | 8549491
2010-01-11 00:00:00 | 49.49 | 49.56 | 48.83 | 48.83 | 9588574
2010-01-08 00:00:00 | 48.72 | 49.3 | 48.6 | 49.11 | 9938789
2010-01-07 00:00:00 | 48.81 | 48.87 | 48.34 | 48.4 | 13079939
2010-01-06 00:00:00 | 49.88 | 49.95 | 48.8 | 48.96 | 12466963
2010-01-05 00:00:00 | 50.9 | 50.95 | 49.61 | 49.75 | 11359540
2010-01-04 00:00:00 | 50.15 | 51.15 | 50.1 | 50.95 | 9276894
2010-01-01 00:00:00 | 50.6 | 50.7 | 50 | 50.2 | 3141788
2009-12-31 00:00:00 | 50.6 | 50.7 | 50 | 50.2 | 3141788
2009-12-30 00:00:00 | 50.6 | 50.7 | 50 | 50.2 | 3141788
2009-12-29 00:00:00 | 50.65 | 50.8 | 50.35 | 50.75 | 2638956
2009-12-28 00:00:00 | 50.85 | 50.85 | 50.45 | 50.6 | 3386915
2009-12-25 00:00:00 | 51.2 | 51.25 | 50.5 | 50.85 | 5509473
2009-12-24 00:00:00 | 51.2 | 51.25 | 50.5 | 50.85 | 5617541
2009-12-23 00:00:00 | 51.2 | 51.25 | 50.5 | 50.85 | 5617541
2009-12-22 00:00:00 | 50.25 | 51.05 | 50.25 | 51 | 6936860
2009-12-21 00:00:00 | 50 | 50.5 | 50 | 50.35 | 6261304
2009-12-18 00:00:00 | 49.99 | 50.05 | 49.83 | 49.99 | 18200726
2009-12-17 00:00:00 | 49.82 | 49.98 | 49.55 | 49.6 | 9843442
2009-12-16 00:00:00 | 49.9 | 50.25 | 49.87 | 50 | 7656017
2009-12-15 00:00:00 | 49.95 | 50.05 | 49.83 | 49.97 | 7074182
2009-12-14 00:00:00 | 50.35 | 50.4 | 49.68 | 49.88 | 9224838
2009-12-11 00:00:00 | 50.1 | 50.3 | 50 | 50.1 | 9423601
2009-12-10 00:00:00 | 48.91 | 50.1 | 48.71 | 49.95 | 10830846
2009-12-09 00:00:00 | 48.52 | 49.2 | 48.52 | 48.86 | 9001499
2009-12-08 00:00:00 | 49.78 | 50.05 | 48.5 | 48.89 | 9424520
2009-12-07 00:00:00 | 49.85 | 50.05 | 49.6 | 49.84 | 8820268
2009-12-04 00:00:00 | 49.42 | 50.05 | 49.22 | 49.96 | 11189115
2009-12-03 00:00:00 | 49.25 | 49.98 | 48.95 | 49.77 | 11230287
2009-12-02 00:00:00 | 48.31 | 49.23 | 48.17 | 48.98 | 10246463
2009-12-01 00:00:00 | 47.9 | 48.6 | 47.85 | 48.5 | 8947310
2009-11-30 00:00:00 | 48.46 | 48.49 | 47.48 | 47.48 | 19603648
2009-11-27 00:00:00 | 47.31 | 48.56 | 47.25 | 48.29 | 8770667
2009-11-26 00:00:00 | 48.5 | 48.54 | 47.91 | 48.1 | 8014340
2009-11-25 00:00:00 | 48.49 | 48.84 | 48.42 | 48.62 | 7226328
2009-11-24 00:00:00 | 48.05 | 48.6 | 48.01 | 48.22 | 6770989
2009-11-23 00:00:00 | 47.8 | 48.44 | 47.74 | 48.37 | 7096722
2009-11-20 00:00:00 | 47.83 | 48.08 | 47.52 | 47.79 | 9499547
2009-11-19 00:00:00 | 48 | 48.15 | 47.56 | 47.83 | 8634416
2009-11-18 00:00:00 | 48.4 | 48.97 | 48.1 | 48.1 | 8801817
2009-11-17 00:00:00 | 47.8 | 48.5 | 47.75 | 48.22 | 7714157
2009-11-16 00:00:00 | 47.72 | 48 | 47.59 | 47.88 | 7522583
2009-11-13 00:00:00 | 47.2 | 47.57 | 47.02 | 47.57 | 9232877
2009-11-12 00:00:00 | 47.82 | 48.05 | 47.35 | 47.57 | 4552593
2009-11-11 00:00:00 | 48.4 | 48.46 | 47.78 | 48.12 | 6514428
2009-11-10 00:00:00 | 48.2 | 48.47 | 47.87 | 48.3 | 5790404
2009-11-09 00:00:00 | 47.95 | 48.07 | 47.48 | 47.99 | 6581701
2009-11-06 00:00:00 | 47.9 | 47.92 | 47.5 | 47.68 | 8798756
2009-11-05 00:00:00 | 47.38 | 48.26 | 47.04 | 48.24 | 8789611
2009-11-04 00:00:00 | 47.22 | 47.54 | 46.74 | 47.38 | 9970875
2009-11-03 00:00:00 | 47.86 | 48.04 | 47.04 | 47.42 | 11581925
2009-11-02 00:00:00 | 47.66 | 48.48 | 47.52 | 48.28 | 8961940
2009-10-30 00:00:00 | 48.2 | 48.7 | 47.82 | 47.82 | 10176666
2009-10-29 00:00:00 | 47 | 48.16 | 46.72 | 48.02 | 14696895
2009-10-28 00:00:00 | 47.1 | 47.48 | 46.86 | 47.24 | 11315047
2009-10-27 00:00:00 | 46.8 | 47.44 | 46.64 | 47.2 | 11870492
2009-10-26 00:00:00 | 46.6 | 46.88 | 46.32 | 46.36 | 8400166
2009-10-23 00:00:00 | 46.64 | 47.3 | 46.42 | 46.46 | 12024156
2009-10-22 00:00:00 | 45.5 | 47.24 | 45.4 | 46.52 | 15045878
2009-10-21 00:00:00 | 45.54 | 46.32 | 45.24 | 45.88 | 12295345
2009-10-20 00:00:00 | 45.16 | 46.16 | 45.06 | 45.44 | 11882687
2009-10-19 00:00:00 | 44.1 | 45.2 | 44.06 | 44.92 | 15994925
2009-10-16 00:00:00 | 43.8 | 43.86 | 43.2 | 43.4 | 6888381
2009-10-15 00:00:00 | 43.5 | 43.68 | 43.24 | 43.58 | 6006186
2009-10-14 00:00:00 | 44 | 44.06 | 43.42 | 43.6 | 8079020
2009-10-13 00:00:00 | 43.92 | 44.28 | 43.72 | 43.76 | 7950430
2009-10-12 00:00:00 | 43 | 44.12 | 42.98 | 43.86 | 7581942
2009-10-09 00:00:00 | 43.2 | 43.48 | 42.86 | 43.1 | 7257285
2009-10-08 00:00:00 | 43.6 | 43.7 | 43.14 | 43.36 | 7418345
2009-10-07 00:00:00 | 43.58 | 43.82 | 43.34 | 43.46 | 7613506
2009-10-06 00:00:00 | 43.3 | 43.98 | 43.3 | 43.72 | 8407675
2009-10-05 00:00:00 | 43.06 | 43.48 | 42.96 | 43.3 | 6050453
2009-10-02 00:00:00 | 43.8 | 43.94 | 43.14 | 43.24 | 9685661
2009-10-01 00:00:00 | 44.38 | 44.42 | 43.78 | 43.96 | 7676394
2009-09-30 00:00:00 | 43.88 | 44.16 | 43.7 | 44.16 | 8498535
2009-09-29 00:00:00 | 44.02 | 44.12 | 43.7 | 44.08 | 6736002
2009-09-28 00:00:00 | 43.7 | 43.92 | 43.38 | 43.88 | 9064887
2009-09-25 00:00:00 | 44 | 44.24 | 43.74 | 43.98 | 7182042
2009-09-24 00:00:00 | 43.86 | 44.18 | 43.76 | 43.82 | 9672114
2009-09-23 00:00:00 | 43.98 | 44.34 | 43.62 | 44.12 | 6944598
2009-09-22 00:00:00 | 44.22 | 44.7 | 44.04 | 44.06 | 7489463
2009-09-21 00:00:00 | 44.3 | 44.44 | 43.9 | 44.34 | 6117753
2009-09-18 00:00:00 | 44.06 | 44.36 | 43.88 | 44.36 | 19336763
2009-09-17 00:00:00 | 44 | 44.04 | 43.6 | 43.96 | 10751629
2009-09-16 00:00:00 | 43.4 | 43.8 | 43.18 | 43.64 | 8141748
2009-09-15 00:00:00 | 43.46 | 43.68 | 43.24 | 43.46 | 7820032
2009-09-14 00:00:00 | 43.26 | 43.78 | 43.2 | 43.72 | 6829335
2009-09-11 00:00:00 | 43.24 | 43.84 | 43.24 | 43.74 | 6320915
2009-09-10 00:00:00 | 43.76 | 43.86 | 43 | 43.32 | 7108768
2009-09-09 00:00:00 | 43.6 | 43.68 | 43.02 | 43.38 | 7378532
2009-09-08 00:00:00 | 43.52 | 43.78 | 43.2 | 43.68 | 6895611
2009-09-07 00:00:00 | 43.6 | 43.92 | 43.38 | 43.52 | 5813373
2009-09-04 00:00:00 | 43.48 | 43.58 | 43.04 | 43.32 | 5892524
2009-09-03 00:00:00 | 43.74 | 43.9 | 43.12 | 43.28 | 8898073
2009-09-02 00:00:00 | 43.6 | 43.94 | 43.44 | 43.78 | 7997208
2009-09-01 00:00:00 | 44 | 44.22 | 43.5 | 43.7 | 7204013
2009-08-31 00:00:00 | 42.84 | 43.98 | 42.8 | 43.98 | 10146647
2009-08-28 00:00:00 | 43.28 | 43.7 | 42.9 | 42.9 | 10510721
2009-08-27 00:00:00 | 43.04 | 43.14 | 42.26 | 42.92 | 7509196
2009-08-26 00:00:00 | 43.16 | 43.46 | 42.94 | 43.08 | 8419135
2009-08-25 00:00:00 | 43.48 | 43.66 | 43.06 | 43.22 | 7232406
2009-08-24 00:00:00 | 43.68 | 43.74 | 43.22 | 43.52 | 5920766
2009-08-21 00:00:00 | 42.8 | 43.56 | 42.8 | 43.3 | 7872180
2009-08-20 00:00:00 | 43 | 43.28 | 42.8 | 42.94 | 7565191
2009-08-19 00:00:00 | 41.86 | 42.94 | 41.86 | 42.7 | 8857980
2009-08-18 00:00:00 | 41.66 | 42.3 | 41.52 | 42.14 | 8411197
2009-08-17 00:00:00 | 42 | 42.18 | 41.56 | 41.72 | 8296033
2009-08-14 00:00:00 | 41.6 | 42.58 | 41.5 | 42.2 | 11832990
2009-08-13 00:00:00 | 42.38 | 42.38 | 41.32 | 41.4 | 21739200
2009-08-12 00:00:00 | 42.84 | 42.98 | 41.12 | 42.36 | 26655826
2009-08-11 00:00:00 | 43.8 | 44.2 | 43.7 | 44.1 | 5675518
2009-08-10 00:00:00 | 43.78 | 44.1 | 43.72 | 43.9 | 4707712
2009-08-07 00:00:00 | 43.54 | 44.24 | 43.28 | 44.12 | 7309065
2009-08-06 00:00:00 | 43.32 | 44.14 | 43.32 | 43.76 | 5728059
2009-08-05 00:00:00 | 43.58 | 43.98 | 43.1 | 43.2 | 5786044
2009-08-04 00:00:00 | 43.48 | 43.66 | 42.92 | 43.66 | 6626019
2009-08-03 00:00:00 | 43.9 | 44.12 | 43.36 | 43.78 | 6186998
2009-07-31 00:00:00 | 44.28 | 44.64 | 43.72 | 43.98 | 7360636
2009-07-30 00:00:00 | 43.74 | 44.84 | 43.5 | 44.36 | 8489213
2009-07-29 00:00:00 | 43.42 | 43.86 | 43.34 | 43.52 | 4780368
2009-07-28 00:00:00 | 43.4 | 43.68 | 43.12 | 43.5 | 5530880
2009-07-27 00:00:00 | 43.16 | 43.3 | 42.66 | 43.2 | 6514901
2009-07-24 00:00:00 | 42.96 | 42.96 | 42.36 | 42.78 | 6637536
2009-07-23 00:00:00 | 42.82 | 43.02 | 42.18 | 43.02 | 6783342
2009-07-22 00:00:00 | 42.82 | 43.12 | 42.62 | 42.92 | 5601598
2009-07-21 00:00:00 | 42.8 | 43.32 | 42.34 | 42.94 | 7216777
2009-07-20 00:00:00 | 43.64 | 43.7 | 42.66 | 42.8 | 7076411
2009-07-17 00:00:00 | 43.04 | 43.54 | 42.92 | 43.5 | 10618756
2009-07-16 00:00:00 | 42.2 | 42.96 | 42.18 | 42.64 | 6897976
2009-07-15 00:00:00 | 41.74 | 42.36 | 41.64 | 42.36 | 7577159
2009-07-14 00:00:00 | 41.62 | 41.76 | 41.3 | 41.58 | 6053556
2009-07-13 00:00:00 | 40.72 | 41.62 | 40.72 | 41.52 | 5610627
2009-07-10 00:00:00 | 41.14 | 41.3 | 40.8 | 40.92 | 6657040
2009-07-09 00:00:00 | 41.36 | 41.42 | 40.98 | 41.14 | 6242513
2009-07-08 00:00:00 | 41.04 | 41.58 | 41.04 | 41.14 | 6167088
2009-07-07 00:00:00 | 41.5 | 41.78 | 41.1 | 41.4 | 7444728
2009-07-06 00:00:00 | 40.9 | 41.32 | 40.72 | 41.32 | 5785372
2009-07-03 00:00:00 | 41.12 | 41.3 | 40.86 | 41.14 | 4864856
2009-07-02 00:00:00 | 41.6 | 41.92 | 40.86 | 41 | 7617521
2009-07-01 00:00:00 | 41.18 | 41.58 | 41.08 | 41.5 | 6354713
2009-06-30 00:00:00 | 41.44 | 41.44 | 40.64 | 40.92 | 11398825
2009-06-29 00:00:00 | 41 | 41.42 | 40.76 | 41.14 | 6963487
2009-06-26 00:00:00 | 41.02 | 41.38 | 40.34 | 40.84 | 9010633
2009-06-25 00:00:00 | 41.14 | 41.36 | 40.54 | 40.9 | 8458274
2009-06-24 00:00:00 | 40.74 | 41.26 | 40.4 | 41.08 | 8771647
2009-06-23 00:00:00 | 40.1 | 40.88 | 40.02 | 40.72 | 11160379
2009-06-22 00:00:00 | 40 | 40.42 | 40 | 40.18 | 8894935
2009-06-19 00:00:00 | 39.9 | 40.22 | 39.64 | 40.14 | 20150812
2009-06-18 00:00:00 | 39 | 39.48 | 38.7 | 39.24 | 12246032
2009-06-17 00:00:00 | 38.94 | 39.14 | 38.68 | 38.9 | 7731995
2009-06-16 00:00:00 | 38.8 | 39.2 | 38.24 | 38.92 | 8616633
2009-06-15 00:00:00 | 39.04 | 39.2 | 38.66 | 38.74 | 7124630
2009-06-12 00:00:00 | 39.44 | 39.46 | 38.86 | 39.24 | 8163720
2009-06-11 00:00:00 | 39.5 | 39.6 | 39.2 | 39.28 | 5737374
2009-06-10 00:00:00 | 39.46 | 39.66 | 39.28 | 39.38 | 7655310
2009-06-09 00:00:00 | 39.5 | 39.7 | 38.92 | 39.24 | 6891372
2009-06-08 00:00:00 | 38.8 | 39.4 | 38.4 | 39.2 | 10530249
2009-06-05 00:00:00 | 39.96 | 40.06 | 38.76 | 38.78 | 13081325
2009-06-04 00:00:00 | 39.52 | 40.22 | 39.5 | 39.9 | 8840401
2009-06-03 00:00:00 | 39.6 | 40.02 | 39.28 | 39.48 | 9757099
2009-06-02 00:00:00 | 39.5 | 39.52 | 38.94 | 39.48 | 10427570
2009-06-01 00:00:00 | 39.36 | 39.36 | 38.56 | 38.7 | 18822192
2009-05-29 00:00:00 | 39.36 | 39.36 | 38.56 | 38.7 | 18822192
2009-05-28 00:00:00 | 39.66 | 39.66 | 38.9 | 39.3 | 9520997
2009-05-27 00:00:00 | 40.48 | 40.54 | 39.32 | 39.7 | 10041926
2009-05-26 00:00:00 | 40.08 | 40.58 | 39.7 | 40.32 | 7847596
2009-05-25 00:00:00 | 40.12 | 40.64 | 39.74 | 40.48 | 4514569
2009-05-22 00:00:00 | 40.5 | 40.5 | 39.7 | 39.94 | 10259196
2009-05-21 00:00:00 | 40.2 | 40.8 | 40.1 | 40.66 | 9435881
2009-05-20 00:00:00 | 40.2 | 40.8 | 40.1 | 40.66 | 9435881
2009-05-19 00:00:00 | 40.7 | 40.72 | 40.06 | 40.34 | 10063179
2009-05-18 00:00:00 | 40.16 | 40.66 | 39.88 | 40.5 | 7210534
2009-05-15 00:00:00 | 41.18 | 41.18 | 39.88 | 40.36 | 18940800
2009-05-14 00:00:00 | 40.38 | 40.98 | 40.24 | 40.76 | 13438464
2009-05-13 00:00:00 | 40.2 | 41 | 39.82 | 40.5 | 15102488
2009-05-12 00:00:00 | 39.06 | 40.14 | 39.06 | 40 | 11963053
2009-05-11 00:00:00 | 39.42 | 39.76 | 38.84 | 39.42 | 12699483
2009-05-08 00:00:00 | 39.5 | 39.56 | 38.96 | 39.42 | 9919509
2009-05-07 00:00:00 | 39 | 39.66 | 38.66 | 39.26 | 13462440
2009-05-06 00:00:00 | 38.86 | 39.12 | 38.28 | 38.78 | 13338946
2009-05-05 00:00:00 | 38.88 | 39.02 | 38.3 | 38.66 | 9754092
2009-05-04 00:00:00 | 38.14 | 39.02 | 37.82 | 38.9 | 9615185
2009-05-01 00:00:00 | 37.7 | 37.98 | 36.82 | 37.36 | 15569998
2009-04-30 00:00:00 | 37.7 | 37.98 | 36.82 | 37.36 | 15355298
2009-04-29 00:00:00 | 36.98 | 37.42 | 36.68 | 37.42 | 13312947
2009-04-28 00:00:00 | 37.8 | 38.22 | 37.38 | 37.8 | 9218906
2009-04-27 00:00:00 | 37.3 | 38.2 | 37 | 38.16 | 8381783
2009-04-24 00:00:00 | 36.96 | 37.84 | 36.82 | 37.78 | 10256077
2009-04-23 00:00:00 | 37.6 | 37.7 | 36.8 | 36.96 | 8568914
2009-04-22 00:00:00 | 37.5 | 38.16 | 37.02 | 37.58 | 13249276
2009-04-21 00:00:00 | 38.36 | 38.36 | 37.16 | 37.9 | 9285582
2009-04-20 00:00:00 | 38.52 | 38.74 | 37.78 | 37.98 | 9824421
2009-04-17 00:00:00 | 38.86 | 39 | 38 | 38.3 | 18288636
2009-04-16 00:00:00 | 39 | 39.12 | 38.38 | 38.86 | 10074479
2009-04-15 00:00:00 | 39.3 | 39.72 | 38.56 | 38.78 | 10135226
2009-04-14 00:00:00 | 39.52 | 39.52 | 38.5 | 39.3 | 9827255
2009-04-13 00:00:00 | 40 | 40 | 38.96 | 39.54 | 7622830
2009-04-10 00:00:00 | 40 | 40 | 38.96 | 39.54 | 7622830
2009-04-09 00:00:00 | 40 | 40 | 38.96 | 39.54 | 7622830
2009-04-08 00:00:00 | 39.2 | 39.82 | 39.12 | 39.82 | 7068900
2009-04-07 00:00:00 | 38.76 | 40.26 | 38.68 | 39.72 | 11064856
2009-04-06 00:00:00 | 38.76 | 39.48 | 38.68 | 39.1 | 10338419
2009-04-03 00:00:00 | 39.46 | 39.66 | 38.04 | 38.48 | 10563660
2009-04-02 00:00:00 | 39.84 | 39.86 | 39.12 | 39.46 | 11478843
2009-04-01 00:00:00 | 38.5 | 39.1 | 37.64 | 39.1 | 9361603
2009-03-31 00:00:00 | 37.9 | 38.5 | 37.72 | 38.48 | 9486452
2009-03-30 00:00:00 | 37.22 | 38.06 | 36.98 | 37.4 | 7638439
2009-03-27 00:00:00 | 38.36 | 38.5 | 37.78 | 37.82 | 6966630
2009-03-26 00:00:00 | 38.22 | 38.62 | 37.82 | 38.54 | 7824826
2009-03-25 00:00:00 | 37.82 | 38.76 | 37.68 | 38.32 | 8213785
2009-03-24 00:00:00 | 37.86 | 38.04 | 37.02 | 37.5 | 10662749
2009-03-23 00:00:00 | 35.8 | 37.18 | 35.76 | 36.9 | 13390094
2009-03-20 00:00:00 | 35.8 | 36.74 | 35.2 | 35.2 | 42246712
2009-03-19 00:00:00 | 36.92 | 37.02 | 35.92 | 36.22 | 17761170
2009-03-18 00:00:00 | 37.42 | 37.64 | 36.26 | 36.66 | 10355041
2009-03-17 00:00:00 | 37.22 | 37.36 | 36.88 | 37.32 | 8981817
2009-03-16 00:00:00 | 37.74 | 37.88 | 37.2 | 37.5 | 8358444
2009-03-13 00:00:00 | 36.7 | 37.42 | 36.7 | 37.24 | 9404224
2009-03-12 00:00:00 | 36.54 | 37.14 | 35.84 | 36.7 | 13038404
2009-03-11 00:00:00 | 36.92 | 37.08 | 36.26 | 36.72 | 10049886
2009-03-10 00:00:00 | 35.3 | 36.96 | 35.1 | 36.76 | 11246598
2009-03-09 00:00:00 | 36.02 | 36.04 | 35.04 | 35.58 | 10017566
2009-03-06 00:00:00 | 35.84 | 36.18 | 35.68 | 35.76 | 10373711
2009-03-05 00:00:00 | 36.52 | 36.66 | 35.66 | 35.66 | 11374380
2009-03-04 00:00:00 | 35.7 | 36.68 | 35.36 | 36.48 | 13860224
2009-03-03 00:00:00 | 37.26 | 37.4 | 35.42 | 35.42 | 15215463
2009-03-02 00:00:00 | 38.14 | 38.14 | 36.92 | 36.9 | 13027618
2009-02-27 00:00:00 | 37.6 | 38.34 | 37.34 | 38.34 | 13294465
2009-02-26 00:00:00 | 38.34 | 38.66 | 37.64 | 37.88 | 11407477
2009-02-25 00:00:00 | 38.74 | 39.14 | 38.24 | 38.46 | 10707016
2009-02-24 00:00:00 | 38.2 | 38.7 | 38.1 | 38.42 | 10671362
2009-02-23 00:00:00 | 39.12 | 39.86 | 38.48 | 38.66 | 10796762
2009-02-20 00:00:00 | 39.1 | 39.42 | 38.5 | 39.16 | 24873678
2009-02-19 00:00:00 | 38.46 | 39.68 | 38.18 | 38.94 | 24243624
2009-02-18 00:00:00 | 36.88 | 37.58 | 36.7 | 37.02 | 11759605
2009-02-17 00:00:00 | 37.1 | 37.38 | 36.72 | 36.96 | 12584451
2009-02-16 00:00:00 | 37.42 | 38.16 | 37.22 | 37.52 | 7492463
2009-02-13 00:00:00 | 37.9 | 38.12 | 37.06 | 37.48 | 15961557
2009-02-12 00:00:00 | 37.8 | 37.92 | 37.42 | 37.66 | 13566454
2009-02-11 00:00:00 | 38.38 | 38.68 | 37.86 | 37.92 | 10953263
2009-02-10 00:00:00 | 37.96 | 39.26 | 37.96 | 38.5 | 11049750
2009-02-09 00:00:00 | 38.2 | 38.5 | 37.92 | 38.3 | 8680333
2009-02-06 00:00:00 | 38.56 | 38.88 | 37.78 | 37.94 | 12278648
2009-02-05 00:00:00 | 39.08 | 39.1 | 37.5 | 38.34 | 20591622
2009-02-04 00:00:00 | 40.42 | 40.66 | 39.22 | 39.52 | 17949234
2009-02-03 00:00:00 | 39.66 | 40.3 | 39.4 | 40.04 | 14687088
2009-02-02 00:00:00 | 40.08 | 40.08 | 39.18 | 39.36 | 11182927
2009-01-30 00:00:00 | 40.2 | 40.48 | 39.66 | 40.18 | 14992287
2009-01-29 00:00:00 | 40.1 | 40.82 | 39.7 | 40.2 | 16244442
2009-01-28 00:00:00 | 40.88 | 41.06 | 40.04 | 40.24 | 12824892
2009-01-27 00:00:00 | 40.66 | 40.76 | 40.12 | 40.62 | 8692257
2009-01-26 00:00:00 | 40 | 40.9 | 39.8 | 40.78 | 10090257
2009-01-23 00:00:00 | 40.22 | 40.64 | 39.82 | 40.36 | 16620144
2009-01-22 00:00:00 | 40.96 | 41.42 | 40.22 | 40.44 | 11618011
2009-01-21 00:00:00 | 40.7 | 41.44 | 40.4 | 40.64 | 12648896
2009-01-20 00:00:00 | 41.02 | 41.46 | 40.86 | 40.94 | 10516491
2009-01-19 00:00:00 | 41.2 | 41.36 | 40.54 | 40.86 | 8483500
2009-01-16 00:00:00 | 40.96 | 41.04 | 40.3 | 40.9 | 12896762
2009-01-15 00:00:00 | 39.84 | 40.4 | 39.76 | 39.82 | 16625910
2009-01-14 00:00:00 | 40.64 | 40.7 | 38.86 | 39.3 | 15556684
2009-01-13 00:00:00 | 40.22 | 40.58 | 39.68 | 40.4 | 12844891
2009-01-12 00:00:00 | 40.2 | 40.68 | 39.94 | 40.38 | 15399980
2009-01-09 00:00:00 | 41.72 | 41.9 | 40.16 | 40.38 | 14765741
2009-01-08 00:00:00 | 41.92 | 42.24 | 41.78 | 42.06 | 8343204
2009-01-07 00:00:00 | 42.12 | 42.62 | 42 | 42.44 | 9364912
2009-01-06 00:00:00 | 42.6 | 43.4 | 42.24 | 42.4 | 10492484
2009-01-05 00:00:00 | 42.88 | 43.22 | 42.26 | 42.4 | 12810849
2009-01-02 00:00:00 | 41.98 | 42.16 | 41.4 | 41.6 | 7587494
2009-01-01 00:00:00 | 41.98 | 42.16 | 41.4 | 41.6 | 7587494
2008-12-31 00:00:00 | 41.98 | 42.16 | 41.4 | 41.6 | 7587494
2008-12-30 00:00:00 | 41.98 | 42.16 | 41.4 | 41.6 | 7587494
2008-12-29 00:00:00 | 40.6 | 41.58 | 40.6 | 41.2 | 5022376
2008-12-26 00:00:00 | 41.08 | 41.5 | 40.7 | 40.76 | 6336109
2008-12-25 00:00:00 | 41.08 | 41.5 | 40.7 | 40.76 | 6336109
2008-12-24 00:00:00 | 41.08 | 41.5 | 40.7 | 40.76 | 6336109
2008-12-23 00:00:00 | 41.08 | 41.5 | 40.7 | 40.76 | 6336109
2008-12-22 00:00:00 | 40.5 | 41 | 40.04 | 40.84 | 7466428
2008-12-19 00:00:00 | 40.12 | 41.4 | 39.94 | 40.8 | 26977672
2008-12-18 00:00:00 | 41 | 41.68 | 40.52 | 40.52 | 13513774
2008-12-17 00:00:00 | 41.08 | 41.52 | 40.66 | 40.78 | 13878398
2008-12-16 00:00:00 | 40.56 | 41.72 | 40.52 | 41 | 13129244
2008-12-15 00:00:00 | 41.6 | 41.6 | 40.4 | 40.8 | 11644479
2008-12-12 00:00:00 | 40.96 | 41.44 | 40.08 | 41.3 | 15059876
2008-12-11 00:00:00 | 41.64 | 42.2 | 41.08 | 41.7 | 12048998
2008-12-10 00:00:00 | 42.7 | 42.86 | 41.54 | 41.76 | 12438712
2008-12-09 00:00:00 | 42.4 | 43.44 | 41.88 | 42.8 | 12090008
2008-12-08 00:00:00 | 43.2 | 43.4 | 42.1 | 42.64 | 15956841
2008-12-05 00:00:00 | 42.58 | 42.66 | 41 | 41.74 | 11932697
2008-12-04 00:00:00 | 42.32 | 43.6 | 42.02 | 42.58 | 14815399
2008-12-03 00:00:00 | 42.2 | 42.5 | 41 | 42.46 | 13817243
2008-12-02 00:00:00 | 42.68 | 43.24 | 41.6 | 42.7 | 13280298
2008-12-01 00:00:00 | 43.9 | 44.3 | 42.52 | 42.86 | 10177640
2008-11-28 00:00:00 | 42.52 | 43.94 | 42.16 | 43.94 | 12241588
2008-11-27 00:00:00 | 41.14 | 42.52 | 41.14 | 42.52 | 8013780
2008-11-26 00:00:00 | 41.88 | 41.88 | 40.22 | 41.36 | 15804010
2008-11-25 00:00:00 | 41.7 | 43.12 | 41.52 | 41.74 | 18010410
2008-11-24 00:00:00 | 42.28 | 43.14 | 41.22 | 42.74 | 14645647
2008-11-21 00:00:00 | 43.38 | 43.5 | 40.94 | 41.82 | 19029448
2008-11-20 00:00:00 | 44.58 | 44.98 | 42.24 | 43.12 | 18350008
2008-11-19 00:00:00 | 45.48 | 45.8 | 44.44 | 45.02 | 10619521
2008-11-18 00:00:00 | 44.82 | 45.64 | 44.1 | 45.28 | 12100598
2008-11-17 00:00:00 | 45.68 | 45.88 | 44.1 | 44.62 | 10059152
2008-11-14 00:00:00 | 45.54 | 45.84 | 44.9 | 45.56 | 10659596
2008-11-13 00:00:00 | 44.48 | 45.76 | 44.48 | 45.02 | 10442886
2008-11-12 00:00:00 | 46.2 | 46.66 | 44.6 | 45 | 11236002
2008-11-11 00:00:00 | 46.42 | 46.7 | 45.24 | 46 | 11361747
2008-11-10 00:00:00 | 47.44 | 47.84 | 47.02 | 47.08 | 8468836
2008-11-07 00:00:00 | 46.08 | 47.4 | 46 | 46.6 | 12792410
2008-11-06 00:00:00 | 46.28 | 46.92 | 45.42 | 45.84 | 15582807
2008-11-05 00:00:00 | 46.7 | 47.76 | 46.5 | 46.8 | 12906484
2008-11-04 00:00:00 | 46.44 | 47.6 | 46.12 | 47.38 | 13765493
2008-11-03 00:00:00 | 45.46 | 46.14 | 44.8 | 45.92 | 12138679
2008-10-31 00:00:00 | 43.4 | 45 | 42.54 | 45 | 18932428
2008-10-30 00:00:00 | 45.8 | 45.8 | 42.64 | 43.18 | 12911915
2008-10-29 00:00:00 | 44.14 | 45.3 | 43.84 | 45.06 | 16459237
2008-10-28 00:00:00 | 43.2 | 44 | 41 | 43.5 | 16529575
2008-10-27 00:00:00 | 41.28 | 42.96 | 41.24 | 42.8 | 16410453
2008-10-24 00:00:00 | 43 | 43.88 | 41.66 | 43.44 | 20812206
2008-10-23 00:00:00 | 44.8 | 46 | 44.1 | 44.4 | 21225288
2008-10-22 00:00:00 | 44.22 | 44.88 | 42.2 | 42.96 | 14763364
2008-10-21 00:00:00 | 44.8 | 45.3 | 44.48 | 45.12 | 16278519
2008-10-20 00:00:00 | 44.8 | 45.3 | 43.64 | 45.3 | 15443307
2008-10-17 00:00:00 | 41.7 | 43.8 | 41.5 | 43.92 | 27370124
2008-10-16 00:00:00 | 40.52 | 42.42 | 39.68 | 40.92 | 26030186
2008-10-15 00:00:00 | 44.5 | 44.88 | 42.02 | 41.88 | 21032872
2008-10-14 00:00:00 | 43.54 | 45.06 | 42.72 | 44.82 | 21512480
2008-10-13 00:00:00 | 41.7 | 43 | 40.1 | 42.68 | 23879476
2008-10-10 00:00:00 | 39.4 | 41.4 | 38.02 | 40.7 | 22014372
2008-10-09 00:00:00 | 45.4 | 45.6 | 42.02 | 42.28 | 20420732
2008-10-08 00:00:00 | 44.4 | 45.9 | 43.9 | 44.5 | 27694844
2008-10-07 00:00:00 | 45.66 | 46.98 | 45.4 | 45.96 | 19772028
2008-10-06 00:00:00 | 46.5 | 46.88 | 44.98 | 45.3 | 20095364
2008-10-03 00:00:00 | 48.04 | 48.14 | 47.1 | 47.88 | 11697148
2008-10-02 00:00:00 | 47.96 | 48.44 | 47.54 | 47.96 | 11888353
2008-10-01 00:00:00 | 48.1 | 48.56 | 47.44 | 48.42 | 11506249
2008-09-30 00:00:00 | 45.9 | 48.66 | 45.82 | 48.2 | 22923540
2008-09-29 00:00:00 | 46.84 | 48.06 | 46.54 | 46.54 | 12573669
2008-09-26 00:00:00 | 47.1 | 47.66 | 46.98 | 47.32 | 9462725
2008-09-25 00:00:00 | 46.86 | 47.94 | 46.8 | 47.7 | 10947898
2008-09-24 00:00:00 | 48.3 | 48.3 | 46.84 | 46.84 | 11705374
2008-09-23 00:00:00 | 48.76 | 48.78 | 47.52 | 47.64 | 18189896
2008-09-22 00:00:00 | 48.76 | 49.76 | 48.52 | 48.78 | 10965114
2008-09-19 00:00:00 | 49.64 | 49.9 | 48.82 | 49.34 | 32170606
2008-09-18 00:00:00 | 48.44 | 48.94 | 48.02 | 48.08 | 17375476
2008-09-17 00:00:00 | 48.98 | 49.5 | 48.52 | 48.6 | 16090932
2008-09-16 00:00:00 | 49.38 | 50.25 | 48.82 | 49.24 | 14659683
2008-09-15 00:00:00 | 49.72 | 50.75 | 49.2 | 49.42 | 19189104
2008-09-12 00:00:00 | 49.78 | 50.75 | 49.02 | 50.65 | 13936110
2008-09-11 00:00:00 | 48.9 | 49.64 | 48.3 | 49.48 | 8663182
2008-09-10 00:00:00 | 49.7 | 50.25 | 48.98 | 49.12 | 15124040
2008-09-09 00:00:00 | 49.06 | 50.05 | 48.98 | 49.92 | 12740820
2008-09-08 00:00:00 | 48.96 | 49.24 | 48.46 | 48.9 | 10556026
2008-09-05 00:00:00 | 47.76 | 48.48 | 47.72 | 48.1 | 13555396
2008-09-04 00:00:00 | 48.4 | 48.78 | 47.86 | 47.86 | 13692898
2008-09-03 00:00:00 | 48.72 | 49 | 48.54 | 48.62 | 7872890
2008-09-02 00:00:00 | 48.5 | 49.2 | 48.42 | 48.96 | 10906668
2008-09-01 00:00:00 | 48.28 | 48.86 | 48.18 | 48.54 | 5458431
2008-08-29 00:00:00 | 48.64 | 48.86 | 48.28 | 48.6 | 10019354
2008-08-28 00:00:00 | 48.5 | 48.8 | 48.2 | 48.5 | 10346514
2008-08-27 00:00:00 | 48.74 | 48.74 | 48.36 | 48.5 | 9870967
2008-08-26 00:00:00 | 48.38 | 48.74 | 47.96 | 48.62 | 7295189
2008-08-25 00:00:00 | 48.02 | 48.8 | 48.02 | 48.4 | 4022419
2008-08-22 00:00:00 | 48 | 48.54 | 47.54 | 48.3 | 11496906
2008-08-21 00:00:00 | 48.76 | 48.96 | 48.02 | 48.16 | 11963187
2008-08-20 00:00:00 | 49.6 | 49.7 | 48.96 | 49.2 | 9757458
2008-08-19 00:00:00 | 49.32 | 49.82 | 49.26 | 49.74 | 8781539
2008-08-18 00:00:00 | 49.52 | 50.1 | 49.1 | 49.8 | 8311999
2008-08-15 00:00:00 | 49.86 | 50.1 | 48.9 | 49.8 | 13056483
2008-08-14 00:00:00 | 49.84 | 49.94 | 49.42 | 49.62 | 8857921
2008-08-13 00:00:00 | 49.56 | 49.92 | 49.22 | 49.78 | 12090523
2008-08-12 00:00:00 | 49.5 | 49.96 | 48.68 | 49.82 | 14292899
2008-08-11 00:00:00 | 48.62 | 49.52 | 48.34 | 49.3 | 14504234
2008-08-08 00:00:00 | 47 | 48.56 | 46.86 | 48.32 | 18125284
2008-08-07 00:00:00 | 46.32 | 47.26 | 45.98 | 47.18 | 17570564
2008-08-06 00:00:00 | 47.3 | 47.46 | 46.84 | 47.16 | 10247654
2008-08-05 00:00:00 | 46.78 | 46.88 | 46.28 | 46.82 | 11155104
2008-08-04 00:00:00 | 46 | 46.7 | 45.8 | 46.26 | 11308086
2008-08-01 00:00:00 | 46.26 | 46.48 | 45.72 | 46.08 | 13318410
2008-07-31 00:00:00 | 46.26 | 46.48 | 45.72 | 46.08 | 13318410
2008-07-30 00:00:00 | 46.72 | 46.92 | 46.38 | 46.5 | 7535255
2008-07-29 00:00:00 | 45.7 | 46.66 | 45.38 | 46.26 | 14399569
2008-07-28 00:00:00 | 44.06 | 45.5 | 44.06 | 45.36 | 14945746
2008-07-25 00:00:00 | 44 | 44.56 | 43.46 | 44.26 | 10904417
2008-07-24 00:00:00 | 45.1 | 45.1 | 43.38 | 43.76 | 12579236
2008-07-23 00:00:00 | 44.8 | 44.96 | 44.26 | 44.7 | 10312259
2008-07-22 00:00:00 | 43.64 | 44.82 | 43.56 | 44.5 | 10760591
2008-07-21 00:00:00 | 43.68 | 44.4 | 43.12 | 44.02 | 9678504
2008-07-18 00:00:00 | 43.98 | 43.98 | 42.4 | 43.44 | 16849372
2008-07-17 00:00:00 | 43.46 | 44.62 | 43.12 | 44.3 | 16778010
2008-07-16 00:00:00 | 43.14 | 43.62 | 42.22 | 43.14 | 14918275
2008-07-15 00:00:00 | 43.08 | 43.24 | 42.28 | 43 | 15178151
2008-07-14 00:00:00 | 43.5 | 44.02 | 43.3 | 43.6 | 8269123
2008-07-11 00:00:00 | 44.18 | 44.52 | 43.4 | 43.4 | 13252804
2008-07-10 00:00:00 | 45.64 | 45.94 | 43.48 | 44.12 | 25803546
2008-07-09 00:00:00 | 46.2 | 46.44 | 45.78 | 46.12 | 10372888
2008-07-08 00:00:00 | 45.5 | 46 | 45.32 | 45.76 | 12701928
2008-07-07 00:00:00 | 45.5 | 45.96 | 45.28 | 45.96 | 9690641
2008-07-04 00:00:00 | 45.78 | 45.78 | 45.04 | 45.22 | 8854415
2008-07-03 00:00:00 | 45.04 | 45.64 | 44.82 | 45.44 | 14519319
2008-07-02 00:00:00 | 46.5 | 46.58 | 45.14 | 45.34 | 13442834
2008-07-01 00:00:00 | 46.1 | 46.32 | 45.48 | 46.32 | 16725402
2008-06-30 00:00:00 | 45.5 | 46.4 | 45.22 | 46.16 | 11962698
2008-06-27 00:00:00 | 46.2 | 46.57 | 45.2 | 45.2 | 20676260
2008-06-26 00:00:00 | 47.15 | 47.25 | 46.55 | 46.62 | 13976730
2008-06-25 00:00:00 | 47.12 | 47.32 | 46.82 | 47.07 | 12551070
2008-06-24 00:00:00 | 47.97 | 48.07 | 46.8 | 47.07 | 16963030
2008-06-23 00:00:00 | 48.37 | 48.52 | 47.82 | 47.97 | 11442960
2008-06-20 00:00:00 | 49 | 49.2 | 47.95 | 48.37 | 35824330
2008-06-19 00:00:00 | 49.17 | 49.3 | 48.5 | 49.15 | 14357320
2008-06-18 00:00:00 | 49.25 | 49.47 | 49 | 49.3 | 11342360
2008-06-17 00:00:00 | 49.8 | 49.97 | 49.32 | 49.45 | 9332940
2008-06-16 00:00:00 | 50.15 | 50.25 | 49.22 | 49.65 | 15309480
2008-06-13 00:00:00 | 50.4 | 50.5 | 49.85 | 50.1 | 11889280
2008-06-12 00:00:00 | 50.2 | 50.65 | 50.05 | 50.4 | 11219550
2008-06-11 00:00:00 | 51.3 | 51.35 | 50.15 | 50.3 | 13754500
2008-06-10 00:00:00 | 51 | 51.5 | 50.85 | 51.2 | 7309070
2008-06-09 00:00:00 | 51 | 51.8 | 50.95 | 51.25 | 8314270
2008-06-06 00:00:00 | 52.2 | 52.25 | 51.15 | 51.1 | 9297780
2008-06-05 00:00:00 | 51.55 | 52.1 | 51.55 | 52 | 9154300
2008-06-04 00:00:00 | 52.1 | 52.1 | 51.05 | 51.5 | 10202940
2008-06-03 00:00:00 | 51.5 | 52.2 | 51.5 | 52.1 | 8638700
2008-06-02 00:00:00 | 51.5 | 51.85 | 51.35 | 51.7 | 9553370
2008-05-30 00:00:00 | 51.3 | 51.65 | 51 | 51.25 | 8431150
2008-05-29 00:00:00 | 51.25 | 51.7 | 51.15 | 51.45 | 8030000
2008-05-28 00:00:00 | 50.6 | 51.35 | 50.55 | 51.15 | 9931760
2008-05-27 00:00:00 | 49.77 | 50.8 | 49.77 | 50.4 | 9736920
2008-05-26 00:00:00 | 50 | 50.35 | 49.97 | 49.97 | 6925750
2008-05-23 00:00:00 | 50.75 | 50.8 | 50.1 | 50.2 | 7997720
2008-05-22 00:00:00 | 50.8 | 51.15 | 50.25 | 50.9 | 7814220
2008-05-21 00:00:00 | 51.1 | 51.4 | 50.7 | 51 | 8180230
2008-05-20 00:00:00 | 51.55 | 51.6 | 50.95 | 51 | 9214640
2008-05-19 00:00:00 | 51.65 | 51.85 | 51.1 | 51.85 | 10114200
2008-05-16 00:00:00 | 51.6 | 51.75 | 51.1 | 51.45 | 8421550
2008-05-15 00:00:00 | 50.6 | 51.55 | 50.55 | 51.45 | 8857580
2008-05-14 00:00:00 | 51.15 | 51.35 | 50.7 | 50.85 | 10477050
2008-05-13 00:00:00 | 50.8 | 51.4 | 50.6 | 51.25 | 13724820
2008-05-12 00:00:00 | 50.9 | 51.25 | 50.3 | 50.45 | 10344010
2008-05-09 00:00:00 | 50.9 | 51.25 | 50.3 | 50.45 | 10344010
2008-05-08 00:00:00 | 51.1 | 51.45 | 50.55 | 51.1 | 9357350
2008-05-07 00:00:00 | 49.95 | 51.3 | 49.95 | 51.3 | 17510480
2008-05-06 00:00:00 | 50.2 | 50.7 | 49.87 | 50.15 | 11302970
2008-05-05 00:00:00 | 50.2 | 50.45 | 49.97 | 50.25 | 6549940
2008-05-02 00:00:00 | 50 | 50.4 | 49.85 | 50.05 | 12875750
2008-05-01 00:00:00 | 49.05 | 49.75 | 48.95 | 49.7 | 11754870
2008-04-30 00:00:00 | 49.05 | 49.75 | 48.95 | 49.7 | 11754870
2008-04-29 00:00:00 | 48.97 | 49.35 | 48.95 | 49.02 | 10485160
2008-04-28 00:00:00 | 49.47 | 49.6 | 49.12 | 49.2 | 9735410
2008-04-25 00:00:00 | 49.55 | 50.1 | 48.95 | 49.1 | 12524340
2008-04-24 00:00:00 | 49.1 | 49.52 | 48.92 | 49.52 | 13335170
2008-04-23 00:00:00 | 49.65 | 49.7 | 48.95 | 49.35 | 10987660
2008-04-22 00:00:00 | 50.4 | 50.5 | 49.5 | 49.55 | 12286370
2008-04-21 00:00:00 | 50.7 | 50.9 | 49.95 | 50.5 | 17024360
2008-04-18 00:00:00 | 50.4 | 51.35 | 50.3 | 51.35 | 13185650
2008-04-17 00:00:00 | 50.65 | 50.95 | 50.1 | 50.25 | 8823410
2008-04-16 00:00:00 | 50.95 | 51 | 50.05 | 50.65 | 13420810
2008-04-15 00:00:00 | 50.55 | 51.85 | 50.15 | 51.85 | 15370880
2008-04-14 00:00:00 | 50 | 50.4 | 49.87 | 50.3 | 9676410
2008-04-11 00:00:00 | 50.95 | 51.2 | 50.25 | 50.25 | 8391580
2008-04-10 00:00:00 | 51.2 | 51.75 | 50.25 | 50.6 | 15356520
2008-04-09 00:00:00 | 51.55 | 51.55 | 50.85 | 50.95 | 9802700
2008-04-08 00:00:00 | 51.7 | 52 | 51.4 | 51.75 | 9322590
2008-04-07 00:00:00 | 52.5 | 52.85 | 51.55 | 51.65 | 16255710
2008-04-04 00:00:00 | 51.2 | 51.2 | 50.7 | 51.15 | 9436440
2008-04-03 00:00:00 | 51.1 | 51.25 | 50.6 | 51.1 | 9337620
2008-04-02 00:00:00 | 50.8 | 51.55 | 50.5 | 51 | 11663170
2008-04-01 00:00:00 | 49.75 | 50.8 | 49.62 | 50.75 | 13494690
2008-03-31 00:00:00 | 49.4 | 49.62 | 48.65 | 49.62 | 11869320
2008-03-28 00:00:00 | 50.1 | 50.2 | 49.55 | 49.65 | 9507020
2008-03-27 00:00:00 | 49.37 | 50.5 | 49.32 | 50.1 | 17203120
2008-03-26 00:00:00 | 49.47 | 49.8 | 49.27 | 49.6 | 12272280
2008-03-25 00:00:00 | 50.2 | 50.2 | 49 | 49.5 | 15415220
2008-03-24 00:00:00 | 49.5 | 49.85 | 49.27 | 49.45 | 35881650
2008-03-21 00:00:00 | 49.5 | 49.85 | 49.27 | 49.45 | 35881650
2008-03-20 00:00:00 | 49.5 | 49.85 | 49.27 | 49.45 | 35881650
2008-03-19 00:00:00 | 49.5 | 50.25 | 49.3 | 50 | 19067910
2008-03-18 00:00:00 | 49.57 | 49.7 | 49.3 | 49.42 | 13769170
2008-03-17 00:00:00 | 49.82 | 50.3 | 49.1 | 49.1 | 22131630
2008-03-14 00:00:00 | 50.55 | 50.85 | 49.65 | 50.5 | 16034760
2008-03-13 00:00:00 | 48.8 | 50.7 | 48.5 | 50.7 | 39409530
2008-03-12 00:00:00 | 48.57 | 48.57 | 47.5 | 47.75 | 16611340
2008-03-11 00:00:00 | 48.27 | 49 | 48 | 48.15 | 11918140
2008-03-10 00:00:00 | 48.12 | 48.6 | 48 | 48.27 | 8296640
2008-03-07 00:00:00 | 48.55 | 48.87 | 48.12 | 48.45 | 13206430
2008-03-06 00:00:00 | 48.8 | 49.15 | 48.6 | 49.15 | 10598800
2008-03-05 00:00:00 | 48.8 | 49.02 | 48.52 | 48.62 | 11908020
2008-03-04 00:00:00 | 49.02 | 49.25 | 48.05 | 48.37 | 12996780
2008-03-03 00:00:00 | 49.62 | 49.7 | 49 | 49.15 | 12138600
2008-02-29 00:00:00 | 50.4 | 50.85 | 49.65 | 49.95 | 13440330
2008-02-28 00:00:00 | 50.7 | 50.95 | 50.25 | 50.25 | 12558190
2008-02-27 00:00:00 | 50 | 50.5 | 49.6 | 50.5 | 12441080
2008-02-26 00:00:00 | 48.92 | 49.87 | 48.7 | 49.62 | 10538450
2008-02-25 00:00:00 | 49.3 | 49.65 | 48.7 | 49.02 | 12741580
2008-02-22 00:00:00 | 48.1 | 49.3 | 47.75 | 48.82 | 18485440
2008-02-21 00:00:00 | 48.65 | 49.47 | 48.25 | 48.25 | 29928720
2008-02-20 00:00:00 | 47.52 | 47.57 | 46.55 | 46.62 | 16683280
2008-02-19 00:00:00 | 47.97 | 48.35 | 47.2 | 47.97 | 10514120
2008-02-18 00:00:00 | 47.2 | 47.67 | 47.1 | 47.6 | 7745680
2008-02-15 00:00:00 | 47.12 | 47.8 | 46.82 | 46.9 | 30429020
2008-02-14 00:00:00 | 47.12 | 47.6 | 46.95 | 47.07 | 10793250
2008-02-13 00:00:00 | 46.82 | 47.6 | 46.57 | 47.02 | 11641420
2008-02-12 00:00:00 | 46.52 | 47.45 | 46.52 | 47.45 | 14773250
2008-02-11 00:00:00 | 46.85 | 47.37 | 46.45 | 46.47 | 12357060
2008-02-08 00:00:00 | 47.32 | 47.57 | 47.12 | 47.3 | 10835870
2008-02-07 00:00:00 | 47.6 | 47.65 | 46.1 | 46.87 | 16912560
2008-02-06 00:00:00 | 46.9 | 47.6 | 46.75 | 47.6 | 13665690
2008-02-05 00:00:00 | 48.4 | 48.45 | 46.85 | 47.12 | 19009920
2008-02-04 00:00:00 | 49.7 | 49.8 | 48.37 | 48.45 | 12772580
2008-02-01 00:00:00 | 48.67 | 49.77 | 48.55 | 49.6 | 17265810
2008-01-31 00:00:00 | 47.45 | 48.3 | 47.2 | 48.3 | 17821930
2008-01-30 00:00:00 | 48.15 | 48.15 | 47.3 | 47.75 | 10823260
2008-01-29 00:00:00 | 47.52 | 48.2 | 47.25 | 47.97 | 14437560
2008-01-28 00:00:00 | 48 | 48.1 | 46.77 | 47.45 | 15359140
2008-01-25 00:00:00 | 47.65 | 48.65 | 47.1 | 48 | 25784000
2008-01-24 00:00:00 | 46.82 | 47.4 | 46.2 | 47.2 | 31447360
2008-01-23 00:00:00 | 47 | 47.12 | 44.5 | 45.8 | 39828020
2008-01-22 00:00:00 | 45 | 47 | 44.27 | 46.85 | 36866520
2008-01-21 00:00:00 | 48 | 48 | 46.1 | 46.2 | 31907370
2008-01-18 00:00:00 | 48.15 | 49.55 | 47.9 | 48.87 | 19751120
2008-01-17 00:00:00 | 48.22 | 48.75 | 47.95 | 48.2 | 17833500
2008-01-16 00:00:00 | 48 | 48.52 | 47.5 | 47.9 | 18553660
2008-01-15 00:00:00 | 49.05 | 49.25 | 47.8 | 48.07 | 19368460
2008-01-14 00:00:00 | 49.25 | 49.5 | 48.67 | 49.2 | 11837120
2008-01-11 00:00:00 | 51.15 | 51.15 | 48.62 | 49.17 | 37247160
2008-01-10 00:00:00 | 52.5 | 52.6 | 51 | 51.4 | 14021320
2008-01-09 00:00:00 | 51.9 | 52.3 | 51.1 | 52.25 | 15996570
2008-01-08 00:00:00 | 51.35 | 52.65 | 51.3 | 52.25 | 16562440
2008-01-07 00:00:00 | 49.92 | 52.05 | 49.7 | 51.3 | 19916130
2008-01-04 00:00:00 | 51.2 | 51.55 | 50 | 50.2 | 13055130
2008-01-03 00:00:00 | 51.8 | 52.3 | 51.25 | 51.4 | 9169950
2008-01-02 00:00:00 | 51.95 | 52.95 | 51.75 | 52 | 7264050
2008-01-01 00:00:00 | 51.95 | 52.95 | 51.75 | 52 | 7264050
2007-12-31 00:00:00 | 51.95 | 52.95 | 51.75 | 52 | 7264050
2007-12-28 00:00:00 | 51.95 | 52.95 | 51.75 | 52 | 7258970
2007-12-27 00:00:00 | 51.9 | 52.6 | 51.5 | 52.35 | 7006350
2007-12-26 00:00:00 | 51.85 | 52.35 | 51.8 | 51.95 | 28203950
2007-12-25 00:00:00 | 51.85 | 52.35 | 51.8 | 51.95 | 28203950
2007-12-24 00:00:00 | 51.85 | 52.35 | 51.8 | 51.95 | 28203950
2007-12-21 00:00:00 | 51.85 | 52.35 | 51.8 | 51.95 | 28203950
2007-12-20 00:00:00 | 51.25 | 52.35 | 50.8 | 51.55 | 13805040
2007-12-19 00:00:00 | 52.3 | 52.35 | 51.2 | 51.35 | 16773530
2007-12-18 00:00:00 | 53 | 53.15 | 51.9 | 52.2 | 20409030
2007-12-17 00:00:00 | 53.05 | 53.9 | 52.95 | 53.7 | 12453480
2007-12-14 00:00:00 | 53.55 | 53.8 | 53.35 | 53.5 | 9846000
2007-12-13 00:00:00 | 54.15 | 54.35 | 53.55 | 53.75 | 14952040
2007-12-12 00:00:00 | 53.75 | 55.1 | 53.75 | 54.6 | 13001340
2007-12-11 00:00:00 | 54.25 | 54.6 | 53.9 | 54.15 | 11315710
2007-12-10 00:00:00 | 53.8 | 54.2 | 53.3 | 54.1 | 9122510
2007-12-07 00:00:00 | 54 | 54.3 | 53.75 | 53.8 | 11855060
2007-12-06 00:00:00 | 54.3 | 54.65 | 53.75 | 54.05 | 11564720
2007-12-05 00:00:00 | 53.9 | 54.35 | 53.7 | 54.1 | 9200380
2007-12-04 00:00:00 | 53.75 | 54.15 | 53.45 | 53.75 | 11487020
2007-12-03 00:00:00 | 53.95 | 54.3 | 53.6 | 53.8 | 11883720
2007-11-30 00:00:00 | 54.6 | 55 | 54.15 | 54.3 | 19187590
2007-11-29 00:00:00 | 54.2 | 54.9 | 54.1 | 54.7 | 12308400
2007-11-28 00:00:00 | 53.9 | 54.75 | 53.7 | 54.6 | 16720890
2007-11-27 00:00:00 | 53.5 | 54.4 | 53.2 | 54 | 14905390
2007-11-26 00:00:00 | 52.75 | 54.05 | 52.7 | 53.55 | 13860170
2007-11-23 00:00:00 | 52.5 | 52.95 | 51.8 | 52.9 | 11816820
2007-11-22 00:00:00 | 52.4 | 52.75 | 51.35 | 52.4 | 14279110
2007-11-21 00:00:00 | 54.1 | 54.35 | 51.9 | 52.4 | 25124350
2007-11-20 00:00:00 | 54.5 | 55.05 | 54.15 | 54.55 | 13956640
2007-11-19 00:00:00 | 54.45 | 55.3 | 54.05 | 54.45 | 16122580
2007-11-16 00:00:00 | 54.65 | 55.15 | 54.5 | 54.75 | 13448900
2007-11-15 00:00:00 | 54.4 | 55.35 | 54.25 | 55.05 | 16520570
2007-11-14 00:00:00 | 54.6 | 54.6 | 53.95 | 54.4 | 12073280
2007-11-13 00:00:00 | 53.55 | 54.55 | 53.35 | 54.25 | 16815900
2007-11-12 00:00:00 | 53.05 | 53.85 | 52.8 | 53.2 | 8682680
2007-11-09 00:00:00 | 54.45 | 54.5 | 53.05 | 53.4 | 14347880
2007-11-06 00:00:00 | 53.45 | 53.9 | 53.25 | 53.8 | 10117760
2007-11-05 00:00:00 | 53.15 | 53.85 | 53.05 | 53.25 | 9244010
2007-11-02 00:00:00 | 52.75 | 53.7 | 52.55 | 53 | 13783710
2007-11-01 00:00:00 | 53.3 | 53.95 | 52.55 | 53 | 12238830
2007-10-31 00:00:00 | 53.2 | 53.7 | 53 | 53.45 | 9382070
2007-10-30 00:00:00 | 53.8 | 53.9 | 53.05 | 53.15 | 13547550
2007-10-29 00:00:00 | 53.8 | 54.05 | 53.65 | 54.05 | 9959750
2007-10-26 00:00:00 | 53.1 | 54 | 53.05 | 53.8 | 11089600
2007-10-25 00:00:00 | 52.5 | 53.45 | 52.45 | 53.3 | 14349710
2007-10-24 00:00:00 | 52.15 | 52.8 | 52.15 | 52.3 | 11079120
2007-10-23 00:00:00 | 51.45 | 52.4 | 51.35 | 52.2 | 12186250
2007-10-22 00:00:00 | 50.95 | 51.75 | 50.95 | 51.35 | 17499310
2007-10-19 00:00:00 | 51.6 | 51.8 | 51.3 | 51.35 | 13062710
2007-10-18 00:00:00 | 51.7 | 52.35 | 50.85 | 51.55 | 20793180
2007-10-17 00:00:00 | 51.25 | 51.9 | 51.25 | 51.7 | 13063140
2007-10-16 00:00:00 | 51.65 | 51.95 | 51.35 | 51.5 | 13129490
2007-10-15 00:00:00 | 51.2 | 51.9 | 51.15 | 51.65 | 15384430
2007-10-12 00:00:00 | 51 | 51.15 | 50.75 | 51.15 | 8380110
2007-10-11 00:00:00 | 51.1 | 51.65 | 50.75 | 51.15 | 10060050
2007-10-10 00:00:00 | 51.35 | 51.4 | 50.65 | 51.15 | 14660630
2007-10-09 00:00:00 | 51.15 | 51.55 | 51.05 | 51.3 | 11284630
2007-10-08 00:00:00 | 51 | 51.6 | 50.85 | 51.1 | 10313520
2007-10-05 00:00:00 | 50.9 | 51.15 | 50.75 | 50.9 | 12403550
2007-10-04 00:00:00 | 51.1 | 51.15 | 50.6 | 50.7 | 16449400
2007-10-03 00:00:00 | 51.5 | 51.75 | 50.85 | 51.2 | 11008210
2007-10-02 00:00:00 | 52.3 | 52.4 | 51.3 | 51.65 | 16813340
2007-10-01 00:00:00 | 52.2 | 52.4 | 51.85 | 52.25 | 10005560
2007-09-28 00:00:00 | 52.2 | 52.6 | 51.7 | 52.3 | 16492390
2007-09-27 00:00:00 | 51.7 | 52.05 | 51.45 | 51.9 | 10309940
2007-09-26 00:00:00 | 51.35 | 51.65 | 51.2 | 51.5 | 11375560
2007-09-25 00:00:00 | 51.25 | 51.6 | 50.65 | 51.25 | 14567070
2007-09-24 00:00:00 | 51.2 | 51.7 | 51.15 | 51.65 | 4744410
2007-09-21 00:00:00 | 51.15 | 52.05 | 51 | 51.5 | 43807860
2007-09-20 00:00:00 | 52.6 | 53.2 | 50.9 | 51 | 43584570
2007-09-19 00:00:00 | 52.85 | 53.45 | 52.55 | 52.9 | 18742420
2007-09-18 00:00:00 | 51.7 | 52.45 | 51.7 | 52.3 | 12004410
2007-09-17 00:00:00 | 52.1 | 52.4 | 51.7 | 51.7 | 10716790
2007-09-14 00:00:00 | 52.9 | 53.2 | 52.4 | 52.45 | 13996590
2007-09-13 00:00:00 | 52.35 | 53.3 | 52.2 | 53.1 | 12068450
2007-09-12 00:00:00 | 51.8 | 52.5 | 51.4 | 52.35 | 15068470
2007-09-11 00:00:00 | 51.15 | 51.5 | 51.15 | 51.45 | 9212140
2007-09-10 00:00:00 | 50.8 | 51.5 | 50.7 | 50.8 | 14385350
2007-09-07 00:00:00 | 50.9 | 51.6 | 50.65 | 50.65 | 13165520
2007-09-06 00:00:00 | 51.65 | 51.75 | 50.8 | 51.15 | 11191720
2007-09-05 00:00:00 | 52.15 | 52.15 | 51.25 | 51.4 | 13990080
2007-09-04 00:00:00 | 52.05 | 52.15 | 51.45 | 52.1 | 14692200
2007-09-03 00:00:00 | 52.75 | 52.75 | 52.1 | 52.35 | 8688810
2007-08-31 00:00:00 | 51.8 | 52.55 | 51.75 | 52.55 | 16176440
2007-08-30 00:00:00 | 51.85 | 52.05 | 51.45 | 51.9 | 16753480
2007-08-29 00:00:00 | 51.15 | 51.55 | 50.95 | 51.5 | 16425510
2007-08-28 00:00:00 | 51.85 | 52.15 | 51.3 | 51.3 | 24928340
2007-08-27 00:00:00 | 51.05 | 51.95 | 50.95 | 51.95 | 13157570
2007-08-24 00:00:00 | 49.75 | 51 | 49.75 | 51 | 14214120
2007-08-23 00:00:00 | 50.2 | 50.35 | 49.85 | 50.05 | 14079880
2007-08-22 00:00:00 | 49.95 | 50.6 | 49.55 | 49.8 | 16911980
2007-08-21 00:00:00 | 49.15 | 49.95 | 48.62 | 49.82 | 26695550
2007-08-20 00:00:00 | 48.75 | 49.85 | 48.3 | 49.05 | 17017130
2007-08-17 00:00:00 | 47.8 | 49.75 | 47.22 | 48.75 | 39277370
2007-08-16 00:00:00 | 48 | 48.77 | 47.55 | 48.1 | 37723370
2007-08-15 00:00:00 | 46.5 | 50.2 | 46.3 | 49.45 | 71494380
2007-08-14 00:00:00 | 45.2 | 45.82 | 45.12 | 45.17 | 10473670
2007-08-13 00:00:00 | 45.02 | 45.82 | 44.92 | 45.47 | 16637810
2007-08-10 00:00:00 | 45.45 | 45.72 | 44.35 | 44.35 | 20977820
2007-08-09 00:00:00 | 46.55 | 46.72 | 45.72 | 46.1 | 17312640
2007-08-08 00:00:00 | 46.1 | 46.72 | 45.8 | 46.72 | 16749570
2007-08-07 00:00:00 | 45.92 | 46.02 | 45.52 | 45.85 | 11709570
2007-08-06 00:00:00 | 45.22 | 45.77 | 45.15 | 45.57 | 12214470
2007-08-03 00:00:00 | 46.3 | 46.37 | 45.42 | 45.6 | 14579990
2007-08-02 00:00:00 | 46.67 | 47.07 | 46.02 | 46.02 | 19566380
2007-08-01 00:00:00 | 45.7 | 46.55 | 45.32 | 46.5 | 18197260
2007-07-31 00:00:00 | 45.7 | 46.55 | 45.32 | 46.5 | 18439200
2007-07-30 00:00:00 | 46.1 | 46.1 | 45.17 | 45.55 | 12859620
2007-07-27 00:00:00 | 44.97 | 46.17 | 44.8 | 45.72 | 21751670
2007-07-26 00:00:00 | 46.35 | 46.82 | 45.4 | 45.3 | 20815250
2007-07-25 00:00:00 | 46.4 | 47.37 | 46.25 | 46.35 | 15923280
2007-07-24 00:00:00 | 46.9 | 47.25 | 46.47 | 46.6 | 13440230
2007-07-23 00:00:00 | 46.7 | 47.05 | 46.17 | 47.05 | 12769640
2007-07-20 00:00:00 | 47.8 | 47.87 | 46.85 | 46.85 | 13219800
2007-07-19 00:00:00 | 46.85 | 47.92 | 46.85 | 47.42 | 19210630
2007-07-18 00:00:00 | 47 | 47.4 | 46.42 | 46.42 | 13633680
2007-07-17 00:00:00 | 47.47 | 47.5 | 47.1 | 47.2 | 11847880
2007-07-16 00:00:00 | 48.27 | 48.35 | 47.55 | 47.7 | 12340340
2007-07-13 00:00:00 | 48.5 | 48.75 | 48.02 | 48.05 | 10289990
2007-07-12 00:00:00 | 47.9 | 48.1 | 47.5 | 48.1 | 10979390
2007-07-11 00:00:00 | 47.6 | 48.2 | 47.45 | 47.9 | 15879470
2007-07-10 00:00:00 | 47.17 | 48.15 | 47.17 | 47.9 | 25037130
2007-07-09 00:00:00 | 47.27 | 47.62 | 47.15 | 47.25 | 9348440
2007-07-06 00:00:00 | 46.92 | 47.35 | 46.77 | 47.15 | 19270610
2007-07-05 00:00:00 | 47.52 | 47.57 | 46.9 | 46.9 | 16007350
2007-07-04 00:00:00 | 47.05 | 47.3 | 46.87 | 47.3 | 10037320
2007-07-03 00:00:00 | 46.85 | 47.17 | 46.65 | 46.97 | 12115260
2007-07-02 00:00:00 | 46.5 | 47 | 46.5 | 46.67 | 12505620
2007-06-29 00:00:00 | 46.37 | 46.75 | 45.92 | 46.6 | 13895030
2007-06-28 00:00:00 | 45.77 | 46.22 | 45.6 | 46.15 | 23612600
2007-06-27 00:00:00 | 44.9 | 45.45 | 44.8 | 44.87 | 14315890
2007-06-26 00:00:00 | 44.8 | 45.55 | 44.52 | 45.05 | 15575900
2007-06-25 00:00:00 | 45 | 45.12 | 44.62 | 44.97 | 15834560
2007-06-22 00:00:00 | 45.85 | 45.9 | 45.1 | 45.1 | 17021780
2007-06-21 00:00:00 | 45.72 | 45.95 | 45.27 | 45.65 | 13846640
2007-06-20 00:00:00 | 46.5 | 46.6 | 45.95 | 46.07 | 9351410
2007-06-19 00:00:00 | 46.62 | 46.9 | 46.05 | 46.25 | 11538920
2007-06-18 00:00:00 | 46.8 | 46.92 | 46.45 | 46.65 | 15077390
2007-06-15 00:00:00 | 46.75 | 47 | 46.57 | 46.7 | 36189750
2007-06-14 00:00:00 | 46.07 | 46.5 | 46 | 46.5 | 20361870
2007-06-13 00:00:00 | 46.5 | 46.57 | 45.77 | 45.8 | 30727640
2007-06-12 00:00:00 | 46.47 | 47.02 | 46.4 | 46.72 | 10544630
2007-06-11 00:00:00 | 46.85 | 46.85 | 46.27 | 46.65 | 10640780
2007-06-08 00:00:00 | 46.57 | 47 | 46.37 | 46.75 | 13250470
2007-06-07 00:00:00 | 47.52 | 47.65 | 46.72 | 46.72 | 11950890
2007-06-06 00:00:00 | 47.87 | 48.22 | 47.4 | 47.42 | 20496780
2007-06-05 00:00:00 | 47.95 | 48.25 | 47.8 | 47.8 | 13118730
2007-06-04 00:00:00 | 48.17 | 48.27 | 47.7 | 47.95 | 7801640
2007-06-01 00:00:00 | 47.8 | 48.15 | 47.72 | 48.15 | 25572330
2007-05-31 00:00:00 | 47.9 | 47.95 | 47.7 | 47.7 | 12548300
2007-05-30 00:00:00 | 47.27 | 47.67 | 47.07 | 47.5 | 13301750
2007-05-29 00:00:00 | 47.07 | 47.42 | 47.02 | 47.32 | 11518570
2007-05-28 00:00:00 | 46.72 | 47.07 | 46.6 | 46.97 | 13560790
2007-05-25 00:00:00 | 46.72 | 47.07 | 46.6 | 46.97 | 13559540
2007-05-24 00:00:00 | 46.95 | 47.22 | 46.75 | 46.82 | 41685810
2007-05-23 00:00:00 | 46.85 | 47.27 | 46.8 | 47.25 | 19394960
2007-05-22 00:00:00 | 47.1 | 47.25 | 46.6 | 46.67 | 45125270
2007-05-21 00:00:00 | 47 | 47.2 | 46.75 | 47.15 | 52580710
2007-05-18 00:00:00 | 47 | 47 | 46.55 | 46.85 | 29489760
2007-05-17 00:00:00 | 47.35 | 47.42 | 46.82 | 46.9 | 21431220
2007-05-16 00:00:00 | 47.35 | 47.42 | 46.82 | 46.9 | 21431220
2007-05-15 00:00:00 | 47.82 | 47.9 | 47.15 | 47.57 | 49283770
2007-05-14 00:00:00 | 48.47 | 48.52 | 47.85 | 48.02 | 22487330
2007-05-11 00:00:00 | 47.92 | 48.12 | 47.7 | 48.12 | 16766220
2007-05-10 00:00:00 | 48.7 | 48.7 | 48 | 48 | 9960850
2007-05-09 00:00:00 | 48.42 | 48.7 | 48.15 | 48.5 | 15741570
2007-05-08 00:00:00 | 48.45 | 48.57 | 48 | 48.22 | 7808080
2007-05-07 00:00:00 | 48.45 | 48.55 | 48.12 | 48.37 | 6654930
2007-05-04 00:00:00 | 48.55 | 48.72 | 48.2 | 48.45 | 17715670
2007-05-03 00:00:00 | 48.5 | 48.77 | 48.2 | 48.67 | 28105210
2007-05-02 00:00:00 | 48 | 48.47 | 47.9 | 48.4 | 38736820
2007-05-01 00:00:00 | 47.9 | 48.2 | 47.77 | 47.97 | 10220740
2007-04-30 00:00:00 | 47.9 | 48.2 | 47.77 | 47.97 | 10220740
2007-04-27 00:00:00 | 47.95 | 48.17 | 47.67 | 47.97 | 8543470
2007-04-26 00:00:00 | 48.47 | 48.67 | 47.82 | 48 | 12465680
2007-04-25 00:00:00 | 48.37 | 48.6 | 48.17 | 48.27 | 14435560
2007-04-24 00:00:00 | 48.97 | 49.15 | 48.85 | 49.1 | 29457560
2007-04-23 00:00:00 | 49 | 49.07 | 48.27 | 48.85 | 61135360
2007-04-20 00:00:00 | 48.2 | 48.57 | 48.02 | 48.17 | 23140700
2007-04-19 00:00:00 | 48.17 | 48.35 | 47.82 | 47.97 | 32985050
2007-04-18 00:00:00 | 48 | 48.45 | 47.75 | 48.3 | 47877330
2007-04-17 00:00:00 | 48.2 | 48.27 | 47.77 | 47.9 | 15997230
2007-04-16 00:00:00 | 48.62 | 48.65 | 47.85 | 48.47 | 12810000
2007-04-13 00:00:00 | 48.3 | 48.45 | 48.07 | 48.37 | 11092400
2007-04-12 00:00:00 | 49 | 49.4 | 48.12 | 48.32 | 17040040
2007-04-11 00:00:00 | 48.65 | 49.1 | 48.65 | 48.97 | 19093370
2007-04-10 00:00:00 | 48.45 | 48.9 | 48.2 | 48.77 | 12040090
2007-04-09 00:00:00 | 48.07 | 48.32 | 48 | 48.32 | 10039340
2007-04-06 00:00:00 | 48.07 | 48.32 | 48 | 48.32 | 10039340
2007-04-05 00:00:00 | 48.07 | 48.32 | 48 | 48.32 | 10039340
2007-04-04 00:00:00 | 47.92 | 48.22 | 47.82 | 48 | 29620770
2007-04-03 00:00:00 | 47.87 | 48.15 | 47.67 | 48 | 14630960
2007-04-02 00:00:00 | 47.2 | 47.67 | 47.2 | 47.5 | 8423420
2007-03-30 00:00:00 | 47 | 47.8 | 46.82 | 47.32 | 12129440
2007-03-29 00:00:00 | 46.95 | 47.12 | 46.8 | 47 | 9399550
2007-03-28 00:00:00 | 47 | 47.15 | 46.57 | 46.75 | 34367780
2007-03-27 00:00:00 | 47.62 | 47.65 | 47.2 | 47.2 | 9457290
2007-03-26 00:00:00 | 47.72 | 47.8 | 47.12 | 47.37 | 11146650
2007-03-23 00:00:00 | 47.72 | 47.85 | 47.42 | 47.82 | 14565920
2007-03-22 00:00:00 | 47.5 | 47.82 | 47.42 | 47.62 | 10734870
2007-03-21 00:00:00 | 46.95 | 47.25 | 46.75 | 47.25 | 7889240
2007-03-20 00:00:00 | 47.32 | 47.32 | 46.8 | 47.02 | 9477260
2007-03-19 00:00:00 | 46.87 | 47.2 | 46.57 | 47.17 | 11714230
2007-03-16 00:00:00 | 46.22 | 46.65 | 46.02 | 46.45 | 33680740
2007-03-15 00:00:00 | 46.35 | 46.47 | 45.95 | 46.17 | 12573920
2007-03-14 00:00:00 | 46.4 | 46.77 | 45.92 | 45.92 | 19966170
2007-03-13 00:00:00 | 47.2 | 47.3 | 46.87 | 47.17 | 9055310
2007-03-12 00:00:00 | 47.4 | 47.55 | 47 | 47.2 | 11080290
2007-03-09 00:00:00 | 47.17 | 47.57 | 46.77 | 47.2 | 12573200
2007-03-08 00:00:00 | 46.65 | 47.1 | 46.62 | 47 | 12808270
2007-03-07 00:00:00 | 45.97 | 47.05 | 45.85 | 46.8 | 15797440
2007-03-06 00:00:00 | 45.95 | 46.1 | 45.52 | 45.9 | 24223130
2007-03-05 00:00:00 | 45.75 | 46.4 | 45.7 | 45.95 | 19723830
2007-03-02 00:00:00 | 46.4 | 47.45 | 46.07 | 46.67 | 22603040
2007-03-01 00:00:00 | 45.5 | 46.37 | 45.02 | 45.85 | 37374700
2007-02-28 00:00:00 | 46.4 | 46.77 | 45.4 | 45.4 | 26492560
2007-02-27 00:00:00 | 47.8 | 47.97 | 46.45 | 46.45 | 17300470
2007-02-26 00:00:00 | 48 | 48.47 | 47.97 | 48.15 | 10240760
2007-02-23 00:00:00 | 47.67 | 48.02 | 47.55 | 47.9 | 41595930
2007-02-22 00:00:00 | 47.3 | 47.92 | 47.2 | 47.75 | 32164710
2007-02-21 00:00:00 | 47.22 | 47.3 | 46.35 | 46.4 | 11278990
2007-02-20 00:00:00 | 47.22 | 47.22 | 46.75 | 47.05 | 9162460
2007-02-19 00:00:00 | 47.17 | 47.47 | 47 | 47.17 | 6387390
2007-02-16 00:00:00 | 46.95 | 47.3 | 46.85 | 46.97 | 7753700
2007-02-15 00:00:00 | 47 | 47.4 | 46.7 | 47.25 | 14745900
2007-02-14 00:00:00 | 47.1 | 47.17 | 46.6 | 47.17 | 39139850
2007-02-13 00:00:00 | 46.77 | 47.17 | 46.7 | 46.9 | 16597710
2007-02-12 00:00:00 | 46.52 | 47 | 46.4 | 46.75 | 15971610
2007-02-09 00:00:00 | 45.85 | 46.85 | 45.8 | 46.8 | 20308880
2007-02-08 00:00:00 | 46 | 46.25 | 45.22 | 45.4 | 9456350
2007-02-07 00:00:00 | 45.87 | 46.05 | 45.42 | 45.82 | 7350940
2007-02-06 00:00:00 | 46 | 46.12 | 45.7 | 45.82 | 6970170
2007-02-05 00:00:00 | 45.85 | 46.12 | 45.82 | 46.12 | 13735890
2007-02-02 00:00:00 | 45.92 | 45.97 | 45.72 | 45.95 | 20054350
2007-02-01 00:00:00 | 45.8 | 46.02 | 45.6 | 45.9 | 17870490
2007-01-31 00:00:00 | 44.85 | 45.9 | 44.85 | 45.62 | 21385410
2007-01-30 00:00:00 | 44.7 | 45.2 | 44.62 | 45.05 | 16181520
2007-01-29 00:00:00 | 43.95 | 44.87 | 43.67 | 44.6 | 14649690
2007-01-26 00:00:00 | 43.85 | 44.62 | 43.72 | 43.9 | 17691430
2007-01-25 00:00:00 | 44.37 | 44.37 | 43.7 | 43.9 | 11706180
2007-01-24 00:00:00 | 44.45 | 44.57 | 44.1 | 44.37 | 12751280
2007-01-23 00:00:00 | 44.55 | 44.57 | 44.1 | 44.45 | 11672930
2007-01-22 00:00:00 | 44.55 | 44.72 | 44.37 | 44.5 | 8319680
2007-01-19 00:00:00 | 43.8 | 44.62 | 43.8 | 44.62 | 13889090
2007-01-18 00:00:00 | 43.95 | 44.32 | 43.65 | 44 | 11930430
2007-01-17 00:00:00 | 43.65 | 43.85 | 43.47 | 43.82 | 11836130
2007-01-16 00:00:00 | 43.85 | 44.25 | 43.7 | 43.72 | 10025320
2007-01-15 00:00:00 | 43.9 | 44 | 43.57 | 43.95 | 15310610
2007-01-12 00:00:00 | 43.32 | 43.87 | 43.32 | 43.8 | 11994680
2007-01-11 00:00:00 | 43.07 | 43.45 | 43.07 | 43.45 | 13232430
2007-01-10 00:00:00 | 42.67 | 43.1 | 42.67 | 43 | 13108280
2007-01-09 00:00:00 | 42.77 | 43.1 | 42.7 | 42.8 | 10859500
2007-01-08 00:00:00 | 43.45 | 43.45 | 42.65 | 42.65 | 10050250
2007-01-05 00:00:00 | 43.45 | 43.45 | 42.82 | 42.82 | 9809810
2007-01-04 00:00:00 | 43.4 | 43.47 | 43.25 | 43.45 | 6814220
2007-01-03 00:00:00 | 43.7 | 43.9 | 43.27 | 43.52 | 16583550
2007-01-02 00:00:00 | 43.55 | 43.7 | 43.1 | 43.3 | 0
2007-01-01 00:00:00 | 43.55 | 43.7 | 43.1 | 43.3 | 0
2006-12-29 00:00:00 | 43.55 | 43.7 | 43.1 | 43.3 | 4567360
2006-12-28 00:00:00 | 43.75 | 43.8 | 43.45 | 43.6 | 3288160
2006-12-27 00:00:00 | 43.35 | 43.6 | 43.2 | 43.6 | 7209470
2006-12-26 00:00:00 | 43.2 | 43.45 | 43.1 | 43.15 | 0
2006-12-25 00:00:00 | 43.2 | 43.45 | 43.1 | 43.15 | 0
2006-12-22 00:00:00 | 43.2 | 43.45 | 43.1 | 43.15 | 6586900
2006-12-21 00:00:00 | 43.47 | 43.57 | 43.2 | 43.2 | 14191210
2006-12-20 00:00:00 | 43.67 | 43.92 | 43.22 | 43.3 | 9443320
2006-12-19 00:00:00 | 43.7 | 43.7 | 43.3 | 43.55 | 10564710
2006-12-18 00:00:00 | 43.9 | 44.07 | 43.57 | 43.7 | 11336080
2006-12-15 00:00:00 | 43.92 | 44.47 | 43.9 | 44.02 | 37886960
2006-12-14 00:00:00 | 42.9 | 43.97 | 42.85 | 43.92 | 18552620
2006-12-13 00:00:00 | 42.95 | 43.27 | 42.8 | 42.97 | 12642380
2006-12-12 00:00:00 | 42.42 | 42.85 | 42.35 | 42.85 | 10312690
2006-12-11 00:00:00 | 42.52 | 42.67 | 42.4 | 42.5 | 11422440
2006-12-08 00:00:00 | 42.5 | 42.55 | 42.02 | 42.3 | 10732470
2006-12-07 00:00:00 | 42.45 | 42.7 | 42.25 | 42.55 | 11521040
2006-12-06 00:00:00 | 42.05 | 42.65 | 42 | 42.57 | 12231170
2006-12-05 00:00:00 | 42.52 | 42.87 | 42.12 | 42.12 | 14594400
2006-12-04 00:00:00 | 42.37 | 42.55 | 41.8 | 42.55 | 10705660
2006-12-01 00:00:00 | 42.22 | 42.85 | 42.17 | 42.25 | 11262220
2006-11-30 00:00:00 | 42.87 | 43.05 | 42.3 | 42.3 | 9273190
2006-11-29 00:00:00 | 42.75 | 42.87 | 42.45 | 42.8 | 10647100
2006-11-28 00:00:00 | 42.65 | 42.97 | 42.4 | 42.75 | 8905330
2006-11-27 00:00:00 | 42.95 | 43.3 | 42.62 | 42.62 | 7535210
2006-11-24 00:00:00 | 43.62 | 43.65 | 42.85 | 43.15 | 11186850
2006-11-23 00:00:00 | 43.77 | 44.15 | 43.62 | 43.7 | 6396830
2006-11-22 00:00:00 | 44.12 | 44.2 | 43.65 | 43.67 | 8930140
2006-11-21 00:00:00 | 43.8 | 44.3 | 43.75 | 44.07 | 7161640
2006-11-20 00:00:00 | 44.15 | 44.15 | 43.55 | 43.82 | 9562620
2006-11-17 00:00:00 | 44.17 | 44.4 | 43.92 | 44.25 | 10836770
2006-11-16 00:00:00 | 44.9 | 44.92 | 44.32 | 44.47 | 10570040
2006-11-15 00:00:00 | 44.8 | 44.92 | 44.5 | 44.82 | 7191750
2006-11-14 00:00:00 | 44.4 | 44.77 | 44.2 | 44.57 | 14425530
2006-11-13 00:00:00 | 44.3 | 44.6 | 44.17 | 44.27 | 11062340
2006-11-10 00:00:00 | 43.8 | 44.3 | 43.65 | 44.27 | 14130910
2006-11-09 00:00:00 | 43.47 | 43.85 | 43.27 | 43.75 | 8886470
2006-11-08 00:00:00 | 43.57 | 43.67 | 43.35 | 43.4 | 10388740
2006-11-07 00:00:00 | 43.77 | 43.95 | 43.6 | 43.72 | 9169910
2006-11-06 00:00:00 | 42.75 | 43.02 | 42.4 | 42.52 | 9662130
2006-11-03 00:00:00 | 42.75 | 43.02 | 42.4 | 42.52 | 9662130
2006-11-02 00:00:00 | 42.75 | 43.02 | 42.4 | 42.52 | 9662130
2006-11-01 00:00:00 | 42.75 | 43.02 | 42.4 | 42.52 | 9662130
2006-10-31 00:00:00 | 42.75 | 43.02 | 42.4 | 42.52 | 9662130
2006-10-30 00:00:00 | 42.75 | 43.02 | 42.4 | 42.52 | 9662130
2006-10-27 00:00:00 | 42.75 | 43.02 | 42.4 | 42.52 | 9662130
2006-10-26 00:00:00 | 42.75 | 43.02 | 42.4 | 42.52 | 9662130
2006-10-25 00:00:00 | 42.75 | 43.02 | 42.4 | 42.52 | 9662130
2006-10-24 00:00:00 | 42.75 | 43.02 | 42.4 | 42.52 | 9662130
2006-10-23 00:00:00 | 42.75 | 43.02 | 42.4 | 42.52 | 9662130
2006-10-20 00:00:00 | 42.75 | 43.02 | 42.4 | 42.52 | 9662130
2006-10-19 00:00:00 | 43.42 | 43.5 | 42.05 | 42.7 | 39311880
2006-10-18 00:00:00 | 43.65 | 43.85 | 43.47 | 43.77 | 9426440
2006-10-17 00:00:00 | 43.7 | 43.72 | 43.4 | 43.47 | 10436990
2006-10-16 00:00:00 | 43.77 | 43.85 | 43.37 | 43.75 | 10777530
2006-10-13 00:00:00 | 44.07 | 44.07 | 43.45 | 43.67 | 10991070
2006-10-12 00:00:00 | 43.95 | 44.05 | 43.67 | 44.05 | 7863760
2006-10-11 00:00:00 | 43.95 | 44.05 | 43.72 | 43.92 | 7662710
2006-10-10 00:00:00 | 44.1 | 44.25 | 43.92 | 44.12 | 9328490
2006-10-09 00:00:00 | 43.75 | 44.07 | 43.65 | 44.07 | 7838570
2006-10-06 00:00:00 | 44.02 | 44.02 | 43.7 | 43.87 | 14304280
2006-10-05 00:00:00 | 44.1 | 44.15 | 43.77 | 44 | 8603580
2006-10-04 00:00:00 | 43.6 | 44 | 43.55 | 44 | 9462800
2006-10-03 00:00:00 | 43.47 | 43.62 | 43.35 | 43.52 | 7147760
2006-10-02 00:00:00 | 43.72 | 43.9 | 43.62 | 43.62 | 7518100
2006-09-29 00:00:00 | 43.82 | 43.9 | 43.6 | 43.6 | 8443780
2006-09-28 00:00:00 | 43.72 | 43.8 | 43.5 | 43.67 | 11531410
2006-09-27 00:00:00 | 43.67 | 43.72 | 43.2 | 43.57 | 13338060
2006-09-26 00:00:00 | 43.15 | 43.72 | 42.9 | 43.67 | 10963580
2006-09-25 00:00:00 | 43.07 | 43.25 | 42.95 | 43 | 16920100
2006-09-22 00:00:00 | 43.15 | 43.25 | 43 | 43.07 | 8233930
2006-09-21 00:00:00 | 43.45 | 43.55 | 43.15 | 43.4 | 10030990
2006-09-20 00:00:00 | 42.95 | 43.45 | 42.82 | 43.35 | 9661190
2006-09-19 00:00:00 | 42.92 | 43.15 | 42.8 | 42.9 | 9726460
2006-09-18 00:00:00 | 42.8 | 42.95 | 42.52 | 42.92 | 7024770
2006-09-15 00:00:00 | 43 | 43.1 | 42.85 | 42.85 | 25878690
2006-09-14 00:00:00 | 42.9 | 42.97 | 42.7 | 42.8 | 6799280
2006-09-13 00:00:00 | 43.2 | 43.25 | 42.77 | 42.92 | 9406780
2006-09-12 00:00:00 | 42.95 | 43.05 | 42.6 | 43.05 | 10386010
2006-09-11 00:00:00 | 42.9 | 43.1 | 42.7 | 42.8 | 12173680
2006-09-08 00:00:00 | 42.65 | 43.05 | 42.62 | 42.95 | 12290990
2006-09-07 00:00:00 | 42.22 | 42.62 | 42.17 | 42.57 | 10676870
2006-09-06 00:00:00 | 42.25 | 42.37 | 42.17 | 42.32 | 10538550
2006-09-05 00:00:00 | 42.57 | 42.57 | 42.15 | 42.35 | 9731830
2006-09-04 00:00:00 | 42.45 | 42.65 | 42.35 | 42.62 | 7086110
2006-09-01 00:00:00 | 42.32 | 42.6 | 42.22 | 42.52 | 8890950
2006-08-31 00:00:00 | 42.4 | 42.5 | 42.2 | 42.32 | 12409620
2006-08-30 00:00:00 | 42.4 | 42.5 | 42.37 | 42.37 | 8045530
2006-08-29 00:00:00 | 42.25 | 42.35 | 41.65 | 42.35 | 10783740
2006-08-28 00:00:00 | 42.02 | 42.2 | 41.65 | 42.1 | 6928740
2006-08-25 00:00:00 | 41.72 | 42.12 | 41.72 | 42 | 7447530
2006-08-24 00:00:00 | 41.62 | 42.35 | 41.62 | 41.87 | 18952010
2006-08-23 00:00:00 | 41.45 | 41.95 | 41.4 | 41.77 | 37619660
2006-08-22 00:00:00 | 40.35 | 40.9 | 40.35 | 40.85 | 13304940
2006-08-21 00:00:00 | 40.52 | 40.6 | 40.15 | 40.27 | 11666380
2006-08-18 00:00:00 | 40.72 | 40.72 | 40.42 | 40.47 | 10266920
2006-08-17 00:00:00 | 41 | 41.02 | 40.42 | 40.72 | 13788060
2006-08-16 00:00:00 | 41.02 | 41.2 | 40.8 | 40.97 | 7912110
2006-08-15 00:00:00 | 40.75 | 41.1 | 40.5 | 41.1 | 9226370
2006-08-14 00:00:00 | 40.87 | 40.92 | 40.55 | 40.8 | 8819930
2006-08-11 00:00:00 | 40.6 | 40.8 | 40.5 | 40.8 | 7375620
2006-08-10 00:00:00 | 40.5 | 40.8 | 40.02 | 40.67 | 11472250
2006-08-09 00:00:00 | 40.02 | 40.6 | 39.9 | 40.57 | 7951440
2006-08-08 00:00:00 | 39.95 | 40.25 | 39.85 | 40.17 | 10651510
2006-08-07 00:00:00 | 40.27 | 40.35 | 39.8 | 39.8 | 9534500
2006-08-04 00:00:00 | 40.35 | 40.6 | 40.12 | 40.55 | 8519210
2006-08-03 00:00:00 | 40.8 | 40.85 | 39.92 | 40.27 | 14216470
2006-08-02 00:00:00 | 40.27 | 40.85 | 40.2 | 40.72 | 13688260
2006-08-01 00:00:00 | 0 | 0 | 0 | 40.32 | 0
2006-07-31 00:00:00 | 40.15 | 40.42 | 40.07 | 40.32 | 8454200
2006-07-28 00:00:00 | 39.82 | 40.3 | 39.72 | 40.3 | 10012780
2006-07-27 00:00:00 | 39.7 | 39.97 | 39.7 | 39.92 | 10681470
2006-07-26 00:00:00 | 39.65 | 39.87 | 39.5 | 39.75 | 11656610
2006-07-25 00:00:00 | 39.77 | 40.07 | 39.52 | 39.7 | 17514820
2006-07-24 00:00:00 | 39.22 | 39.85 | 39.22 | 39.85 | 24397820
2006-07-21 00:00:00 | 39.07 | 39.5 | 38.92 | 39.2 | 17644620
2006-07-20 00:00:00 | 39.17 | 39.27 | 38.85 | 39.15 | 9478800
2006-07-19 00:00:00 | 38.77 | 39.12 | 38.55 | 39.12 | 12972310
2006-07-18 00:00:00 | 39.1 | 39.17 | 38.67 | 38.7 | 22888140
2006-07-17 00:00:00 | 38.52 | 39.15 | 38.27 | 39.12 | 19543950
2006-07-14 00:00:00 | 38.05 | 38.8 | 38.02 | 38.6 | 15162350
2006-07-13 00:00:00 | 38.45 | 38.75 | 38.25 | 38.35 | 13735090
2006-07-12 00:00:00 | 38.32 | 38.87 | 38.32 | 38.5 | 26619550
2006-07-11 00:00:00 | 38.05 | 38.45 | 37.92 | 38.27 | 11064790
2006-07-10 00:00:00 | 38.1 | 38.2 | 38 | 38.17 | 7568780
2006-07-07 00:00:00 | 38.05 | 38.3 | 37.85 | 38.27 | 23997340
2006-07-06 00:00:00 | 38.22 | 38.35 | 37.97 | 38.1 | 8688570
2006-07-05 00:00:00 | 37.97 | 38.17 | 37.9 | 38.17 | 13399640
2006-07-04 00:00:00 | 38.22 | 38.25 | 37.85 | 38.2 | 9871120
2006-07-03 00:00:00 | 38.4 | 38.45 | 38.02 | 38.32 | 11087660
2006-06-30 00:00:00 | 38.1 | 38.4 | 37.47 | 38.4 | 12612230
2006-06-29 00:00:00 | 37.7 | 37.9 | 37.45 | 37.85 | 10266680
2006-06-28 00:00:00 | 37.25 | 37.67 | 37.25 | 37.6 | 9751810
2006-06-27 00:00:00 | 37.67 | 37.72 | 37.27 | 37.27 | 6063450
2006-06-26 00:00:00 | 37.62 | 37.75 | 37.2 | 37.47 | 8249890
2006-06-23 00:00:00 | 37.4 | 37.67 | 37.27 | 37.5 | 6009760
2006-06-22 00:00:00 | 37.47 | 37.7 | 37.2 | 37.5 | 9562180
2006-06-21 00:00:00 | 37 | 37.37 | 36.72 | 37.3 | 10343330
2006-06-20 00:00:00 | 36.95 | 37.22 | 36.77 | 37.05 | 17099230
2006-06-19 00:00:00 | 37.02 | 37.17 | 36.85 | 37.12 | 9881520
2006-06-16 00:00:00 | 37.05 | 37.32 | 36.77 | 36.87 | 34838150
2006-06-15 00:00:00 | 36.3 | 36.82 | 36.3 | 36.8 | 18003460
2006-06-14 00:00:00 | 36.02 | 36.3 | 35.82 | 36.02 | 9845050
2006-06-13 00:00:00 | 36.35 | 36.55 | 35.9 | 35.9 | 22035210
2006-06-12 00:00:00 | 36.57 | 36.85 | 36.2 | 36.55 | 14972700
2006-06-09 00:00:00 | 36.65 | 36.95 | 36.52 | 36.62 | 16570530
2006-06-08 00:00:00 | 36.32 | 36.67 | 36.22 | 36.22 | 27944790
2006-06-07 00:00:00 | 36.2 | 36.82 | 36.12 | 36.67 | 20379340
2006-06-06 00:00:00 | 36.1 | 36.7 | 36 | 36 | 15404970
2006-06-05 00:00:00 | 0 | 0 | 0 | 36.55 | 0
2006-06-02 00:00:00 | 36.5 | 36.65 | 36.22 | 36.55 | 11526550
2006-06-01 00:00:00 | 36.35 | 36.42 | 35.87 | 36.37 | 10973260
2006-05-31 00:00:00 | 36.12 | 36.47 | 36 | 36.35 | 12395250
2006-05-30 00:00:00 | 36.72 | 36.77 | 36.17 | 36.22 | 15831600
2006-05-29 00:00:00 | 36.7 | 36.82 | 36.52 | 36.7 | 3801410
2006-05-26 00:00:00 | 36.62 | 36.77 | 36.32 | 36.77 | 14620310
2006-05-25 00:00:00 | 0 | 0 | 0 | 36.15 | 0
2006-05-24 00:00:00 | 36.37 | 36.47 | 36.07 | 36.15 | 10989080
2006-05-23 00:00:00 | 36.3 | 36.77 | 36.22 | 36.52 | 14490880
2006-05-22 00:00:00 | 35.8 | 36.47 | 35.62 | 35.97 | 38370960
2006-05-19 00:00:00 | 35.95 | 36.12 | 35.65 | 35.85 | 23444520
2006-05-18 00:00:00 | 36.35 | 36.57 | 35.5 | 36.05 | 24667550
2006-05-17 00:00:00 | 37.2 | 37.2 | 36.4 | 36.4 | 21464550
2006-05-16 00:00:00 | 36.7 | 37.2 | 36.62 | 36.97 | 22022660
2006-05-15 00:00:00 | 36.85 | 36.97 | 36.6 | 36.67 | 14161500
2006-05-12 00:00:00 | 37.22 | 37.42 | 36.85 | 37.02 | 45115590
2006-05-11 00:00:00 | 37.82 | 37.92 | 37.45 | 37.47 | 8954760
2006-05-10 00:00:00 | 37.65 | 38 | 37.65 | 37.87 | 6127390
2006-05-09 00:00:00 | 37.92 | 37.92 | 37.62 | 37.77 | 8372120
2006-05-08 00:00:00 | 37.75 | 38 | 37.62 | 37.85 | 19469740
2006-05-05 00:00:00 | 37.42 | 37.75 | 37.3 | 37.75 | 14611510
2006-05-04 00:00:00 | 37.55 | 37.57 | 37.25 | 37.5 | 27303400
2006-05-03 00:00:00 | 37.97 | 38.07 | 37.47 | 37.47 | 64998130
2006-05-02 00:00:00 | 37.7 | 38.12 | 37.67 | 38.07 | 66106720
2006-05-01 00:00:00 | 38.1 | 38.12 | 37.82 | 37.82 | 12228300
2006-04-28 00:00:00 | 38.1 | 38.12 | 37.82 | 37.82 | 12228300
2006-04-27 00:00:00 | 38.17 | 38.22 | 37.77 | 38.15 | 17043910
2006-04-26 00:00:00 | 38.22 | 38.3 | 37.85 | 38.25 | 20235400
2006-04-25 00:00:00 | 39.2 | 39.25 | 38.05 | 38.12 | 50266800
2006-04-24 00:00:00 | 38.45 | 38.7 | 38.4 | 38.4 | 63353360
2006-04-21 00:00:00 | 38.67 | 38.7 | 38.42 | 38.45 | 107695150
2006-04-20 00:00:00 | 38.67 | 38.95 | 38.3 | 38.42 | 29758400
2006-04-19 00:00:00 | 38.45 | 38.57 | 38.25 | 38.55 | 74898920
2006-04-18 00:00:00 | 38.3 | 38.4 | 38.02 | 38.2 | 50264500
2006-04-17 00:00:00 | 38.07 | 38.27 | 38 | 38.22 | 36914550
2006-04-14 00:00:00 | 38.07 | 38.27 | 38 | 38.22 | 36914550
2006-04-13 00:00:00 | 38.07 | 38.27 | 38 | 38.22 | 36914550
2006-04-12 00:00:00 | 37.97 | 38.15 | 37.77 | 38.02 | 39436080
2006-04-11 00:00:00 | 38.65 | 38.8 | 38.52 | 38.77 | 35993530
2006-04-10 00:00:00 | 38.2 | 38.55 | 38.17 | 38.52 | 29316340
2006-04-07 00:00:00 | 38.3 | 38.37 | 38.12 | 38.15 | 96501210
2006-04-06 00:00:00 | 38.4 | 38.45 | 38.2 | 38.32 | 10538840
2006-04-05 00:00:00 | 38.57 | 38.75 | 38.2 | 38.37 | 118369740
2006-04-04 00:00:00 | 38.72 | 38.82 | 38.4 | 38.55 | 43304310
2006-04-03 00:00:00 | 38.9 | 38.97 | 38.55 | 38.67 | 202176240
2006-03-31 00:00:00 | 38.47 | 39 | 38.35 | 38.7 | 16326440
2006-03-30 00:00:00 | 38.3 | 38.52 | 38 | 38.5 | 12988690
2006-03-29 00:00:00 | 38.15 | 38.27 | 38.07 | 38.17 | 8662550
2006-03-28 00:00:00 | 38.15 | 38.37 | 38.12 | 38.2 | 17136380
2006-03-27 00:00:00 | 38.6 | 38.7 | 38.25 | 38.27 | 27856160
2006-03-24 00:00:00 | 38.5 | 38.87 | 38.5 | 38.7 | 11629260
2006-03-23 00:00:00 | 38.7 | 38.77 | 38.32 | 38.52 | 25089190
2006-03-22 00:00:00 | 38.57 | 38.62 | 38.3 | 38.62 | 23374280
2006-03-21 00:00:00 | 38.52 | 38.57 | 38.32 | 38.57 | 19826510
2006-03-20 00:00:00 | 38.72 | 38.85 | 38.47 | 38.47 | 57294590
2006-03-17 00:00:00 | 38.7 | 38.85 | 38.47 | 38.75 | 57122530
2006-03-16 00:00:00 | 38.62 | 38.9 | 38.5 | 38.82 | 17255010
2006-03-15 00:00:00 | 39.12 | 39.17 | 38.7 | 38.7 | 26121700
2006-03-14 00:00:00 | 39.15 | 39.15 | 38.9 | 39.05 | 18184070
2006-03-13 00:00:00 | 39.22 | 39.32 | 39.02 | 39.25 | 36190110
2006-03-10 00:00:00 | 38.27 | 39.07 | 38.27 | 39.07 | 21296580
2006-03-09 00:00:00 | 38.1 | 38.55 | 37.87 | 38.35 | 22559880
2006-03-08 00:00:00 | 37.8 | 38.02 | 37.4 | 37.82 | 20833430
2006-03-07 00:00:00 | 37.8 | 37.9 | 37.57 | 37.8 | 19314830
2006-03-06 00:00:00 | 38 | 38.1 | 37.82 | 37.92 | 14015890
2006-03-03 00:00:00 | 38.2 | 38.27 | 37.75 | 38 | 23149230
2006-03-02 00:00:00 | 38.72 | 39.02 | 38.12 | 38.12 | 20853840
2006-03-01 00:00:00 | 38.57 | 38.75 | 38.22 | 38.5 | 19232200
2006-02-28 00:00:00 | 38.3 | 39 | 38.3 | 38.57 | 14851780
2006-02-27 00:00:00 | 38.25 | 38.4 | 37.97 | 38.4 | 19870300
2006-02-24 00:00:00 | 38.72 | 38.8 | 38.07 | 38.12 | 22792230
2006-02-23 00:00:00 | 39.8 | 39.92 | 38.65 | 38.65 | 33694770
2006-02-22 00:00:00 | 39.75 | 40.02 | 39.6 | 39.95 | 16746870
2006-02-21 00:00:00 | 39.15 | 39.8 | 39.07 | 39.8 | 16907810
2006-02-20 00:00:00 | 39.1 | 39.2 | 38.82 | 39 | 16444400
2006-02-17 00:00:00 | 39.05 | 39.2 | 38.7 | 39 | 13524930
2006-02-16 00:00:00 | 38.5 | 39 | 38.45 | 38.9 | 34046410
2006-02-15 00:00:00 | 38 | 38.77 | 37.92 | 38.27 | 18292520
2006-02-14 00:00:00 | 38.15 | 38.25 | 37.65 | 37.87 | 10489210
2006-02-13 00:00:00 | 38.05 | 38.2 | 37.9 | 38 | 11963560
2006-02-10 00:00:00 | 37.8 | 38.15 | 37.8 | 38.05 | 19974860
2006-02-09 00:00:00 | 38.07 | 38.4 | 37.8 | 37.95 | 22265000
2006-02-08 00:00:00 | 37.65 | 38.27 | 37.55 | 37.85 | 19981810
2006-02-07 00:00:00 | 37.72 | 37.92 | 37.67 | 37.77 | 14111100
2006-02-06 00:00:00 | 37.87 | 38.1 | 37.67 | 37.7 | 8813070
2006-02-03 00:00:00 | 37.1 | 38.17 | 37.07 | 37.75 | 21765050
2006-02-02 00:00:00 | 37.65 | 37.65 | 36.97 | 37.17 | 23958770
2006-02-01 00:00:00 | 37.45 | 37.65 | 37.3 | 37.5 | 11587150
2006-01-31 00:00:00 | 37.9 | 37.9 | 37.37 | 37.5 | 11011130
2006-01-30 00:00:00 | 37.6 | 37.95 | 37.55 | 37.75 | 13622920
2006-01-27 00:00:00 | 38.3 | 38.47 | 37.6 | 37.6 | 16754120
2006-01-26 00:00:00 | 37.47 | 38 | 37.37 | 38 | 17896050
2006-01-25 00:00:00 | 37.7 | 37.8 | 37.25 | 37.32 | 20601440
2006-01-24 00:00:00 | 37.97 | 38.27 | 37.57 | 37.67 | 9872590
2006-01-23 00:00:00 | 37.72 | 38.12 | 37.57 | 37.92 | 16991750
2006-01-20 00:00:00 | 38.82 | 38.9 | 37.85 | 38 | 17729060
2006-01-19 00:00:00 | 38.8 | 39 | 38.6 | 39 | 11097840
2006-01-18 00:00:00 | 38.8 | 39.02 | 38.6 | 38.75 | 14004520
2006-01-17 00:00:00 | 39.3 | 39.37 | 39.02 | 39.07 | 14217600
2006-01-16 00:00:00 | 39.3 | 39.6 | 39.25 | 39.55 | 6285790
2006-01-13 00:00:00 | 39.52 | 39.65 | 39.07 | 39.5 | 17438340
2006-01-12 00:00:00 | 39.75 | 39.9 | 39.4 | 39.65 | 11562430
2006-01-11 00:00:00 | 39.65 | 39.92 | 39.52 | 39.8 | 20200610
2006-01-10 00:00:00 | 39.25 | 39.62 | 39.12 | 39.52 | 12116180
2006-01-09 00:00:00 | 39.62 | 39.67 | 39.35 | 39.35 | 9585110
2006-01-06 00:00:00 | 39.87 | 40 | 39.42 | 39.57 | 7886710
2006-01-05 00:00:00 | 39.95 | 40.17 | 39.75 | 39.8 | 13629240
2006-01-04 00:00:00 | 39.77 | 40 | 39.47 | 39.97 | 14565600
2006-01-03 00:00:00 | 39.35 | 39.92 | 39.27 | 39.57 | 13549930
2006-01-02 00:00:00 | 39.32 | 39.35 | 39.05 | 39.3 | 3938100
2005-12-30 00:00:00 | 39.32 | 39.35 | 39.05 | 39.3 | 3938100
2005-12-29 00:00:00 | 39.1 | 39.4 | 39 | 39.32 | 4430920
2005-12-28 00:00:00 | 38.85 | 39.3 | 38.77 | 38.95 | 4951510
2005-12-27 00:00:00 | 38.6 | 38.95 | 38.47 | 38.85 | 4258300
2005-12-26 00:00:00 | 39.1 | 39.17 | 38.55 | 38.65 | 3962410
2005-12-23 00:00:00 | 39.1 | 39.17 | 38.55 | 38.65 | 3962410
2005-12-22 00:00:00 | 38.9 | 39.15 | 38.7 | 38.8 | 7166330
2005-12-21 00:00:00 | 38.77 | 39 | 38.72 | 38.87 | 5760560
2005-12-20 00:00:00 | 38.85 | 39 | 38.75 | 38.75 | 10657850
2005-12-19 00:00:00 | 39.4 | 39.42 | 38.92 | 39.05 | 18311230
2005-12-16 00:00:00 | 39.2 | 39.32 | 39.07 | 39.3 | 26396390
2005-12-15 00:00:00 | 39.2 | 39.32 | 38.85 | 38.9 | 13880240
2005-12-14 00:00:00 | 39.6 | 39.7 | 39 | 39.12 | 10182540
2005-12-13 00:00:00 | 39.6 | 39.7 | 39.32 | 39.55 | 9119590
2005-12-12 00:00:00 | 39.5 | 39.72 | 39.25 | 39.45 | 6971380
2005-12-09 00:00:00 | 39.32 | 39.42 | 39.25 | 39.35 | 6060680
2005-12-08 00:00:00 | 39.17 | 39.45 | 39.05 | 39.37 | 8253090
2005-12-07 00:00:00 | 39.52 | 39.72 | 39.27 | 39.27 | 7366370
2005-12-06 00:00:00 | 39.47 | 39.9 | 39.45 | 39.6 | 7747520
2005-12-05 00:00:00 | 39.75 | 39.75 | 39.32 | 39.57 | 12252930
2005-12-02 00:00:00 | 39.47 | 39.77 | 39.42 | 39.7 | 9611270
2005-12-01 00:00:00 | 39.17 | 39.45 | 38.97 | 39.32 | 13163170
2005-11-30 00:00:00 | 39.27 | 39.37 | 39 | 39 | 9607070
2005-11-29 00:00:00 | 39.2 | 39.52 | 38.95 | 39.17 | 11809950
2005-11-28 00:00:00 | 39.65 | 39.87 | 39.15 | 39.15 | 9341480
2005-11-25 00:00:00 | 39.45 | 39.95 | 39.45 | 39.67 | 7575990
2005-11-24 00:00:00 | 39.4 | 39.62 | 39.22 | 39.47 | 8007750
2005-11-23 00:00:00 | 39.55 | 39.92 | 39.5 | 39.62 | 7434300
2005-11-22 00:00:00 | 39.75 | 40.02 | 39.35 | 39.55 | 16496530
2005-11-21 00:00:00 | 40.15 | 40.22 | 39.72 | 39.82 | 8673800
2005-11-18 00:00:00 | 40 | 40.42 | 39.7 | 39.97 | 21101030
2005-11-17 00:00:00 | 39.22 | 39.7 | 39.22 | 39.65 | 11081280
2005-11-16 00:00:00 | 39.35 | 39.42 | 38.75 | 39.12 | 11637140
2005-11-15 00:00:00 | 38.95 | 39.47 | 38.9 | 39.27 | 8069730
2005-11-14 00:00:00 | 39.32 | 39.42 | 39.02 | 39.1 | 8419650
2005-11-11 00:00:00 | 38.95 | 39.2 | 38.77 | 39.2 | 7406550
2005-11-10 00:00:00 | 39 | 39 | 38.62 | 38.7 | 7259630
2005-11-09 00:00:00 | 38.67 | 38.97 | 38.57 | 38.85 | 8600730
2005-11-08 00:00:00 | 39 | 39.32 | 38.52 | 38.57 | 25707710
2005-11-07 00:00:00 | 38.8 | 39 | 38.4 | 39 | 12501600
2005-11-04 00:00:00 | 39 | 39.15 | 38.7 | 38.8 | 15204840
2005-11-03 00:00:00 | 38.47 | 39 | 38.22 | 39 | 17901840
2005-11-02 00:00:00 | 38.35 | 38.55 | 38.15 | 38.37 | 8876000
2005-11-01 00:00:00 | 38.35 | 38.65 | 38.27 | 38.5 | 11891770
2005-10-31 00:00:00 | 38 | 38.47 | 38 | 38.4 | 18612240
2005-10-28 00:00:00 | 38 | 38.22 | 37.67 | 37.75 | 15142850
2005-10-27 00:00:00 | 38.15 | 38.52 | 38.02 | 38.17 | 19910390
2005-10-26 00:00:00 | 38.35 | 38.42 | 37.92 | 38.35 | 12639900
2005-10-25 00:00:00 | 38.1 | 38.35 | 37.95 | 38.27 | 15444790
2005-10-24 00:00:00 | 38.32 | 38.42 | 38.1 | 38.25 | 14297000
2005-10-21 00:00:00 | 37.7 | 38.42 | 37.7 | 38.3 | 27925450
2005-10-20 00:00:00 | 38 | 38.2 | 37.45 | 37.9 | 37609500
2005-10-19 00:00:00 | 36.85 | 37.02 | 36.42 | 36.55 | 28950660
2005-10-18 00:00:00 | 37.6 | 37.72 | 37.27 | 37.57 | 10898470
2005-10-17 00:00:00 | 37.7 | 37.72 | 37.2 | 37.52 | 11734980
2005-10-14 00:00:00 | 37.6 | 37.6 | 37.32 | 37.5 | 10864610
2005-10-13 00:00:00 | 37.05 | 37.55 | 36.85 | 37.4 | 20951630
2005-10-12 00:00:00 | 37.4 | 37.8 | 37.15 | 37.2 | 12870990
2005-10-11 00:00:00 | 37.57 | 37.9 | 37.42 | 37.6 | 12280850
2005-10-10 00:00:00 | 38.05 | 38.25 | 37.67 | 37.7 | 13773400
2005-10-07 00:00:00 | 37.8 | 38.17 | 37.7 | 38.17 | 17986080
2005-10-06 00:00:00 | 38.42 | 38.47 | 37.67 | 37.8 | 36630820
2005-10-05 00:00:00 | 38.57 | 38.95 | 38.5 | 38.7 | 15594980
2005-10-04 00:00:00 | 38.52 | 38.87 | 38.52 | 38.8 | 15457990
2005-10-03 00:00:00 | 38.17 | 38.67 | 38.15 | 38.6 | 17048400
2005-09-30 00:00:00 | 37.8 | 37.9 | 37.27 | 37.9 | 13346960
2005-09-29 00:00:00 | 38 | 38.05 | 37.57 | 37.6 | 14099140
2005-09-28 00:00:00 | 37.8 | 38.1 | 37.77 | 38.07 | 18195630
2005-09-27 00:00:00 | 37.35 | 37.82 | 37.27 | 37.7 | 25553470
2005-09-26 00:00:00 | 37.1 | 37.4 | 36.92 | 37.32 | 15471690
2005-09-23 00:00:00 | 36.32 | 36.82 | 36.32 | 36.77 | 8929670
2005-09-22 00:00:00 | 36.22 | 36.45 | 35.95 | 36.27 | 12056480
2005-09-21 00:00:00 | 36.57 | 36.72 | 36.4 | 36.4 | 10369120
2005-09-20 00:00:00 | 37.12 | 37.3 | 36.8 | 36.8 | 12881710
2005-09-19 00:00:00 | 36.97 | 37.85 | 36.92 | 37.07 | 21092200
2005-09-16 00:00:00 | 36.75 | 37 | 36.62 | 36.77 | 24450570
2005-09-15 00:00:00 | 36.37 | 36.65 | 36.27 | 36.5 | 17125400
2005-09-14 00:00:00 | 36 | 36.5 | 35.95 | 36.3 | 15777640
2005-09-13 00:00:00 | 36 | 36.02 | 35.87 | 36 | 6978470
2005-09-12 00:00:00 | 35.85 | 35.97 | 35.7 | 35.97 | 6045640
2005-09-09 00:00:00 | 35.7 | 35.9 | 35.67 | 35.72 | 8519350
2005-09-08 00:00:00 | 35.82 | 35.82 | 35.65 | 35.75 | 9425140
2005-09-07 00:00:00 | 35.5 | 35.77 | 35.35 | 35.75 | 11329710
2005-09-06 00:00:00 | 35.07 | 35.45 | 35.05 | 35.4 | 9856090
2005-09-05 00:00:00 | 34.9 | 35.1 | 34.77 | 35.05 | 7534420
2005-09-02 00:00:00 | 35.35 | 35.45 | 34.85 | 35 | 13735640
2005-09-01 00:00:00 | 35.37 | 35.7 | 35.3 | 35.4 | 13936590
2005-08-31 00:00:00 | 34.55 | 35.42 | 34.52 | 35.2 | 19053400
2005-08-30 00:00:00 | 34.85 | 34.87 | 34.47 | 34.52 | 10099730
2005-08-29 00:00:00 | 34.15 | 34.7 | 34.05 | 34.62 | 8287480
2005-08-26 00:00:00 | 34.77 | 34.85 | 34.3 | 34.37 | 11923860
2005-08-25 00:00:00 | 34.85 | 34.95 | 34.72 | 34.72 | 7672940
2005-08-24 00:00:00 | 35 | 35.17 | 34.75 | 35.05 | 12671400
2005-08-23 00:00:00 | 35.25 | 35.27 | 34.72 | 34.97 | 16002530
2005-08-22 00:00:00 | 35.62 | 35.77 | 35.17 | 35.22 | 9176890
2005-08-19 00:00:00 | 35.05 | 35.5 | 34.97 | 35.47 | 14503910
2005-08-18 00:00:00 | 35.37 | 35.5 | 35.05 | 35.1 | 15433390
2005-08-16 00:00:00 | 35.97 | 36.02 | 35.47 | 35.8 | 14550250
2005-08-15 00:00:00 | 35.65 | 36 | 35.57 | 35.9 | 7569460
2005-08-12 00:00:00 | 36.05 | 36.1 | 35.47 | 35.67 | 12073770
2005-08-11 00:00:00 | 35.95 | 36.17 | 35.75 | 35.97 | 11124390
2005-08-10 00:00:00 | 35.7 | 36.02 | 35.7 | 36.02 | 14911700
2005-08-09 00:00:00 | 35.55 | 35.67 | 35.25 | 35.62 | 10769630
2005-08-08 00:00:00 | 35.42 | 35.8 | 35.37 | 35.6 | 9455370
2005-08-05 00:00:00 | 35.17 | 35.62 | 35.17 | 35.47 | 11436510
2005-08-04 00:00:00 | 35.47 | 35.65 | 35.1 | 35.32 | 16535720
2005-08-03 00:00:00 | 35.7 | 35.95 | 35.25 | 35.4 | 11656210
2005-08-02 00:00:00 | 35.22 | 35.72 | 35.15 | 35.72 | 10365700
2005-08-01 00:00:00 | 35.3 | 35.4 | 35.2 | 35.3 | 7016540
2005-07-29 00:00:00 | 35.45 | 35.55 | 35.1 | 35.35 | 15829380
2005-07-28 00:00:00 | 34.95 | 35.65 | 34.85 | 35.32 | 31516230
2005-07-27 00:00:00 | 33.97 | 34.82 | 33.95 | 34.8 | 29977820
2005-07-26 00:00:00 | 33.77 | 33.95 | 33.72 | 33.9 | 8000470
2005-07-25 00:00:00 | 33.67 | 33.92 | 33.65 | 33.82 | 11569890
2005-07-22 00:00:00 | 33.55 | 33.62 | 33.5 | 33.57 | 12556230
2005-07-21 00:00:00 | 33.72 | 33.87 | 33.52 | 33.6 | 15325460
2005-07-20 00:00:00 | 33.72 | 34.12 | 33.7 | 33.72 | 13152470
2005-07-19 00:00:00 | 33.95 | 34.02 | 33.57 | 33.87 | 21924590
2005-07-18 00:00:00 | 34 | 34.1 | 33.87 | 33.95 | 11689660
2005-07-15 00:00:00 | 34.15 | 34.15 | 33.9 | 34 | 9957050
2005-07-14 00:00:00 | 33.9 | 34.1 | 33.8 | 34.02 | 13007710
2005-07-13 00:00:00 | 33.5 | 33.9 | 33.47 | 33.82 | 19768790
2005-07-12 00:00:00 | 33.45 | 33.5 | 33.27 | 33.42 | 11632940
2005-07-11 00:00:00 | 33.22 | 33.45 | 33.22 | 33.45 | 11293010
2005-07-08 00:00:00 | 32.97 | 33.17 | 32.9 | 33.17 | 13817620
2005-07-07 00:00:00 | 33.12 | 33.27 | 32.45 | 32.87 | 28046260
2005-07-06 00:00:00 | 33.2 | 33.3 | 33.02 | 33.15 | 9934000
2005-07-05 00:00:00 | 33.1 | 33.15 | 33 | 33.1 | 7898480
2005-07-04 00:00:00 | 32.95 | 33.15 | 32.87 | 33.07 | 12526960
2005-07-01 00:00:00 | 32.72 | 32.97 | 32.67 | 32.95 | 10000890
2005-06-30 00:00:00 | 32.87 | 32.9 | 32.72 | 32.8 | 19862650
2005-06-29 00:00:00 | 32.95 | 33.07 | 32.77 | 32.95 | 8386520
2005-06-28 00:00:00 | 32.95 | 32.95 | 32.7 | 32.92 | 9724020
2005-06-27 00:00:00 | 32.75 | 33.02 | 32.72 | 32.85 | 12878320
2005-06-24 00:00:00 | 32.9 | 33.05 | 32.82 | 32.85 | 8009320
2005-06-23 00:00:00 | 33.25 | 33.3 | 33 | 33.12 | 7438080
2005-06-22 00:00:00 | 33.07 | 33.35 | 33.02 | 33.25 | 9592730
2005-06-21 00:00:00 | 32.97 | 33.07 | 32.92 | 33.07 | 11705930
2005-06-20 00:00:00 | 33.1 | 33.12 | 32.8 | 32.9 | 10115510
2005-06-17 00:00:00 | 33.22 | 33.4 | 33.15 | 33.17 | 40938660
2005-06-16 00:00:00 | 33.5 | 33.55 | 33.15 | 33.3 | 13050020
2005-06-15 00:00:00 | 33.65 | 33.7 | 33.25 | 33.4 | 9832120
2005-06-14 00:00:00 | 33.6 | 33.67 | 33.5 | 33.65 | 7831730
2005-06-13 00:00:00 | 33.6 | 33.7 | 33.5 | 33.6 | 5167360
2005-06-10 00:00:00 | 33.67 | 33.75 | 33.52 | 33.57 | 9386310
2005-06-09 00:00:00 | 33.57 | 33.82 | 33.5 | 33.6 | 11929410
2005-06-08 00:00:00 | 33.67 | 33.87 | 33.6 | 33.6 | 10123740
2005-06-07 00:00:00 | 33.42 | 33.77 | 33.42 | 33.75 | 8944050
2005-06-06 00:00:00 | 33.57 | 33.67 | 33.4 | 33.47 | 6814810
2005-06-03 00:00:00 | 33.8 | 33.82 | 33.52 | 33.6 | 11072930
2005-06-02 00:00:00 | 33.3 | 33.82 | 33.27 | 33.72 | 22253120
2005-06-01 00:00:00 | 32.95 | 33.42 | 32.92 | 33.35 | 14947360
2005-05-31 00:00:00 | 33.2 | 33.22 | 32.82 | 32.85 | 11864190
2005-05-30 00:00:00 | 33.25 | 33.27 | 33.12 | 33.25 | 3036770
2005-05-27 00:00:00 | 33.27 | 33.37 | 33.05 | 33.2 | 9998110
2005-05-26 00:00:00 | 32.92 | 33.35 | 32.9 | 33.22 | 24140310
2005-05-25 00:00:00 | 32.72 | 32.92 | 32.72 | 32.9 | 17326220
2005-05-24 00:00:00 | 32.6 | 32.87 | 32.55 | 32.75 | 14817230
2005-05-23 00:00:00 | 32.6 | 32.65 | 32.47 | 32.57 | 7017480
2005-05-20 00:00:00 | 32.5 | 32.52 | 32.27 | 32.5 | 107444020
2005-05-19 00:00:00 | 32.5 | 32.55 | 32.4 | 32.47 | 10635700
2005-05-18 00:00:00 | 32.35 | 32.45 | 32.3 | 32.42 | 8659490
2005-05-17 00:00:00 | 32.27 | 32.35 | 32.05 | 32.27 | 17180740
2005-05-16 00:00:00 | 0 | 0 | 0 | 32.2 | 0
2005-05-13 00:00:00 | 32.25 | 32.37 | 32.15 | 32.2 | 8589330
2005-05-12 00:00:00 | 32.2 | 32.35 | 32.15 | 32.27 | 6566850
2005-05-11 00:00:00 | 32.1 | 32.35 | 32.02 | 32.2 | 24495800
2005-05-10 00:00:00 | 32.32 | 32.35 | 32.07 | 32.15 | 10897800
2005-05-09 00:00:00 | 32.4 | 32.4 | 32.17 | 32.25 | 9964590
2005-05-06 00:00:00 | 32.37 | 32.47 | 32.3 | 32.47 | 9693390
2005-05-05 00:00:00 | 0 | 0 | 0 | 32.32 | 0
2005-05-04 00:00:00 | 32.02 | 32.32 | 31.97 | 32.32 | 12535910
2005-05-03 00:00:00 | 31.87 | 32.07 | 31.77 | 32.02 | 11874740
2005-05-02 00:00:00 | 31.37 | 31.9 | 31.35 | 31.77 | 10135340
2005-04-29 00:00:00 | 31.12 | 31.3 | 31.12 | 31.3 | 10574450
2005-04-28 00:00:00 | 31.32 | 31.35 | 31.07 | 31.15 | 11435110
2005-04-27 00:00:00 | 31.57 | 31.62 | 31.22 | 31.25 | 12822200
2005-04-26 00:00:00 | 31.75 | 31.8 | 31.47 | 31.67 | 11443180
2005-04-25 00:00:00 | 31.7 | 31.9 | 31.67 | 31.77 | 13701350
2005-04-22 00:00:00 | 31.7 | 32 | 31.67 | 31.77 | 13567250
2005-04-21 00:00:00 | 31.87 | 31.95 | 31.65 | 31.7 | 15109590
2005-04-20 00:00:00 | 32.12 | 32.15 | 31.82 | 31.87 | 28024060
2005-04-19 00:00:00 | 32.55 | 32.82 | 32.5 | 32.8 | 20305520
2005-04-18 00:00:00 | 32.5 | 32.57 | 32.27 | 32.45 | 20878450
2005-04-15 00:00:00 | 32.92 | 32.92 | 32.65 | 32.75 | 196264050
2005-04-14 00:00:00 | 32.77 | 33.1 | 32.72 | 32.95 | 56524490
2005-04-13 00:00:00 | 32.75 | 32.85 | 32.62 | 32.85 | 8168810
2005-04-12 00:00:00 | 32.77 | 32.8 | 32.67 | 32.67 | 8851790
2005-04-11 00:00:00 | 32.77 | 32.82 | 32.7 | 32.77 | 5665520
2005-04-08 00:00:00 | 32.9 | 32.92 | 32.7 | 32.85 | 9578080
2005-04-07 00:00:00 | 32.65 | 32.92 | 32.65 | 32.92 | 39032930
2005-04-06 00:00:00 | 32.65 | 32.77 | 32.57 | 32.67 | 9693970
2005-04-05 00:00:00 | 32.5 | 32.65 | 32.45 | 32.6 | 23056060
2005-04-04 00:00:00 | 32.52 | 32.57 | 32.35 | 32.42 | 16504560
2005-04-01 00:00:00 | 32.75 | 32.8 | 32.57 | 32.62 | 14515480
2005-03-31 00:00:00 | 32.75 | 32.87 | 32.7 | 32.72 | 12376680
2005-03-30 00:00:00 | 32.6 | 32.8 | 32.6 | 32.67 | 12023530
2005-03-29 00:00:00 | 32.45 | 32.75 | 32.37 | 32.62 | 24599960
2005-03-28 00:00:00 | 32.3 | 32.57 | 32.25 | 32.45 | 9474190
2005-03-25 00:00:00 | 32.3 | 32.57 | 32.25 | 32.45 | 9474190
2005-03-24 00:00:00 | 32.3 | 32.57 | 32.25 | 32.45 | 9474190
2005-03-23 00:00:00 | 31.9 | 32.4 | 31.85 | 32.27 | 25352730
2005-03-22 00:00:00 | 32.15 | 32.15 | 31.92 | 31.95 | 16520270
2005-03-21 00:00:00 | 32.3 | 32.4 | 32.1 | 32.12 | 14422370
2005-03-18 00:00:00 | 32.4 | 32.45 | 32.22 | 32.32 | 31258760
2005-03-17 00:00:00 | 32.67 | 32.72 | 32.4 | 32.5 | 16005360
2005-03-16 00:00:00 | 32.95 | 32.95 | 32.7 | 32.7 | 15803150
2005-03-15 00:00:00 | 32.85 | 32.95 | 32.72 | 32.9 | 11028640
2005-03-14 00:00:00 | 32.67 | 32.95 | 32.67 | 32.9 | 21375940
2005-03-11 00:00:00 | 32.65 | 32.87 | 32.65 | 32.75 | 28624350
2005-03-10 00:00:00 | 32.55 | 32.82 | 32.45 | 32.55 | 17151480
2005-03-09 00:00:00 | 32.55 | 32.7 | 32.45 | 32.65 | 12338730
2005-03-08 00:00:00 | 32.57 | 32.65 | 32.42 | 32.5 | 9279080
2005-03-07 00:00:00 | 32.6 | 32.6 | 32.42 | 32.6 | 10046950
2005-03-04 00:00:00 | 32.57 | 32.6 | 32.42 | 32.57 | 8566090
2005-03-03 00:00:00 | 32.5 | 32.62 | 32.37 | 32.57 | 9024370
2005-03-02 00:00:00 | 32.62 | 32.65 | 32.42 | 32.6 | 10810830
2005-03-01 00:00:00 | 32.22 | 32.65 | 32.2 | 32.65 | 13769680
2005-02-28 00:00:00 | 32.17 | 32.45 | 32.12 | 32.25 | 12521910
2005-02-25 00:00:00 | 31.9 | 32.3 | 31.87 | 32.22 | 20897240
2005-02-24 00:00:00 | 31.95 | 31.95 | 31.6 | 31.67 | 42865910
2005-02-23 00:00:00 | 31.65 | 31.65 | 31.37 | 31.37 | 12522400
2005-02-22 00:00:00 | 31.67 | 31.85 | 31.62 | 31.77 | 9896110
2005-02-21 00:00:00 | 31.5 | 31.87 | 31.5 | 31.72 | 38168870
2005-02-18 00:00:00 | 31.52 | 31.55 | 31.4 | 31.47 | 15270960
2005-02-17 00:00:00 | 31.5 | 31.57 | 31.37 | 31.47 | 26033120
2005-02-16 00:00:00 | 31.62 | 31.67 | 31.35 | 31.5 | 24294210
2005-02-15 00:00:00 | 31.67 | 31.75 | 31.57 | 31.72 | 6507870
2005-02-14 00:00:00 | 31.7 | 31.8 | 31.6 | 31.72 | 20497830
2005-02-11 00:00:00 | 31.75 | 31.8 | 31.6 | 31.77 | 8767380
2005-02-10 00:00:00 | 31.55 | 31.77 | 31.4 | 31.7 | 12439930
2005-02-09 00:00:00 | 31.75 | 31.77 | 31.45 | 31.52 | 10737770
2005-02-08 00:00:00 | 31.77 | 31.82 | 31.65 | 31.75 | 6435190
2005-02-07 00:00:00 | 31.8 | 31.9 | 31.7 | 31.87 | 7933330
2005-02-04 00:00:00 | 31.75 | 31.75 | 31.55 | 31.75 | 7446200
2005-02-03 00:00:00 | 31.55 | 31.75 | 31.5 | 31.75 | 16577630
2005-02-02 00:00:00 | 31.42 | 31.67 | 31.37 | 31.57 | 14480130
2005-02-01 00:00:00 | 31.25 | 31.47 | 31.1 | 31.47 | 8090420
2005-01-31 00:00:00 | 31.4 | 31.4 | 31.07 | 31.2 | 18044690
2005-01-28 00:00:00 | 31.3 | 31.45 | 31.25 | 31.3 | 10819700
2005-01-27 00:00:00 | 31.2 | 31.27 | 31.1 | 31.27 | 7047450
2005-01-26 00:00:00 | 30.45 | 30.87 | 30.42 | 30.87 | 11546160
2005-01-25 00:00:00 | 30.45 | 30.87 | 30.42 | 30.87 | 11546160
2005-01-24 00:00:00 | 30.45 | 30.87 | 30.42 | 30.87 | 11105650
2005-01-21 00:00:00 | 30.42 | 30.65 | 30.42 | 30.55 | 9059560
2005-01-20 00:00:00 | 30.37 | 30.65 | 30.37 | 30.45 | 9647040
2005-01-19 00:00:00 | 30.65 | 30.75 | 30.45 | 30.6 | 10761010
2005-01-18 00:00:00 | 30.72 | 30.75 | 30.55 | 30.62 | 7935020
2005-01-17 00:00:00 | 30.85 | 30.87 | 30.65 | 30.87 | 5877220
2005-01-14 00:00:00 | 30.72 | 31 | 30.7 | 30.85 | 10659990
2005-01-13 00:00:00 | 30.95 | 30.95 | 30.75 | 30.85 | 15327230
2005-01-12 00:00:00 | 30.35 | 31 | 30.35 | 30.8 | 32688340
2005-01-11 00:00:00 | 30.07 | 30.62 | 30.02 | 30.27 | 24926510
2005-01-10 00:00:00 | 30 | 30.07 | 29.92 | 30.07 | 7364100
2005-01-07 00:00:00 | 29.97 | 30.1 | 29.9 | 30.1 | 9893720
2005-01-06 00:00:00 | 29.82 | 30.07 | 29.82 | 30.05 | 6094520
2005-01-05 00:00:00 | 29.95 | 30.07 | 29.9 | 29.9 | 9946570
2005-01-04 00:00:00 | 30 | 30.17 | 29.85 | 30.12 | 9683060
2005-01-03 00:00:00 | 29.95 | 30.12 | 29.92 | 30.1 | 10299620
2004-12-31 00:00:00 |  | 29.75 | 29.75 | 29.75 | 0
2004-12-30 00:00:00 | 29.85 | 29.97 | 29.75 | 29.75 | 4203710
2004-12-29 00:00:00 | 29.8 | 29.8 | 29.6 | 29.8 | 5648260
2004-12-28 00:00:00 | 29.75 | 29.8 | 29.65 | 29.72 | 2936310
2004-12-27 00:00:00 | 29.52 | 29.8 | 29.52 | 29.72 | 4250570
2004-12-24 00:00:00 |  | 29.65 | 29.65 | 29.65 | 0
2004-12-23 00:00:00 | 29.57 | 29.67 | 29.52 | 29.65 | 12095150
2004-12-22 00:00:00 | 29.52 | 29.62 | 29.22 | 29.62 | 11606800
2004-12-21 00:00:00 | 29.45 | 29.55 | 29.37 | 29.45 | 7973110
2004-12-20 00:00:00 | 29.42 | 29.6 | 29.4 | 29.55 | 10442070
2004-12-17 00:00:00 | 29.7 | 29.82 | 29.35 | 29.35 | 21364020
2004-12-16 00:00:00 | 29.82 | 29.9 | 29.55 | 29.55 | 11283550
2004-12-15 00:00:00 | 29.95 | 29.95 | 29.8 | 29.9 | 13629200
2004-12-14 00:00:00 | 30.07 | 30.12 | 29.85 | 29.92 | 15868580
2004-12-13 00:00:00 | 29.75 | 30.12 | 29.72 | 30.05 | 13235540
2004-12-10 00:00:00 | 29.62 | 29.92 | 29.62 | 29.7 | 9551460
2004-12-09 00:00:00 | 29.55 | 29.85 | 29.45 | 29.6 | 10805950
2004-12-08 00:00:00 | 29.32 | 29.55 | 29.27 | 29.55 | 11937970
2004-12-07 00:00:00 | 29.57 | 29.67 | 29.37 | 29.5 | 11283560
2004-12-06 00:00:00 | 29.75 | 29.87 | 29.3 | 29.57 | 10246190
2004-12-03 00:00:00 | 29.82 | 30 | 29.55 | 29.8 | 13770260
2004-12-02 00:00:00 | 29.5 | 29.77 | 29.37 | 29.77 | 9677460
2004-12-01 00:00:00 | 29.12 | 29.4 | 29.02 | 29.4 | 14005210
2004-11-30 00:00:00 | 29.6 | 29.65 | 29.25 | 29.25 | 12747300
2004-11-29 00:00:00 | 29.92 | 30.15 | 29.52 | 29.7 | 8869280
2004-11-26 00:00:00 | 29.6 | 30.15 | 29.57 | 30.05 | 10358230
2004-11-25 00:00:00 | 29.52 | 29.75 | 29.45 | 29.75 | 6816540
2004-11-24 00:00:00 | 29.92 | 30.05 | 29.4 | 29.52 | 12620000
2004-11-23 00:00:00 | 29.97 | 30.22 | 29.77 | 29.82 | 8765580
2004-11-22 00:00:00 | 30.15 | 30.2 | 29.87 | 29.87 | 7588950
2004-11-19 00:00:00 | 30.65 | 30.75 | 30.12 | 30.25 | 9958250
2004-11-18 00:00:00 | 30.57 | 30.65 | 30.32 | 30.55 | 7443580
2004-11-17 00:00:00 | 30.5 | 30.67 | 30.45 | 30.67 | 13694480
2004-11-16 00:00:00 | 30.77 | 30.9 | 30.47 | 30.55 | 9625960
2004-11-15 00:00:00 | 30.82 | 30.87 | 30.55 | 30.77 | 8796020
2004-11-12 00:00:00 | 30.72 | 30.82 | 30.57 | 30.77 | 11660090
2004-11-11 00:00:00 | 30.2 | 30.7 | 30.05 | 30.67 | 13954670
2004-11-10 00:00:00 | 30.07 | 30.4 | 29.9 | 30.32 | 18872190
2004-11-09 00:00:00 | 30.2 | 30.22 | 29.87 | 29.97 | 8840070
2004-11-08 00:00:00 | 30.05 | 30.17 | 29.95 | 30.17 | 11815450
2004-11-05 00:00:00 | 30 | 30.25 | 29.92 | 30.12 | 15233610
2004-11-04 00:00:00 | 29.4 | 29.87 | 29.4 | 29.85 | 20474280
2004-11-03 00:00:00 | 29.55 | 29.67 | 29.35 | 29.45 | 14189820
2004-11-02 00:00:00 | 28.87 | 29.5 | 28.75 | 29.5 | 23031840
2004-11-01 00:00:00 | 28.3 | 28.92 | 28.25 | 28.8 | 7251250
2004-10-29 00:00:00 | 28.62 | 28.77 | 28.32 | 28.32 | 16038650
2004-10-28 00:00:00 | 28.52 | 28.65 | 28.35 | 28.65 | 11311780
2004-10-27 00:00:00 | 28.52 | 28.65 | 28.1 | 28.42 | 14213040
2004-10-26 00:00:00 | 28.47 | 28.62 | 28.32 | 28.5 | 8518430
2004-10-25 00:00:00 | 28.32 | 28.75 | 28.1 | 28.5 | 13982340
2004-10-22 00:00:00 | 29.1 | 29.2 | 28.62 | 28.65 | 10417590
2004-10-21 00:00:00 | 29.1 | 29.2 | 28.65 | 29.07 | 24527370
2004-10-20 00:00:00 | 28.4 | 28.7 | 28.22 | 28.7 | 16775170
2004-10-19 00:00:00 | 28.2 | 28.65 | 28.1 | 28.6 | 19007080
2004-10-18 00:00:00 | 27.95 | 28.12 | 27.7 | 28.1 | 11834060
2004-10-15 00:00:00 | 27.72 | 28.12 | 27.72 | 27.97 | 14993770
2004-10-14 00:00:00 | 28 | 28.35 | 27.6 | 28 | 44691750
2004-10-13 00:00:00 | 28.05 | 28.37 | 28.02 | 28.1 | 12685040
2004-10-12 00:00:00 | 28.2 | 28.3 | 27.8 | 28.07 | 14053590
2004-10-11 00:00:00 | 28.57 | 28.57 | 28.2 | 28.32 | 16860420
2004-10-08 00:00:00 | 28.6 | 28.85 | 28.5 | 28.55 | 12795710
2004-10-07 00:00:00 | 29.17 | 29.17 | 28.55 | 28.55 | 18718840
2004-10-06 00:00:00 | 29.07 | 29.1 | 28.82 | 29 | 13274670
2004-10-05 00:00:00 | 29.22 | 29.5 | 29.1 | 29.15 | 14790850
2004-10-04 00:00:00 | 28.9 | 29.3 | 28.85 | 29.3 | 11941350
2004-10-01 00:00:00 | 28.8 | 28.8 | 28.45 | 28.75 | 11612560
2004-09-30 00:00:00 | 29.1 | 29.2 | 28.45 | 28.6 | 16744920
2004-09-29 00:00:00 | 29.05 | 29.3 | 28.8 | 29.05 | 13122280
2004-09-28 00:00:00 | 28.55 | 29.15 | 28.4 | 28.95 | 20276760
2004-09-27 00:00:00 | 28.4 | 28.85 | 28.15 | 28.55 | 17300120
2004-09-24 00:00:00 | 28.55 | 28.6 | 28.15 | 28.45 | 15206390
2004-09-23 00:00:00 | 29 | 29.05 | 28.45 | 28.65 | 18930010
2004-09-22 00:00:00 | 29.45 | 29.5 | 28.95 | 29 | 16367460
2004-09-21 00:00:00 | 29.3 | 29.7 | 29.25 | 29.45 | 24678350
2004-09-20 00:00:00 | 29 | 29.35 | 28.95 | 29.35 | 16696610
2004-09-17 00:00:00 | 29.05 | 29.5 | 28.95 | 29.35 | 29029950
2004-09-16 00:00:00 | 29.5 | 29.5 | 29.05 | 29.25 | 19477830
2004-09-15 00:00:00 | 29.85 | 30 | 29.45 | 29.55 | 17804320
2004-09-14 00:00:00 | 30.05 | 30.1 | 29.85 | 29.9 | 11154610
2004-09-13 00:00:00 | 30.1 | 30.2 | 29.85 | 30.15 | 7782680
2004-09-10 00:00:00 | 29.9 | 30.3 | 29.85 | 30.05 | 12376610
2004-09-09 00:00:00 | 30 | 30.15 | 29.8 | 29.9 | 19784640
2004-09-08 00:00:00 | 30.2 | 30.35 | 30 | 30.1 | 12533840
2004-09-07 00:00:00 | 30.3 | 30.4 | 30.15 | 30.3 | 10877110
2004-09-06 00:00:00 | 30.25 | 30.35 | 30 | 30.3 | 10557930
2004-09-03 00:00:00 | 29.8 | 30.2 | 29.7 | 30.2 | 15372320
2004-09-02 00:00:00 | 30.25 | 30.25 | 29.75 | 29.75 | 15781100
2004-09-01 00:00:00 | 30.1 | 30.55 | 30 | 30.25 | 17772790
2004-08-31 00:00:00 | 29.9 | 30.05 | 29.8 | 29.95 | 13449050
2004-08-30 00:00:00 | 29.95 | 30.2 | 29.85 | 29.95 | 9332620
2004-08-27 00:00:00 | 29.65 | 30.05 | 29.6 | 30 | 10381510
2004-08-26 00:00:00 | 29.95 | 30.1 | 29.55 | 29.75 | 14060480
2004-08-25 00:00:00 | 29.8 | 29.85 | 29.5 | 29.85 | 12691310
2004-08-24 00:00:00 | 30 | 30.15 | 29.65 | 29.7 | 14420510
2004-08-23 00:00:00 | 30.25 | 30.4 | 29.9 | 30.05 | 15274940
2004-08-20 00:00:00 | 30 | 30.1 | 29.9 | 30 | 9635440
2004-08-19 00:00:00 | 30 | 30.05 | 29.4 | 29.95 | 29366110
2004-08-18 00:00:00 | 30.4 | 30.4 | 29.4 | 29.8 | 67340600
2004-08-17 00:00:00 | 31.3 | 31.85 | 31.25 | 31.4 | 12318710
2004-08-16 00:00:00 | 31.25 | 31.4 | 31 | 31.4 | 8515630
2004-08-13 00:00:00 | 31.5 | 31.55 | 31.15 | 31.3 | 13336440
2004-08-12 00:00:00 | 31.8 | 31.85 | 31.45 | 31.6 | 7980390
2004-08-11 00:00:00 | 32.1 | 32.15 | 31.35 | 31.65 | 12566270
2004-08-10 00:00:00 | 31.8 | 32.15 | 31.65 | 32.1 | 9884110
2004-08-09 00:00:00 | 32.2 | 32.35 | 31.8 | 31.85 | 10841330
2004-08-06 00:00:00 | 32.65 | 32.55 | 32.25 | 32.3 | 11367990
2004-08-05 00:00:00 | 32.75 | 32.8 | 32.55 | 32.65 | 5698550
2004-08-04 00:00:00 | 32.8 | 32.95 | 32.6 | 32.7 | 8216660
2004-08-03 00:00:00 | 32.7 | 33.05 | 32.45 | 32.95 | 10710140
2004-08-02 00:00:00 | 32.65 | 32.7 | 32.2 | 32.5 | 9702390
2004-07-29 00:00:00 | 32.75 | 32.95 | 32.7 | 32.8 | 12763730
2004-07-28 00:00:00 | 33.05 | 33.05 | 32.4 | 32.65 | 12338550
2004-07-27 00:00:00 | 32.6 | 33.05 | 32.55 | 32.85 | 7461370
2004-07-26 00:00:00 | 32.9 | 32.95 | 32.4 | 32.5 | 7104210
2004-07-23 00:00:00 | 32.8 | 33 | 32.65 | 32.9 | 8986760
2004-07-22 00:00:00 | 32.9 | 33 | 32.6 | 32.7 | 13932560
2004-07-20 00:00:00 | 33.15 | 33.25 | 32.9 | 33.2 | 11804980
2004-07-19 00:00:00 | 33.6 | 33.6 | 33 | 33.25 | 17349700
2004-07-16 00:00:00 | 33.45 | 33.75 | 33.35 | 33.65 | 11337760
2004-07-15 00:00:00 | 33.7 | 33.8 | 33.55 | 33.7 | 11520690
2004-07-14 00:00:00 | 33.4 | 33.75 | 33.3 | 33.75 | 15711440
2004-07-13 00:00:00 | 33.35 | 33.55 | 33.25 | 33.4 | 9716170
2004-07-12 00:00:00 | 33.15 | 33.35 | 33.05 | 33.25 | 8644450
2004-07-09 00:00:00 | 33.4 | 33.4 | 33.05 | 33.2 | 10679360
2004-07-08 00:00:00 | 33.15 | 33.55 | 33.1 | 33.5 | 11374990
2004-07-07 00:00:00 | 33.25 | 33.35 | 33.2 | 33.2 | 8238880
2004-07-06 00:00:00 | 33.2 | 33.25 | 32.8 | 33.25 | 11702060
2004-07-05 00:00:00 | 33.3 | 33.4 | 33.1 | 33.15 | 5201010
2004-07-02 00:00:00 | 33.5 | 33.55 | 33.15 | 33.3 | 7475190
2004-07-01 00:00:00 | 33.55 | 33.7 | 33.5 | 33.55 | 9333230
2004-06-30 00:00:00 | 33.75 | 33.85 | 33.4 | 33.4 | 20071240
2004-06-29 00:00:00 | 33.85 | 33.9 | 33.7 | 33.8 | 9289100
2004-06-28 00:00:00 | 33.7 | 33.9 | 33.65 | 33.9 | 14191030
2004-06-25 00:00:00 | 33.7 | 33.8 | 33.6 | 33.75 | 7563090
2004-06-24 00:00:00 | 33.6 | 33.75 | 33.6 | 33.75 | 10356380
2004-06-23 00:00:00 | 33.5 | 33.65 | 33.35 | 33.55 | 13874370
2004-06-22 00:00:00 | 33.3 | 33.6 | 33.25 | 33.45 | 13583150
2004-06-21 00:00:00 | 33.2 | 33.35 | 33.15 | 33.35 | 7254370
2004-06-18 00:00:00 | 33.15 | 33.3 | 33.1 | 33.15 | 52589450
2004-06-17 00:00:00 | 33 | 33.25 | 33 | 33.2 | 9800970
2004-06-16 00:00:00 | 33.05 | 33.1 | 32.85 | 33.1 | 8116770
2004-06-14 00:00:00 | 33 | 33 | 32.6 | 32.8 | 10942130
2004-06-11 00:00:00 | 33.05 | 33.1 | 32.9 | 33 | 8372210
2004-06-10 00:00:00 | 33.1 | 33.2 | 33 | 33.1 | 6694070
2004-06-09 00:00:00 | 33.2 | 33.2 | 33.05 | 33.2 | 61664730
2004-06-08 00:00:00 | 33.25 | 33.3 | 33 | 33.15 | 9173910
2004-06-07 00:00:00 | 33.2 | 33.3 | 33.1 | 33.3 | 6665800
2004-06-04 00:00:00 | 32.85 | 33 | 32.6 | 33 | 19295450
2004-06-03 00:00:00 | 32.55 | 33.1 | 32.5 | 33.05 | 14448680
2004-06-02 00:00:00 | 32.4 | 32.75 | 32.4 | 32.6 | 12701050
2004-06-01 00:00:00 | 32.7 | 32.7 | 32.25 | 32.35 | 14217120
2004-05-31 00:00:00 | 33 | 33.05 | 32.5 | 32.6 | 15405940
2004-05-28 00:00:00 | 33 | 33.05 | 32.5 | 32.6 | 14784290
2004-05-27 00:00:00 | 32.8 | 33.1 | 32.75 | 32.95 | 11738500
2004-05-26 00:00:00 | 32.9 | 33.05 | 32.55 | 32.65 | 13614340
2004-05-25 00:00:00 | 32.5 | 32.5 | 32.1 | 32.45 | 25286680
2004-05-24 00:00:00 | 32.5 | 32.95 | 32.45 | 32.55 | 13675000
2004-05-21 00:00:00 | 32.9 | 33 | 32.45 | 32.45 | 40433320
2004-05-20 00:00:00 | 33.1 | 33.25 | 32.75 | 33 | 18059210
2004-05-19 00:00:00 | 33.1 | 33.25 | 32.75 | 33 | 17871590
2004-05-18 00:00:00 | 33 | 33.25 | 32.95 | 33 | 14198720
2004-05-17 00:00:00 | 32.9 | 33.05 | 32.7 | 32.85 | 22870130
2004-05-14 00:00:00 | 33.05 | 33.3 | 32.95 | 33.05 | 17100790
2004-05-13 00:00:00 | 33.05 | 33.2 | 32.9 | 33.15 | 9649870
2004-05-12 00:00:00 | 33.15 | 33.35 | 32.9 | 32.9 | 12250860
2004-05-11 00:00:00 | 32.9 | 33.1 | 32.75 | 33.1 | 43167220
2004-05-10 00:00:00 | 33.45 | 33.55 | 32.7 | 32.7 | 31973900
2004-05-06 00:00:00 | 33.85 | 33.9 | 33.7 | 33.7 | 47810880
2004-05-05 00:00:00 | 33.5 | 33.9 | 33.45 | 33.9 | 12161780
2004-05-04 00:00:00 | 33.3 | 33.65 | 33.1 | 33.5 | 23144710
2004-05-03 00:00:00 | 32.75 | 33.3 | 32.75 | 33.2 | 7406530
2004-04-30 00:00:00 | 33.2 | 33.2 | 32.75 | 32.8 | 14745890
2004-04-29 00:00:00 | 33.2 | 33.3 | 33.05 | 33.3 | 10039650
2004-04-28 00:00:00 | 33.35 | 33.55 | 33.15 | 33.15 | 15177910
2004-04-27 00:00:00 | 34.1 | 34.1 | 33.9 | 33.95 | 16304630
2004-04-26 00:00:00 | 33.95 | 34.1 | 33.8 | 34.1 | 17017420
2004-04-23 00:00:00 | 34.05 | 34.15 | 33.85 | 34.05 | 16524460
2004-04-22 00:00:00 | 34 | 34.1 | 33.7 | 34.05 | 12044760
2004-04-21 00:00:00 | 33.5 | 34.15 | 33.45 | 33.8 | 46537090
2004-04-20 00:00:00 | 33.3 | 33.45 | 33.25 | 33.4 | 31779680
2004-04-19 00:00:00 | 32.95 | 33.25 | 32.8 | 33.2 | 31965690
2004-04-16 00:00:00 | 33.1 | 33.15 | 32.8 | 32.95 | 32553690
2004-04-15 00:00:00 | 33.15 | 33.4 | 33.1 | 33.2 | 18306380
2004-04-14 00:00:00 | 33 | 33.35 | 33 | 33.1 | 17295090
2004-04-13 00:00:00 | 32.9 | 33.05 | 32.85 | 33.05 | 7403710
2004-04-12 00:00:00 | 32.7 | 32.8 | 32.6 | 32.75 | 12588480
2004-04-09 00:00:00 | 32.7 | 32.8 | 32.6 | 32.75 | 12588480
2004-04-08 00:00:00 | 32.7 | 32.8 | 32.6 | 32.75 | 12559710
2004-04-07 00:00:00 | 32.6 | 32.85 | 32.55 | 32.65 | 8542300
2004-04-06 00:00:00 | 32.85 | 32.9 | 32.45 | 32.5 | 11616130
2004-04-05 00:00:00 | 32.9 | 33.05 | 32.5 | 32.8 | 15240500
2004-04-02 00:00:00 | 32.5 | 32.9 | 32.45 | 32.85 | 13019280
2004-04-01 00:00:00 | 32.3 | 32.55 | 32.2 | 32.55 | 23841450
2004-03-31 00:00:00 | 32.4 | 32.45 | 32.2 | 32.3 | 17559300
2004-03-30 00:00:00 | 32.4 | 32.45 | 32.1 | 32.4 | 8347350
2004-03-29 00:00:00 | 31.95 | 32.4 | 31.85 | 32.35 | 7850450
2004-03-26 00:00:00 | 32 | 32.15 | 31.8 | 31.9 | 9903790
2004-03-25 00:00:00 | 31.85 | 31.9 | 31.55 | 31.9 | 12672200
2004-03-24 00:00:00 | 31.8 | 31.9 | 31.6 | 31.75 | 12048400
2004-03-23 00:00:00 | 31.7 | 31.95 | 31.65 | 31.85 | 12577660
2004-03-22 00:00:00 | 32.3 | 32.45 | 31.7 | 31.7 | 33222740
2004-03-19 00:00:00 | 32.25 | 32.45 | 32.1 | 32.45 | 32760250
2004-03-18 00:00:00 | 32.75 | 32.8 | 32.2 | 32.2 | 14931690
2004-03-17 00:00:00 | 32.95 | 33.05 | 32.7 | 32.75 | 11685300
2004-03-16 00:00:00 | 32.9 | 33.3 | 32.85 | 32.85 | 26010510
2004-03-15 00:00:00 | 33.25 | 33.3 | 32.9 | 32.95 | 6712420
2004-03-12 00:00:00 | 33.1 | 33.45 | 33.1 | 33.35 | 19577100
2004-03-11 00:00:00 | 33.55 | 33.8 | 33.15 | 33.45 | 30517980
2004-03-10 00:00:00 | 33.25 | 33.8 | 33.2 | 33.65 | 13314740
2004-03-09 00:00:00 | 33.15 | 33.45 | 33.1 | 33.35 | 11729190
2004-03-08 00:00:00 | 33.25 | 33.35 | 33.15 | 33.15 | 14020580
2004-03-05 00:00:00 | 33.4 | 33.45 | 33.15 | 33.2 | 30315510
2004-03-04 00:00:00 | 33.45 | 33.5 | 33.25 | 33.4 | 10857980
2004-03-03 00:00:00 | 33.4 | 33.45 | 33 | 33.3 | 14697200
2004-03-02 00:00:00 | 33.25 | 33.6 | 33.15 | 33.4 | 35506730
2004-03-01 00:00:00 | 33.65 | 33.75 | 33.35 | 33.35 | 13347180
2004-02-27 00:00:00 | 33.6 | 33.9 | 33.5 | 33.5 | 17966090
2004-02-26 00:00:00 | 34.05 | 34.1 | 33.4 | 33.5 | 29420170
2004-02-25 00:00:00 | 34.3 | 34.6 | 34.2 | 34.6 | 16258850
2004-02-24 00:00:00 | 34.25 | 34.3 | 34.15 | 34.25 | 9680750
2004-02-23 00:00:00 | 34.3 | 34.45 | 34.15 | 34.35 | 16955440
2004-02-20 00:00:00 | 34.35 | 34.45 | 34.15 | 34.25 | 32431960
2004-02-19 00:00:00 | 34.1 | 34.35 | 34.05 | 34.2 | 9630000
2004-02-18 00:00:00 | 34.3 | 34.35 | 33.85 | 34 | 11475230
2004-02-17 00:00:00 | 34.2 | 34.4 | 34.2 | 34.3 | 8417440
2004-02-16 00:00:00 | 34 | 34.2 | 33.9 | 34.2 | 9924210
2004-02-13 00:00:00 | 33.85 | 34.25 | 33.8 | 34 | 10834930
2004-02-12 00:00:00 | 33.95 | 34.25 | 33.75 | 33.75 | 13462110
2004-02-11 00:00:00 | 33.85 | 34.1 | 33.75 | 33.8 | 15536570
2004-02-10 00:00:00 | 34.1 | 34.15 | 33.55 | 33.9 | 14173060
2004-02-09 00:00:00 | 34.3 | 34.35 | 33.9 | 34.2 | 22234890
2004-02-06 00:00:00 | 34.05 | 34.2 | 33.95 | 34.15 | 7811790
2004-02-05 00:00:00 | 33.8 | 34.3 | 33.8 | 33.9 | 20224430
2004-02-04 00:00:00 | 33.15 | 34 | 33.05 | 33.8 | 26759700
2004-02-03 00:00:00 | 33.35 | 33.4 | 33 | 33.15 | 10652800
2004-02-02 00:00:00 | 33.3 | 33.4 | 33.2 | 33.25 | 9476200
2004-01-30 00:00:00 | 33.05 | 33.4 | 33 | 33.2 | 14242300
2004-01-29 00:00:00 | 32.95 | 33.25 | 32.85 | 33 | 9953240
2004-01-28 00:00:00 | 32.8 | 33.15 | 32.8 | 33.1 | 11856700
2004-01-27 00:00:00 | 33.1 | 33.25 | 33 | 33 | 8012470
2004-01-26 00:00:00 | 33.1 | 33.25 | 32.95 | 32.95 | 7746630
2004-01-23 00:00:00 | 32.95 | 33.25 | 32.95 | 33.25 | 8380590
2004-01-22 00:00:00 | 32.95 | 33.45 | 32.9 | 33.05 | 16963900
2004-01-21 00:00:00 | 32.5 | 32.9 | 32.5 | 32.8 | 16059300
2004-01-20 00:00:00 | 32.25 | 32.45 | 32.2 | 32.4 | 8857330
2004-01-19 00:00:00 | 32.35 | 32.45 | 32.25 | 32.35 | 9676380
2004-01-16 00:00:00 | 31.85 | 32.3 | 31.85 | 32.3 | 12790600
2004-01-15 00:00:00 | 32.05 | 32.1 | 31.8 | 31.95 | 9904700
2004-01-14 00:00:00 | 31.9 | 32.15 | 31.8 | 32.15 | 15077300
2004-01-13 00:00:00 | 31.65 | 32.05 | 31.65 | 31.95 | 11889900
2004-01-12 00:00:00 | 31.9 | 32 | 31.55 | 31.55 | 12081600
2004-01-09 00:00:00 | 32.2 | 32.25 | 31.75 | 32 | 14195800
2004-01-08 00:00:00 | 32.05 | 32.4 | 32 | 32.1 | 17392000
2004-01-07 00:00:00 | 32 | 32.15 | 31.8 | 31.9 | 18799000
2004-01-06 00:00:00 | 31.85 | 31.9 | 31.6 | 31.9 | 13558300
2004-01-05 00:00:00 | 31.05 | 31.7 | 31 | 31.7 | 17946900
2004-01-02 00:00:00 |  |  |  | 30.9
2004-01-01 00:00:00 |  |  |  | 30.9
2003-12-31 00:00:00 |  |  |  | 30.9
2003-12-30 00:00:00 | 30.75 | 30.95 | 30.7 | 30.9 | 4679310
2003-12-29 00:00:00 | 30.45 | 30.65 | 30.4 | 30.6 | 6647990
2003-12-26 00:00:00 | 30.5 | 30.5 | 30.2 | 30.4 | 7445520
2003-12-25 00:00:00 | 30.5 | 30.5 | 30.2 | 30.4 | 7445520
2003-12-24 00:00:00 | 30.5 | 30.5 | 30.2 | 30.4 | 7445520
2003-12-23 00:00:00 | 30.5 | 30.5 | 30.2 | 30.4 | 8171280
2003-12-22 00:00:00 | 30.65 | 30.85 | 30.4 | 30.4 | 8540440
2003-12-19 00:00:00 | 30.7 | 30.7 | 30.5 | 30.7 | 19170200
2003-12-18 00:00:00 | 30.25 | 30.6 | 30.15 | 30.55 | 10404800
2003-12-17 00:00:00 | 30.25 | 30.35 | 30.2 | 30.3 | 10738400
2003-12-16 00:00:00 | 30.05 | 30.25 | 29.9 | 30.15 | 12141800
2003-12-15 00:00:00 | 30.25 | 30.35 | 30.15 | 30.2 | 10003000
2003-12-12 00:00:00 | 30.3 | 30.3 | 29.95 | 30.05 | 8193500
2003-12-11 00:00:00 | 30.15 | 30.25 | 30.05 | 30.25 | 8246590
2003-12-10 00:00:00 | 30.1 | 30.2 | 30 | 30.05 | 7960340
2003-12-09 00:00:00 | 29.85 | 30.2 | 29.8 | 30.2 | 12529700
2003-12-08 00:00:00 | 29.7 | 29.95 | 29.65 | 29.75 | 7211500
2003-12-05 00:00:00 | 30.1 | 30.2 | 29.7 | 29.7 | 11210200
2003-12-04 00:00:00 | 30.35 | 30.4 | 30.1 | 30.1 | 9285830
2003-12-03 00:00:00 | 30.1 | 30.35 | 30.1 | 30.35 | 9572050
2003-12-02 00:00:00 | 30.3 | 30.3 | 29.95 | 30.15 | 10448100
2003-12-01 00:00:00 | 30.05 | 30.3 | 30 | 30.3 | 8911030
2003-11-28 00:00:00 | 29.85 | 30.1 | 29.75 | 30.05 | 14813500
2003-11-27 00:00:00 | 29.8 | 29.95 | 29.65 | 29.85 | 10120500
2003-11-26 00:00:00 | 29.8 | 30 | 29.55 | 29.65 | 9512040
2003-11-25 00:00:00 | 29.5 | 30 | 29.5 | 29.7 | 14212100
2003-11-24 00:00:00 | 29.25 | 29.55 | 29.2 | 29.55 | 8519390
2003-11-21 00:00:00 | 29.05 | 29.25 | 29.05 | 29.2 | 6865690
2003-11-20 00:00:00 | 29.25 | 29.25 | 28.8 | 29.15 | 11984700
2003-11-19 00:00:00 | 29 | 29.45 | 28.8 | 29.15 | 18804100
2003-11-18 00:00:00 | 29.4 | 29.55 | 29.1 | 29.1 | 13603500
2003-11-17 00:00:00 | 29.6 | 29.65 | 29.35 | 29.4 | 9636120
2003-11-14 00:00:00 | 29.8 | 29.95 | 29.65 | 29.75 | 10712300
2003-11-13 00:00:00 | 30.1 | 30.15 | 29.75 | 29.95 | 6896770
2003-11-12 00:00:00 | 30.05 | 30.1 | 29.75 | 29.95 | 7316070
2003-11-11 00:00:00 | 30 | 30.1 | 29.85 | 29.95 | 7638780
2003-11-10 00:00:00 | 30.2 | 30.4 | 30.1 | 30.1 | 6577320
2003-11-07 00:00:00 | 30.2 | 30.3 | 30.05 | 30.3 | 14665200
2003-11-06 00:00:00 | 29.75 | 30 | 29.4 | 30 | 15456300
2003-11-05 00:00:00 | 29.75 | 29.85 | 29.55 | 29.65 | 16138000
2003-11-04 00:00:00 | 29.95 | 30.3 | 29.75 | 29.75 | 11044200
2003-11-03 00:00:00 | 29.45 | 29.95 | 29.35 | 29.95 | 12725300
2003-10-31 00:00:00 | 29.7 | 29.7 | 29.25 | 29.4 | 13138800
2003-10-30 00:00:00 | 29.8 | 29.85 | 29.6 | 29.75 | 9641100
2003-10-29 00:00:00 | 29.95 | 29.95 | 29.55 | 29.7 | 9265870
2003-10-28 00:00:00 | 29.95 | 30.1 | 29.7 | 29.8 | 10472500
2003-10-27 00:00:00 | 29.9 | 30 | 29.7 | 29.85 | 8154850
2003-10-24 00:00:00 | 29.8 | 29.8 | 29.35 | 29.7 | 11336200
2003-10-23 00:00:00 | 29.75 | 30.1 | 29.55 | 29.75 | 17618200
2003-10-22 00:00:00 | 30.4 | 30.45 | 29.95 | 30 | 13687200
2003-10-21 00:00:00 | 30.5 | 30.55 | 30.25 | 30.45 | 8479830
2003-10-20 00:00:00 | 30.6 | 30.8 | 30.15 | 30.35 | 12388000
2003-10-17 00:00:00 | 30.65 | 30.95 | 30.6 | 30.6 | 10422100
2003-10-16 00:00:00 | 30.15 | 30.65 | 30.15 | 30.55 | 12707000
2003-10-15 00:00:00 | 30.55 | 30.6 | 30.15 | 30.3 | 11019700
2003-10-14 00:00:00 | 30.65 | 30.65 | 30.15 | 30.4 | 8557980
2003-10-13 00:00:00 | 30.45 | 30.65 | 30.35 | 30.5 | 7228190
2003-10-10 00:00:00 | 30.45 | 30.5 | 30.2 | 30.35 | 7848910
2003-10-09 00:00:00 | 30.45 | 30.5 | 30.05 | 30.45 | 16279000
2003-10-08 00:00:00 | 30.45 | 30.75 | 30.35 | 30.45 | 10925600
2003-10-07 00:00:00 | 30.65 | 30.65 | 30.4 | 30.55 | 9213680
2003-10-06 00:00:00 | 30.9 | 31 | 30.5 | 30.65 | 7459250
2003-10-03 00:00:00 | 30.55 | 31.1 | 30.5 | 31 | 10605800
2003-10-02 00:00:00 | 30.65 | 30.65 | 30.4 | 30.5 | 8455690
2003-10-01 00:00:00 | 30.5 | 30.75 | 30.25 | 30.45 | 12855200
2003-09-30 00:00:00 | 30.75 | 30.8 | 30.15 | 30.45 | 14797000
2003-09-29 00:00:00 | 30.8 | 30.95 | 30.55 | 30.7 | 9489020
2003-09-26 00:00:00 | 30.7 | 31.05 | 30.55 | 30.9 | 10806000
2003-09-25 00:00:00 | 30.7 | 30.85 | 30.6 | 30.85 | 11722700
2003-09-24 00:00:00 | 30.35 | 31 | 30.3 | 30.95 | 16093600
2003-09-23 00:00:00 | 30.65 | 30.7 | 30.15 | 30.2 | 12974800
2003-09-22 00:00:00 | 31.15 | 31.15 | 30.55 | 30.6 | 13280200
2003-09-19 00:00:00 | 31.4 | 31.45 | 31.2 | 31.35 | 18595600
2003-09-18 00:00:00 | 31.2 | 31.45 | 31.2 | 31.25 | 8538290
2003-09-17 00:00:00 | 31.25 | 31.35 | 31.1 | 31.3 | 10740500
2003-09-16 00:00:00 | 31.15 | 31.2 | 30.85 | 31.15 | 7925990
2003-09-15 00:00:00 | 30.75 | 31.25 | 30.65 | 31.1 | 9838660
2003-09-12 00:00:00 | 31.15 | 31.3 | 30.5 | 30.8 | 9517450
2003-09-11 00:00:00 | 30.7 | 31.35 | 30.6 | 31 | 14945600
2003-09-10 00:00:00 | 30.1 | 30.8 | 29.95 | 30.8 | 13105600
2003-09-09 00:00:00 | 30.65 | 30.75 | 30.05 | 30.2 | 10089000
2003-09-08 00:00:00 | 30.55 | 30.8 | 30.45 | 30.65 | 7108440
2003-09-05 00:00:00 | 30.55 | 30.6 | 30.35 | 30.55 | 6037870
2003-09-04 00:00:00 | 30.55 | 30.7 | 30.4 | 30.55 | 9571440
2003-09-03 00:00:00 | 30.8 | 30.85 | 30.45 | 30.6 | 18951000
2003-09-02 00:00:00 | 30.8 | 30.9 | 30.5 | 30.55 | 9819090
2003-09-01 00:00:00 | 30.6 | 31 | 30.55 | 30.95 | 9524950
2003-08-29 00:00:00 | 31 | 31.1 | 30.5 | 30.5 | 13069100
2003-08-28 00:00:00 | 30.85 | 31.15 | 30.8 | 30.9 | 14211600
2003-08-27 00:00:00 | 30.8 | 31.05 | 30.45 | 30.85 | 13866700
2003-08-26 00:00:00 | 30.65 | 31.1 | 30.6 | 30.65 | 22048400
2003-08-25 00:00:00 | 30.65 | 30.7 | 30.35 | 30.4 | 7749490
2003-08-22 00:00:00 | 30.35 | 30.75 | 30.15 | 30.75 | 16705500
2003-08-21 00:00:00 | 29.5 | 30.5 | 29.45 | 30.2 | 29721200
2003-08-20 00:00:00 | 28.9 | 29.5 | 28.85 | 29.35 | 27108000
2003-08-19 00:00:00 | 28.85 | 28.95 | 28.4 | 28.75 | 9874180
2003-08-18 00:00:00 | 28.9 | 28.95 | 28.65 | 28.8 | 6979790
2003-08-15 00:00:00 | 28.8 | 28.9 | 28.65 | 28.9 | 12339600
2003-08-14 00:00:00 | 28.3 | 28.65 | 28.3 | 28.6 | 12224000
2003-08-13 00:00:00 | 28 | 28.3 | 28 | 28.1 | 9499150
2003-08-12 00:00:00 | 27.65 | 28 | 27.6 | 27.9 | 7888410
2003-08-11 00:00:00 | 27.55 | 27.7 | 27.5 | 27.55 | 8310440
2003-08-08 00:00:00 | 27.5 | 27.55 | 27.35 | 27.45 | 5389490
2003-08-07 00:00:00 | 27.4 | 27.5 | 27.15 | 27.35 | 6749760
2003-08-06 00:00:00 | 27.4 | 27.6 | 27.25 | 27.3 | 8149740
2003-08-05 00:00:00 | 27.25 | 27.6 | 27.15 | 27.5 | 7825950
2003-08-04 00:00:00 | 27.25 | 27.55 | 27.15 | 27.15 | 6886900
2003-08-01 00:00:00 | 27.4 | 27.5 | 27.2 | 27.35 | 4286390
2003-07-31 00:00:00 | 27.65 | 27.7 | 27.25 | 27.4 | 9658120
2003-07-30 00:00:00 | 27.35 | 27.6 | 27.25 | 27.6 | 6813900
2003-07-29 00:00:00 | 27.45 | 27.7 | 27.25 | 27.4 | 8345560
2003-07-28 00:00:00 | 27.55 | 27.85 | 27.4 | 27.45 | 6665500
2003-07-25 00:00:00 | 27.7 | 27.75 | 27.35 | 27.35 | 7477180
2003-07-24 00:00:00 | 27.55 | 27.8 | 27.4 | 27.8 | 11203600
2003-07-23 00:00:00 | 27.15 | 27.65 | 27.1 | 27.45 | 10950100
2003-07-22 00:00:00 | 27 | 27.15 | 26.9 | 27 | 6584050
2003-07-21 00:00:00 | 27.3 | 27.3 | 26.85 | 26.9 | 8994610
2003-07-18 00:00:00 | 27.1 | 27.35 | 27 | 27.15 | 11379600
2003-07-17 00:00:00 | 27 | 27.1 | 26.65 | 27.05 | 19867600
2003-07-16 00:00:00 | 27.45 | 27.6 | 27.1 | 27.3 | 11597900
2003-07-15 00:00:00 | 27.6 | 27.75 | 27.25 | 27.35 | 10703900
2003-07-14 00:00:00 | 27.5 | 27.8 | 27.35 | 27.75 | 10748000
2003-07-11 00:00:00 | 27.35 | 27.55 | 27.1 | 27.55 | 13261500
2003-07-10 00:00:00 | 27.5 | 27.7 | 27.4 | 27.45 | 7901010
2003-07-09 00:00:00 | 27.7 | 27.8 | 27.45 | 27.5 | 9482410
2003-07-08 00:00:00 | 28.1 | 28.2 | 27.65 | 27.8 | 10322400
2003-07-07 00:00:00 | 27.8 | 28.3 | 27.75 | 28.3 | 10669500
2003-07-04 00:00:00 | 27.5 | 27.8 | 27.45 | 27.6 | 4488590
2003-07-03 00:00:00 | 27.75 | 27.9 | 27.3 | 27.55 | 12259000
2003-07-02 00:00:00 | 27.6 | 27.9 | 27.55 | 27.7 | 11418900
2003-07-01 00:00:00 | 28 | 28.1 | 27.3 | 27.35 | 14816600
2003-06-30 00:00:00 | 27.85 | 28.35 | 27.8 | 27.95 | 31775500
2003-06-27 00:00:00 | 28.5 | 28.55 | 27.7 | 27.8 | 23622400
2003-06-26 00:00:00 | 28 | 28.75 | 27.95 | 28.4 | 16829400
2003-06-25 00:00:00 | 28.75 | 28.75 | 27.95 | 28.2 | 17416100
2003-06-24 00:00:00 | 28.7 | 28.8 | 28.2 | 28.65 | 18921500
2003-06-23 00:00:00 | 29.25 | 29.25 | 28.25 | 28.55 | 30559300
2003-06-20 00:00:00 | 29 | 29.5 | 28.9 | 29.4 | 53589200
2003-06-19 00:00:00 | 29.2 | 29.25 | 28.8 | 29.1 | 25160500
2003-06-18 00:00:00 | 28.55 | 29.2 | 28.4 | 29.2 | 25658200
2003-06-17 00:00:00 | 28.25 | 28.55 | 28.15 | 28.5 | 22725800
2003-06-16 00:00:00 | 27.3 | 28.2 | 27.25 | 28.05 | 18577500
2003-06-13 00:00:00 | 27.6 | 27.85 | 27.2 | 27.35 | 14022200
2003-06-12 00:00:00 | 27.15 | 27.8 | 27.15 | 27.55 | 18487800
2003-06-11 00:00:00 | 26.5 | 27.05 | 26.5 | 27 | 17676600
2003-06-10 00:00:00 | 26.35 | 26.45 | 26.1 | 26.35 | 13064100
2003-06-09 00:00:00 | 26.75 | 26.9 | 26.4 | 26.45 | 18731700
2003-06-06 00:00:00 | 26.75 | 26.9 | 26.4 | 26.45 | 18731700
2003-06-05 00:00:00 | 26.8 | 27 | 26.55 | 26.6 | 15821900
2003-06-04 00:00:00 | 27.15 | 27.25 | 26.5 | 26.75 | 26407300
2003-06-03 00:00:00 | 27.2 | 27.5 | 26.9 | 27.1 | 11493200
2003-06-02 00:00:00 | 27.5 | 27.5 | 26.95 | 27.3 | 14442400
2003-05-30 00:00:00 | 27 | 27.3 | 26.5 | 27.3 | 18562900
2003-05-29 00:00:00 | 27.35 | 27.45 | 26.8 | 27.05 | 13148200
2003-05-28 00:00:00 | 27.35 | 27.45 | 26.8 | 27.05 | 13148200
2003-05-27 00:00:00 | 26.55 | 27.25 | 26.35 | 27.2 | 13179200
2003-05-26 00:00:00 | 26.6 | 27 | 26.5 | 26.5 | 7310760
2003-05-23 00:00:00 | 26.8 | 27 | 26.5 | 26.55 | 17461000
2003-05-22 00:00:00 | 26.85 | 26.95 | 26.6 | 26.6 | 20976800
2003-05-21 00:00:00 | 26.95 | 27.1 | 26.55 | 26.7 | 11498400
2003-05-20 00:00:00 | 26.65 | 27.15 | 26.55 | 27.05 | 12191400
2003-05-19 00:00:00 | 26.6 | 27.05 | 26.5 | 26.7 | 19416600
2003-05-16 00:00:00 | 27.15 | 27.55 | 26.75 | 26.85 | 23434200
2003-05-15 00:00:00 | 27.3 | 27.35 | 26.95 | 27 | 9952990
2003-05-14 00:00:00 | 27.25 | 27.7 | 27.1 | 27.2 | 11562300
2003-05-13 00:00:00 | 27.35 | 27.4 | 27.05 | 27.35 | 9092580
2003-05-12 00:00:00 | 27.6 | 27.65 | 27.05 | 27.25 | 9451640
2003-05-09 00:00:00 | 27.5 | 27.7 | 27.15 | 27.55 | 16702400
2003-05-08 00:00:00 | 27.7 | 27.9 | 27.4 | 27.45 | 10381100
2003-05-07 00:00:00 | 27.9 | 28.2 | 27.75 | 27.75 | 21495100
2003-05-06 00:00:00 | 27.75 | 28.2 | 27.55 | 27.9 | 11048600
2003-05-05 00:00:00 | 27.1 | 27.8 | 27.1 | 27.7 | 9201780
2003-05-02 00:00:00 | 27.7 | 27.8 | 27 | 27.05 | 15662100
2003-05-01 00:00:00 |  | 27.9 | 27.5 | 27.65 | 8462010
2003-04-30 00:00:00 | 27.65 | 27.9 | 27.5 | 27.65 | 10533500
2003-04-29 00:00:00 | 28 | 28.1 | 27.5 | 27.5 | 10959800
2003-04-28 00:00:00 | 27.4 | 28.05 | 27.3 | 27.95 | 9098070
2003-04-25 00:00:00 | 27.6 | 28.1 | 27.45 | 27.5 | 12260800
2003-04-24 00:00:00 | 27.45 | 28.2 | 27.4 | 27.65 | 14195100
2003-04-23 00:00:00 | 27.7 | 28 | 27.45 | 27.55 | 17521600
2003-04-22 00:00:00 | 28.3 | 28.3 | 27.25 | 27.75 | 16462100
2003-04-21 00:00:00 |  | 28.4 | 27.95 | 28.3 | 10881670
2003-04-18 00:00:00 |  | 28.4 | 27.95 | 28.3 | 10881670
2003-04-17 00:00:00 | 28.4 | 28.4 | 27.95 | 28.3 | 45057600
2003-04-16 00:00:00 | 28.8 | 29.1 | 28.45 | 28.55 | 12733900
2003-04-15 00:00:00 | 28.4 | 28.7 | 28.3 | 28.7 | 12543300
2003-04-14 00:00:00 | 28.05 | 28.4 | 27.8 | 28.3 | 14806600
2003-04-11 00:00:00 | 27.8 | 28.15 | 27.6 | 28 | 19374800
2003-04-10 00:00:00 | 27.75 | 27.85 | 27.4 | 27.65 | 12771800
2003-04-09 00:00:00 | 27.75 | 28.2 | 27.6 | 27.95 | 32654400
2003-04-08 00:00:00 |  | 28.4 | 27.7 | 28.4 | 13257760
2003-04-07 00:00:00 | 28.3 | 28.5 | 28.1 | 28.1 | 25033500
2003-04-04 00:00:00 | 27.75 | 28.15 | 27.3 | 28.1 | 43515700
2003-04-03 00:00:00 | 27.75 | 28.2 | 27.55 | 27.9 | 23100400
2003-04-02 00:00:00 | 27.6 | 28.1 | 27.35 | 27.8 | 37245600
2003-04-01 00:00:00 | 26.8 | 27.45 | 26.6 | 27.45 | 16854600
2003-03-31 00:00:00 | 26.75 | 26.8 | 26.3 | 26.75 | 15602700
2003-03-28 00:00:00 | 27.4 | 27.55 | 27 | 27.15 | 14035200
2003-03-27 00:00:00 | 27.35 | 27.45 | 26.85 | 27.25 | 12696500
2003-03-26 00:00:00 | 27.4 | 27.75 | 27.2 | 27.6 | 16660800
2003-03-25 00:00:00 | 26.1 | 27.65 | 25.95 | 27.15 | 20715600
2003-03-24 00:00:00 | 27.6 | 27.7 | 26.35 | 26.55 | 14930400
2003-03-21 00:00:00 | 28.5 | 28.5 | 27.7 | 28.05 | 65547900
2003-03-20 00:00:00 | 26.4 | 27.5 | 26.2 | 27.25 | 22520700
2003-03-19 00:00:00 | 25.95 | 26.8 | 25.55 | 26.45 | 23647400
2003-03-18 00:00:00 | 26.3 | 26.4 | 25.55 | 25.9 | 22371000
2003-03-17 00:00:00 | 25.2 | 26.15 | 24.7 | 25.95 | 32439400
2003-03-14 00:00:00 | 25.4 | 25.8 | 24.87 | 25.8 | 14087800
2003-03-13 00:00:00 | 24.62 | 25.4 | 24.42 | 25.25 | 19893900
2003-03-12 00:00:00 | 23.8 | 24.5 | 23.32 | 24.5 | 19637500
2003-03-11 00:00:00 | 23.82 | 24.17 | 23.7 | 23.7 | 14186600
2003-03-10 00:00:00 | 24.67 | 24.67 | 23.85 | 23.95 | 18126000
2003-03-07 00:00:00 | 25 | 25.1 | 24.45 | 24.52 | 16595500
2003-03-06 00:00:00 | 25.45 | 25.75 | 25.05 | 25.05 | 25176800
2003-03-05 00:00:00 | 25.7 | 26.05 | 25.3 | 25.4 | 17228600
2003-03-04 00:00:00 | 26.65 | 26.7 | 26 | 26 | 26448900
2003-03-03 00:00:00 | 27.35 | 27.5 | 26.6 | 26.85 | 23408700
2003-02-28 00:00:00 | 26.05 | 27.35 | 26.05 | 27.3 | 38750000
2003-02-27 00:00:00 | 26.1 | 26.55 | 25.6 | 26.3 | 36988900
2003-02-26 00:00:00 | 27.9 | 27.95 | 26.75 | 26.8 | 20021700
2003-02-25 00:00:00 | 27.3 | 27.8 | 26.6 | 27.6 | 17335600
2003-02-24 00:00:00 | 27.15 | 27.65 | 26.95 | 27.5 | 14537700
2003-02-21 00:00:00 | 26.5 | 27.2 | 26.5 | 27.2 | 15811800
2003-02-20 00:00:00 | 26.6 | 27.2 | 26.6 | 26.85 | 12628600
2003-02-19 00:00:00 | 27.6 | 27.6 | 26.45 | 26.45 | 18615200
2003-02-18 00:00:00 | 27.3 | 27.5 | 27.1 | 27.5 | 10655800
2003-02-17 00:00:00 | 27.25 | 27.6 | 27.15 | 27.35 | 11619600
2003-02-14 00:00:00 | 26.2 | 27.2 | 26.2 | 26.85 | 20900400
2003-02-13 00:00:00 | 25.75 | 26.4 | 25.55 | 26.1 | 21164300
2003-02-12 00:00:00 | 26.5 | 26.6 | 25.85 | 25.85 | 17979900
2003-02-11 00:00:00 | 26.75 | 26.9 | 26.6 | 26.75 | 12866900
2003-02-10 00:00:00 | 26.8 | 26.9 | 26.3 | 26.4 | 16468800
2003-02-07 00:00:00 | 26.85 | 27.05 | 26.35 | 26.6 | 18635800
2003-02-06 00:00:00 | 27.7 | 27.8 | 26.6 | 26.85 | 21183300
2003-02-05 00:00:00 | 27.9 | 28.15 | 27.5 | 27.9 | 15555000
2003-02-03 00:00:00 | 28.45 | 28.5 | 27.7 | 28.4 | 13571600
2003-01-31 00:00:00 | 26.85 | 28.4 | 26.55 | 28.4 | 27214100
2003-01-30 00:00:00 | 27.3 | 27.55 | 26.8 | 27.15 | 21417500
2003-01-29 00:00:00 | 27.7 | 27.75 | 26.8 | 27.2 | 19969200
2003-01-28 00:00:00 | 27.75 | 28.05 | 27.4 | 27.7 | 15197200
2003-01-27 00:00:00 | 27.65 | 28.15 | 27.35 | 27.4 | 21215600
2003-01-24 00:00:00 | 27.35 | 28.15 | 27.2 | 27.75 | 15467000
2003-01-23 00:00:00 | 28.15 | 28.15 | 27.3 | 27.45 | 17683700
2003-01-22 00:00:00 | 28.6 | 28.65 | 27.95 | 28 | 19436200
2003-01-21 00:00:00 | 29.05 | 29.15 | 28.55 | 28.6 | 14940500
2003-01-20 00:00:00 | 29.25 | 29.5 | 28.85 | 28.9 | 9351900
2003-01-17 00:00:00 | 29.75 | 29.75 | 29.1 | 29.25 | 16645100
2003-01-16 00:00:00 | 29.9 | 30.15 | 29.45 | 29.5 | 9992730
2003-01-15 00:00:00 | 30.6 | 30.8 | 29.75 | 29.85 | 13570900
2003-01-14 00:00:00 | 30.2 | 30.6 | 30.15 | 30.6 | 9065660
2003-01-13 00:00:00 | 30.05 | 30.3 | 30 | 30.2 | 6529510
2003-01-10 00:00:00 | 30.45 | 30.6 | 29.9 | 29.95 | 12202000
2003-01-09 00:00:00 | 30.4 | 30.6 | 30.15 | 30.4 | 13668300
2003-01-08 00:00:00 | 30.15 | 30.6 | 29.95 | 30.55 | 14923200
2003-01-07 00:00:00 | 30.5 | 30.55 | 29.95 | 30.35 | 10292500
2003-01-06 00:00:00 | 30.55 | 30.7 | 30.2 | 30.5 | 9561470
2003-01-03 00:00:00 | 30.15 | 30.6 | 29.75 | 30.6 | 13599600
2002-12-31 00:00:00 | 28.8 | 29.8 | 28.75 | 29.3 | 7368460
2002-12-30 00:00:00 | 28.8 | 29.8 | 28.75 | 29.3 | 7368460
2002-12-27 00:00:00 | 29.35 | 29.4 | 28.7 | 28.7 | 5866400
2002-12-24 00:00:00 | 29.8 | 29.9 | 29.35 | 29.5 | 5309740
2002-12-23 00:00:00 | 29.8 | 29.9 | 29.35 | 29.5 | 5309740
2002-12-20 00:00:00 | 29.3 | 29.8 | 29.25 | 29.7 | 21130500
2002-12-19 00:00:00 | 29.5 | 29.8 | 29.4 | 29.5 | 12904700
2002-12-18 00:00:00 | 29.55 | 29.9 | 29.35 | 29.35 | 10121100
2002-12-17 00:00:00 | 30.05 | 30.1 | 29.3 | 29.65 | 18365200
2002-12-16 00:00:00 | 29.3 | 30 | 29.15 | 30 | 14347600
2002-12-13 00:00:00 | 29.55 | 29.85 | 29.45 | 29.5 | 14110400
2002-12-12 00:00:00 | 29.35 | 29.65 | 29.2 | 29.55 | 12253600
2002-12-11 00:00:00 | 30 | 30.05 | 29.35 | 29.45 | 11906900
2002-12-10 00:00:00 | 29.85 | 30.1 | 29.55 | 30 | 9947730
2002-12-09 00:00:00 | 29.8 | 30.2 | 29.55 | 29.75 | 6873060
2002-12-06 00:00:00 | 29.8 | 30.05 | 29.3 | 29.8 | 10081000
2002-12-05 00:00:00 | 30.3 | 30.4 | 29.55 | 29.65 | 13309400
2002-12-04 00:00:00 | 29.3 | 30.35 | 29.15 | 30.15 | 18624400
2002-12-03 00:00:00 | 30.05 | 30.05 | 29.25 | 29.35 | 18646400
2002-12-02 00:00:00 | 30.05 | 30.5 | 29.85 | 30.2 | 13947500
2002-11-29 00:00:00 | 30.4 | 30.6 | 30 | 30 | 13282600
2002-11-28 00:00:00 | 31.05 | 31.2 | 30.3 | 30.3 | 12053300
2002-11-27 00:00:00 | 30.55 | 31.25 | 30.55 | 30.95 | 9560370
2002-11-26 00:00:00 | 30.6 | 31.1 | 30.55 | 30.55 | 9374110
2002-11-25 00:00:00 | 31.05 | 31.05 | 30.5 | 30.75 | 11234700
2002-11-22 00:00:00 | 31.2 | 31.5 | 30.65 | 30.9 | 13515100
2002-11-21 00:00:00 | 31.95 | 32 | 31 | 31.4 | 12178800
2002-11-20 00:00:00 | 31.35 | 31.7 | 31 | 31.65 | 8656650
2002-11-19 00:00:00 | 31.15 | 31.4 | 30.9 | 31.2 | 10880300
2002-11-18 00:00:00 | 31.6 | 31.75 | 31.35 | 31.4 | 9679350
2002-11-15 00:00:00 | 31.4 | 31.55 | 31.25 | 31.55 | 10045100
2002-11-14 00:00:00 | 30.85 | 31.35 | 30.5 | 31.15 | 9505670
2002-11-13 00:00:00 | 31.1 | 31.25 | 30.4 | 30.8 | 8919990
2002-11-12 00:00:00 | 30.8 | 31.25 | 30.7 | 31.25 | 10969100
2002-11-11 00:00:00 | 30.6 | 30.95 | 30.2 | 30.75 | 11403700
2002-11-08 00:00:00 | 31.1 | 31.25 | 30.7 | 30.7 | 9564030
2002-11-07 00:00:00 | 31.3 | 31.55 | 30.95 | 31.05 | 11544200
2002-11-06 00:00:00 | 31.8 | 31.8 | 31.15 | 31.35 | 11141100
2002-11-05 00:00:00 | 31.85 | 31.85 | 31.2 | 31.55 | 9198310
2002-11-04 00:00:00 | 32 | 32.25 | 31.8 | 32 | 9246170
2002-11-01 00:00:00 | 31.5 | 31.85 | 31.25 | 31.55 | 9564020
2002-10-31 00:00:00 | 31.5 | 31.65 | 31 | 31.65 | 12376400
2002-10-30 00:00:00 | 31 | 31.55 | 30.65 | 31.45 | 15532700
2002-10-29 00:00:00 | 30.85 | 31.6 | 30.7 | 30.7 | 12161000
2002-10-28 00:00:00 | 31.9 | 32.1 | 30.75 | 31.1 | 12680800
2002-10-25 00:00:00 | 31.2 | 31.75 | 30.9 | 31.75 | 13637300
2002-10-24 00:00:00 | 30.65 | 31.6 | 30.4 | 31.3 | 21283700
2002-10-23 00:00:00 | 32.1 | 32.1 | 31.1 | 31.1 | 10796600
2002-10-22 00:00:00 | 31.7 | 32.1 | 31.55 | 31.8 | 9624660
2002-10-21 00:00:00 | 32.05 | 32.05 | 31.4 | 31.65 | 8913690
2002-10-18 00:00:00 | 32.4 | 32.5 | 31.7 | 32.05 | 13701300
2002-10-17 00:00:00 | 32.5 | 32.7 | 32.05 | 32.25 | 14878800
2002-10-16 00:00:00 | 32.35 | 32.9 | 31.9 | 32.2 | 14158600
2002-10-15 00:00:00 | 32.05 | 32.8 | 31.95 | 32.75 | 16704400
2002-10-14 00:00:00 | 32 | 32.35 | 31.45 | 31.85 | 9526180
2002-10-11 00:00:00 | 31.2 | 32.2 | 30.95 | 32.15 | 15037000
2002-10-10 00:00:00 | 30.05 | 31.05 | 29.95 | 31.05 | 21219600
2002-10-09 00:00:00 | 30.9 | 31.1 | 30.15 | 30.25 | 24215500
2002-10-08 00:00:00 | 32.4 | 32.6 | 31 | 31 | 25494200
2002-10-07 00:00:00 | 32.45 | 32.9 | 32.35 | 32.55 | 9054430
2002-10-04 00:00:00 | 32.95 | 33.2 | 32.4 | 32.85 | 11397200
2002-10-03 00:00:00 | 32.35 | 33.4 | 32.3 | 33.1 | 19867300
2002-10-02 00:00:00 | 32.2 | 32.6 | 32.05 | 32.6 | 14043200
2002-10-01 00:00:00 | 32.1 | 32.5 | 31.35 | 31.55 | 13600600
2002-09-30 00:00:00 | 31.9 | 32.2 | 31.45 | 32.2 | 15488200
2002-09-27 00:00:00 | 32.25 | 32.75 | 31.9 | 32.6 | 12535300
2002-09-26 00:00:00 | 31.65 | 32.55 | 31.3 | 32.55 | 16766000
2002-09-25 00:00:00 | 30.7 | 31.75 | 30.5 | 31.15 | 18259300
2002-09-24 00:00:00 | 31.05 | 31.3 | 30.25 | 31.05 | 20956900
2002-09-23 00:00:00 | 31.8 | 32.15 | 31 | 31.2 | 17889500
2002-09-20 00:00:00 | 31.7 | 32.75 | 31.55 | 32.1 | 24103500
2002-09-19 00:00:00 | 32.35 | 32.6 | 31.7 | 32.2 | 20496000
2002-09-18 00:00:00 | 31.45 | 32.7 | 31.35 | 32.15 | 31112800
2002-09-17 00:00:00 | 32.1 | 32.3 | 31.3 | 31.3 | 11639500
2002-09-16 00:00:00 | 32.15 | 32.2 | 31.4 | 31.45 | 9252110
2002-09-13 00:00:00 | 31.45 | 32.3 | 31.25 | 31.6 | 14685500
2002-09-12 00:00:00 | 32.35 | 32.5 | 31.65 | 31.7 | 10124100
2002-09-11 00:00:00 | 32.15 | 32.75 | 31.55 | 32.7 | 13305000
2002-09-10 00:00:00 | 31.9 | 32.25 | 31.55 | 32.1 | 11353100
2002-09-09 00:00:00 | 32.1 | 32.15 | 31.15 | 31.55 | 9511400
2002-09-06 00:00:00 | 31.7 | 32.2 | 31.2 | 32.2 | 11048500
2002-09-05 00:00:00 | 31.8 | 31.8 | 30.75 | 31.6 | 12797700
2002-09-04 00:00:00 | 30.2 | 31.55 | 30.2 | 31.2 | 16189700
2002-09-03 00:00:00 | 31.4 | 31.6 | 30.35 | 30.4 | 13695900
2002-09-02 00:00:00 | 31.95 | 32.05 | 31.5 | 31.6 | 6938740
2002-08-30 00:00:00 | 31.35 | 32.75 | 31.2 | 32.2 | 16280200
2002-08-29 00:00:00 | 31.15 | 31.35 | 30.7 | 30.75 | 17111300
2002-08-28 00:00:00 | 32.05 | 32.05 | 31.1 | 31.1 | 13221300
2002-08-27 00:00:00 | 32.5 | 32.55 | 31.7 | 32.4 | 15431100
2002-08-26 00:00:00 | 32.8 | 33.25 | 32.25 | 32.5 | 9304860
2002-08-23 00:00:00 | 33.1 | 33.3 | 32.6 | 33.05 | 7666820
2002-08-22 00:00:00 | 33.75 | 33.8 | 32.45 | 32.9 | 14209500
2002-08-21 00:00:00 | 32.8 | 34 | 32.55 | 33.5 | 23102400
2002-08-20 00:00:00 | 34.1 | 34.25 | 32.2 | 32.5 | 19438900
2002-08-19 00:00:00 | 32.7 | 34.5 | 32.7 | 34.5 | 15515600
2002-08-16 00:00:00 | 33.75 | 34 | 32.95 | 33.55 | 10252300
2002-08-15 00:00:00 | 33.3 | 34 | 33.25 | 33.9 | 11156500
2002-08-14 00:00:00 | 32.5 | 33.4 | 32.1 | 32.8 | 12182200
2002-08-13 00:00:00 | 32.1 | 32.9 | 31.3 | 32.9 | 9397620
2002-08-12 00:00:00 | 32.5 | 32.7 | 31.75 | 31.95 | 7361180
2002-08-09 00:00:00 | 33.15 | 33.45 | 31.75 | 32.9 | 14539100
2002-08-08 00:00:00 | 32.35 | 32.9 | 31.6 | 32.7 | 12199900
2002-08-07 00:00:00 | 32.6 | 33.15 | 31.3 | 32 | 17197900
2002-08-06 00:00:00 | 30 | 33.15 | 29.5 | 32.7 | 21771300
2002-08-05 00:00:00 | 31.5 | 31.5 | 30.2 | 30.85 | 10476600
2002-08-02 00:00:00 | 31.45 | 31.85 | 30.55 | 31.5 | 14318800
2002-08-01 00:00:00 | 32 | 32.55 | 31.4 | 31.4 | 13307400
2002-07-31 00:00:00 | 32.4 | 33.5 | 31.3 | 31.85 | 19548900
2002-07-30 00:00:00 | 33.15 | 33.35 | 31.3 | 32 | 15757000
2002-07-29 00:00:00 | 32.2 | 33.2 | 31.85 | 32.8 | 16241700
2002-07-26 00:00:00 | 31.55 | 32 | 30.15 | 31.6 | 21210700
2002-07-25 00:00:00 | 30.1 | 31.65 | 29.7 | 31.65 | 30169000
2002-07-24 00:00:00 | 27.2 | 29.3 | 27.1 | 28.85 | 25191500
2002-07-23 00:00:00 | 28.9 | 29.55 | 27.15 | 27.75 | 29772000
2002-07-22 00:00:00 | 30.25 | 30.3 | 28.3 | 28.3 | 30163100
2002-07-19 00:00:00 | 31.5 | 31.5 | 30.5 | 30.65 | 22694700
2002-07-18 00:00:00 | 31.85 | 32.35 | 31.45 | 31.9 | 16957900
2002-07-17 00:00:00 | 31.5 | 32.15 | 31.05 | 31.75 | 26168600
2002-07-16 00:00:00 | 33.7 | 33.7 | 31.4 | 32 | 28928800
2002-07-15 00:00:00 | 33.8 | 34.25 | 33.35 | 33.4 | 12840600
2002-07-12 00:00:00 | 34.5 | 34.6 | 33.55 | 34.05 | 16247700
2002-07-11 00:00:00 | 34.65 | 34.7 | 34.1 | 34.15 | 18382900
2002-07-10 00:00:00 | 35.75 | 35.8 | 35.2 | 35.2 | 20486100
2002-07-09 00:00:00 | 35.85 | 36.2 | 35.6 | 36 | 17022800
2002-07-08 00:00:00 | 35.5 | 36.15 | 35.3 | 35.8 | 15921600
2002-07-05 00:00:00 | 35.45 | 35.8 | 35.1 | 35.7 | 15370600
2002-07-04 00:00:00 | 34.75 | 35.1 | 34.7 | 35 | 10040900
2002-07-03 00:00:00 | 35.4 | 35.6 | 34.4 | 34.45 | 13634500
2002-07-02 00:00:00 | 34.55 | 35.3 | 34.35 | 35.1 | 18974300
2002-07-01 00:00:00 | 34.45 | 35.25 | 34.25 | 34.8 | 12687300
2002-06-28 00:00:00 | 33.55 | 34.7 | 33.4 | 34.7 | 23474400
2002-06-27 00:00:00 | 34.3 | 34.4 | 33.2 | 33.2 | 24191300
2002-06-26 00:00:00 | 34 | 34.15 | 33.25 | 33.9 | 22574600
2002-06-25 00:00:00 | 34.55 | 35 | 34.3 | 35 | 14272400
2002-06-24 00:00:00 | 34.7 | 35.05 | 34.15 | 34.15 | 14278000
2002-06-21 00:00:00 | 34.85 | 35.05 | 34.5 | 34.75 | 40977200
2002-06-20 00:00:00 | 35.55 | 35.65 | 34.8 | 34.95 | 18654000
2002-06-19 00:00:00 | 35.8 | 35.95 | 35.5 | 35.85 | 12234800
2002-06-18 00:00:00 | 36.45 | 36.5 | 36 | 36.15 | 9358480
2002-06-17 00:00:00 | 36.25 | 36.55 | 36.1 | 36.4 | 19110500
2002-06-14 00:00:00 | 36.3 | 36.35 | 35.45 | 36.2 | 22274600
2002-06-13 00:00:00 | 37.05 | 37.15 | 36.2 | 36.5 | 15173200
2002-06-12 00:00:00 | 37.3 | 37.3 | 36.8 | 37 | 19634800
2002-06-11 00:00:00 | 37.2 | 37.5 | 36.95 | 37.45 | 16512800
2002-06-10 00:00:00 | 37.2 | 37.2 | 36.9 | 37.1 | 12218600
2002-06-07 00:00:00 | 37.15 | 37.35 | 36.9 | 37.1 | 22056400
2002-06-06 00:00:00 | 37.45 | 37.75 | 37.3 | 37.3 | 14110900
2002-06-05 00:00:00 | 37.75 | 37.75 | 37.35 | 37.35 | 10543500
2002-06-04 00:00:00 | 37.75 | 37.85 | 37.65 | 37.65 | 7753610
2002-06-03 00:00:00 | 38.05 | 38.2 | 37.85 | 37.85 | 4715440
2002-05-31 00:00:00 | 37.75 | 38.15 | 37.7 | 38.05 | 12939800
2002-05-30 00:00:00 | 37.75 | 37.8 | 37.6 | 37.65 | 6856670
2002-05-29 00:00:00 | 37.65 | 37.85 | 37.55 | 37.8 | 10779800
2002-05-28 00:00:00 | 37.85 | 37.9 | 37.6 | 37.8 | 11966100
2002-05-27 00:00:00 | 37.65 | 37.85 | 37.65 | 37.8 | 14773400
2002-05-24 00:00:00 | 37.85 | 37.9 | 37.45 | 37.7 | 11169600
2002-05-23 00:00:00 | 37.9 | 38.1 | 37.7 | 37.7 | 10051900
2002-05-22 00:00:00 | 37.8 | 38 | 37.75 | 37.95 | 6685170
2002-05-21 00:00:00 | 37.7 | 38 | 37.65 | 37.9 | 12078000
2002-05-20 00:00:00 | 38.1 | 38.15 | 37.65 | 37.8 | 4574220
2002-05-17 00:00:00 | 38.85 | 38.9 | 37.95 | 38.05 | 13483900
2002-05-16 00:00:00 | 38.2 | 38.7 | 38.2 | 38.6 | 11521700
2002-05-15 00:00:00 | 38.15 | 38.45 | 38.15 | 38.2 | 7787140
2002-05-14 00:00:00 | 38.15 | 38.15 | 37.9 | 38.15 | 20666200
2002-05-13 00:00:00 | 38.15 | 38.3 | 37.85 | 38.15 | 11258400
2002-05-10 00:00:00 | 38.5 | 38.75 | 38.05 | 38.15 | 13250300
2002-05-09 00:00:00 | 38.45 | 38.65 | 38.45 | 38.55 | 9866420
2002-05-08 00:00:00 | 38.9 | 39 | 38.15 | 38.45 | 17694200
2002-05-07 00:00:00 | 39.25 | 39.3 | 38.85 | 38.9 | 16543700
2002-05-06 00:00:00 | 39.25 | 39.65 | 39.25 | 39.4 | 8444980
2002-05-03 00:00:00 | 39.35 | 39.7 | 39.25 | 39.35 | 19757100
2002-05-02 00:00:00 | 38.35 | 39.35 | 38.3 | 39.15 | 24658600
2002-04-30 00:00:00 | 38 | 38.3 | 37.95 | 38.3 | 15603500
2002-04-29 00:00:00 | 37.8 | 38.1 | 37.8 | 38.1 | 7938370
2002-04-26 00:00:00 | 38.05 | 38.15 | 37.8 | 37.8 | 12811600
2002-04-25 00:00:00 | 37.95 | 38.05 | 37.65 | 38.05 | 13969500
2002-04-24 00:00:00 | 37.7 | 38 | 37.55 | 38 | 7984460
2002-04-23 00:00:00 | 37.8 | 38 | 37.75 | 37.8 | 19043800
2002-04-22 00:00:00 | 37.75 | 37.9 | 37.65 | 37.8 | 4580430
2002-04-19 00:00:00 | 37.7 | 37.95 | 37.65 | 37.8 | 9557460
2002-04-18 00:00:00 | 37.55 | 37.75 | 37.5 | 37.7 | 32480000
2002-04-17 00:00:00 | 37.6 | 37.75 | 37.5 | 37.6 | 18126600
2002-04-16 00:00:00 | 0 | 38.1 | 37.85 | 38.1 | 53249450
2002-04-15 00:00:00 | 37.65 | 37.95 | 37.6 | 37.8 | 9231600
2002-04-12 00:00:00 | 37.6 | 37.7 | 37.3 | 37.65 | 20402800
2002-04-11 00:00:00 | 37.6 | 37.9 | 37.45 | 37.5 | 20687900
2002-04-10 00:00:00 | 37.95 | 38.2 | 37.9 | 38 | 28723800
2002-04-09 00:00:00 | 37.95 | 38.2 | 37.9 | 38 | 18316000
2002-04-08 00:00:00 | 37.8 | 38.15 | 37.8 | 37.8 | 18249300
2002-04-05 00:00:00 | 37.85 | 37.95 | 37.65 | 37.9 | 11719600
2002-04-04 00:00:00 | 37.75 | 37.85 | 37.5 | 37.8 | 22601000
2002-04-03 00:00:00 | 0 | 37.85 | 37.5 | 37.75 | 8735170
2002-04-02 00:00:00 | 0 | 37.7 | 37.35 | 37.65 | 15539240
2002-03-28 00:00:00 | 0 | 37.6 | 37.35 | 37.4 | 6733830
2002-03-25 00:00:00 | 0 | 37.35 | 37.05 | 37.05 | 9006060
2002-03-22 00:00:00 | 0 | 37.3 | 36.9 | 37.1 | 10725670
2002-03-21 00:00:00 | 0 | 37.3 | 36.85 | 37.05 | 18844490
2002-03-20 00:00:00 | 0 | 36.85 | 36.6 | 36.8 | 8637600
2002-03-19 00:00:00 | 0 | 36.85 | 36.6 | 36.65 | 16579780
2002-03-18 00:00:00 | 0 | 36.8 | 36.45 | 36.65 | 10088080
2002-03-15 00:00:00 | 0 | 36.7 | 36.3 | 36.45 | 28584720
2002-03-14 00:00:00 | 0 | 36.8 | 36.4 | 36.4 | 11476390
2002-03-13 00:00:00 | 0 | 37 | 36.55 | 36.55 | 16231750
2002-03-12 00:00:00 | 0 | 36.95 | 36.55 | 36.85 | 9492600
2002-03-11 00:00:00 | 0 | 36.75 | 36.45 | 36.65 | 7185600
2002-03-08 00:00:00 | 0 | 36.85 | 36.15 | 36.85 | 21895480
2002-03-07 00:00:00 | 0 | 36.7 | 35.95 | 36.1 | 21020720
2002-03-06 00:00:00 | 0 | 36.65 | 36.1 | 36.6 | 16187630
2002-03-05 00:00:00 | 0 | 37 | 36.35 | 36.45 | 16501500
2002-03-04 00:00:00 | 0 | 37.15 | 36.5 | 36.95 | 16580250
2002-03-01 00:00:00 | 0 | 37.6 | 36.75 | 36.85 | 23350450
2002-02-28 00:00:00 | 0 | 38.25 | 37.55 | 37.65 | 24822570
2002-02-27 00:00:00 | 0 | 37.85 | 37.5 | 37.8 | 11810820
2002-02-26 00:00:00 | 0 | 37.8 | 37.35 | 37.4 | 13115990
2002-02-25 00:00:00 | 0 | 37.75 | 37.05 | 37.65 | 10071240
2002-02-22 00:00:00 | 0 | 37.65 | 37.25 | 37.65 | 13256220
2002-02-21 00:00:00 | 0 | 37.65 | 37.4 | 37.6 | 8740060
2002-02-20 00:00:00 | 0 | 37.5 | 37.05 | 37.3 | 13290120
2002-02-19 00:00:00 | 0 | 37.65 | 37.15 | 37.3 | 11422380
2002-02-18 00:00:00 | 0 | 37.7 | 37.5 | 37.65 | 7013560
2002-02-15 00:00:00 | 0 | 37.8 | 37.55 | 37.7 | 11158560
2002-02-14 00:00:00 | 0 | 37.75 | 37.5 | 37.75 | 7969440
2002-02-13 00:00:00 | 0 | 37.75 | 37.4 | 37.65 | 10683740
2002-02-12 00:00:00 | 0 | 37.6 | 37.3 | 37.3 | 10312670
2002-02-11 00:00:00 | 0 | 37.35 | 36.95 | 37.35 | 8155700
2002-02-08 00:00:00 | 0 | 37.3 | 36.9 | 37.1 | 7837390
2002-02-07 00:00:00 | 0 | 37.25 | 36.45 | 37.25 | 15369870
2002-02-06 00:00:00 | 0 | 37.4 | 36.75 | 36.9 | 14211680
2002-02-05 00:00:00 | 0 | 37.9 | 37.15 | 37.4 | 18408840
2002-02-04 00:00:00 | 0 | 37.5 | 37.25 | 37.35 | 11533390
2002-02-01 00:00:00 | 0 | 37.5 | 37.15 | 37.35 | 15923740
2002-01-31 00:00:00 | 0 | 37.2 | 36.8 | 37.1 | 14561650
2002-01-30 00:00:00 | 0 | 36.9 | 36.55 | 36.75 | 12014580
2002-01-29 00:00:00 | 0 | 37.1 | 36.8 | 36.9 | 10426410
2002-01-28 00:00:00 | 0 | 37.15 | 36.8 | 37.15 | 8742950
2002-01-25 00:00:00 | 0 | 37.1 | 36.65 | 36.75 | 10081340
2002-01-24 00:00:00 | 0 | 37.15 | 36.75 | 37.1 | 14439140
2002-01-23 00:00:00 | 0 | 37 | 36.35 | 36.95 | 11657970
2002-01-22 00:00:00 | 0 | 36.65 | 36.3 | 36.5 | 12611050
2002-01-21 00:00:00 | 0 | 36.6 | 35.95 | 36.2 | 10228130
2002-01-18 00:00:00 | 0 | 36.4 | 35.8 | 35.95 | 19527690
2002-01-17 00:00:00 | 0 | 35.7 | 35 | 35.7 | 7682360
2002-01-16 00:00:00 | 0 | 35.4 | 35 | 35.05 | 8963780
2002-01-15 00:00:00 | 0 | 35.45 | 34.85 | 35.35 | 10503280
2002-01-14 00:00:00 | 0 | 35.45 | 34.85 | 35 | 10001810
2002-01-11 00:00:00 | 0 | 35.15 | 34.8 | 35.1 | 6891050
2002-01-10 00:00:00 | 0 | 35 | 34.65 | 34.8 | 11894430
2002-01-09 00:00:00 | 0 | 35.3 | 34.9 | 34.95 | 9139000
2002-01-08 00:00:00 | 0 | 35.25 | 34.85 | 35.05 | 10206650
2002-01-07 00:00:00 | 0 | 35.5 | 35 | 35 | 9078320
2002-01-04 00:00:00 | 0 | 35.35 | 34.9 | 35.1 | 13010170
2002-01-03 00:00:00 | 0 | 35.4 | 35.05 | 35.2 | 9272070
2002-01-02 00:00:00 | 0 | 35.75 | 35.1 | 35.2 | 7960880
2001-12-31 00:00:00 | 0 | 35.5 | 35.2 | 35.4 | 5845010
2001-12-28 00:00:00 | 0 | 35.5 | 35.2 | 35.4 | 5845010
2001-12-27 00:00:00 | 0 | 35.3 | 34.9 | 35.2 | 5457520
2001-12-26 00:00:00 | 0 | 35 | 34.4 | 34.95 | 34674650
2001-12-25 00:00:00 | 0 | 35 | 34.4 | 34.95 | 34674650
2001-12-21 00:00:00 | 0 | 35 | 34.4 | 34.95 | 34674650
2001-12-20 00:00:00 | 0 | 34.6 | 33.4 | 34.6 | 17081040
2001-12-19 00:00:00 | 0 | 33.95 | 33.25 | 33.3 | 20002710
2001-12-18 00:00:00 | 0 | 33.95 | 33.65 | 33.8 | 10874710
2001-12-17 00:00:00 | 0 | 34.2 | 33.1 | 33.85 | 26393310
2001-12-14 00:00:00 | 0 | 33.45 | 33.05 | 33.1 | 9392690
2001-12-13 00:00:00 | 0 | 33.95 | 33.2 | 33.2 | 13751110
2001-12-12 00:00:00 | 0 | 34.05 | 33.1 | 33.75 | 18511040
2001-12-11 00:00:00 | 0 | 33.5 | 32.95 | 33.25 | 10563090
2001-12-10 00:00:00 | 0 | 34.3 | 33.35 | 33.4 | 10827820
2001-12-07 00:00:00 | 0 | 34.8 | 34.15 | 34.15 | 12405930
2001-12-06 00:00:00 | 0 | 35 | 33.8 | 34.3 | 14775860
2001-12-04 00:00:00 | 0 | 35 | 34.15 | 35 | 10121280
2001-12-03 00:00:00 | 0 | 34.35 | 33.85 | 34.15 | 7956730
2001-11-30 00:00:00 | 0 | 34.7 | 33.95 | 33.95 | 9969060
2001-11-29 00:00:00 | 0 | 34.45 | 33.25 | 34.2 | 16174840
2001-11-28 00:00:00 | 0 | 34.5 | 33.6 | 33.6 | 20185950
2001-11-27 00:00:00 | 0 | 35.1 | 34.5 | 34.5 | 8533650
2001-11-26 00:00:00 | 0 | 34.95 | 34.65 | 34.95 | 7941810
2001-11-23 00:00:00 | 0 | 35.45 | 34.6 | 34.6 | 10705900
2001-11-22 00:00:00 | 0 | 35.6 | 35.3 | 35.3 | 4484360
2001-11-21 00:00:00 | 0 | 35.4 | 34.65 | 35.3 | 10845830
2001-11-20 00:00:00 | 0 | 35 | 34.7 | 34.7 | 7506510
2001-11-19 00:00:00 | 0 | 35.65 | 34.8 | 35.05 | 9736710
2001-11-16 00:00:00 | 0 | 35.45 | 35.15 | 35.4 | 8183540
2001-11-15 00:00:00 | 0 | 35.6 | 35 | 35.25 | 13406470
2001-11-14 00:00:00 | 0 | 35.25 | 34.85 | 35.15 | 11030040
2001-11-13 00:00:00 | 0 | 35 | 34.45 | 34.95 | 8242420
2001-11-12 00:00:00 | 0 | 34.9 | 34.2 | 34.3 | 6778530
2001-11-09 00:00:00 | 0 | 34.95 | 34.55 | 34.55 | 7982340
2001-11-08 00:00:00 | 0 | 35 | 34.35 | 34.9 | 10125630
2001-11-07 00:00:00 | 0 | 34.95 | 34.4 | 34.45 | 7466600
2001-11-06 00:00:00 | 0 | 35 | 34.35 | 34.8 | 10785450
2001-11-05 00:00:00 | 0 | 34.95 | 34.45 | 34.95 | 9896960
2001-10-31 00:00:00 | 0 | 34.25 | 33.35 | 33.9 | 11129610
2001-10-30 00:00:00 | 33.5 | 33.95 | 33.4 | 33.6 | 7725220
2001-10-29 00:00:00 | 34.3 | 34.4 | 33.7 | 33.8 | 5801570
2001-10-26 00:00:00 | 34.1 | 34.3 | 33.65 | 34.3 | 6510630
2001-10-25 00:00:00 | 34.3 | 34.55 | 33.55 | 33.9 | 7982470
2001-10-23 00:00:00 | 34.35 | 34.5 | 33.9 | 34.5 | 9260310
2001-10-22 00:00:00 | 34 | 34.4 | 33.9 | 34.25 | 7055100
2001-10-19 00:00:00 | 32.8 | 34.25 | 32.6 | 34 | 21848900
2001-10-18 00:00:00 | 31.5 | 32.9 | 31.35 | 32.5 | 13856440
2001-10-17 00:00:00 | 32.3 | 32.3 | 31.55 | 31.65 | 13006040
2001-10-16 00:00:00 | 33 | 33.35 | 31.9 | 32 | 14391730
2001-10-15 00:00:00 | 32.5 | 33 | 32.2 | 32.9 | 7505190
2001-10-12 00:00:00 | 33.3 | 33.4 | 32.55 | 32.7 | 11911530
2001-10-11 00:00:00 | 34.2 | 34.25 | 33.15 | 33.55 | 17643240
2001-10-10 00:00:00 | 34.45 | 34.6 | 33.9 | 34.3 | 9664530
2001-10-09 00:00:00 | 34.55 | 35.25 | 34.45 | 34.6 | 8165230
2001-10-08 00:00:00 | 34.1 | 35 | 34 | 34.8 | 7590660
2001-10-05 00:00:00 | 34.2 | 34.8 | 34.1 | 34.6 | 6778640
2001-10-04 00:00:00 | 34 | 34.5 | 33.9 | 34.5 | 10540700
2001-10-03 00:00:00 | 33.8 | 33.9 | 33.05 | 33.6 | 9498360
2001-10-02 00:00:00 | 33.85 | 34.05 | 33.1 | 33.95 | 11623400
2001-10-01 00:00:00 | 34.05 | 34.15 | 33.1 | 33.7 | 15222160
2001-09-28 00:00:00 | 33.4 | 34.5 | 33.4 | 34.5 | 23423460
2001-09-27 00:00:00 | 32.15 | 33.1 | 31.95 | 33 | 17016700
2001-09-26 00:00:00 | 31.7 | 32.55 | 31.55 | 32.3 | 18114050
2001-09-25 00:00:00 | 31.35 | 32 | 30.65 | 31.8 | 16400460
2001-09-24 00:00:00 | 30.8 | 31.5 | 30.6 | 31.3 | 15592370
2001-09-21 00:00:00 | 31.25 | 32 | 28.9 | 30.15 | 37513400
2001-09-20 00:00:00 | 33.5 | 33.65 | 31.4 | 32 | 18881290
2001-09-19 00:00:00 | 33.95 | 34.1 | 33.2 | 33.6 | 12052020
2001-09-18 00:00:00 | 33.95 | 34.2 | 33.6 | 33.9 | 10574340
2001-09-17 00:00:00 | 33.5 | 34.25 | 32.85 | 34.2 | 13316820
2001-09-14 00:00:00 | 34.55 | 34.7 | 33.5 | 33.85 | 17702890
2001-09-13 00:00:00 | 34.25 | 34.65 | 33.9 | 34.5 | 17255010
2001-09-12 00:00:00 | 32.5 | 34.5 | 32.35 | 34.3 | 17646980
2001-09-11 00:00:00 | 33.9 | 34.95 | 32.5 | 32.9 | 16521590
2001-09-10 00:00:00 | 33.6 | 34.1 | 33.25 | 34 | 12441250
2001-09-07 00:00:00 | 35 | 35.1 | 33.9 | 34.05 | 11685700
2001-09-06 00:00:00 | 35.35 | 35.4 | 34.75 | 35 | 8073670
2001-09-05 00:00:00 | 35.1 | 35.45 | 35 | 35.2 | 6258380
2001-09-04 00:00:00 | 35.35 | 35.4 | 34.9 | 35.35 | 8841350
2001-09-03 00:00:00 | 35.1 | 35.25 | 34.85 | 35 | 5846030
2001-08-31 00:00:00 | 34.5 | 35.3 | 34.45 | 35.2 | 10585930
2001-08-30 00:00:00 | 34.5 | 35 | 34.35 | 34.7 | 12556770
2001-08-29 00:00:00 | 34.9 | 35.15 | 34.55 | 34.7 | 10493510
2001-08-28 00:00:00 | 35.55 | 35.7 | 34.9 | 35.1 | 8630610
2001-08-27 00:00:00 | 35.35 | 35.75 | 35.2 | 35.5 | 8131640
2001-08-24 00:00:00 | 35.2 | 35.5 | 34.65 | 35.15 | 17315630
2001-08-23 00:00:00 | 36.6 | 36.65 | 35.15 | 35.2 | 16745940
2001-08-22 00:00:00 | 36.4 | 37.25 | 35.9 | 36.4 | 22724830
2001-08-21 00:00:00 | 36 | 37.15 | 35.55 | 37.1 | 11106790
2001-08-20 00:00:00 | 35.7 | 36 | 35.6 | 35.95 | 5475940
2001-08-17 00:00:00 | 35.8 | 36.05 | 35.35 | 35.8 | 10921780
2001-08-16 00:00:00 | 36.4 | 36.5 | 35.75 | 36 | 8848570
2001-08-15 00:00:00 | 37.4 | 37.4 | 36.3 | 36.5 | 8410450
2001-08-14 00:00:00 | 37.5 | 38 | 37.4 | 37.4 | 9765860
2001-08-13 00:00:00 | 36.45 | 37.5 | 35.9 | 37.45 | 11211390
2001-08-10 00:00:00 | 36.7 | 37.15 | 36.05 | 36.25 | 9079250
2001-08-09 00:00:00 | 37.3 | 37.4 | 36.7 | 36.7 | 8214220
2001-08-08 00:00:00 | 37.3 | 37.6 | 37.15 | 37.5 | 4820950
2001-08-07 00:00:00 | 37.4 | 37.6 | 37 | 37.45 | 6774780
2001-08-06 00:00:00 | 37.4 | 37.5 | 36.9 | 37.45 | 6631930
2001-08-03 00:00:00 | 37.7 | 37.75 | 37 | 37.5 | 10300470
2001-08-02 00:00:00 | 37.5 | 37.95 | 37.35 | 37.5 | 7958740
2001-08-01 00:00:00 | 36.5 | 37.6 | 36.9 | 37.6 | 4074890
2001-07-30 00:00:00 | 36.65 | 37.05 | 36.2 | 36.65 | 5950990
2001-07-27 00:00:00 | 36.1 | 36.9 | 36.1 | 36.9 | 6116200
2001-07-26 00:00:00 | 0 | 36.35 | 35.7 | 36.2 | 8904110
2001-07-25 00:00:00 | 0 | 37.35 | 35.75 | 35.75 | 21554370
2001-07-24 00:00:00 | 0 | 37.65 | 37.05 | 37.05 | 9361290
2001-07-23 00:00:00 | 0 | 38.05 | 37.6 | 37.6 | 5937810
2001-07-20 00:00:00 | 0 | 37.9 | 37.55 | 37.85 | 7101820
2001-07-19 00:00:00 | 0 | 37.8 | 37.25 | 37.8 | 10729160
2001-07-18 00:00:00 | 0 | 37.6 | 37.15 | 37.4 | 7679160
2001-07-17 00:00:00 | 0 | 37.6 | 37.05 | 37.45 | 6458000
2001-07-16 00:00:00 | 0 | 37.4 | 36.85 | 37.35 | 7961560
2001-07-13 00:00:00 | 0 | 37.5 | 36.75 | 37 | 9018490
2001-07-12 00:00:00 | 0 | 38.25 | 37.45 | 37.6 | 12766760
2001-07-11 00:00:00 | 0 | 37.95 | 37.15 | 37.95 | 21272490
2001-07-10 00:00:00 | 0 | 38.25 | 37.35 | 37.5 | 11988410
2001-07-09 00:00:00 | 0 | 38.4 | 37.85 | 38.25 | 10682730
2001-07-06 00:00:00 | 0 | 38.5 | 38.1 | 38.25 | 12141330
2001-07-05 00:00:00 | 0 | 38.45 | 37.85 | 38.15 | 9799890
2001-07-04 00:00:00 | 0 | 38.35 | 37.85 | 38.05 | 7507400
2001-07-03 00:00:00 | 0 | 38.55 | 38.25 | 38.25 | 8268080
2001-07-02 00:00:00 | 0 | 38.65 | 37.95 | 38.65 | 10217400
2001-06-29 00:00:00 | 0 | 38.3 | 37.75 | 38.2 | 15227700
2001-06-28 00:00:00 | 0 | 38 | 36.75 | 37.95 | 20030190
2001-06-27 00:00:00 | 0 | 37.8 | 37.2 | 37.2 | 15734290
2001-06-26 00:00:00 | 0 | 37.85 | 37.5 | 37.75 | 13344700
2001-06-25 00:00:00 | 0 | 38 | 37.55 | 37.75 | 11888600
2001-06-22 00:00:00 | 0 | 38.15 | 37.65 | 37.85 | 9586640
2001-06-21 00:00:00 | 0 | 38.3 | 38 | 38.05 | 18403420
2001-06-20 00:00:00 | 0 | 38.4 | 37.8 | 38.05 | 14551250
2001-06-19 00:00:00 | 0 | 38.1 | 37.6 | 38 | 16675270
2001-06-18 00:00:00 | 0 | 38.05 | 37.65 | 37.75 | 12140460
2001-06-15 00:00:00 | 0 | 38.05 | 37.6 | 37.8 | 33122090
2001-06-14 00:00:00 | 37.85 | 38.15 | 37.75 | 37.95 | 9693190
2001-06-13 00:00:00 | 37.55 | 38.15 | 37.5 | 38 | 17386000
2001-06-12 00:00:00 | 37.4 | 37.45 | 36.9 | 37.45 | 11527800
2001-06-11 00:00:00 | 37.5 | 37.6 | 37.2 | 37.35 | 5668460
2001-06-08 00:00:00 | 0 | 38.01 | 37.51 | 37.6 | 12844100
2001-06-07 00:00:00 | 37.7 | 37.9 | 37.63 | 37.85 | 11786200
2001-06-06 00:00:00 | 37.51 | 37.72 | 37.35 | 37.71 | 5073900
2001-06-05 00:00:00 | 37.4 | 37.71 | 37.3 | 37.57 | 7036100
2001-06-01 00:00:00 | 37.06 | 37.42 | 36.91 | 37.42 | 10152600
2001-05-31 00:00:00 | 36.8 | 37.2 | 36.65 | 37.14 | 9930000
2001-05-30 00:00:00 | 36.43 | 36.8 | 36.36 | 36.73 | 7422400
2001-05-29 00:00:00 | 36.9 | 36.97 | 36.26 | 36.3 | 6310400
2001-05-28 00:00:00 | 36.9 | 37.13 | 36.83 | 36.92 | 2772100
2001-05-25 00:00:00 | 0 | 37.04 | 36.81 | 36.94 | 6142000
2001-05-23 00:00:00 | 0 | 37.14 | 36.85 | 37.1 | 3655200
2001-05-22 00:00:00 | 0 | 37.25 | 36.57 | 37 | 9119300
2001-05-21 00:00:00 | 0 | 37.22 | 36.76 | 36.97 | 5020900
2001-05-18 00:00:00 | 0 | 37.21 | 36.93 | 37.21 | 7732400
2001-05-17 00:00:00 | 0 | 36.96 | 36.59 | 36.96 | 6913000
2001-05-16 00:00:00 | 0 | 36.7 | 36 | 36.7 | 7223000
2001-05-15 00:00:00 | 0 | 36.35 | 36.08 | 36.31 | 4927000
2001-05-14 00:00:00 | 0 | 36.15 | 35.58 | 36.12 | 6462200
2001-05-11 00:00:00 | 0 | 36.11 | 35.69 | 35.7 | 11282100
2001-05-10 00:00:00 | 0 | 36.21 | 35.93 | 36.1 | 13222000
2001-05-09 00:00:00 | 0 | 36.72 | 35.88 | 35.95 | 10441800
2001-05-08 00:00:00 | 0 | 36.81 | 36.5 | 36.78 | 8568900
2001-05-07 00:00:00 | 0 | 36.6 | 36.32 | 36.6 | 5358100
2001-05-04 00:00:00 | 0 | 36.45 | 35.95 | 36.25 | 12505200
2001-05-03 00:00:00 | 0 | 36.23 | 35.92 | 36 | 6235900
2001-05-02 00:00:00 | 0 | 36.32 | 35.94 | 36.2 | 7949100
2001-04-30 00:00:00 | 0 | 36.44 | 35.92 | 35.92 | 5293400
2001-04-27 00:00:00 | 0 | 36.15 | 35.54 | 36.09 | 5479000
2001-04-26 00:00:00 | 0 | 35.95 | 35.4 | 35.72 | 9752900
2001-04-25 00:00:00 | 0 | 35.15 | 34.82 | 35.14 | 5432400
2001-04-24 00:00:00 | 0 | 35.57 | 35.1 | 35.25 | 5686000
2001-04-23 00:00:00 | 0 | 35.28 | 34.86 | 35.1 | 6857700
2001-04-20 00:00:00 | 0 | 35.28 | 34.77 | 34.93 | 9750400
2001-04-19 00:00:00 | 0 | 36.25 | 34.9 | 34.96 | 16145300
2001-04-18 00:00:00 | 0 | 36.74 | 36.35 | 36.35 | 5800600
2001-04-17 00:00:00 | 0 | 36.7 | 36.22 | 36.4 | 8770500
2001-04-12 00:00:00 | 0 | 36.5 | 36 | 36.5 | 5364800
2001-04-11 00:00:00 | 0 | 36.31 | 35.9 | 36.2 | 8465300
2001-04-10 00:00:00 | 0 | 36.67 | 35.95 | 36.54 | 13185100
2001-04-09 00:00:00 | 0 | 36.23 | 35.73 | 36.2 | 5498000
2001-04-06 00:00:00 | 0 | 36.49 | 35.68 | 35.81 | 12248700
2001-04-05 00:00:00 | 0 | 36 | 35.15 | 36 | 7754500
2001-04-04 00:00:00 | 0 | 35.2 | 34.44 | 35.2 | 23528200
2001-04-03 00:00:00 | 0 | 35.1 | 34.41 | 35.03 | 8890000
2001-04-02 00:00:00 | 0 | 36.43 | 35.21 | 35.23 | 8017100
2001-03-30 00:00:00 | 0 | 36.17 | 35.51 | 36.17 | 8132400
2001-03-29 00:00:00 | 0 | 35.7 | 34.52 | 35.7 | 7638600
2001-03-28 00:00:00 | 0 | 35.05 | 34.61 | 34.93 | 7736400
2001-03-27 00:00:00 | 0 | 35.08 | 34.4 | 34.84 | 6585800
2001-03-26 00:00:00 | 0 | 35.1 | 34.4 | 34.84 | 11000000
2001-03-23 00:00:00 | 0 | 34.19 | 33.27 | 34 | 9408900
2001-03-22 00:00:00 | 0 | 33.97 | 32.85 | 33.35 | 12565200
2001-03-21 00:00:00 | 0 | 34 | 33.16 | 33.9 | 9795100
2001-03-20 00:00:00 | 0 | 34.09 | 33.33 | 33.33 | 17308200
2001-03-19 00:00:00 | 0 | 34.45 | 33.78 | 33.78 | 8824900
2001-03-16 00:00:00 | 0 | 35.08 | 34.11 | 34.11 | 32165600
2001-03-15 00:00:00 | 0 | 35.2 | 33.99 | 34.8 | 23916900
2001-03-14 00:00:00 | 0 | 35.86 | 34 | 35 | 19907500
2001-03-13 00:00:00 | 0 | 36.05 | 35.51 | 35.9 | 9726200
2001-03-12 00:00:00 | 0 | 36.18 | 35.76 | 35.95 | 6566700
2001-03-09 00:00:00 | 0 | 36.26 | 35.64 | 36.18 | 6278700
2001-03-08 00:00:00 | 0 | 36.46 | 35.87 | 36.06 | 9753900
2001-03-07 00:00:00 | 0 | 36.49 | 36.01 | 36.46 | 6994100
2001-03-06 00:00:00 | 0 | 36.65 | 36.2 | 36.26 | 4940700
2001-03-05 00:00:00 | 0 | 36.62 | 36.39 | 36.6 | 5418200
2001-03-02 00:00:00 | 0 | 36.59 | 36.17 | 36.55 | 10558400
2001-03-01 00:00:00 | 0 | 36.75 | 36.2 | 36.2 | 8400300
2001-02-28 00:00:00 | 0 | 36.65 | 35.79 | 36.65 | 17030500
2001-02-27 00:00:00 | 0 | 36.22 | 35.65 | 35.8 | 10387400
2001-02-26 00:00:00 | 0 | 36.17 | 35.84 | 35.94 | 9097500
2001-02-23 00:00:00 | 0 | 36.13 | 35.69 | 35.95 | 28391400
2001-02-22 00:00:00 | 0 | 35.5 | 34.89 | 35.5 | 8771600
2001-02-21 00:00:00 | 0 | 35.05 | 34.4 | 35 | 6555700
2001-02-20 00:00:00 | 0 | 34.98 | 34.4 | 34.4 | 6991700
2001-02-19 00:00:00 | 0 | 34.89 | 34.4 | 34.7 | 7439800
2001-02-16 00:00:00 | 0 | 35.17 | 34.65 | 34.65 | 14394500
2001-02-15 00:00:00 | 0 | 35.64 | 35 | 35.27 | 11029000
2001-02-14 00:00:00 | 0 | 35.82 | 35.3 | 35.68 | 14196200
2001-02-13 00:00:00 | 0 | 35.5 | 34.92 | 35.41 | 9670900
2001-02-12 00:00:00 | 0 | 35.87 | 34.9 | 35.19 | 10009900
2001-02-09 00:00:00 | 0 | 35.42 | 34.63 | 35.28 | 9263200
2001-02-08 00:00:00 | 0 | 35.2 | 34.63 | 34.63 | 7005300
2001-02-07 00:00:00 | 0 | 35.12 | 34.7 | 34.97 | 9154800
2001-02-06 00:00:00 | 0 | 35.25 | 34.8 | 34.8 | 10831500
2001-02-05 00:00:00 | 0 | 35.21 | 34.42 | 34.9 | 11936700
2001-02-02 00:00:00 | 0 | 34.85 | 34.31 | 34.55 | 7620400
2001-02-01 00:00:00 | 0 | 34.95 | 34.42 | 34.44 | 11788100
2001-01-31 00:00:00 | 0 | 35.19 | 34.53 | 34.85 | 10384500
2001-01-30 00:00:00 | 0 | 34.96 | 34.07 | 34.96 | 13391600
2001-01-29 00:00:00 | 0 | 35.39 | 34.51 | 34.95 | 11541200
2001-01-26 00:00:00 | 0 | 34.9 | 33.7 | 34.9 | 14636000
2001-01-25 00:00:00 | 0 | 33.84 | 33.23 | 33.48 | 21460900
2001-01-24 00:00:00 | 0 | 34.22 | 33.6 | 33.6 | 11531100
2001-01-23 00:00:00 | 0 | 34.05 | 33.2 | 33.9 | 15821800
2001-01-22 00:00:00 | 0 | 34.05 | 33.45 | 33.7 | 18546300
2001-01-19 00:00:00 | 0 | 34.86 | 33.9 | 33.95 | 21095300
2001-01-18 00:00:00 | 0 | 35.27 | 34.72 | 34.89 | 9874700
2001-01-17 00:00:00 | 0 | 35.46 | 34.75 | 35.39 | 16908300
2001-01-16 00:00:00 | 0 | 35.7 | 34.87 | 34.95 | 21381100
2001-01-15 00:00:00 | 0 | 34.71 | 33.52 | 34.71 | 13850100
2001-01-12 00:00:00 | 0 | 34.45 | 33.38 | 33.94 | 19225200
2001-01-11 00:00:00 | 0 | 35.15 | 33.81 | 34.25 | 15622300
2001-01-10 00:00:00 | 0 | 35.35 | 34.4 | 34.6 | 20640300
2001-01-09 00:00:00 | 0 | 36.2 | 35.5 | 35.73 | 11379700
2001-01-08 00:00:00 | 0 | 36.18 | 35.25 | 36 | 10651800
2001-01-05 00:00:00 | 0 | 36.1 | 35.25 | 35.45 | 19363300
2001-01-04 00:00:00 | 0 | 37.56 | 35.95 | 36 | 21958900
2001-01-03 00:00:00 | 0 | 38.38 | 37.58 | 38.07 | 14216800
2000-12-29 00:00:00 | 0 | 37.98 | 37.75 | 37.8 | 2464700
2000-12-28 00:00:00 | 0 | 37.85 | 37.46 | 37.85 | 4938500
2000-12-27 00:00:00 | 0 | 37.75 | 37.37 | 37.72 | 3600200
2000-12-22 00:00:00 | 0 | 37.56 | 37.03 | 37.39 | 6257700
2000-12-21 00:00:00 | 0 | 37.57 | 37.15 | 37.22 | 5954000
2000-12-20 00:00:00 | 0 | 37.97 | 37.25 | 37.5 | 11085900
2000-12-19 00:00:00 | 0 | 37.47 | 36.5 | 37.45 | 10446700
2000-12-18 00:00:00 | 0 | 37.25 | 36 | 36.6 | 13647600
2000-12-15 00:00:00 | 0 | 36.19 | 35.96 | 36.03 | 25386300
2000-12-14 00:00:00 | 0 | 36.36 | 36.03 | 36.15 | 10675000
2000-12-13 00:00:00 | 0 | 36.25 | 35.65 | 36.04 | 14924000
2000-12-12 00:00:00 | 0 | 35.9 | 35.45 | 35.5 | 12530400
2000-12-11 00:00:00 | 0 | 36.14 | 35.61 | 35.79 | 16476900
2000-12-08 00:00:00 | 0 | 37.65 | 36.11 | 36.23 | 19366800
2000-12-07 00:00:00 | 0 | 38.03 | 37.31 | 37.58 | 11190700
2000-12-06 00:00:00 | 0 | 38.6 | 37.77 | 37.87 | 14709300
2000-12-05 00:00:00 | 0 | 38.93 | 38.45 | 38.68 | 10713500
2000-12-04 00:00:00 | 0 | 38.88 | 38.1 | 38.75 | 14831800
2000-12-01 00:00:00 | 0 | 38.14 | 37.77 | 38.05 | 10911800
2000-11-30 00:00:00 | 0 | 38 | 37.65 | 37.7 | 9537200
2000-11-29 00:00:00 | 0 | 37.92 | 37.5 | 37.75 | 5033300
2000-11-28 00:00:00 | 0 | 38.1 | 37.48 | 37.52 | 10299300
2000-11-27 00:00:00 | 0 | 38.04 | 37.76 | 37.9 | 4909800
2000-11-24 00:00:00 | 0 | 38.29 | 37.88 | 38 | 7442100
2000-11-23 00:00:00 | 0 | 38.48 | 37.7 | 38.04 | 10127500
2000-11-22 00:00:00 | 0 | 38.18 | 37.62 | 38.1 | 13431900
2000-11-21 00:00:00 | 0 | 37.8 | 37.3 | 37.75 | 8560700
2000-11-20 00:00:00 | 0 | 37.47 | 37.11 | 37.3 | 5316100
2000-11-17 00:00:00 | 0 | 37.5 | 37.06 | 37.12 | 10346000
2000-11-16 00:00:00 | 0 | 37.8 | 37.3 | 37.35 | 8727900
2000-11-15 00:00:00 | 0 | 37.77 | 37.28 | 37.59 | 6891200
2000-11-14 00:00:00 | 0 | 38.02 | 37.48 | 37.5 | 11935700
2000-11-13 00:00:00 | 0 | 37.57 | 36.96 | 37.5 | 6555700
2000-11-10 00:00:00 | 0 | 37.85 | 37.21 | 37.4 | 12301400
2000-11-09 00:00:00 | 0 | 37.62 | 37.22 | 37.36 | 5258400
2000-11-08 00:00:00 | 0 | 37.49 | 36.97 | 37.45 | 5876500
2000-11-07 00:00:00 | 0 | 37.43 | 36.82 | 37.15 | 9265400
2000-11-06 00:00:00 | 0 | 37.18 | 36.35 | 37.18 | 8157900
2000-11-03 00:00:00 | 0 | 36.87 | 36.11 | 36.3 | 17336700
2000-11-02 00:00:00 | 0 | 37.42 | 36.85 | 37 | 8143500
2000-11-01 00:00:00 | 0 | 37.28 | 36.84 | 37 | 7830200
2000-10-31 00:00:00 | 0 | 37.55 | 37.22 | 37.25 | 6577200
2000-10-30 00:00:00 | 0 | 37.23 | 36.77 | 37.13 | 6369700
2000-10-27 00:00:00 | 0 | 37.15 | 36.81 | 36.81 | 6175000
2000-10-26 00:00:00 | 0 | 36.97 | 36.66 | 36.93 | 5900600
2000-10-25 00:00:00 | 0 | 36.62 | 35.65 | 36.62 | 15303500
2000-10-24 00:00:00 | 0 | 35.8 | 34.96 | 35.8 | 11071000
2000-10-23 00:00:00 | 0 | 35.88 | 34.9 | 35.11 | 10806200
2000-10-20 00:00:00 | 0 | 36.59 | 35.72 | 35.78 | 33950500
2000-10-19 00:00:00 | 0 | 37.47 | 36.51 | 36.72 | 14290100
2000-10-18 00:00:00 | 0 | 36.6 | 35.21 | 36.5 | 12795600
2000-10-17 00:00:00 | 0 | 36.52 | 35.2 | 35.5 | 12487600
2000-10-16 00:00:00 | 0 | 37.42 | 35.92 | 36.06 | 12478800
2000-10-13 00:00:00 | 0 | 37.58 | 37.12 | 37.27 | 10815400
2000-10-12 00:00:00 | 0 | 38.17 | 37.43 | 37.66 | 10277400
2000-10-11 00:00:00 | 0 | 38.2 | 37.66 | 38 | 11026800
2000-10-10 00:00:00 | 0 | 38.11 | 37.68 | 37.75 | 7116000
2000-10-09 00:00:00 | 0 | 37.92 | 37.5 | 37.8 | 9756500
2000-10-06 00:00:00 | 0 | 37.88 | 37.61 | 37.65 | 7737800
2000-10-05 00:00:00 | 0 | 37.92 | 37.59 | 37.8 | 11084500
2000-10-04 00:00:00 | 0 | 37.8 | 37.46 | 37.52 | 9112100
2000-10-03 00:00:00 | 0 | 37.77 | 37.45 | 37.7 | 7586500
2000-10-02 00:00:00 | 0 | 37.84 | 37.12 | 37.55 | 18100600
2000-09-29 00:00:00 | 0 | 38 | 36 | 36 | 14902100
2000-09-28 00:00:00 | 0 | 37.75 | 37.43 | 37.69 | 5654900
2000-09-27 00:00:00 | 0 | 37.8 | 37.45 | 37.59 | 8038900
2000-09-26 00:00:00 | 0 | 37.85 | 37.62 | 37.65 | 8172100
2000-09-25 00:00:00 | 0 | 37.84 | 37.51 | 37.8 | 9465300
2000-09-22 00:00:00 | 0 | 37.85 | 37.28 | 37.72 | 13887100
2000-09-21 00:00:00 | 0 | 37.59 | 36.63 | 37.4 | 12265800
2000-09-20 00:00:00 | 0 | 37.49 | 36.92 | 37.12 | 9315200
2000-09-19 00:00:00 | 0 | 37.59 | 36.66 | 37 | 14962300
2000-09-18 00:00:00 | 0 | 36.81 | 36.44 | 36.7 | 9415500
2000-09-15 00:00:00 | 0 | 36.85 | 36.52 | 36.85 | 24208500
2000-09-14 00:00:00 | 0 | 36.92 | 36.51 | 36.61 | 6844700
2000-09-13 00:00:00 | 0 | 37.02 | 36.67 | 36.84 | 9179500
2000-09-12 00:00:00 | 0 | 37.06 | 36.7 | 36.72 | 6745700
2000-09-11 00:00:00 | 0 | 36.93 | 36.53 | 36.89 | 5817900
2000-09-08 00:00:00 | 0 | 36.83 | 36.4 | 36.53 | 6532800
2000-09-07 00:00:00 | 0 | 36.95 | 36.63 | 36.83 | 4119700
2000-09-06 00:00:00 | 0 | 36.85 | 36.34 | 36.66 | 8356000
2000-09-05 00:00:00 | 0 | 36.61 | 36.26 | 36.48 | 7998500
2000-09-04 00:00:00 | 0 | 37.75 | 36.34 | 36.42 | 13921100
2000-09-01 00:00:00 | 0 | 37.73 | 37.42 | 37.67 | 9381200
2000-08-31 00:00:00 | 0 | 37.67 | 37.28 | 37.54 | 9510600
2000-08-30 00:00:00 | 0 | 37.45 | 36.93 | 37.34 | 13437400
2000-08-29 00:00:00 | 0 | 37.25 | 36.85 | 37.06 | 11035600
2000-08-28 00:00:00 | 0 | 37.57 | 36.96 | 37.25 | 6789000
2000-08-25 00:00:00 | 0 | 37.69 | 37.26 | 37.4 | 8958700
2000-08-24 00:00:00 | 0 | 37.85 | 37.41 | 37.69 | 35878100
2000-08-23 00:00:00 | 0 | 37.57 | 36.13 | 37.3 | 43704200
2000-08-22 00:00:00 | 0 | 35.81 | 35.4 | 35.74 | 13950200
2000-08-21 00:00:00 | 0 | 35.52 | 34.9 | 35.42 | 9216600
2000-08-18 00:00:00 | 0 | 35.26 | 34.97 | 34.97 | 9527800
2000-08-17 00:00:00 | 0 | 35.25 | 34.99 | 35.13 | 5324300
2000-08-16 00:00:00 | 0 | 35.3 | 35 | 35.25 | 8915300
2000-08-15 00:00:00 | 0 | 35.05 | 34.8 | 34.91 | 5114400
2000-08-14 00:00:00 | 0 | 34.92 | 34.7 | 34.83 | 3125300
2000-08-11 00:00:00 | 0 | 34.79 | 34.4 | 34.75 | 6154700
2000-08-10 00:00:00 | 0 | 34.89 | 34.5 | 34.54 | 9374700
2000-08-09 00:00:00 | 0 | 35.13 | 34.64 | 34.66 | 6957000
2000-08-08 00:00:00 | 0 | 35.22 | 34.9 | 35.03 | 6014400
2000-08-07 00:00:00 | 0 | 35.33 | 35.11 | 35.3 | 6223000
2000-08-04 00:00:00 | 0 | 35.58 | 35.16 | 35.2 | 10331700
2000-08-03 00:00:00 | 0 | 35.44 | 34.92 | 35.33 | 13577500
2000-08-02 00:00:00 | 0 | 35.09 | 34.66 | 35.05 | 13779900
2000-07-31 00:00:00 | 0 | 34.77 | 34.46 | 34.77 | 13495800
2000-07-28 00:00:00 | 0 | 34.67 | 33.84 | 34.65 | 11994700
2000-07-27 00:00:00 | 0 | 34.03 | 33.56 | 33.79 | 7724300
2000-07-26 00:00:00 | 0 | 33.89 | 33.63 | 33.63 | 7058900
2000-07-25 00:00:00 | 0 | 34.14 | 33.71 | 33.9 | 11283600
2000-07-24 00:00:00 | 0 | 33.85 | 32.9 | 33.85 | 12675100
2000-07-21 00:00:00 | 0 | 33.17 | 32.65 | 32.93 | 12592000
2000-07-20 00:00:00 | 0 | 32.9 | 32.38 | 32.88 | 8084600
2000-07-19 00:00:00 | 0 | 32.5 | 32.14 | 32.44 | 7724800
2000-07-18 00:00:00 | 0 | 32.55 | 32.2 | 32.2 | 9923000
2000-07-17 00:00:00 | 0 | 32.54 | 32.32 | 32.35 | 6547600
2000-07-14 00:00:00 | 0 | 32.85 | 32.35 | 32.4 | 9072600
2000-07-13 00:00:00 | 0 | 33.05 | 32.76 | 32.78 | 8981900
2000-07-12 00:00:00 | 0 | 33.17 | 32.77 | 32.78 | 9834300
2000-07-11 00:00:00 | 0 | 32.93 | 32.76 | 32.9 | 7427400
2000-07-10 00:00:00 | 0 | 33 | 32.77 | 32.91 | 3788500
2000-07-07 00:00:00 | 0 | 32.92 | 32.82 | 32.9 | 4852900
2000-07-06 00:00:00 | 0 | 33.04 | 32.79 | 32.87 | 8505500
2000-07-05 00:00:00 | 0 | 32.95 | 32.73 | 32.89 | 6139600
2000-07-04 00:00:00 | 0 | 32.92 | 32.8 | 32.89 | 5398300
2000-07-03 00:00:00 | 0 | 32.94 | 32.61 | 32.94 | 5804400
2000-06-30 00:00:00 | 0 | 32.94 | 32.65 | 32.65 | 9401200
2000-06-29 00:00:00 | 0 | 32.93 | 32.35 | 32.82 | 13303400
2000-06-28 00:00:00 | 0 | 32.67 | 32.46 | 32.46 | 6223700
2000-06-27 00:00:00 | 0 | 32.6 | 32.31 | 32.45 | 6454800
2000-06-26 00:00:00 | 0 | 32.72 | 32.34 | 32.6 | 8293300
2000-06-23 00:00:00 | 0 | 32.63 | 32.23 | 32.56 | 8642900
2000-06-22 00:00:00 | 0 | 32.79 | 32.49 | 32.51 | 9380600
2000-06-21 00:00:00 | 0 | 32.59 | 32.13 | 32.59 | 10213900
2000-06-20 00:00:00 | 0 | 32.51 | 32.29 | 32.31 | 3776400
2000-06-19 00:00:00 | 0 | 32.55 | 32.26 | 32.41 | 7731500
2000-06-16 00:00:00 | 0 | 32.73 | 32.33 | 32.7 | 15960400
2000-06-15 00:00:00 | 0 | 32.6 | 32.19 | 32.29 | 5384100
2000-06-14 00:00:00 | 0 | 32.43 | 31.84 | 32.43 | 12858100
2000-06-13 00:00:00 | 0 | 32.05 | 31.41 | 31.91 | 13245100
2000-06-09 00:00:00 | 0 | 31.95 | 31.43 | 31.43 | 11373400
2000-06-08 00:00:00 | 0 | 32.25 | 31.59 | 31.77 | 9684500
2000-06-07 00:00:00 | 0 | 32.26 | 32.05 | 32.22 | 5226400
2000-06-06 00:00:00 | 0 | 32.32 | 31.88 | 32.17 | 11235000
2000-06-05 00:00:00 | 0 | 32.69 | 31.85 | 32 | 10901900
2000-06-02 00:00:00 | 0 | 32.98 | 32.25 | 32.63 | 11583200
2000-05-31 00:00:00 | 0 | 32.46 | 32.03 | 32.2 | 9986700
2000-05-30 00:00:00 | 0 | 33.08 | 32.55 | 32.8 | 19655700
2000-05-29 00:00:00 | 0 | 33.15 | 32.82 | 32.82 | 4107500
2000-05-26 00:00:00 | 0 | 33.4 | 32.93 | 32.95 | 8100400
2000-05-25 00:00:00 | 0 | 33.5 | 33.29 | 33.39 | 8839100
2000-05-24 00:00:00 | 0 | 33.45 | 32.71 | 33.4 | 17224700
2000-05-23 00:00:00 | 0 | 32.92 | 32.4 | 32.89 | 8995800
2000-05-22 00:00:00 | 0 | 32.56 | 31.9 | 32.45 | 11495600
2000-05-19 00:00:00 | 0 | 32.2 | 31.89 | 31.98 | 10270500
2000-05-18 00:00:00 | 0 | 32.22 | 31.93 | 32.1 | 8204500
2000-05-17 00:00:00 | 0 | 32.37 | 31.88 | 32.03 | 12927300
2000-05-16 00:00:00 | 0 | 32.48 | 32.04 | 32.04 | 10171400
2000-05-15 00:00:00 | 0 | 32.54 | 32.26 | 32.3 | 8758000
2000-05-12 00:00:00 | 0 | 32.95 | 32.41 | 32.55 | 11327400
2000-05-11 00:00:00 | 0 | 32.9 | 31.74 | 32.88 | 19026500
2000-05-10 00:00:00 | 0 | 32.25 | 31.92 | 31.96 | 15634800
2000-05-09 00:00:00 | 0 | 32 | 31.43 | 32 | 15397900
2000-05-08 00:00:00 | 0 | 31.5 | 30.81 | 31.4 | 11330300
2000-05-05 00:00:00 | 0 | 31.28 | 30.73 | 31.03 | 18325500
2000-05-04 00:00:00 | 0 | 30.89 | 30.43 | 30.78 | 8827400
2000-05-03 00:00:00 | 0 | 30.7 | 30.37 | 30.56 | 5548200
2000-05-02 00:00:00 | 0 | 30.75 | 30.41 | 30.7 | 9091400
2000-04-28 00:00:00 | 0 | 30.76 | 30.4 | 30.4 | 9737900
2000-04-27 00:00:00 | 0 | 30.5 | 30.2 | 30.5 | 7503100
2000-04-26 00:00:00 | 0 | 30.73 | 30.29 | 30.42 | 10408600
2000-04-25 00:00:00 | 0 | 30.58 | 29.92 | 30.55 | 9290200
2000-04-20 00:00:00 | 0 | 30.05 | 29.87 | 29.98 | 7426300
2000-04-19 00:00:00 | 0 | 30.05 | 29.69 | 29.94 | 7581200
2000-04-18 00:00:00 | 0 | 30 | 29.64 | 29.75 | 7420000
2000-04-17 00:00:00 | 0 | 29.95 | 29.15 | 29.9 | 12597900
2000-04-14 00:00:00 | 0 | 30.31 | 29.85 | 30.16 | 30341300
2000-04-13 00:00:00 | 0 | 30.6 | 30.32 | 30.47 | 13251300
2000-04-12 00:00:00 | 0 | 30.86 | 30.49 | 30.78 | 13895000
2000-04-11 00:00:00 | 0 | 30.8 | 30.25 | 30.45 | 15496900
2000-04-10 00:00:00 | 0 | 30.48 | 30.06 | 30.34 | 6333900
2000-04-07 00:00:00 | 0 | 30.55 | 30.32 | 30.38 | 4998800
2000-04-06 00:00:00 | 0 | 30.74 | 30.33 | 30.5 | 19500300
2000-04-05 00:00:00 | 0 | 30.9 | 30.3 | 30.65 | 22221800
2000-04-04 00:00:00 | 0 | 30.73 | 30.06 | 30.7 | 15797200
2000-04-03 00:00:00 | 0 | 30.09 | 29.63 | 30.09 | 9811500
2000-03-31 00:00:00 | 0 | 30.07 | 29.63 | 29.8 | 10682800
2000-03-30 00:00:00 | 0 | 29.78 | 29.31 | 29.7 | 8790500
2000-03-29 00:00:00 | 0 | 29.91 | 29.42 | 29.55 | 7029800
2000-03-28 00:00:00 | 0 | 29.83 | 29.45 | 29.7 | 7038800
2000-03-27 00:00:00 | 0 | 29.9 | 29.31 | 29.55 | 8072900
2000-03-24 00:00:00 | 0 | 29.89 | 29.4 | 29.89 | 11054800
2000-03-23 00:00:00 | 0 | 29.82 | 29.11 | 29.5 | 12513700
2000-03-22 00:00:00 | 0 | 29.8 | 29.2 | 29.52 | 13978400
2000-03-21 00:00:00 | 0 | 29.44 | 28.85 | 29.44 | 10893900
2000-03-20 00:00:00 | 0 | 29.12 | 28.36 | 29.04 | 9454600
2000-03-17 00:00:00 | 0 | 29.8 | 28.47 | 28.5 | 39920600
2000-03-16 00:00:00 | 0 | 29.1 | 27.86 | 29 | 31294900
2000-03-15 00:00:00 | 0 | 27.33 | 25.82 | 27.33 | 15139300
2000-03-14 00:00:00 | 0 | 26.23 | 25.91 | 26.2 | 6409600
2000-03-13 00:00:00 | 0 | 26.24 | 25.72 | 26.07 | 9542700
2000-03-10 00:00:00 | 0 | 27.12 | 26.4 | 26.4 | 7221500
2000-03-09 00:00:00 | 0 | 27.25 | 26.6 | 26.92 | 11373000
2000-03-08 00:00:00 | 0 | 27.75 | 26.98 | 26.98 | 19370300
2000-03-07 00:00:00 | 0 | 28.63 | 27.3 | 27.97 | 18054300
2000-03-06 00:00:00 | 0 | 28.57 | 28.25 | 28.5 | 8265000
2000-03-03 00:00:00 | 0 | 28.57 | 28.2 | 28.33 | 7418300
2000-03-02 00:00:00 | 0 | 28.6 | 28.22 | 28.6 | 7216800
2000-03-01 00:00:00 | 0 | 28.49 | 27.94 | 28.49 | 9183800
2000-02-29 00:00:00 | 0 | 28.64 | 28.1 | 28.13 | 11458900
2000-02-28 00:00:00 | 0 | 28.16 | 27.21 | 28.02 | 11688200
2000-02-25 00:00:00 | 0 | 28.8 | 27.91 | 28.07 | 27088300
2000-02-24 00:00:00 | 0 | 27.99 | 27.44 | 27.66 | 8257300
2000-02-23 00:00:00 | 0 | 28.05 | 27.71 | 27.81 | 6942300
2000-02-22 00:00:00 | 0 | 27.82 | 26.88 | 27.62 | 12155100
2000-02-21 00:00:00 | 0 | 27.24 | 26.81 | 26.81 | 4909300
2000-02-18 00:00:00 | 0 | 27.37 | 26.62 | 27.31 | 15731300
2000-02-17 00:00:00 | 0 | 27.06 | 26.36 | 26.71 | 10905800
2000-02-16 00:00:00 | 0 | 26.5 | 25.52 | 26.5 | 16814500
2000-02-15 00:00:00 | 0 | 26.05 | 25.4 | 25.42 | 15900900
2000-02-14 00:00:00 | 0 | 26.12 | 25.75 | 25.75 | 11836000
2000-02-11 00:00:00 | 0 | 26.52 | 25.73 | 26.16 | 10257400
2000-02-10 00:00:00 | 0 | 26.54 | 25.96 | 26.38 | 9377900
2000-02-09 00:00:00 | 0 | 27.03 | 26.15 | 26.15 | 11074400
2000-02-08 00:00:00 | 0 | 27.21 | 26.66 | 26.78 | 9608800
2000-02-07 00:00:00 | 0 | 27.35 | 26.6 | 26.65 | 9797900
2000-02-04 00:00:00 | 0 | 27.68 | 26.97 | 26.97 | 9760000
2000-02-03 00:00:00 | 0 | 27.9 | 27.28 | 27.6 | 10211700
2000-02-02 00:00:00 | 0 | 27.4 | 26.97 | 27.4 | 10014700
2000-02-01 00:00:00 | 0 | 27.56 | 27.13 | 27.25 | 8027600
2000-01-31 00:00:00 | 0 | 27.64 | 27.05 | 27.06 | 11452600
2000-01-28 00:00:00 | 0 | 28.12 | 27.3 | 27.3 | 10569800
2000-01-27 00:00:00 | 0 | 28.04 | 27.25 | 27.87 | 14571500
2000-01-26 00:00:00 | 0 | 27.85 | 27.16 | 27.2 | 15184800
2000-01-25 00:00:00 | 0 | 28.15 | 27.44 | 27.44 | 18776400
2000-01-24 00:00:00 | 0 | 29 | 28.3 | 28.3 | 8887900
2000-01-21 00:00:00 | 0 | 29.04 | 28.6 | 28.95 | 9058300
2000-01-20 00:00:00 | 0 | 29.45 | 28.94 | 28.98 | 9464300
2000-01-19 00:00:00 | 0 | 29.59 | 29.3 | 29.34 | 6162300
2000-01-18 00:00:00 | 0 | 29.97 | 29.53 | 29.53 | 7701500
2000-01-17 00:00:00 | 0 | 30.23 | 29.95 | 29.95 | 12592400
2000-01-14 00:00:00 | 0 | 30.24 | 29.96 | 30.21 | 11393600
2000-01-13 00:00:00 | 0 | 30.25 | 29.86 | 30.05 | 16763200
2000-01-12 00:00:00 | 0 | 29.98 | 28.99 | 29.93 | 24423200
2000-01-11 00:00:00 | 0 | 29.44 | 29.01 | 29.3 | 11437500
2000-01-10 00:00:00 | 0 | 29.67 | 29.23 | 29.23 | 9513000
2000-01-07 00:00:00 | 0 | 29.54 | 29.03 | 29.53 | 16322300
2000-01-06 00:00:00 | 0 | 29.1 | 27.66 | 28.96 | 21376800
2000-01-05 00:00:00 | 0 | 28.11 | 27.44 | 27.8 | 14610800
2000-01-04 00:00:00 | 0 | 28.9 | 28 | 28 | 12528600
1999-12-30 00:00:00 | 0 | 29.08 | 28.72 | 29.17 | 3849900
1999-12-29 00:00:00 | 0 | 28.58 | 28.41 | 28.7 | 3061200
1999-12-28 00:00:00 | 0 | 28.3 | 28.15 | 28.4 | 3296500
1999-12-27 00:00:00 | 0 | 28.53 | 28.07 | 28.07 | 3617300
1999-12-23 00:00:00 | 0 | 28.52 | 28.25 | 28.36 | 5537400
1999-12-22 00:00:00 | 0 | 28.38 | 28.09 | 28.21 | 5431700
1999-12-21 00:00:00 | 0 | 28.68 | 28.26 | 28.26 | 5519100
1999-12-20 00:00:00 | 0 | 28.66 | 28.24 | 28.61 | 8128100
1999-12-17 00:00:00 | 0 | 28.6 | 28 | 28.6 | 28580600
1999-12-16 00:00:00 | 0 | 28.1 | 27.79 | 28.1 | 12094500
1999-12-15 00:00:00 | 0 | 27.96 | 27.64 | 27.7 | 5831600
1999-12-14 00:00:00 | 0 | 27.99 | 27.37 | 27.99 | 12004200
1999-12-13 00:00:00 | 0 | 27.75 | 27.47 | 27.47 | 8396400
1999-12-10 00:00:00 | 0 | 27.97 | 27.44 | 27.5 | 11437800
1999-12-09 00:00:00 | 0 | 28.29 | 27.85 | 27.85 | 8191400
1999-12-08 00:00:00 | 0 | 28.46 | 28.02 | 28.05 | 9348400
1999-12-07 00:00:00 | 0 | 28.72 | 28.39 | 28.39 | 9594500
1999-12-06 00:00:00 | 0 | 28.94 | 28.52 | 28.58 | 7869900
1999-12-03 00:00:00 | 0 | 28.81 | 28.45 | 28.72 | 11805900
1999-12-02 00:00:00 | 0 | 29.09 | 28.58 | 28.63 | 7878600
1999-12-01 00:00:00 | 0 | 29 | 28.44 | 28.99 | 11380800
1999-11-30 00:00:00 | 0 | 28.84 | 28.45 | 28.62 | 10557200
1999-11-29 00:00:00 | 0 | 29.03 | 28.73 | 28.83 | 8696900
1999-11-26 00:00:00 | 0 | 29.22 | 28.88 | 28.9 | 6176900
1999-11-25 00:00:00 | 0 | 29.22 | 28.92 | 29.1 | 6269900
1999-11-24 00:00:00 | 0 | 29.23 | 28.73 | 28.94 | 12579000
1999-11-23 00:00:00 | 0 | 29.05 | 28.62 | 28.93 | 10477000
1999-11-22 00:00:00 | 0 | 28.87 | 28.53 | 28.67 | 6847000
1999-11-19 00:00:00 | 0 | 29.31 | 28.63 | 28.63 | 11081800
1999-11-18 00:00:00 | 0 | 29.29 | 29.03 | 29.04 | 6984100
1999-11-17 00:00:00 | 0 | 29.35 | 28.93 | 29.19 | 11125900
1999-11-16 00:00:00 | 0 | 29.14 | 28.78 | 29 | 8526800
1999-11-15 00:00:00 | 0 | 29.06 | 28.53 | 28.78 | 11854100
1999-11-11 00:00:00 | 0 | 28.99 | 28.7 | 28.86 | 3774400
1999-11-10 00:00:00 | 0 | 28.85 | 28.41 | 28.6 | 8750400
1999-11-09 00:00:00 | 0 | 29.25 | 28.69 | 28.71 | 8219000
1999-11-08 00:00:00 | 0 | 29.28 | 28.85 | 28.95 | 9156000
1999-11-05 00:00:00 | 0 | 29.7 | 28.98 | 29.08 | 14559600
1999-11-04 00:00:00 | 0 | 29.87 | 29.58 | 29.65 | 6782500
1999-11-03 00:00:00 | 0 | 29.89 | 29.45 | 29.86 | 6991500
1999-11-02 00:00:00 | 0 | 29.55 | 29.22 | 29.55 | 4891400
1999-11-01 00:00:00 | 0 | 29.54 | 29.33 | 29.36 | 5386400
1999-10-29 00:00:00 | 0 | 29.57 | 29.17 | 29.4 | 7846800
1999-10-28 00:00:00 | 0 | 29.17 | 28.35 | 29.07 | 8326900
1999-10-27 00:00:00 | 0 | 28.54 | 28.19 | 28.45 | 6519900
1999-10-26 00:00:00 | 0 | 28.39 | 27.91 | 28.39 | 7600400
1999-10-25 00:00:00 | 0 | 28.42 | 27.9 | 27.9 | 7964000
1999-10-22 00:00:00 | 0 | 28.18 | 27.8 | 28.09 | 6769000
1999-10-21 00:00:00 | 0 | 28.17 | 27.66 | 27.73 | 6540300
1999-10-20 00:00:00 | 0 | 28.19 | 27.97 | 28.05 | 5730700
1999-10-19 00:00:00 | 0 | 28.29 | 27.78 | 28.23 | 9013400
1999-10-18 00:00:00 | 0 | 28.13 | 27.72 | 27.85 | 8412000
1999-10-15 00:00:00 | 0 | 28.6 | 27.9 | 28 | 29322300
1999-10-14 00:00:00 | 0 | 29.09 | 28.61 | 28.61 | 9024200
1999-10-13 00:00:00 | 0 | 29.33 | 29.1 | 29.1 | 6612400
1999-10-12 00:00:00 | 0 | 29.76 | 29.47 | 29.47 | 5630500
1999-10-11 00:00:00 | 0 | 29.8 | 29.57 | 29.77 | 3484400
1999-10-08 00:00:00 | 0 | 29.74 | 29.38 | 29.68 | 9531800
1999-10-07 00:00:00 | 0 | 29.57 | 29.34 | 29.42 | 5602900
1999-10-06 00:00:00 | 0 | 29.43 | 29.21 | 29.32 | 6947900
1999-10-05 00:00:00 | 0 | 29.4 | 28.82 | 29.4 | 14058200
1999-10-04 00:00:00 | 0 | 28.92 | 28.05 | 28.92 | 7547600
1999-10-01 00:00:00 | 0 | 28.4 | 27.89 | 28.1 | 8523600
1999-09-30 00:00:00 | 0 | 28.7 | 28.08 | 28.2 | 8966100
1999-09-29 00:00:00 | 0 | 29.02 | 27.9 | 28.49 | 10795400
1999-09-28 00:00:00 | 0 | 29.8 | 28.77 | 28.79 | 9147400
1999-09-27 00:00:00 | 0 | 29.78 | 28.92 | 29.78 | 7285100
1999-09-24 00:00:00 | 0 | 29.58 | 29.16 | 29.25 | 8371100
1999-09-23 00:00:00 | 0 | 29.75 | 29.31 | 29.58 | 9605900
1999-09-22 00:00:00 | 0 | 29.59 | 29.2 | 29.27 | 8228700
1999-09-21 00:00:00 | 0 | 30.12 | 29.41 | 29.56 | 8298500
1999-09-20 00:00:00 | 0 | 30.14 | 29.47 | 29.96 | 5150300
1999-09-17 00:00:00 | 0 | 29.4 | 29.17 | 29.4 | 16809700
1999-09-16 00:00:00 | 0 | 29.6 | 29.26 | 29.36 | 7428500
1999-09-15 00:00:00 | 0 | 29.79 | 29.55 | 29.7 | 5260500
1999-09-14 00:00:00 | 0 | 29.95 | 29.61 | 29.74 | 5717400
1999-09-13 00:00:00 | 0 | 30.15 | 29.71 | 29.71 | 9171300
1999-09-10 00:00:00 | 0 | 30.48 | 30.09 | 30.12 | 6685500
1999-09-09 00:00:00 | 0 | 30.53 | 30.38 | 30.43 | 5415900
1999-09-08 00:00:00 | 0 | 30.64 | 30.31 | 30.43 | 4943000
1999-09-07 00:00:00 | 0 | 30.75 | 30.44 | 30.44 | 5647400
1999-09-06 00:00:00 | 0 | 30.66 | 30.45 | 30.64 | 5278200
1999-09-03 00:00:00 | 0 | 30.53 | 29.9 | 30.5 | 9376000
1999-09-02 00:00:00 | 0 | 30.38 | 30 | 30 | 7640200
1999-09-01 00:00:00 | 0 | 30.33 | 29.95 | 30.31 | 10689400
1999-08-31 00:00:00 | 0 | 30.28 | 29.9 | 29.9 | 10060900
1999-08-30 00:00:00 | 0 | 30.51 | 29.8 | 30.35 | 10283300
1999-08-27 00:00:00 | 0 | 30.35 | 29.84 | 30.15 | 12305100
1999-08-26 00:00:00 | 0 | 30.04 | 29.67 | 29.95 | 10462400
1999-08-25 00:00:00 | 0 | 29.88 | 29.55 | 29.72 | 9289000
1999-08-24 00:00:00 | 0 | 29.81 | 29.5 | 29.67 | 5554200
1999-08-23 00:00:00 | 0 | 30 | 29.63 | 29.84 | 7061200
1999-08-20 00:00:00 | 0 | 29.92 | 29.53 | 29.92 | 9606000
1999-08-19 00:00:00 | 0 | 29.83 | 29.34 | 29.62 | 5906200
1999-08-18 00:00:00 | 0 | 29.82 | 29.53 | 29.63 | 6897600
1999-08-17 00:00:00 | 0 | 29.99 | 29.67 | 29.76 | 8797200
1999-08-16 00:00:00 | 0 | 29.95 | 29.63 | 29.88 | 4796700
1999-08-13 00:00:00 | 0 | 29.9 | 29.62 | 29.9 | 7985000
1999-08-12 00:00:00 | 0 | 29.94 | 29.43 | 29.82 | 14991600
1999-08-11 00:00:00 | 0 | 29.44 | 29.01 | 29.35 | 9456900
1999-08-10 00:00:00 | 0 | 29.45 | 28.91 | 28.96 | 8349000
1999-08-09 00:00:00 | 0 | 29.4 | 29.03 | 29.36 | 6288300
1999-08-06 00:00:00 | 0 | 29.27 | 28.94 | 29.15 | 9037200
1999-08-05 00:00:00 | 0 | 29.17 | 28.68 | 29.09 | 12409600
1999-08-04 00:00:00 | 0 | 29.33 | 28.94 | 29.12 | 6753500
1999-08-03 00:00:00 | 0 | 29.44 | 28.98 | 29.15 | 9973200
1999-08-02 00:00:00 | 0 | 29.48 | 28.8 | 29.4 | 9313700
1999-07-30 00:00:00 | 0 | 29.32 | 28.53 | 29.32 | 10429700
1999-07-29 00:00:00 | 0 | 29.03 | 28.6 | 28.6 | 10693500
1999-07-28 00:00:00 | 0 | 29.3 | 28.9 | 28.95 | 9649500
1999-07-27 00:00:00 | 0 | 29.1 | 28.86 | 29.1 | 12984700
1999-07-26 00:00:00 | 0 | 28.83 | 28.31 | 28.75 | 8885500
1999-07-23 00:00:00 | 0 | 29.29 | 28.61 | 28.61 | 11542900
1999-07-22 00:00:00 | 0 | 29.54 | 29.08 | 29.15 | 10429000
1999-07-21 00:00:00 | 0 | 29.4 | 28.63 | 29.4 | 17459200
1999-07-20 00:00:00 | 0 | 29.12 | 28.63 | 28.67 | 18599000
1999-07-19 00:00:00 | 0 | 28.79 | 28.58 | 28.78 | 6084700
1999-07-16 00:00:00 | 0 | 28.69 | 28.47 | 28.6 | 17055800
1999-07-15 00:00:00 | 0 | 28.81 | 28.53 | 28.6 | 14511900
1999-07-14 00:00:00 | 0 | 28.82 | 28.5 | 28.58 | 12568000
1999-07-13 00:00:00 | 0 | 28.88 | 28.48 | 28.48 | 10059200
1999-07-12 00:00:00 | 0 | 29.12 | 28.84 | 28.9 | 8870100
1999-07-09 00:00:00 | 0 | 29.41 | 29.07 | 29.08 | 6354500
1999-07-08 00:00:00 | 0 | 29.38 | 29.07 | 29.38 | 11109300
1999-07-07 00:00:00 | 0 | 29.38 | 29.02 | 29.07 | 10089600
1999-07-06 00:00:00 | 0 | 29.56 | 29.18 | 29.25 | 11440300
1999-07-05 00:00:00 | 0 | 29.56 | 29.33 | 29.41 | 9186900
1999-07-02 00:00:00 | 0 | 29.41 | 28.91 | 29.41 | 11360800
1999-07-01 00:00:00 | 0 | 29.08 | 28.25 | 29.03 | 12349300
1999-06-30 00:00:00 | 0 | 28.59 | 27.93 | 28.01 | 7473800
1999-06-29 00:00:00 | 0 | 28.12 | 27.85 | 27.95 | 8958300
1999-06-28 00:00:00 | 0 | 28.38 | 27.95 | 27.95 | 6818400
1999-06-25 00:00:00 | 0 | 28.53 | 27.95 | 27.95 | 7938800
1999-06-24 00:00:00 | 0 | 28.89 | 28.5 | 28.51 | 7152000
1999-06-23 00:00:00 | 0 | 29.03 | 28.45 | 28.73 | 7555700
1999-06-22 00:00:00 | 0 | 29.34 | 28.92 | 29.01 | 9282300
1999-06-21 00:00:00 | 0 | 29.31 | 29.06 | 29.25 | 10053800
1999-06-18 00:00:00 | 0 | 29.1 | 28.75 | 29.01 | 19543500
1999-06-17 00:00:00 | 0 | 28.81 | 28.54 | 28.64 | 7996900
1999-06-16 00:00:00 | 0 | 28.8 | 28.44 | 28.68 | 9174100
1999-06-15 00:00:00 | 0 | 28.7 | 28.17 | 28.65 | 9092500
1999-06-14 00:00:00 | 0 | 28.44 | 28.23 | 28.33 | 5623900
1999-06-11 00:00:00 | 0 | 28.48 | 28.13 | 28.48 | 8113600
1999-06-10 00:00:00 | 0 | 28.76 | 28.17 | 28.2 | 10075600
1999-06-09 00:00:00 | 0 | 28.82 | 28.42 | 28.76 | 13422900
1999-06-08 00:00:00 | 0 | 29.22 | 28.99 | 29 | 16918200
1999-06-07 00:00:00 | 0 | 29.12 | 28.8 | 29.08 | 10122800
1999-06-04 00:00:00 | 0 | 28.95 | 28.26 | 28.95 | 8301700
1999-06-03 00:00:00 | 0 | 28.58 | 28.13 | 28.32 | 8239800
1999-06-02 00:00:00 | 0 | 28.12 | 27.58 | 27.99 | 7205600
1999-06-01 00:00:00 | 0 | 28.1 | 27.66 | 27.68 | 8725800
1999-05-31 00:00:00 | 0 | 27.95 | 27.31 | 27.83 | 5892400
1999-05-28 00:00:00 | 0 | 27.45 | 26.94 | 27.45 | 7614900
1999-05-27 00:00:00 | 0 | 28.01 | 27.01 | 27.2 | 9752400
1999-05-26 00:00:00 | 0 | 27.96 | 27.6 | 27.79 | 6514000
1999-05-25 00:00:00 | 0 | 28.24 | 27.52 | 27.73 | 12730400
1999-05-21 00:00:00 | 0 | 28.8 | 28.4 | 28.42 | 7803700
1999-05-20 00:00:00 | 0 | 28.84 | 28.41 | 28.62 | 5220700
1999-05-19 00:00:00 | 0 | 28.86 | 28.43 | 28.71 | 8185600
1999-05-18 00:00:00 | 0 | 28.58 | 28.16 | 28.53 | 10141200
1999-05-17 00:00:00 | 0 | 28.85 | 28.25 | 28.35 | 11223300
1999-05-14 00:00:00 | 0 | 29.37 | 28.68 | 28.71 | 9039300
1999-05-12 00:00:00 | 0 | 29.48 | 29.13 | 29.13 | 8311700
1999-05-11 00:00:00 | 0 | 29.47 | 28.81 | 29.4 | 21844400
1999-05-10 00:00:00 | 0 | 29.11 | 28.71 | 28.9 | 8403600
1999-05-07 00:00:00 | 0 | 28.98 | 28.31 | 28.91 | 18447100
1999-05-06 00:00:00 | 0 | 28.6 | 28.31 | 28.42 | 17310600
1999-05-05 00:00:00 | 0 | 28.2 | 27.61 | 28.19 | 12438100
1999-05-04 00:00:00 | 0 | 28.53 | 27.65 | 27.65 | 16686900
1999-05-03 00:00:00 | 0 | 28.42 | 28.08 | 28.41 | 7783100
1999-04-30 00:00:00 | 0 | 28.33 | 28.07 | 28.23 | 7068900
1999-04-29 00:00:00 | 0 | 28.2 | 27.85 | 28.13 | 6974000
1999-04-28 00:00:00 | 0 | 28.34 | 27.96 | 28.1 | 12025300
1999-04-27 00:00:00 | 0 | 28.11 | 27.67 | 28.05 | 9971900
1999-04-26 00:00:00 | 0 | 27.83 | 27.49 | 27.55 | 5266900
1999-04-23 00:00:00 | 0 | 28.07 | 27.44 | 27.49 | 8052400
1999-04-22 00:00:00 | 0 | 27.95 | 27.54 | 27.75 | 7569500
1999-04-21 00:00:00 | 0 | 27.7 | 27.3 | 27.52 | 6474700
1999-04-20 00:00:00 | 0 | 27.74 | 27.3 | 27.54 | 7705200
1999-04-19 00:00:00 | 0 | 27.99 | 27.55 | 27.82 | 6356900
1999-04-16 00:00:00 | 0 | 27.85 | 27.51 | 27.67 | 13111000
1999-04-15 00:00:00 | 0 | 27.79 | 27.47 | 27.64 | 10640200
1999-04-14 00:00:00 | 0 | 27.9 | 27.48 | 27.82 | 13909700
1999-04-13 00:00:00 | 0 | 27.74 | 27.18 | 27.46 | 20235400
1999-04-12 00:00:00 | 0 | 26.88 | 26.46 | 26.62 | 9855000
1999-04-09 00:00:00 | 0 | 27.02 | 26.6 | 26.73 | 14276200
1999-04-08 00:00:00 | 0 | 26.64 | 26.36 | 26.6 | 9289300
1999-04-07 00:00:00 | 0 | 26.6 | 26.27 | 26.35 | 15574500
1999-04-06 00:00:00 | 0 | 26.95 | 26.2 | 26.38 | 10666200
1999-04-01 00:00:00 | 0 | 26.79 | 26.5 | 26.65 | 3604800
1999-03-31 00:00:00 | 0 | 26.89 | 26.28 | 26.89 | 9000900
1999-03-30 00:00:00 | 0 | 26.95 | 26.2 | 26.45 | 8230000
1999-03-29 00:00:00 | 0 | 27.24 | 26.76 | 26.9 | 6853500
1999-03-26 00:00:00 | 0 | 27.19 | 26.45 | 27.05 | 17434100
1999-03-25 00:00:00 | 0 | 26.7 | 26.16 | 26.7 | 8309100
1999-03-24 00:00:00 | 0 | 26.36 | 26.01 | 26.15 | 13439200
1999-03-23 00:00:00 | 0 | 26.9 | 26.42 | 26.45 | 15723400
1999-03-22 00:00:00 | 0 | 26.92 | 26.53 | 26.89 | 9315600
1999-03-19 00:00:00 | 0 | 27.05 | 26.69 | 26.9 | 14154800
1999-03-18 00:00:00 | 0 | 27.08 | 26.46 | 26.9 | 13100100
1999-03-17 00:00:00 | 0 | 27.28 | 27.05 | 27.06 | 7818500
1999-03-16 00:00:00 | 0 | 27.38 | 27.11 | 27.15 | 6482700
1999-03-15 00:00:00 | 0 | 27.28 | 27.11 | 27.24 | 3915100
1999-03-12 00:00:00 | 0 | 27.47 | 26.98 | 27.08 | 8242500
1999-03-11 00:00:00 | 0 | 27.25 | 26.77 | 27.25 | 7269000
1999-03-10 00:00:00 | 0 | 27.33 | 26.85 | 26.89 | 8660400
1999-03-09 00:00:00 | 0 | 27.2 | 26.75 | 27.12 | 11034900
1999-03-08 00:00:00 | 0 | 27.72 | 27.07 | 27.07 | 8235100
1999-03-05 00:00:00 | 0 | 27.53 | 27.24 | 27.5 | 8154800
1999-03-04 00:00:00 | 0 | 27.28 | 26.79 | 27.19 | 8427300
1999-03-03 00:00:00 | 0 | 27.21 | 27.03 | 27.1 | 9684900
1999-03-02 00:00:00 | 0 | 27.27 | 26.84 | 27.13 | 11172800
1999-03-01 00:00:00 | 0 | 27.45 | 26.68 | 27.08 | 13150800
1999-02-26 00:00:00 | 0 | 27.63 | 27.3 | 27.35 | 8950100
1999-02-25 00:00:00 | 0 | 27.85 | 27.33 | 27.48 | 12043800
1999-02-24 00:00:00 | 0 | 27.99 | 27.23 | 27.99 | 13749100
1999-02-23 00:00:00 | 0 | 27.49 | 27.07 | 27.28 | 14261300
1999-02-22 00:00:00 | 0 | 27.2 | 26.55 | 27.2 | 13101000
1999-02-19 00:00:00 | 0 | 26.49 | 25.92 | 26.4 | 13768000
1999-02-18 00:00:00 | 0 | 26.26 | 25.8 | 26 | 12952100
1999-02-17 00:00:00 | 0 | 26.07 | 25.25 | 26 | 14239000
1999-02-16 00:00:00 | 0 | 25.86 | 25.45 | 25.45 | 13157300
1999-02-15 00:00:00 | 0 | 25.47 | 25.15 | 25.46 | 11313300
1999-02-12 00:00:00 | 0 | 25.7 | 25.1 | 25.1 | 12017100
1999-02-11 00:00:00 | 0 | 25.52 | 25.16 | 25.2 | 8870800
1999-02-10 00:00:00 | 0 | 25.5 | 25.01 | 25.22 | 19341800
1999-02-09 00:00:00 | 0 | 25.55 | 24.98 | 25.08 | 15652200
1999-02-08 00:00:00 | 0 | 26.05 | 25.21 | 25.25 | 13501200
1999-02-05 00:00:00 | 0 | 26.07 | 25.56 | 25.85 | 9500300
1999-02-04 00:00:00 | 0 | 26.54 | 25.85 | 25.85 | 13119000
1999-02-03 00:00:00 | 0 | 26.57 | 26.13 | 26.25 | 25456900
1999-02-02 00:00:00 | 0 | 26.61 | 26.2 | 26.24 | 9962500
1999-02-01 00:00:00 | 0 | 26.6 | 26.1 | 26.4 | 11017200
1999-01-29 00:00:00 | 0 | 26.28 | 25.63 | 25.95 | 14293800
1999-01-28 00:00:00 | 0 | 26.28 | 25.5 | 26 | 11378900
1999-01-27 00:00:00 | 0 | 26.45 | 25.65 | 25.65 | 13514100
1999-01-26 00:00:00 | 0 | 26.64 | 25.92 | 26.17 | 14267300
1999-01-25 00:00:00 | 0 | 26.17 | 25.68 | 26.19 | 19869900
1999-01-22 00:00:00 | 0 | 26.04 | 25 | 25.98 | 33024400
1999-01-21 00:00:00 | 0 | 26.57 | 25.35 | 25.48 | 42749400
1999-01-20 00:00:00 | 0 | 26.85 | 26.17 | 26.54 | 22539300
1999-01-19 00:00:00 | 0 | 26.96 | 26.2 | 26.4 | 37034700
1999-01-18 00:00:00 | 0 | 28.12 | 26.25 | 26.65 | 51597300
1999-01-15 00:00:00 | 0 | 28.05 | 27.01 | 27.9 | 21341600
1999-01-14 00:00:00 | 0 | 27.78 | 27.1 | 27.31 | 24852600
1999-01-13 00:00:00 | 0 | 28.65 | 26.9 | 27.21 | 38798700
1999-01-12 00:00:00 | 0 | 29.73 | 28.71 | 28.88 | 17055100
1999-01-11 00:00:00 | 0 | 30.71 | 29.5 | 29.5 | 11617800
1999-01-08 00:00:00 | 0 | 30.86 | 30.2 | 30.48 | 10402000
1999-01-07 00:00:00 | 0 | 31.15 | 29.98 | 30.4 | 16123900
1999-01-06 00:00:00 | 0 | 31.19 | 30.73 | 31.07 | 10420900
1999-01-05 00:00:00 | 0 | 30.93 | 30.46 | 30.56 | 15092600
1999-01-04 00:00:00 | 0 | 30.79 | 29.6 | 30.75 | 10593900
1998-12-30 00:00:00 | 0 | 29.9 | 29.6 | 29.9 | 4019800
1998-12-29 00:00:00 | 0 | 29.6 | 29.27 | 29.58 | 3634300
1998-12-28 00:00:00 | 0 | 29.5 | 29.18 | 29.5 | 3572700
1998-12-23 00:00:00 | 0 | 29.2 | 28.62 | 29.1 | 7737700
1998-12-22 00:00:00 | 0 | 28.95 | 28.55 | 28.55 | 6038500
1998-12-21 00:00:00 | 0 | 28.75 | 27.82 | 28.6 | 9120300
1998-12-18 00:00:00 | 0 | 27.85 | 27.33 | 27.8 | 13760900
1998-12-17 00:00:00 | 0 | 27.8 | 26.96 | 27.71 | 13750600
1998-12-16 00:00:00 | 0 | 27.4 | 26.9 | 27.28 | 24540500
1998-12-15 00:00:00 | 0 | 26.85 | 26.47 | 26.8 | 14242700
1998-12-14 00:00:00 | 0 | 26.52 | 26.12 | 26.52 | 16491700
1998-12-11 00:00:00 | 0 | 27.11 | 26.43 | 26.8 | 13553800
1998-12-10 00:00:00 | 0 | 27.7 | 27.03 | 27.1 | 9123700
1998-12-09 00:00:00 | 0 | 28.15 | 27.53 | 27.65 | 10985500
1998-12-08 00:00:00 | 0 | 28.64 | 28.02 | 28.1 | 7572100
1998-12-07 00:00:00 | 0 | 28.64 | 28.28 | 28.5 | 6165500
1998-12-04 00:00:00 | 0 | 28.48 | 27.6 | 28.17 | 8946500
1998-12-03 00:00:00 | 0 | 28.76 | 27 | 27.99 | 17184200
1998-12-02 00:00:00 | 0 | 28.32 | 27.3 | 27.65 | 16619800
1998-12-01 00:00:00 | 0 | 28.9 | 27.52 | 27.72 | 15538500
1998-11-30 00:00:00 | 0 | 29.51 | 28.8 | 29 | 14304500
1998-11-27 00:00:00 | 0 | 29.4 | 28.6 | 29.33 | 14063500
1998-11-26 00:00:00 | 0 | 29.08 | 28.44 | 28.64 | 37326100
1998-11-25 00:00:00 | 0 | 30.44 | 29.4 | 29.4 | 39223600
1998-11-24 00:00:00 | 0 | 32.19 | 31.15 | 31.23 | 12075000
1998-11-23 00:00:00 | 0 | 32.04 | 31.51 | 31.9 | 12994700
1998-11-20 00:00:00 | 0 | 31.69 | 31.15 | 31.4 | 12077200
1998-11-19 00:00:00 | 0 | 30.92 | 30.45 | 30.88 | 10618100
1998-11-18 00:00:00 | 0 | 30.4 | 29.85 | 30.39 | 10174400
1998-11-17 00:00:00 | 0 | 30.38 | 29.62 | 29.89 | 11184800
1998-11-16 00:00:00 | 0 | 29.72 | 29.35 | 29.62 | 7555500
1998-11-13 00:00:00 | 0 | 29.65 | 28.98 | 29.17 | 6522400
1998-11-12 00:00:00 | 28.6 | 29.7 | 28.51 | 29.7 | 7288900
1998-11-11 00:00:00 | 29.13 | 29.35 | 28.75 | 28.82 | 7942600
1998-11-10 00:00:00 | 29.5 | 29.5 | 28.36 | 28.92 | 8227400
1998-11-09 00:00:00 | 29.75 | 29.75 | 28.97 | 29.42 | 6794300
1998-11-06 00:00:00 | 29.5 | 29.75 | 29.25 | 29.36 | 9164100
1998-11-05 00:00:00 | 29.63 | 29.78 | 28.76 | 29.15 | 12474700
1998-11-04 00:00:00 | 29.3 | 30.09 | 29.23 | 29.79 | 12377600
1998-11-03 00:00:00 | 29.47 | 29.47 | 28.92 | 28.92 | 8702000
1998-11-02 00:00:00 | 29.05 | 29.6 | 28.9 | 29.45 | 10268200
1998-10-30 00:00:00 | 28.58 | 28.93 | 28.4 | 28.8 | 11700100
1998-10-29 00:00:00 | 28.3 | 28.42 | 28.2 | 28.4 | 4924000
1998-10-28 00:00:00 | 28.65 | 28.77 | 28.05 | 28.44 | 11173100
1998-10-27 00:00:00 | 28.7 | 28.99 | 28.58 | 28.92 | 11783300
1998-10-26 00:00:00 | 27.85 | 28.69 | 27.85 | 28.55 | 13618300
1998-10-23 00:00:00 | 28.1 | 28.35 | 27.62 | 28.09 | 9228000
1998-10-22 00:00:00 | 28.57 | 28.65 | 27.5 | 28.25 | 14433500
1998-10-21 00:00:00 | 28.19 | 28.7 | 27.9 | 28.3 | 14179400
1998-10-20 00:00:00 | 27.75 | 28.38 | 27.75 | 28.37 | 12305200
1998-10-19 00:00:00 | 28.05 | 28.34 | 27.5 | 27.55 | 6044300
1998-10-16 00:00:00 | 28.35 | 28.35 | 27.53 | 27.95 | 13216100
1998-10-15 00:00:00 | 26.7 | 27.69 | 26.62 | 27.55 | 10491100
1998-10-14 00:00:00 | 25.75 | 26.85 | 25.56 | 26.7 | 14073300
1998-10-13 00:00:00 | 25.15 | 26.5 | 24.95 | 25.8 | 12569300
1998-10-12 00:00:00 | 25.33 | 25.92 | 25 | 25.4 | 8015000
1998-10-09 00:00:00 | 24.6 | 25.3 | 24.28 | 24.6 | 8816300
1998-10-08 00:00:00 | 24.45 | 25.41 | 23.92 | 24.41 | 15115700
1998-10-07 00:00:00 | 24.69 | 25.75 | 24.35 | 24.9 | 15726900
1998-10-06 00:00:00 | 23.7 | 24.75 | 23.7 | 24.67 | 11988000
1998-10-05 00:00:00 | 24.01 | 25.24 | 23.43 | 23.43 | 13571400
1998-10-02 00:00:00 | 26.18 | 26.35 | 24 | 24.68 | 23976900
1998-10-01 00:00:00 | 26.74 | 26.9 | 26.05 | 26.1 | 14643800
1998-09-30 00:00:00 | 27.86 | 28.1 | 26.84 | 27.54 | 13316000
1998-09-29 00:00:00 | 28.22 | 28.58 | 27.78 | 28.39 | 11143900
1998-09-28 00:00:00 | 27.65 | 28.4 | 27.6 | 28.3 | 8643400
1998-09-25 00:00:00 | 26.95 | 28.09 | 26.7 | 27.76 | 15029500
1998-09-24 00:00:00 | 28 | 28.29 | 27.1 | 27.2 | 12012600
1998-09-23 00:00:00 | 26.99 | 27.76 | 26.9 | 27.65 | 14606600
1998-09-22 00:00:00 | 26.61 | 26.95 | 26.27 | 26.7 | 9309400
1998-09-21 00:00:00 | 25.82 | 26.11 | 25.45 | 25.92 | 12366000
1998-09-18 00:00:00 | 26.32 | 26.9 | 25.65 | 26.6 | 18689500
1998-09-17 00:00:00 | 27.2 | 27.3 | 26 | 26.06 | 16252000
1998-09-16 00:00:00 | 27.5 | 27.88 | 27.49 | 27.68 | 9959100
1998-09-15 00:00:00 | 27.55 | 27.8 | 26.95 | 27.2 | 8026800
1998-09-14 00:00:00 | 27.3 | 27.45 | 27.01 | 27.43 | 7380900
1998-09-11 00:00:00 | 26 | 27.35 | 25.82 | 26.8 | 15448400
1998-09-10 00:00:00 | 27.41 | 27.55 | 26.13 | 26.8 | 18247000
1998-09-09 00:00:00 | 28.19 | 28.3 | 27.74 | 27.8 | 9442300
1998-09-08 00:00:00 | 27.9 | 28.45 | 27.47 | 28.14 | 10713100
1998-09-07 00:00:00 | 28.59 | 28.59 | 27.68 | 27.9 | 11930700
1998-09-04 00:00:00 | 26.79 | 27.95 | 26.7 | 27.9 | 12029000
1998-09-03 00:00:00 | 26.95 | 26.95 | 26.41 | 26.8 | 12859800
1998-09-02 00:00:00 | 26.78 | 27.6 | 26.6 | 27.2 | 16088900
1998-09-01 00:00:00 | 26 | 26.53 | 25.52 | 25.81 | 29615500
1998-08-31 00:00:00 | 27.22 | 28.19 | 26.4 | 26.82 | 13444000
1998-08-28 00:00:00 | 26.16 | 28.04 | 25.01 | 27.39 | 32137100
1998-08-27 00:00:00 | 28.41 | 28.6 | 26.65 | 27.17 | 19233300
1998-08-26 00:00:00 | 29.1 | 29.14 | 28.47 | 28.6 | 8998600
1998-08-25 00:00:00 | 29.4 | 29.47 | 28.96 | 29.25 | 7915000
1998-08-24 00:00:00 | 29.1 | 29.56 | 28.66 | 29.13 | 13219800
1998-08-21 00:00:00 | 29.8 | 29.97 | 29.08 | 29.29 | 16986500
1998-08-20 00:00:00 | 30.52 | 30.58 | 29.86 | 30.24 | 7716400
1998-08-19 00:00:00 | 30.78 | 30.86 | 30.33 | 30.38 | 9206800
1998-08-18 00:00:00 | 30.09 | 30.36 | 29.96 | 30.28 | 7516900
1998-08-17 00:00:00 | 29.22 | 29.86 | 29.2 | 29.74 | 6375200
1998-08-14 00:00:00 | 29.46 | 29.86 | 29.41 | 29.66 | 6917700
1998-08-13 00:00:00 | 29.35 | 29.5 | 29.1 | 29.34 | 12386000
1998-08-12 00:00:00 | 29.2 | 29.83 | 29.17 | 29.56 | 9656100
1998-08-11 00:00:00 | 29.66 | 29.66 | 28.51 | 28.89 | 16845300
1998-08-10 00:00:00 | 30.36 | 30.38 | 29.76 | 29.9 | 9310900
1998-08-07 00:00:00 | 30.3 | 30.55 | 30.21 | 30.42 | 9346000
1998-08-06 00:00:00 | 30.6 | 30.63 | 29.99 | 30.16 | 10047800
1998-08-05 00:00:00 | 30.2 | 30.63 | 30.15 | 30.45 | 10319600
1998-08-04 00:00:00 | 30.43 | 31.11 | 30.43 | 30.81 | 5577200
1998-08-03 00:00:00 | 30.64 | 30.74 | 30.41 | 30.55 | 8877100
1998-07-31 00:00:00 | 31.6 | 31.66 | 30.92 | 30.96 | 11671900
1998-07-30 00:00:00 | 30.4 | 31.17 | 30.37 | 31.17 | 16369100
1998-07-29 00:00:00 | 30.9 | 30.92 | 29.96 | 30.3 | 18735800
1998-07-28 00:00:00 | 31.25 | 31.38 | 30.89 | 30.96 | 18205500
1998-07-27 00:00:00 | 31.63 | 31.74 | 30.77 | 30.78 | 17301100
1998-07-24 00:00:00 | 32.72 | 32.73 | 31.82 | 31.96 | 21140000
1998-07-23 00:00:00 | 33.73 | 33.73 | 32.82 | 33.12 | 22122000
1998-07-22 00:00:00 | 34.97 | 35.23 | 34.36 | 34.36 | 12851800
1998-07-21 00:00:00 | 35 | 35.26 | 34.94 | 34.98 | 12861700
1998-07-20 00:00:00 | 34.4 | 34.89 | 34.4 | 34.69 | 7339000
1998-07-17 00:00:00 | 33.83 | 34.38 | 33.64 | 34.34 | 16844800
1998-07-16 00:00:00 | 33.36 | 33.88 | 33.36 | 33.47 | 9410500
1998-07-15 00:00:00 | 33.74 | 33.74 | 33.2 | 33.43 | 8265500
1998-07-14 00:00:00 | 32.59 | 33.47 | 32.55 | 33.46 | 12179900
1998-07-13 00:00:00 | 32.88 | 32.88 | 32.28 | 32.39 | 12195800
1998-07-10 00:00:00 | 33.52 | 33.59 | 32.87 | 32.94 | 10148000
1998-07-09 00:00:00 | 33.66 | 33.78 | 33.47 | 33.7 | 6728300
1998-07-08 00:00:00 | 33.64 | 33.79 | 33.47 | 33.75 | 6249400
1998-07-07 00:00:00 | 33.76 | 33.8 | 33.51 | 33.72 | 7646000
1998-07-06 00:00:00 | 33.4 | 34.17 | 33.4 | 33.92 | 8726600
1998-07-03 00:00:00 | 33.4 | 33.6 | 33.24 | 33.52 | 6595200
1998-07-02 00:00:00 | 33.13 | 33.44 | 33.08 | 33.32 | 9663400
1998-07-01 00:00:00 | 32.59 | 32.99 | 32.31 | 32.95 | 8505300
1998-06-30 00:00:00 | 32.8 | 32.89 | 32.42 | 32.46 | 6774400
1998-06-29 00:00:00 | 32.67 | 32.88 | 32.59 | 32.88 | 5597200
1998-06-26 00:00:00 | 32.5 | 32.68 | 32.45 | 32.51 | 5560300
1998-06-25 00:00:00 | 32.27 | 32.71 | 32.2 | 32.53 | 8264000
1998-06-24 00:00:00 | 31.83 | 32.19 | 31.8 | 32.05 | 7783400
1998-06-23 00:00:00 | 31.52 | 31.87 | 31.36 | 31.79 | 7774300
1998-06-22 00:00:00 | 31.75 | 31.94 | 31.36 | 31.52 | 7390900
1998-06-19 00:00:00 | 31.61 | 32.2 | 31.61 | 31.99 | 8096400
1998-06-18 00:00:00 | 32.11 | 32.16 | 31.44 | 31.6 | 8965000
1998-06-17 00:00:00 | 31.7 | 32.12 | 31.6 | 32.1 | 9164100
1998-06-16 00:00:00 | 31.38 | 31.63 | 31.27 | 31.48 | 7542200
1998-06-15 00:00:00 | 31.25 | 31.48 | 30.65 | 31.36 | 11372300
1998-06-12 00:00:00 | 31.56 | 31.71 | 30.98 | 31.4 | 10566600
1998-06-11 00:00:00 | 31.57 | 31.89 | 31.37 | 31.65 | 7217100
1998-06-10 00:00:00 | 31.97 | 32.04 | 31.55 | 31.69 | 8711200
1998-06-09 00:00:00 | 32.4 | 32.5 | 32.26 | 32.29 | 5766300
1998-06-08 00:00:00 | 32.49 | 32.68 | 32.25 | 32.48 | 10848300
1998-06-05 00:00:00 | 31.43 | 32.15 | 31.3 | 32.1 | 9493600
1998-06-04 00:00:00 | 32.22 | 32.27 | 31.75 | 31.84 | 9160800
1998-06-03 00:00:00 | 32.6 | 32.76 | 32.37 | 32.42 | 8318100
1998-06-02 00:00:00 | 31.88 | 32.95 | 31.88 | 32.84 | 30708100
1998-05-29 00:00:00 | 31.46 | 32 | 31.46 | 31.73 | 7382200
1998-05-28 00:00:00 | 31.81 | 31.83 | 31.29 | 31.39 | 7797900
1998-05-27 00:00:00 | 31.28 | 31.72 | 31.23 | 31.63 | 12726400
1998-05-26 00:00:00 | 31.5 | 32.04 | 31.47 | 31.82 | 14697600
1998-05-25 00:00:00 | 31.27 | 31.44 | 31.25 | 31.33 | 4836500
1998-05-22 00:00:00 | 30.52 | 31.44 | 30.46 | 31.32 | 12570800
1998-05-20 00:00:00 | 30.39 | 30.5 | 30.3 | 30.46 | 4671200
1998-05-19 00:00:00 | 29.76 | 30.32 | 29.73 | 30.23 | 8225200
1998-05-18 00:00:00 | 29.75 | 29.8 | 29.57 | 29.61 | 7166300
1998-05-15 00:00:00 | 30.3 | 30.45 | 29.85 | 30 | 11322400
1998-05-14 00:00:00 | 30.56 | 30.68 | 30.1 | 30.27 | 7724400
1998-05-13 00:00:00 | 30.67 | 31.06 | 30.5 | 30.64 | 15081500
1998-05-12 00:00:00 | 30.05 | 30.56 | 30.02 | 30.5 | 7136200
1998-05-11 00:00:00 | 30.07 | 30.44 | 30.07 | 30.36 | 7073000
1998-05-08 00:00:00 | 30.02 | 30.14 | 29.76 | 29.97 | 8166300
1998-05-07 00:00:00 | 30.28 | 30.33 | 29.85 | 30.06 | 12732300
1998-05-06 00:00:00 | 30.02 | 30.5 | 29.91 | 30.5 | 11450700
1998-05-05 00:00:00 | 30.14 | 30.73 | 30.02 | 30.3 | 15000600
1998-05-04 00:00:00 | 29.8 | 30.67 | 29.71 | 30.46 | 22716900
1998-04-30 00:00:00 | 28.4 | 29.15 | 28.36 | 29.1 | 19802100
1998-04-29 00:00:00 | 27.05 | 28.5 | 27.05 | 27.98 | 26087600
1998-04-28 00:00:00 | 26.1 | 26.85 | 26.1 | 26.82 | 12041400
1998-04-27 00:00:00 | 26.62 | 26.82 | 26.02 | 26.17 | 11783100
1998-04-24 00:00:00 | 27 | 27.05 | 26.46 | 26.87 | 9633400
1998-04-23 00:00:00 | 27.1 | 27.42 | 26.92 | 26.97 | 9974800
1998-04-22 00:00:00 | 27.6 | 27.84 | 26.68 | 27.15 | 13620100
1998-04-21 00:00:00 | 27.85 | 27.99 | 27.26 | 27.62 | 12880400
1998-04-20 00:00:00 | 28.42 | 28.48 | 27.75 | 27.98 | 11609600
1998-04-17 00:00:00 | 28.9 | 28.97 | 28.2 | 28.37 | 21271600
1998-04-16 00:00:00 | 29.3 | 29.53 | 29.21 | 29.22 | 11566400
1998-04-15 00:00:00 | 29.4 | 29.7 | 29.28 | 29.4 | 11233200
1998-04-14 00:00:00 | 29.46 | 29.8 | 29.31 | 29.4 | 8094700
1998-04-09 00:00:00 | 29.01 | 29.55 | 29.01 | 29.42 | 6044400
1998-04-08 00:00:00 | 29.15 | 29.4 | 29.02 | 29.26 | 12298100
1998-04-07 00:00:00 | 29.51 | 30.04 | 29.46 | 29.55 | 12227200
1998-04-06 00:00:00 | 29.7 | 29.75 | 29.49 | 29.71 | 9158800
1998-04-03 00:00:00 | 29.27 | 29.75 | 29.18 | 29.68 | 22370200
1998-04-02 00:00:00 | 29.17 | 29.36 | 29.05 | 29.17 | 10065300
1998-04-01 00:00:00 | 29.12 | 29.32 | 28.95 | 29.2 | 15267600
1998-03-31 00:00:00 | 28.98 | 29.43 | 28.97 | 29.13 | 22309900
1998-03-30 00:00:00 | 28.83 | 28.94 | 28.66 | 28.82 | 11340600
1998-03-27 00:00:00 | 28.2 | 29.32 | 28.2 | 29 | 21965400
1998-03-26 00:00:00 | 28.1 | 28.25 | 27.3 | 27.88 | 14877300
1998-03-25 00:00:00 | 27.9 | 28.25 | 27.8 | 28.25 | 9551600
1998-03-24 00:00:00 | 27.6 | 27.89 | 27.46 | 27.68 | 9627600
1998-03-23 00:00:00 | 27.03 | 27.71 | 27.03 | 27.51 | 15423200
1998-03-20 00:00:00 | 26.52 | 27.09 | 26.52 | 27.05 | 13417400
1998-03-19 00:00:00 | 26.18 | 26.53 | 26.12 | 26.38 | 8532700
1998-03-18 00:00:00 | 26.4 | 26.54 | 25.92 | 26.05 | 11690100
1998-03-17 00:00:00 | 26.4 | 26.5 | 26.28 | 26.43 | 9525000
1998-03-16 00:00:00 | 26.01 | 26.34 | 25.92 | 26.24 | 10996800
1998-03-13 00:00:00 | 25.94 | 26.32 | 25.88 | 25.97 | 9245400
1998-03-12 00:00:00 | 25.86 | 25.9 | 25.73 | 25.9 | 6972600
1998-03-11 00:00:00 | 25.89 | 26.05 | 25.75 | 25.95 | 7180100
1998-03-10 00:00:00 | 25.9 | 26.01 | 25.74 | 25.84 | 10677500
1998-03-09 00:00:00 | 26.19 | 26.2 | 25.73 | 25.9 | 10080100
1998-03-06 00:00:00 | 25.35 | 26.17 | 25.33 | 26.15 | 7538000
1998-03-05 00:00:00 | 25.21 | 25.4 | 25.14 | 25.4 | 8244500
1998-03-04 00:00:00 | 26.08 | 26.24 | 25.44 | 25.5 | 13163500
1998-03-03 00:00:00 | 26.29 | 26.29 | 25.95 | 26.05 | 11219400
1998-03-02 00:00:00 | 25.65 | 26.41 | 25.65 | 26.36 | 10049800
1998-02-27 00:00:00 | 25.72 | 25.86 | 25.63 | 25.7 | 12932500
1998-02-26 00:00:00 | 25.42 | 25.69 | 25.4 | 25.65 | 10628400
1998-02-25 00:00:00 | 25.23 | 25.4 | 25.15 | 25.25 | 16303800
1998-02-24 00:00:00 | 25.4 | 25.52 | 25.13 | 25.24 | 12884500
1998-02-23 00:00:00 | 25.99 | 26.13 | 25.6 | 25.64 | 11942700
1998-02-20 00:00:00 | 25.46 | 25.89 | 25.45 | 25.83 | 9949600
1998-02-19 00:00:00 | 25.57 | 25.72 | 25.37 | 25.51 | 11126900
1998-02-18 00:00:00 | 25.36 | 25.77 | 25.34 | 25.64 | 10516000
1998-02-17 00:00:00 | 25.17 | 25.48 | 25.17 | 25.36 | 8391000
1998-02-16 00:00:00 | 25 | 25.1 | 24.97 | 25.09 | 6407000
1998-02-13 00:00:00 | 24.79 | 25.14 | 24.6 | 25.01 | 6703700
1998-02-12 00:00:00 | 25.21 | 25.25 | 24.72 | 24.79 | 11007000
1998-02-11 00:00:00 | 24.95 | 25.25 | 24.81 | 25.2 | 8143000
1998-02-10 00:00:00 | 24.87 | 24.98 | 24.77 | 24.79 | 8138100
1998-02-09 00:00:00 | 24.7 | 24.88 | 24.6 | 24.88 | 8348900
1998-02-06 00:00:00 | 24.41 | 24.55 | 24.23 | 24.55 | 6663900
1998-02-05 00:00:00 | 24 | 24.52 | 24 | 24.42 | 12735700
1998-02-04 00:00:00 | 23.85 | 23.99 | 23.6 | 23.98 | 52829200
1998-02-03 00:00:00 | 23.68 | 23.99 | 23.56 | 23.95 | 8577300
1998-02-02 00:00:00 | 23.7 | 23.9 | 23.66 | 23.72 | 8075700
1998-01-30 00:00:00 | 23.35 | 23.55 | 23.21 | 23.55 | 6331300
1998-01-29 00:00:00 | 23.46 | 23.48 | 23.19 | 23.42 | 7868500
1998-01-28 00:00:00 | 23.15 | 23.58 | 23.12 | 23.46 | 10170000
1998-01-27 00:00:00 | 22.99 | 23 | 22.76 | 22.87 | 9352500
1998-01-26 00:00:00 | 22.7 | 23.03 | 22.7 | 22.85 | 9652500
1998-01-23 00:00:00 | 22.68 | 23.05 | 22.57 | 22.76 | 7109200
1998-01-22 00:00:00 | 22.72 | 22.79 | 22.53 | 22.78 | 9077700
1998-01-21 00:00:00 | 22.83 | 23.06 | 22.69 | 22.97 | 18241500
1998-01-20 00:00:00 | 22.55 | 23.12 | 22.54 | 23.03 | 17577000
1998-01-19 00:00:00 | 22.5 | 22.64 | 22.45 | 22.54 | 7612800
1998-01-16 00:00:00 | 21.84 | 22.1 | 21.77 | 22.09 | 11875000
1998-01-15 00:00:00 | 21.5 | 21.76 | 21.42 | 21.74 | 8934600
1998-01-14 00:00:00 | 21.75 | 21.77 | 21.43 | 21.47 | 9266900
1998-01-13 00:00:00 | 21.42 | 21.59 | 21.2 | 21.48 | 10582600
1998-01-12 00:00:00 | 21.15 | 21.25 | 20.95 | 21.22 | 13273600
1998-01-09 00:00:00 | 22.13 | 22.13 | 21.69 | 21.87 | 8229700
1998-01-08 00:00:00 | 22.5 | 22.51 | 22.07 | 22.1 | 8917200
1998-01-07 00:00:00 | 22.35 | 22.74 | 22.34 | 22.38 | 10454000
1998-01-06 00:00:00 | 22.46 | 22.48 | 22.3 | 22.37 | 12274800
1998-01-05 00:00:00 | 22.15 | 22.57 | 22.15 | 22.43 | 16537800
1997-12-31 00:00:00 | 21.93 | 21.96 | 21.75 | 21.89 | 2166000
1997-12-30 00:00:00 | 21.7 | 21.95 | 21.64 | 21.92 | 6041700
1997-12-29 00:00:00 | 21.38 | 21.73 | 21.32 | 21.64 | 3650200
1997-12-24 00:00:00 | 21.01 | 21.23 | 20.97 | 21.19 | 2462700
1997-12-23 00:00:00 | 21.41 | 21.41 | 21.11 | 21.16 | 5109800
1997-12-22 00:00:00 | 21.23 | 21.43 | 21.1 | 21.37 | 6831200
1997-12-19 00:00:00 | 21.15 | 21.38 | 21.01 | 21.3 | 8847200
1997-12-18 00:00:00 | 21.41 | 21.52 | 21.22 | 21.5 | 10949000
1997-12-17 00:00:00 | 21.35 | 21.64 | 21.25 | 21.54 | 11683100
1997-12-16 00:00:00 | 20.8 | 21.3 | 20.72 | 21.17 | 9924700
1997-12-15 00:00:00 | 20.82 | 20.98 | 20.65 | 20.65 | 8224400
1997-12-12 00:00:00 | 20.52 | 20.72 | 20.2 | 20.68 | 7677900
1997-12-11 00:00:00 | 20.57 | 20.62 | 20.09 | 20.53 | 14063400
1997-12-10 00:00:00 | 20.98 | 21.24 | 20.92 | 20.92 | 8297700
1997-12-09 00:00:00 | 21.2 | 21.29 | 20.92 | 21.05 | 5627800
1997-12-08 00:00:00 | 21.49 | 21.59 | 21.28 | 21.3 | 4802500
1997-12-05 00:00:00 | 21.35 | 21.45 | 21.2 | 21.33 | 6630400
1997-12-04 00:00:00 | 21.3 | 21.37 | 21.21 | 21.36 | 5444900
1997-12-03 00:00:00 | 21.28 | 21.3 | 21.16 | 21.21 | 4489800
1997-12-02 00:00:00 | 21.47 | 21.47 | 21.26 | 21.35 | 7843200
1997-12-01 00:00:00 | 21.2 | 21.45 | 21.13 | 21.42 | 8944600
1997-11-28 00:00:00 | 21.2 | 21.23 | 20.95 | 20.98 | 4428500
1997-11-27 00:00:00 | 21.49 | 21.5 | 21.18 | 21.2 | 7192500
1997-11-26 00:00:00 | 21.11 | 21.35 | 21.09 | 21.35 | 9408100
1997-11-25 00:00:00 | 20.97 | 21.13 | 20.92 | 20.95 | 6929000
1997-11-24 00:00:00 | 21.04 | 21.14 | 20.85 | 20.93 | 6307200
1997-11-21 00:00:00 | 21.01 | 21.3 | 21 | 21.25 | 18816300
1997-11-20 00:00:00 | 20.6 | 21 | 20.56 | 20.87 | 9384900
1997-11-19 00:00:00 | 20.4 | 20.56 | 20.29 | 20.4 | 8821000
1997-11-18 00:00:00 | 20.09 | 20.55 | 19.97 | 20.41 | 12926700
1997-11-17 00:00:00 | 20 | 20.16 | 19.97 | 20.1 | 7412800
1997-11-14 00:00:00 | 19.73 | 19.85 | 19.65 | 19.66 | 6605000
1997-11-13 00:00:00 | 19.74 | 19.84 | 19.52 | 19.64 | 6510400
1997-11-12 00:00:00 | 19.9 | 19.9 | 19.6 | 19.72 | 5921700
1997-11-11 00:00:00 | 19.62 | 19.87 | 19.61 | 20 | 5524800
1997-11-10 00:00:00 | 19.72 | 19.8 | 19.65 | 19.7 | 5414200
1997-11-07 00:00:00 | 19.5 | 19.59 | 19.3 | 19.54 | 10100800
1997-11-06 00:00:00 | 19.9 | 19.95 | 19.68 | 19.8 | 8931700
1997-11-05 00:00:00 | 20.18 | 20.25 | 19.81 | 19.92 | 8368700
1997-11-04 00:00:00 | 19.98 | 20.15 | 19.97 | 20.02 | 5793000
1997-11-03 00:00:00 | 20 | 20.18 | 19.95 | 20.08 | 7519700
1997-10-31 00:00:00 | 19.4 | 19.8 | 19.25 | 19.73 | 9351400
1997-10-30 00:00:00 | 19.43 | 19.6 | 19.13 | 19.55 | 13063600
1997-10-29 00:00:00 | 20 | 20 | 19.53 | 19.8 | 15955800
1997-10-28 00:00:00 | 17.9 | 19.9 | 17.5 | 19.8 | 41637800
1997-10-27 00:00:00 | 20 | 20.12 | 19.78 | 19.9 | 15089300
1997-10-24 00:00:00 | 20.7 | 20.79 | 20.27 | 20.41 | 12214300
1997-10-23 00:00:00 | 21.05 | 21.1 | 20.44 | 20.54 | 15559700
1997-10-22 00:00:00 | 21.64 | 21.75 | 21.32 | 21.38 | 12782800
1997-10-21 00:00:00 | 21.25 | 21.54 | 21.23 | 21.54 | 9740000
1997-10-20 00:00:00 | 20.94 | 21.3 | 20.91 | 21.16 | 8558800
1997-10-17 00:00:00 | 20.98 | 21.12 | 20.75 | 21.09 | 18445500
1997-10-16 00:00:00 | 21.3 | 21.34 | 21.03 | 21.23 | 7657000
1997-10-15 00:00:00 | 21.13 | 21.3 | 20.86 | 21.3 | 8231500
1997-10-14 00:00:00 | 20.7 | 21.2 | 20.67 | 21.2 | 15667600
1997-10-13 00:00:00 | 20.79 | 20.99 | 20.67 | 20.8 | 14246800
1997-10-10 00:00:00 | 20.67 | 20.81 | 20.44 | 20.63 | 9859700
1997-10-09 00:00:00 | 20.7 | 21.15 | 20.59 | 20.71 | 14935700
1997-10-08 00:00:00 | 21.33 | 21.33 | 20.8 | 20.85 | 8653200
1997-10-07 00:00:00 | 21.19 | 21.26 | 20.95 | 21.14 | 15278800
1997-10-06 00:00:00 | 20.85 | 21.15 | 20.73 | 21.06 | 20683900
1997-10-03 00:00:00 | 20.82 | 20.99 | 20.72 | 20.97 | 10322300
1997-10-02 00:00:00 | 20.7 | 20.9 | 20.58 | 20.8 | 12592800
1997-10-01 00:00:00 | 20.19 | 20.6 | 20.04 | 20.54 | 12469700
1997-09-30 00:00:00 | 20.32 | 20.4 | 20.17 | 20.26 | 9689300
1997-09-29 00:00:00 | 20.46 | 20.55 | 20.06 | 20.21 | 9975500
1997-09-26 00:00:00 | 20.25 | 20.47 | 20.12 | 20.47 | 13963700
1997-09-25 00:00:00 | 20.53 | 20.69 | 20.36 | 20.4 | 17775600
1997-09-24 00:00:00 | 20.38 | 20.83 | 20.34 | 20.52 | 27896500
1997-09-23 00:00:00 | 19.96 | 20.46 | 19.82 | 20.41 | 23341700
1997-09-22 00:00:00 | 19.74 | 19.94 | 19.72 | 19.94 | 12496300
1997-09-19 00:00:00 | 19.85 | 19.85 | 19.49 | 19.61 | 27096100
1997-09-18 00:00:00 | 18.74 | 19.69 | 18.68 | 19.5 | 33889100
1997-09-17 00:00:00 | 18.5 | 18.7 | 18.45 | 18.6 | 10949900
1997-09-16 00:00:00 | 17.96 | 18.47 | 17.95 | 18.36 | 10603100
1997-09-15 00:00:00 | 18 | 18.11 | 17.86 | 18.03 | 12027600
1997-09-12 00:00:00 | 17.95 | 18.18 | 17.85 | 17.86 | 9244000
1997-09-11 00:00:00 | 18 | 18.02 | 17.68 | 17.89 | 10566400
1997-09-10 00:00:00 | 18.41 | 18.46 | 18.1 | 18.15 | 7489300
1997-09-09 00:00:00 | 18.37 | 18.43 | 18.26 | 18.35 | 5688800
1997-09-08 00:00:00 | 18.24 | 18.44 | 18.22 | 18.42 | 5768300
1997-09-05 00:00:00 | 18.4 | 18.59 | 18.37 | 18.44 | 6178600
1997-09-04 00:00:00 | 18.2 | 18.48 | 18.11 | 18.37 | 6056400
1997-09-03 00:00:00 | 18.45 | 18.49 | 18.14 | 18.36 | 11222600
1997-09-02 00:00:00 | 17.9 | 18.23 | 17.81 | 18.22 | 10005400
1997-09-01 00:00:00 | 17.34 | 17.68 | 17.34 | 17.64 | 8847000
1997-08-29 00:00:00 | 17.2 | 17.3 | 17.06 | 17.3 | 14474000
1997-08-28 00:00:00 | 18.03 | 18.03 | 17 | 17.33 | 14276900
1997-08-27 00:00:00 | 17.8 | 18.12 | 17.72 | 17.95 | 11783000
1997-08-26 00:00:00 | 18.36 | 18.36 | 17.9 | 18 | 10479700
1997-08-25 00:00:00 | 18.45 | 18.56 | 18.22 | 18.29 | 8079600
1997-08-22 00:00:00 | 18.7 | 18.8 | 18.2 | 18.3 | 11465300
1997-08-21 00:00:00 | 18.8 | 18.95 | 18.68 | 18.8 | 8830300
1997-08-20 00:00:00 | 18.8 | 18.89 | 18.68 | 18.71 | 10430800
1997-08-19 00:00:00 | 18.53 | 18.59 | 18.36 | 18.53 | 8922000
1997-08-18 00:00:00 | 18.05 | 18.35 | 18 | 18.21 | 18027000
1997-08-15 00:00:00 | 19 | 19.03 | 18.45 | 18.7 | 16553200
1997-08-14 00:00:00 | 19 | 19.07 | 18.86 | 18.97 | 9877400
1997-08-13 00:00:00 | 19.15 | 19.23 | 18.96 | 19.08 | 11416900
1997-08-12 00:00:00 | 19.5 | 19.5 | 19.24 | 19.26 | 5637800
1997-08-11 00:00:00 | 19.38 | 19.48 | 19.24 | 19.36 | 7241400
1997-08-08 00:00:00 | 19.65 | 19.73 | 19.3 | 19.53 | 6628900
1997-08-07 00:00:00 | 19.67 | 19.74 | 19.54 | 19.74 | 11746000
1997-08-06 00:00:00 | 19.28 | 19.53 | 19.21 | 19.48 | 8237300
1997-08-05 00:00:00 | 19.19 | 19.28 | 19.03 | 19.24 | 9521600
1997-08-04 00:00:00 | 19.18 | 19.18 | 18.88 | 19 | 8359300
1997-07-31 00:00:00 | 19.3 | 19.32 | 19.1 | 19.19 | 6225300
1997-07-30 00:00:00 | 19.29 | 19.33 | 19.18 | 19.27 | 7661000
1997-07-29 00:00:00 | 19.35 | 19.35 | 19.04 | 19.16 | 11082400
1997-07-28 00:00:00 | 19.06 | 19.34 | 19.01 | 19.32 | 13402100
1997-07-25 00:00:00 | 19.12 | 19.17 | 18.88 | 18.99 | 10800000
1997-07-24 00:00:00 | 18.9 | 19.09 | 18.61 | 18.96 | 13639900
1997-07-23 00:00:00 | 19.14 | 19.25 | 18.81 | 18.95 | 12669200
1997-07-22 00:00:00 | 18.88 | 18.93 | 18.71 | 18.75 | 11478600
1997-07-21 00:00:00 | 18.82 | 18.9 | 18.59 | 18.65 | 12993000
1997-07-18 00:00:00 | 19.05 | 19.25 | 18.81 | 18.99 | 19066400
1997-07-17 00:00:00 | 19.65 | 19.75 | 19.15 | 19.27 | 15988600
1997-07-16 00:00:00 | 19.55 | 19.79 | 19.15 | 19.69 | 18390400
1997-07-15 00:00:00 | 19.4 | 19.51 | 19.06 | 19.48 | 15320800
1997-07-14 00:00:00 | 19.72 | 19.89 | 19.42 | 19.5 | 9969700
1997-07-11 00:00:00 | 19.9 | 19.93 | 19.59 | 19.62 | 10590600
1997-07-10 00:00:00 | 19.9 | 20 | 19.65 | 19.69 | 12723600
1997-07-09 00:00:00 | 20.55 | 20.69 | 19.95 | 20.01 | 15489300
1997-07-08 00:00:00 | 20.36 | 20.6 | 20.34 | 20.48 | 11156700
1997-07-07 00:00:00 | 20.08 | 20.5 | 19.92 | 20.32 | 9985200
1997-07-04 00:00:00 | 19.78 | 20.2 | 19.75 | 20.1 | 12310100
1997-07-03 00:00:00 | 19.59 | 19.9 | 19.57 | 19.76 | 12753400
1997-07-02 00:00:00 | 19.25 | 19.49 | 19.22 | 19.37 | 12508700
1997-07-01 00:00:00 | 19.34 | 19.36 | 19.07 | 19.14 | 7710600
1997-06-30 00:00:00 | 19.45 | 19.59 | 19.21 | 19.26 | 11340900
1997-06-27 00:00:00 | 19.46 | 19.57 | 19.24 | 19.4 | 12404600
1997-06-26 00:00:00 | 19.44 | 19.64 | 19.42 | 19.43 | 27567300
1997-06-25 00:00:00 | 19.2 | 19.42 | 19.19 | 19.37 | 16564600
1997-06-24 00:00:00 | 18.77 | 19.22 | 18.76 | 18.96 | 18313300
1997-06-23 00:00:00 | 18.42 | 18.94 | 18.37 | 18.9 | 16699600
1997-06-20 00:00:00 | 18.39 | 18.5 | 18.33 | 18.47 | 10255900
1997-06-19 00:00:00 | 18 | 18.34 | 17.9 | 18.14 | 13387700
1997-06-18 00:00:00 | 17.96 | 17.96 | 17.8 | 17.89 | 8579400
1997-06-17 00:00:00 | 18.19 | 18.2 | 17.85 | 17.99 | 7400400
1997-06-16 00:00:00 | 18.32 | 18.32 | 18.12 | 18.15 | 5734200
1997-06-13 00:00:00 | 18.39 | 18.39 | 18.2 | 18.25 | 9954600
1997-06-12 00:00:00 | 18.31 | 18.34 | 18.22 | 18.3 | 9225800
1997-06-11 00:00:00 | 18.25 | 18.37 | 18.13 | 18.14 | 9243500
1997-06-10 00:00:00 | 18.5 | 18.7 | 18.35 | 18.55 | 12586800
1997-06-09 00:00:00 | 18.45 | 18.56 | 18.42 | 18.5 | 12987900
1997-06-06 00:00:00 | 18.21 | 18.33 | 18.18 | 18.28 | 10416300
1997-06-05 00:00:00 | 18.18 | 18.27 | 18.06 | 18.1 | 14273100
1997-06-04 00:00:00 | 18.18 | 18.29 | 18.07 | 18.2 | 8739400
1997-06-03 00:00:00 | 18.07 | 18.23 | 17.91 | 18.09 | 18473200
1997-06-02 00:00:00 | 17.63 | 17.91 | 17.63 | 17.88 | 8245600
1997-05-30 00:00:00 | 17.91 | 17.91 | 17.56 | 17.6 | 9453100
1997-05-29 00:00:00 | 17.82 | 17.99 | 17.72 | 17.97 | 8906900
1997-05-28 00:00:00 | 18.1 | 18.12 | 17.58 | 17.86 | 13030500
1997-05-27 00:00:00 | 17.9 | 18.16 | 17.86 | 17.93 | 10580900
1997-05-26 00:00:00 | 17.94 | 18.2 | 17.87 | 17.97 | 12753900
1997-05-23 00:00:00 | 17.82 | 18.08 | 17.77 | 17.98 | 16810000
1997-05-22 00:00:00 | 18.25 | 18.27 | 18.03 | 18.07 | 10966600
1997-05-21 00:00:00 | 18.27 | 18.44 | 18.2 | 18.25 | 15953200
1997-05-20 00:00:00 | 18.37 | 18.38 | 18.1 | 18.18 | 13202900
1997-05-16 00:00:00 | 18.56 | 18.68 | 18.45 | 18.57 | 10914500
1997-05-15 00:00:00 | 18.61 | 18.65 | 18.44 | 18.49 | 9198700
1997-05-14 00:00:00 | 18.64 | 18.75 | 18.55 | 18.66 | 11908800
1997-05-13 00:00:00 | 18.37 | 18.64 | 18.34 | 18.43 | 25009700
1997-05-12 00:00:00 | 18.04 | 18.37 | 17.85 | 18.3 | 16957400
1997-05-09 00:00:00 | 18.14 | 18.24 | 18.06 | 18.12 | 12216200
1997-05-07 00:00:00 | 18.07 | 18.29 | 18.06 | 18.19 | 7913400
1997-05-06 00:00:00 | 18.55 | 18.55 | 17.95 | 18.02 | 20619700
1997-05-05 00:00:00 | 18.17 | 18.56 | 18.15 | 18.42 | 13519100
1997-05-02 00:00:00 | 17.93 | 18.09 | 17.88 | 18.06 | 11623100
1997-04-30 00:00:00 | 17.95 | 17.96 | 17.73 | 17.9 | 19766100
1997-04-29 00:00:00 | 17.72 | 17.94 | 17.65 | 17.87 | 9967400
1997-04-28 00:00:00 | 17.57 | 17.71 | 17.53 | 17.71 | 6580100
1997-04-25 00:00:00 | 17.62 | 17.69 | 17.48 | 17.54 | 9161900
1997-04-24 00:00:00 | 17.67 | 17.73 | 17.62 | 17.67 | 10635000
1997-04-23 00:00:00 | 17.8 | 17.83 | 17.54 | 17.54 | 16768400
1997-04-22 00:00:00 | 17.8 | 17.88 | 17.6 | 17.62 | 9577200
1997-04-21 00:00:00 | 17.62 | 17.85 | 17.58 | 17.75 | 10992400
1997-04-18 00:00:00 | 17.45 | 17.7 | 17.38 | 17.69 | 10099000
1997-04-17 00:00:00 | 17.49 | 17.49 | 17.36 | 17.45 | 8750900
1997-04-16 00:00:00 | 17.42 | 17.5 | 17.32 | 17.38 | 9631100
1997-04-15 00:00:00 | 17.26 | 17.43 | 17.2 | 17.4 | 14254100
1997-04-14 00:00:00 | 16.8 | 17.18 | 16.78 | 17.17 | 13588200
1997-04-11 00:00:00 | 17.1 | 17.22 | 16.99 | 17 | 10003400
1997-04-10 00:00:00 | 17.1 | 17.12 | 16.94 | 17.07 | 13368800
1997-04-09 00:00:00 | 17.1 | 17.15 | 17.06 | 17.09 | 13433100
1997-04-08 00:00:00 | 16.84 | 17.02 | 16.75 | 16.96 | 16565100
1997-04-07 00:00:00 | 16.75 | 16.88 | 16.72 | 16.88 | 13069400
1997-04-04 00:00:00 | 16.36 | 16.63 | 16.35 | 16.5 | 16810900
1997-04-03 00:00:00 | 16.3 | 16.37 | 16.22 | 16.34 | 13001900
1997-04-02 00:00:00 | 16.38 | 16.51 | 16.28 | 16.36 | 17904400
1997-04-01 00:00:00 | 16.26 | 16.38 | 16.16 | 16.21 | 27309600
1997-03-27 00:00:00 | 16.64 | 16.92 | 16.6 | 16.85 | 31292500
1997-03-26 00:00:00 | 15.85 | 16.44 | 15.8 | 16.41 | 29437200
1997-03-25 00:00:00 | 15.79 | 15.85 | 15.72 | 15.77 | 7735600
1997-03-24 00:00:00 | 15.66 | 15.75 | 15.65 | 15.71 | 6354500
1997-03-21 00:00:00 | 15.64 | 15.74 | 15.2 | 15.67 | 11716400
1997-03-20 00:00:00 | 15.75 | 15.77 | 15.52 | 15.54 | 10943400
1997-03-19 00:00:00 | 16 | 16.02 | 15.6 | 15.85 | 18691400
1997-03-18 00:00:00 | 16.06 | 16.11 | 15.92 | 16 | 11270900
1997-03-17 00:00:00 | 16.26 | 16.27 | 16.04 | 16.04 | 6566900
1997-03-14 00:00:00 | 16.11 | 16.33 | 16.06 | 16.33 | 12417400
1997-03-13 00:00:00 | 16.35 | 16.41 | 16.26 | 16.33 | 11086100
1997-03-12 00:00:00 | 16.65 | 16.67 | 16.48 | 16.55 | 12337200
1997-03-11 00:00:00 | 16.66 | 16.7 | 16.51 | 16.62 | 18851600
1997-03-10 00:00:00 | 16.44 | 16.55 | 16.38 | 16.5 | 9162300
1997-03-07 00:00:00 | 16.33 | 16.42 | 16.25 | 16.39 | 10285200
1997-03-06 00:00:00 | 16.49 | 16.49 | 16.35 | 16.41 | 18417800
1997-03-05 00:00:00 | 16.21 | 16.39 | 16.18 | 16.39 | 24304700
1997-03-04 00:00:00 | 16.12 | 16.26 | 16.12 | 16.26 | 20673400
1997-03-03 00:00:00 | 16.07 | 16.08 | 15.93 | 16.01 | 7729100
1997-02-28 00:00:00 | 16.21 | 16.27 | 16 | 16.06 | 9240300
1997-02-27 00:00:00 | 16.32 | 16.37 | 16.19 | 16.25 | 8448000
1997-02-26 00:00:00 | 16.22 | 16.37 | 16.2 | 16.29 | 11195000
1997-02-25 00:00:00 | 16.13 | 16.3 | 16.09 | 16.25 | 13552100
1997-02-24 00:00:00 | 16.01 | 16.09 | 15.95 | 16.01 | 11474700
1997-02-21 00:00:00 | 16.11 | 16.23 | 16.08 | 16.16 | 10031700
1997-02-20 00:00:00 | 16.37 | 16.45 | 16.17 | 16.26 | 15324300
1997-02-19 00:00:00 | 16.43 | 16.59 | 16.23 | 16.4 | 18900700
1997-02-18 00:00:00 | 16.52 | 16.69 | 16.38 | 16.41 | 15022900
1997-02-17 00:00:00 | 16.33 | 16.57 | 16.3 | 16.49 | 14921200
1997-02-14 00:00:00 | 16.17 | 16.29 | 16.14 | 16.28 | 17362400
1997-02-13 00:00:00 | 16.2 | 16.27 | 16.06 | 16.12 | 13619400
1997-02-12 00:00:00 | 15.97 | 16.2 | 15.97 | 16.15 | 23127900
1997-02-11 00:00:00 | 15.83 | 15.85 | 15.74 | 15.84 | 16577500
1997-02-10 00:00:00 | 15.72 | 15.77 | 15.7 | 15.77 | 8824600
1997-02-07 00:00:00 | 15.56 | 15.76 | 15.51 | 15.7 | 12529300
1997-02-06 00:00:00 | 15.48 | 15.57 | 15.47 | 15.52 | 14758300
1997-02-05 00:00:00 | 15.5 | 15.58 | 15.45 | 15.58 | 10916400
1997-02-04 00:00:00 | 15.44 | 15.48 | 15.4 | 15.46 | 9104200
1997-02-03 00:00:00 | 15.39 | 15.45 | 15.33 | 15.41 | 14218700
1997-01-31 00:00:00 | 15.39 | 15.44 | 15.31 | 15.44 | 15234600
1997-01-30 00:00:00 | 15.12 | 15.39 | 15.11 | 15.38 | 28997100
1997-01-29 00:00:00 | 15.05 | 15.07 | 14.89 | 15 | 17807300
1997-01-28 00:00:00 | 14.94 | 15.04 | 14.86 | 15.04 | 16787000
1997-01-27 00:00:00 | 14.95 | 15.03 | 14.87 | 14.87 | 17299500
1997-01-24 00:00:00 | 14.8 | 14.94 | 14.8 | 14.9 | 19377800
1997-01-23 00:00:00 | 14.9 | 14.92 | 14.82 | 14.9 | 16169100
1997-01-22 00:00:00 | 14.84 | 14.91 | 14.77 | 14.86 | 24343600
1997-01-21 00:00:00 | 14.75 | 14.79 | 14.68 | 14.75 | 15901700
1997-01-20 00:00:00 | 14.84 | 14.9 | 14.69 | 14.69 | 19415100
1997-01-17 00:00:00 | 14.75 | 14.78 | 14.7 | 14.75 | 14318000
1997-01-16 00:00:00 | 14.65 | 14.74 | 14.63 | 14.68 | 12267100
1997-01-15 00:00:00 | 14.71 | 14.74 | 14.61 | 14.64 | 27797500
1997-01-14 00:00:00 | 14.57 | 14.68 | 14.55 | 14.64 | 32263400
1997-01-13 00:00:00 | 14.45 | 14.56 | 14.44 | 14.52 | 20211000
1997-01-10 00:00:00 | 14.38 | 14.44 | 14.28 | 14.38 | 12942200
1997-01-09 00:00:00 | 14.29 | 14.42 | 14.28 | 14.38 | 16841600
1997-01-08 00:00:00 | 14.38 | 14.39 | 14.32 | 14.32 | 10620700
1997-01-07 00:00:00 | 14.22 | 14.38 | 14.22 | 14.32 | 12707000
1997-01-06 00:00:00 | 14.35 | 14.36 | 14.19 | 14.21 | 7378800
1997-01-03 00:00:00 | 14.35 | 14.35 | 14.27 | 14.3 | 7000400
1996-12-31 00:00:00 | 14.4 | 14.42 | 14.35 | 14.37 | 2699800
1996-12-30 00:00:00 | 14.45 | 14.48 | 14.38 | 14.43 | 6272700
1996-12-27 00:00:00 | 14.33 | 14.4 | 14.32 | 14.39 | 9315000
1996-12-24 00:00:00 | 14.23 | 14.3 | 14.17 | 14.3 | 4024900
1996-12-23 00:00:00 | 14.28 | 14.32 | 14.21 | 14.27 | 12669900
1996-12-20 00:00:00 | 14.16 | 14.32 | 14.14 | 14.28 | 19608000
1996-12-19 00:00:00 | 14.1 | 14.15 | 14.01 | 14.13 | 13698000
1996-12-18 00:00:00 | 13.86 | 14.1 | 13.82 | 14.1 | 14665600
1996-12-17 00:00:00 | 13.91 | 13.92 | 13.79 | 13.81 | 7920400
1996-12-16 00:00:00 | 13.95 | 14.01 | 13.9 | 13.93 | 7837400
1996-12-13 00:00:00 | 13.79 | 13.89 | 13.78 | 13.88 | 9694700
1996-12-12 00:00:00 | 13.95 | 13.96 | 13.86 | 13.9 | 8296700
1996-12-11 00:00:00 | 13.91 | 13.95 | 13.81 | 13.95 | 15442300
1996-12-10 00:00:00 | 14.05 | 14.08 | 13.97 | 13.97 | 9923900
1996-12-09 00:00:00 | 14.05 | 14.06 | 13.96 | 13.99 | 9724300
1996-12-06 00:00:00 | 14.01 | 14.05 | 13.85 | 13.94 | 22899400
1996-12-05 00:00:00 | 14.25 | 14.28 | 14.16 | 14.19 | 12957600
1996-12-04 00:00:00 | 14.25 | 14.3 | 14.21 | 14.21 | 11842000
1996-12-03 00:00:00 | 14.24 | 14.33 | 14.23 | 14.32 | 19813400
1996-12-02 00:00:00 | 14.19 | 14.27 | 14.12 | 14.12 | 13305900
1996-11-29 00:00:00 | 14.15 | 14.19 | 14.12 | 14.15 | 13518500
1996-11-28 00:00:00 | 14 | 14.12 | 14 | 14.08 | 12694100
1996-11-27 00:00:00 | 14.04 | 14.12 | 14 | 14.02 | 12881900
1996-11-26 00:00:00 | 14.03 | 14.1 | 14.01 | 14.07 | 12122700
1996-11-25 00:00:00 | 14.09 | 14.11 | 13.98 | 13.98 | 8475900
1996-11-22 00:00:00 | 14.02 | 14.07 | 14.01 | 14.04 | 9057900
1996-11-21 00:00:00 | 14.16 | 14.17 | 13.99 | 13.99 | 14163500
1996-11-20 00:00:00 | 14.32 | 14.33 | 14.12 | 14.15 | 15667600
1996-11-19 00:00:00 | 14.3 | 14.32 | 14.23 | 14.27 | 9124300
1996-11-18 00:00:00 | 14.3 | 14.35 | 14.27 | 14.32 | 9779600
1996-11-15 00:00:00 | 14.28 | 14.39 | 14.24 | 14.34 | 24441900
1996-11-14 00:00:00 | 14.12 | 14.21 | 14.1 | 14.21 | 20210600
1996-11-13 00:00:00 | 14.21 | 14.22 | 14.1 | 14.14 | 9264300
1996-11-12 00:00:00 | 14.18 | 14.24 | 14.16 | 14.2 | 15616500
1996-11-11 00:00:00 | 14.13 | 14.17 | 14.11 | 14.15 | 7835800
1996-11-08 00:00:00 | 14.12 | 14.18 | 14.08 | 14.1 | 18093700
1996-11-07 00:00:00 | 13.96 | 14.04 | 13.92 | 14.03 | 17337200
1996-11-06 00:00:00 | 13.93 | 13.99 | 13.89 | 13.96 | 18083400
1996-11-05 00:00:00 | 13.76 | 13.87 | 13.72 | 13.81 | 15118200
1996-11-04 00:00:00 | 13.71 | 13.76 | 13.68 | 13.74 | 7555400
1996-11-01 00:00:00 | 13.78 | 13.8 | 13.66 | 13.71 | 12738500
1996-10-31 00:00:00 | 13.65 | 13.74 | 13.63 | 13.73 | 16089200
1996-10-30 00:00:00 | 13.79 | 13.82 | 13.64 | 13.65 | 11557000
1996-10-29 00:00:00 | 13.8 | 13.84 | 13.75 | 13.75 | 9781200
1996-10-28 00:00:00 | 13.89 | 13.93 | 13.84 | 13.88 | 5220600
1996-10-25 00:00:00 | 13.85 | 13.91 | 13.83 | 13.86 | 5620900
1996-10-24 00:00:00 | 13.87 | 13.94 | 13.83 | 13.92 | 9234400
1996-10-23 00:00:00 | 13.93 | 13.95 | 13.82 | 13.88 | 6940400
1996-10-22 00:00:00 | 14.01 | 14.04 | 13.94 | 13.97 | 8255200
1996-10-21 00:00:00 | 14.15 | 14.18 | 14.04 | 14.04 | 10205400
1996-10-18 00:00:00 | 14.05 | 14.16 | 14.02 | 14.11 | 13688700
1996-10-17 00:00:00 | 14.01 | 14.06 | 13.98 | 13.99 | 6907400
1996-10-16 00:00:00 | 14.11 | 14.13 | 13.94 | 13.98 | 9814800
1996-10-15 00:00:00 | 14.07 | 14.17 | 14.06 | 14.13 | 23243400
1996-10-14 00:00:00 | 13.96 | 14.03 | 13.92 | 14.02 | 7802300
1996-10-11 00:00:00 | 13.94 | 14 | 13.9 | 13.94 | 9284600
1996-10-10 00:00:00 | 13.97 | 14.02 | 13.87 | 13.95 | 9723800
1996-10-09 00:00:00 | 14 | 14.06 | 13.97 | 13.99 | 10404200
1996-10-08 00:00:00 | 14.03 | 14.06 | 13.95 | 14.03 | 13185200
1996-10-07 00:00:00 | 13.97 | 14.11 | 13.95 | 14.09 | 22225500
1996-10-04 00:00:00 | 13.91 | 13.96 | 13.89 | 13.91 | 9244000
1996-10-03 00:00:00 | 14.01 | 14.02 | 13.88 | 13.95 | 7274400
1996-10-02 00:00:00 | 13.95 | 14.03 | 13.92 | 13.98 | 13122600
1996-10-01 00:00:00 | 13.95 | 13.97 | 13.88 | 13.9 | 15373100
1996-09-30 00:00:00 | 13.75 | 13.99 | 13.74 | 13.98 | 9758600
1996-09-27 00:00:00 | 13.85 | 13.87 | 13.75 | 13.76 | 7570100
1996-09-26 00:00:00 | 13.88 | 13.92 | 13.82 | 13.85 | 15456900
1996-09-25 00:00:00 | 13.75 | 13.87 | 13.74 | 13.85 | 14085500
1996-09-24 00:00:00 | 13.71 | 13.77 | 13.7 | 13.72 | 5746200
1996-09-23 00:00:00 | 13.81 | 13.83 | 13.65 | 13.66 | 8545700
1996-09-20 00:00:00 | 13.9 | 13.96 | 13.86 | 13.88 | 19477000
1996-09-19 00:00:00 | 13.85 | 13.94 | 13.84 | 13.84 | 9542600
1996-09-18 00:00:00 | 13.88 | 13.96 | 13.82 | 13.84 | 9206200
1996-09-17 00:00:00 | 13.99 | 13.99 | 13.85 | 13.89 | 17435700
1996-09-16 00:00:00 | 14.08 | 14.12 | 13.98 | 13.98 | 10461400
1996-09-13 00:00:00 | 14.17 | 14.17 | 13.99 | 14.13 | 23947800
1996-09-12 00:00:00 | 14.19 | 14.3 | 14.15 | 14.23 | 11248500
1996-09-11 00:00:00 | 14.26 | 14.31 | 14.13 | 14.22 | 13780800
1996-09-10 00:00:00 | 14.18 | 14.28 | 14.13 | 14.23 | 13359400
1996-09-09 00:00:00 | 14.08 | 14.14 | 14.04 | 14.13 | 8084700
1996-09-06 00:00:00 | 13.86 | 14.04 | 13.86 | 14.02 | 8580600
1996-09-05 00:00:00 | 14.02 | 14.03 | 13.89 | 13.93 | 6538300
1996-09-04 00:00:00 | 14.04 | 14.07 | 13.98 | 13.99 | 8067500
1996-09-03 00:00:00 | 14.02 | 14.02 | 13.89 | 13.99 | 13449500
1996-09-02 00:00:00 | 14.08 | 14.11 | 13.93 | 14.07 | 10938300
1996-08-30 00:00:00 | 14.07 | 14.18 | 14.05 | 14.05 | 8653400
1996-08-29 00:00:00 | 14.18 | 14.27 | 14.1 | 14.14 | 7103200
1996-08-28 00:00:00 | 14.15 | 14.28 | 14.15 | 14.22 | 8639000
1996-08-27 00:00:00 | 14.16 | 14.2 | 14.15 | 14.19 | 5748100
1996-08-26 00:00:00 | 14.18 | 14.23 | 14.15 | 14.17 | 9657600
1996-08-23 00:00:00 | 14.37 | 14.4 | 14.19 | 14.26 | 13357100
1996-08-22 00:00:00 | 14.18 | 14.29 | 14.14 | 14.24 | 6961000
1996-08-21 00:00:00 | 14.23 | 14.26 | 14.07 | 14.13 | 7904900
1996-08-20 00:00:00 | 14.16 | 14.28 | 14.16 | 14.24 | 7423200
1996-08-19 00:00:00 | 14.18 | 14.2 | 14.12 | 14.12 | 4040800
1996-08-16 00:00:00 | 14.09 | 14.18 | 14.03 | 14.18 | 9408600
1996-08-15 00:00:00 | 14.24 | 14.24 | 14.07 | 14.07 | 6111600
1996-08-14 00:00:00 | 14.03 | 14.18 | 14.03 | 14.18 | 8975700
1996-08-13 00:00:00 | 14.09 | 14.12 | 14.03 | 14.07 | 6730500
1996-08-12 00:00:00 | 14.08 | 14.09 | 14 | 14.04 | 5608900
1996-08-09 00:00:00 | 14.1 | 14.12 | 14.05 | 14.12 | 6262700
1996-08-08 00:00:00 | 14.19 | 14.19 | 14.1 | 14.15 | 7635000
1996-08-07 00:00:00 | 14.13 | 14.21 | 14.11 | 14.15 | 13214800
1996-08-06 00:00:00 | 13.96 | 14.06 | 13.92 | 14 | 7423500
1996-08-05 00:00:00 | 14.08 | 14.09 | 13.96 | 13.96 | 6063600
1996-08-02 00:00:00 | 13.84 | 14.03 | 13.82 | 14.01 | 10883300
1996-07-31 00:00:00 | 13.72 | 13.72 | 13.64 | 13.67 | 4795600
1996-07-30 00:00:00 | 13.8 | 13.8 | 13.68 | 13.74 | 6254900
1996-07-29 00:00:00 | 13.84 | 13.95 | 13.84 | 13.88 | 6037700
1996-07-26 00:00:00 | 13.88 | 13.9 | 13.83 | 13.85 | 9705700
1996-07-25 00:00:00 | 13.76 | 13.87 | 13.75 | 13.84 | 11943400
1996-07-24 00:00:00 | 13.62 | 13.75 | 13.56 | 13.6 | 18375900
1996-07-23 00:00:00 | 13.65 | 13.89 | 13.65 | 13.82 | 18409300
1996-07-22 00:00:00 | 14.02 | 14.03 | 13.6 | 13.61 | 15302700
1996-07-19 00:00:00 | 14.25 | 14.28 | 14.05 | 14.06 | 11509900
1996-07-18 00:00:00 | 14.09 | 14.19 | 14.09 | 14.11 | 7344000
1996-07-17 00:00:00 | 14.23 | 14.32 | 14.05 | 14.05 | 19974700
1996-07-16 00:00:00 | 14.33 | 14.42 | 14.12 | 14.3 | 23809300
1996-07-15 00:00:00 | 14.73 | 14.75 | 14.66 | 14.66 | 5354800
1996-07-12 00:00:00 | 14.76 | 14.79 | 14.66 | 14.74 | 8969900
1996-07-11 00:00:00 | 14.82 | 14.84 | 14.73 | 14.84 | 10556800
1996-07-10 00:00:00 | 14.88 | 14.9 | 14.75 | 14.8 | 7635000
1996-07-09 00:00:00 | 14.89 | 14.97 | 14.82 | 14.86 | 16537600
1996-07-08 00:00:00 | 14.43 | 14.78 | 14.4 | 14.72 | 17365100
1996-07-05 00:00:00 | 14.7 | 14.87 | 14.55 | 14.59 | 13138100
1996-07-04 00:00:00 | 14.83 | 14.96 | 14.68 | 14.68 | 28079200
1996-07-03 00:00:00 | 14.13 | 14.52 | 14.13 | 14.49 | 16787800
1996-07-02 00:00:00 | 14.28 | 14.29 | 14.22 | 14.22 | 8780800
1996-07-01 00:00:00 | 14.34 | 14.35 | 14.27 | 14.27 | 8672300
1996-06-28 00:00:00 | 14.16 | 14.29 | 14.14 | 14.29 | 7225600
1996-06-27 00:00:00 | 14.21 | 14.24 | 14.13 | 14.14 | 7053600
1996-06-26 00:00:00 | 14.28 | 14.3 | 14.2 | 14.22 | 13620400
1996-06-25 00:00:00 | 14.1 | 14.2 | 14.04 | 14.2 | 10406000
1996-06-24 00:00:00 | 14.14 | 14.15 | 14.08 | 14.11 | 6148500
1996-06-21 00:00:00 | 14 | 14.09 | 14 | 14.07 | 18446400
1996-06-20 00:00:00 | 13.9 | 14 | 13.85 | 13.95 | 7903900
1996-06-19 00:00:00 | 13.93 | 13.98 | 13.9 | 13.9 | 8081900
1996-06-18 00:00:00 | 13.93 | 13.98 | 13.92 | 13.94 | 5834900
1996-06-17 00:00:00 | 13.97 | 13.97 | 13.86 | 13.92 | 5437400
1996-06-14 00:00:00 | 14.04 | 14.04 | 13.9 | 13.95 | 8813200
1996-06-13 00:00:00 | 14.1 | 14.12 | 14.05 | 14.05 | 6659000
1996-06-12 00:00:00 | 14.16 | 14.17 | 14.11 | 14.13 | 3862100
1996-06-11 00:00:00 | 14.14 | 14.19 | 14.1 | 14.14 | 5551700
1996-06-10 00:00:00 | 14.2 | 14.21 | 14.16 | 14.17 | 5340800
1996-06-07 00:00:00 | 14.14 | 14.17 | 14.04 | 14.08 | 7973600
1996-06-06 00:00:00 | 14.15 | 14.16 | 14.08 | 14.13 | 5926700
1996-06-05 00:00:00 | 14.04 | 14.12 | 14.04 | 14.11 | 13867900
1996-06-04 00:00:00 | 14.09 | 14.23 | 14.06 | 14.23 | 33642900
1996-06-03 00:00:00 | 14.08 | 14.1 | 14.03 | 14.05 | 13159400
1996-05-31 00:00:00 | 14.1 | 14.13 | 14.08 | 14.1 | 13159400
1996-05-30 00:00:00 | 14.12 | 14.16 | 14.06 | 14.08 | 8094200
1996-05-29 00:00:00 | 14.27 | 14.29 | 14.17 | 14.17 | 10122800
1996-05-28 00:00:00 | 14.14 | 14.27 | 14.11 | 14.26 | 14095200
1996-05-24 00:00:00 | 14.09 | 14.16 | 14.06 | 14.14 | 6890700
1996-05-23 00:00:00 | 14.08 | 14.15 | 14.06 | 14.11 | 12173800
1996-05-22 00:00:00 | 14.07 | 14.1 | 14.04 | 14.04 | 6755800
1996-05-21 00:00:00 | 14.1 | 14.18 | 14.07 | 14.08 | 10423000
1996-05-20 00:00:00 | 14.15 | 14.15 | 14.08 | 14.08 | 15134700
1996-05-17 00:00:00 | 13.99 | 14.1 | 13.98 | 14.1 | 4262700
1996-05-15 00:00:00 | 14.03 | 14.04 | 13.96 | 14 | 3037600
1996-05-14 00:00:00 | 14.05 | 14.08 | 13.99 | 14 | 7219400
1996-05-13 00:00:00 | 14.06 | 14.06 | 13.96 | 13.98 | 4439000
1996-05-10 00:00:00 | 13.94 | 14.04 | 13.81 | 14.02 | 7900800
1996-05-09 00:00:00 | 13.97 | 14.01 | 13.88 | 13.93 | 13847300
1996-05-08 00:00:00 | 14.2 | 14.21 | 13.97 | 13.98 | 15325700
1996-05-07 00:00:00 | 14.2 | 14.23 | 14.16 | 14.18 | 11168200
1996-05-06 00:00:00 | 14.1 | 14.2 | 14.07 | 14.17 | 14224400
1996-05-03 00:00:00 | 14.06 | 14.15 | 14 | 14.08 | 18846500
1996-05-02 00:00:00 | 13.83 | 14.1 | 13.83 | 14.1 | 17898800
1996-04-30 00:00:00 | 13.85 | 13.91 | 13.81 | 13.81 | 9394000
1996-04-29 00:00:00 | 13.87 | 13.95 | 13.83 | 13.84 | 8164900
1996-04-26 00:00:00 | 13.85 | 13.93 | 13.83 | 13.93 | 8307800
1996-04-25 00:00:00 | 13.88 | 13.89 | 13.82 | 13.83 | 8787500
1996-04-24 00:00:00 | 13.81 | 13.89 | 13.79 | 13.8 | 15037900
1996-04-23 00:00:00 | 13.79 | 13.8 | 13.75 | 13.76 | 8013100
1996-04-22 00:00:00 | 13.68 | 13.79 | 13.68 | 13.79 | 13168500
1996-04-19 00:00:00 | 13.65 | 13.66 | 13.61 | 13.64 | 14029300
1996-04-18 00:00:00 | 13.61 | 13.64 | 13.58 | 13.62 | 9087000
1996-04-17 00:00:00 | 13.55 | 13.57 | 13.5 | 13.57 | 6829500
1996-04-16 00:00:00 | 13.55 | 13.58 | 13.51 | 13.55 | 9327100
1996-04-12 00:00:00 | 13.45 | 13.46 | 13.4 | 13.46 | 5841700
1996-04-11 00:00:00 | 13.35 | 13.44 | 13.33 | 13.38 | 7628000
1996-04-10 00:00:00 | 13.44 | 13.44 | 13.4 | 13.41 | 6828600
1996-04-09 00:00:00 | 13.4 | 13.43 | 13.36 | 13.36 | 4982900
1996-04-04 00:00:00 | 13.44 | 13.5 | 13.44 | 13.46 | 5672900
1996-04-03 00:00:00 | 13.55 | 13.57 | 13.48 | 13.48 | 6992400
1996-04-02 00:00:00 | 13.56 | 13.59 | 13.54 | 13.56 | 9182500
1996-04-01 00:00:00 | 13.46 | 13.54 | 13.44 | 13.54 | 7536200
1996-03-29 00:00:00 | 13.5 | 13.51 | 13.42 | 13.42 | 18124200
1996-03-28 00:00:00 | 13.39 | 13.45 | 13.28 | 13.42 | 10897300
1996-03-27 00:00:00 | 13.54 | 13.54 | 13.43 | 13.43 | 7466000
1996-03-26 00:00:00 | 13.44 | 13.54 | 13.44 | 13.5 | 6637700
1996-03-25 00:00:00 | 13.49 | 13.5 | 13.38 | 13.48 | 8066800
1996-03-22 00:00:00 | 13.58 | 13.62 | 13.44 | 13.47 | 9321900
1996-03-21 00:00:00 | 13.68 | 13.68 | 13.6 | 13.62 | 6253200
1996-03-20 00:00:00 | 13.7 | 13.75 | 13.67 | 13.7 | 11044100
1996-03-19 00:00:00 | 13.64 | 13.71 | 13.58 | 13.7 | 15363000
1996-03-18 00:00:00 | 13.45 | 13.59 | 13.43 | 13.59 | 8622600
1996-03-15 00:00:00 | 13.5 | 13.53 | 13.43 | 13.43 | 10922200
1996-03-14 00:00:00 | 13.41 | 13.5 | 13.37 | 13.47 | 21643100
1996-03-13 00:00:00 | 13.2 | 13.39 | 13.2 | 13.34 | 13159400
1996-03-12 00:00:00 | 13.1 | 13.21 | 13.07 | 13.16 | 9123000
1996-03-11 00:00:00 | 13.05 | 13.15 | 12.98 | 13 | 14036900
1996-03-08 00:00:00 | 13.22 | 13.25 | 13.18 | 13.2 | 15346700
1996-03-07 00:00:00 | 13.28 | 13.28 | 13.18 | 13.18 | 5397100
1996-03-06 00:00:00 | 13.22 | 13.23 | 13.13 | 13.22 | 5823500
1996-03-05 00:00:00 | 13.29 | 13.29 | 13.2 | 13.21 | 7593500
1996-03-04 00:00:00 | 13.18 | 13.27 | 13.16 | 13.27 | 7685900
1996-03-01 00:00:00 | 13.16 | 13.21 | 13.16 | 13.16 | 8177200
1996-02-29 00:00:00 | 13.1 | 13.16 | 13.05 | 13.12 | 10381500
1996-02-28 00:00:00 | 13 | 13.1 | 13 | 13.1 | 13293300
1996-02-27 00:00:00 | 12.84 | 12.95 | 12.83 | 12.95 | 7848400
1996-02-26 00:00:00 | 12.81 | 12.85 | 12.79 | 12.85 | 4607000
1996-02-23 00:00:00 | 12.78 | 12.83 | 12.78 | 12.81 | 8900600
1996-02-22 00:00:00 | 12.77 | 12.79 | 12.74 | 12.75 | 8132100
1996-02-21 00:00:00 | 12.72 | 12.76 | 12.71 | 12.75 | 7505800
1996-02-20 00:00:00 | 12.82 | 12.83 | 12.72 | 12.75 | 6976000
1996-02-19 00:00:00 | 12.81 | 12.85 | 12.79 | 12.8 | 4970900
1996-02-16 00:00:00 | 12.86 | 12.96 | 12.85 | 12.89 | 11639000
1996-02-15 00:00:00 | 12.86 | 12.88 | 12.81 | 12.85 | 3877400
1996-02-14 00:00:00 | 12.87 | 12.89 | 12.85 | 12.87 | 4624700
1996-02-13 00:00:00 | 12.89 | 12.93 | 12.85 | 12.87 | 7136700
1996-02-12 00:00:00 | 12.8 | 12.9 | 12.8 | 12.86 | 5243800
1996-02-09 00:00:00 | 12.86 | 12.86 | 12.78 | 12.84 | 6705100
1996-02-08 00:00:00 | 12.9 | 12.9 | 12.8 | 12.81 | 7339600
1996-02-07 00:00:00 | 12.78 | 12.9 | 12.71 | 12.86 | 25807300
1996-02-06 00:00:00 | 12.74 | 12.77 | 12.71 | 12.74 | 5923300
1996-02-05 00:00:00 | 12.7 | 12.71 | 12.66 | 12.69 | 6969800
1996-02-02 00:00:00 | 12.79 | 12.85 | 12.78 | 12.84 | 6264200
1996-02-01 00:00:00 | 12.78 | 12.88 | 12.78 | 12.85 | 10563800
1996-01-31 00:00:00 | 12.68 | 12.77 | 12.67 | 12.75 | 12965600
1996-01-30 00:00:00 | 12.59 | 12.62 | 12.52 | 12.62 | 8251900
1996-01-29 00:00:00 | 12.57 | 12.59 | 12.49 | 12.56 | 9352700
1996-01-26 00:00:00 | 12.69 | 12.7 | 12.49 | 12.56 | 40762900
1996-01-25 00:00:00 | 12.7 | 12.81 | 12.7 | 12.7 | 11491500
1996-01-24 00:00:00 | 12.78 | 12.87 | 12.7 | 12.7 | 20746000
1996-01-23 00:00:00 | 12.51 | 12.67 | 12.51 | 12.63 | 11980700
1996-01-22 00:00:00 | 12.48 | 12.59 | 12.42 | 12.5 | 9531300
1996-01-19 00:00:00 | 12.6 | 12.67 | 12.5 | 12.5 | 17146000
1996-01-18 00:00:00 | 12.5 | 12.6 | 12.48 | 12.58 | 9121900
1996-01-17 00:00:00 | 12.62 | 12.63 | 12.52 | 12.54 | 8903600
1996-01-16 00:00:00 | 12.55 | 12.66 | 12.47 | 12.62 | 13291300
1996-01-15 00:00:00 | 12.67 | 12.67 | 12.5 | 12.53 | 8651000
1996-01-12 00:00:00 | 12.71 | 12.76 | 12.66 | 12.67 | 9829800
1996-01-11 00:00:00 | 12.7 | 12.77 | 12.66 | 12.72 | 16455000
1996-01-10 00:00:00 | 12.93 | 12.96 | 12.76 | 12.82 | 11216100
1996-01-09 00:00:00 | 13.08 | 13.08 | 12.96 | 13.01 | 10201900
1996-01-08 00:00:00 | 13.11 | 13.14 | 13.04 | 13.05 | 9681900
1996-01-05 00:00:00 | 13.14 | 13.14 | 13.05 | 13.07 | 10524000
1996-01-04 00:00:00 | 13.07 | 13.22 | 13.06 | 13.18 | 19950100
1996-01-03 00:00:00 | 12.89 | 13.04 | 12.87 | 13.04 | 14312700
1995-12-28 00:00:00 | 12.78 | 12.82 | 12.75 | 12.76 | 10538700
1995-12-27 00:00:00 | 12.75 | 12.77 | 12.73 | 12.77 | 3362900
1995-12-22 00:00:00 | 12.78 | 12.79 | 12.72 | 12.72 | 9560100
1995-12-21 00:00:00 | 12.69 | 12.78 | 12.69 | 12.7 | 9622000
1995-12-20 00:00:00 | 12.74 | 12.79 | 12.74 | 12.75 | 14638700
1995-12-19 00:00:00 | 12.63 | 12.73 | 12.58 | 12.67 | 10297600
1995-12-18 00:00:00 | 12.93 | 12.93 | 12.75 | 12.79 | 13532100
1995-12-15 00:00:00 | 12.94 | 13 | 12.92 | 12.98 | 14576000
1995-12-14 00:00:00 | 12.93 | 13 | 12.93 | 12.97 | 19845600
1995-12-13 00:00:00 | 12.82 | 12.92 | 12.78 | 12.89 | 11665900
1995-12-12 00:00:00 | 12.77 | 12.83 | 12.75 | 12.78 | 9675800
1995-12-11 00:00:00 | 12.76 | 12.77 | 12.69 | 12.74 | 7978000
1995-12-08 00:00:00 | 12.81 | 12.83 | 12.66 | 12.73 | 20610400
1995-12-07 00:00:00 | 12.84 | 12.89 | 12.76 | 12.82 | 18005800
1995-12-06 00:00:00 | 12.82 | 12.87 | 12.79 | 12.84 | 14621800
1995-12-05 00:00:00 | 12.85 | 12.89 | 12.75 | 12.81 | 13373500
1995-12-04 00:00:00 | 12.61 | 12.84 | 12.58 | 12.81 | 11937300
1995-12-01 00:00:00 | 12.59 | 12.7 | 12.59 | 12.63 | 20927600
1995-11-30 00:00:00 | 12.6 | 12.6 | 12.51 | 12.53 | 19740100
1995-11-29 00:00:00 | 12.35 | 12.46 | 12.35 | 12.46 | 16698100
1995-11-28 00:00:00 | 12.28 | 12.32 | 12.27 | 12.28 | 13678300
1995-11-27 00:00:00 | 12.2 | 12.27 | 12.19 | 12.25 | 12898000
1995-11-24 00:00:00 | 12.03 | 12.17 | 12.03 | 12.15 | 14272200
1995-11-23 00:00:00 | 12.1 | 12.12 | 12.01 | 12.08 | 24738500
1995-11-22 00:00:00 | 12.36 | 12.37 | 12.12 | 12.2 | 18464300
1995-11-21 00:00:00 | 12.27 | 12.35 | 12.24 | 12.29 | 11745300
1995-11-20 00:00:00 | 12.22 | 12.34 | 12.22 | 12.27 | 17436100
1995-11-17 00:00:00 | 12.2 | 12.23 | 12.13 | 12.15 | 17867200
1995-11-16 00:00:00 | 12.09 | 12.15 | 12.06 | 12.14 | 9953200
1995-11-15 00:00:00 | 11.94 | 11.98 | 11.92 | 11.98 | 8890000
1995-11-14 00:00:00 | 11.91 | 12.02 | 11.9 | 11.96 | 11081000
1995-11-13 00:00:00 | 11.84 | 11.89 | 11.8 | 11.86 | 8505200
1995-11-10 00:00:00 | 11.92 | 11.97 | 11.85 | 11.86 | 5587600
1995-11-09 00:00:00 | 11.94 | 12.03 | 11.94 | 11.95 | 6313700
1995-11-08 00:00:00 | 11.97 | 11.97 | 11.89 | 11.89 | 5208800
1995-11-07 00:00:00 | 11.85 | 11.96 | 11.82 | 11.95 | 7541000
1995-11-06 00:00:00 | 11.91 | 11.96 | 11.8 | 11.83 | 9474300
1995-11-03 00:00:00 | 11.97 | 11.97 | 11.88 | 11.91 | 13950000
1995-11-02 00:00:00 | 12.04 | 12.04 | 11.9 | 11.91 | 10185600
1995-11-01 00:00:00 | 11.87 | 12.05 | 11.87 | 12.01 | 30502700
1995-10-31 00:00:00 | 11.59 | 11.9 | 11.59 | 11.9 | 24007000
1995-10-30 00:00:00 | 11.48 | 11.54 | 11.48 | 11.5 | 8095000
1995-10-27 00:00:00 | 11.47 | 11.51 | 11.39 | 11.39 | 19899600
1995-10-26 00:00:00 | 11.28 | 11.54 | 11.28 | 11.53 | 22135100
1995-10-25 00:00:00 | 11.55 | 11.55 | 11.36 | 11.36 | 12848500
1995-10-24 00:00:00 | 11.47 | 11.5 | 11.37 | 11.48 | 13073100
1995-10-23 00:00:00 | 11.66 | 11.69 | 11.45 | 11.45 | 10974000
1995-10-20 00:00:00 | 11.74 | 11.81 | 11.71 | 11.71 | 20755400
1995-10-19 00:00:00 | 11.9 | 11.91 | 11.79 | 11.81 | 7313700
1995-10-18 00:00:00 | 11.81 | 11.95 | 11.8 | 11.89 | 9019300
1995-10-17 00:00:00 | 11.9 | 11.95 | 11.84 | 11.84 | 5848400
1995-10-16 00:00:00 | 11.9 | 11.95 | 11.9 | 11.91 | 5074600
1995-10-13 00:00:00 | 12.01 | 12.01 | 11.93 | 11.96 | 11614500
1995-10-12 00:00:00 | 12.05 | 12.06 | 11.93 | 12 | 7803800
1995-10-11 00:00:00 | 11.93 | 12.01 | 11.9 | 12.01 | 11375200
1995-10-10 00:00:00 | 12.04 | 12.09 | 11.85 | 11.89 | 10089800
1995-10-09 00:00:00 | 12.03 | 12.1 | 11.98 | 12 | 22418900
1995-10-06 00:00:00 | 12.02 | 12.06 | 11.96 | 12.06 | 5409200
1995-10-05 00:00:00 | 12.06 | 12.13 | 12.05 | 12.05 | 8719900
1995-10-04 00:00:00 | 12.18 | 12.18 | 12.03 | 12.05 | 10098100
1995-10-03 00:00:00 | 12 | 12.17 | 12 | 12.12 | 12822900
1995-10-02 00:00:00 | 11.89 | 12.01 | 11.87 | 11.96 | 11834700
1995-09-29 00:00:00 | 11.78 | 11.87 | 11.78 | 11.83 | 9876900
1995-09-28 00:00:00 | 11.75 | 11.84 | 11.68 | 11.81 | 10565100
1995-09-27 00:00:00 | 11.79 | 11.8 | 11.72 | 11.74 | 8508800
1995-09-26 00:00:00 | 11.88 | 11.91 | 11.84 | 11.84 | 11724700
1995-09-25 00:00:00 | 11.74 | 11.79 | 11.73 | 11.79 | 9294700
1995-09-22 00:00:00 | 11.84 | 11.84 | 11.67 | 11.72 | 17097500
1995-09-21 00:00:00 | 11.84 | 11.91 | 11.84 | 11.9 | 8401200
1995-09-20 00:00:00 | 12.07 | 12.09 | 11.93 | 11.93 | 10541200
1995-09-19 00:00:00 | 11.95 | 12.04 | 11.95 | 12.03 | 10816800
1995-09-18 00:00:00 | 12 | 12 | 11.92 | 11.93 | 7602100
1995-09-15 00:00:00 | 12.03 | 12.04 | 11.98 | 11.98 | 14163700
1995-09-14 00:00:00 | 12.02 | 12.05 | 11.94 | 11.98 | 11472200
1995-09-13 00:00:00 | 11.92 | 12.07 | 11.91 | 11.99 | 22665200
1995-09-12 00:00:00 | 11.85 | 11.85 | 11.78 | 11.83 | 21291300
1995-09-08 00:00:00 | 12.34 | 12.41 | 11.98 | 12 | 24013800
1995-09-07 00:00:00 | 12.4 | 12.4 | 12.29 | 12.3 | 6327300
1995-09-06 00:00:00 | 12.31 | 12.42 | 12.29 | 12.4 | 16336200
1995-09-05 00:00:00 | 12.31 | 12.31 | 12.22 | 12.22 | 6092800
1995-09-04 00:00:00 | 12.12 | 12.26 | 12.12 | 12.25 | 8665700
1995-09-01 00:00:00 | 12.22 | 12.22 | 12.12 | 12.13 | 4592400
1995-08-31 00:00:00 | 12.24 | 12.26 | 12.19 | 12.19 | 8187900
1995-08-30 00:00:00 | 12.32 | 12.34 | 12.29 | 12.3 | 6276500
1995-08-29 00:00:00 | 12.26 | 12.29 | 12.24 | 12.27 | 4719600
1995-08-28 00:00:00 | 12.3 | 12.3 | 12.23 | 12.25 | 8284500
1995-08-25 00:00:00 | 12.31 | 12.31 | 12.25 | 12.27 | 4204300
1995-08-24 00:00:00 | 12.31 | 12.32 | 12.26 | 12.27 | 5304300
1995-08-23 00:00:00 | 12.42 | 12.42 | 12.31 | 12.31 | 7117100
1995-08-22 00:00:00 | 12.39 | 12.42 | 12.39 | 12.4 | 7492200
1995-08-21 00:00:00 | 12.36 | 12.41 | 12.33 | 12.36 | 8776400
1995-08-18 00:00:00 | 12.31 | 12.34 | 12.24 | 12.32 | 9216300
1995-08-17 00:00:00 | 12.34 | 12.34 | 12.21 | 12.25 | 13539900
1995-08-16 00:00:00 | 12.1 | 12.14 | 12.01 | 12.14 | 11248800
1995-08-15 00:00:00 | 11.91 | 12.02 | 11.9 | 12 | 6588700
1995-08-14 00:00:00 | 11.91 | 11.96 | 11.82 | 11.83 | 5391100
1995-08-11 00:00:00 | 11.83 | 11.99 | 11.81 | 11.94 | 11568100
1995-08-10 00:00:00 | 11.77 | 11.83 | 11.75 | 11.8 | 5372300
1995-08-09 00:00:00 | 11.71 | 11.75 | 11.67 | 11.72 | 6058000
1995-08-08 00:00:00 | 11.76 | 11.79 | 11.71 | 11.71 | 11522300
1995-08-07 00:00:00 | 11.72 | 11.74 | 11.67 | 11.7 | 4884400
1995-08-04 00:00:00 | 11.68 | 11.71 | 11.68 | 11.68 | 5438300
1995-08-03 00:00:00 | 11.81 | 11.84 | 11.64 | 11.66 | 8982600
1995-08-02 00:00:00 | 11.76 | 11.88 | 11.73 | 11.86 | 8120800
1995-07-31 00:00:00 | 11.75 | 11.76 | 11.72 | 11.74 | 2610400
1995-07-28 00:00:00 | 11.77 | 11.79 | 11.74 | 11.75 | 5009900
1995-07-27 00:00:00 | 11.69 | 11.75 | 11.66 | 11.72 | 7050100
1995-07-26 00:00:00 | 11.82 | 11.83 | 11.73 | 11.73 | 7902000
1995-07-25 00:00:00 | 11.88 | 11.88 | 11.78 | 11.78 | 7023900
1995-07-24 00:00:00 | 11.86 | 11.91 | 11.84 | 11.85 | 8392000
1995-07-21 00:00:00 | 11.94 | 11.97 | 11.88 | 11.88 | 17490400
1995-07-20 00:00:00 | 11.91 | 11.94 | 11.85 | 11.89 | 9333000
1995-07-19 00:00:00 | 12.06 | 12.09 | 11.98 | 11.99 | 16035500
1995-07-18 00:00:00 | 12.15 | 12.19 | 12.1 | 12.12 | 8581200
1995-07-17 00:00:00 | 12.13 | 12.2 | 12.13 | 12.18 | 4907500
1995-07-14 00:00:00 | 12.14 | 12.14 | 12.06 | 12.1 | 5847100
1995-07-13 00:00:00 | 12.26 | 12.26 | 12.15 | 12.15 | 7826300
1995-07-12 00:00:00 | 12.19 | 12.24 | 12.18 | 12.22 | 7915200
1995-07-11 00:00:00 | 12.12 | 12.23 | 12.11 | 12.18 | 6324700
1995-07-10 00:00:00 | 12.24 | 12.24 | 12.14 | 12.15 | 5482100
1995-07-07 00:00:00 | 12.2 | 12.22 | 12.17 | 12.19 | 14275100
1995-07-06 00:00:00 | 12.15 | 12.17 | 12.13 | 12.13 | 5292900
1995-07-05 00:00:00 | 12.15 | 12.16 | 12.1 | 12.14 | 7700800
1995-07-04 00:00:00 | 12.06 | 12.1 | 12.03 | 12.1 | 7234600
1995-07-03 00:00:00 | 11.97 | 12.06 | 11.97 | 12.01 | 4129000
1995-06-30 00:00:00 | 12.05 | 12.07 | 11.95 | 11.99 | 9469900
1995-06-29 00:00:00 | 12.13 | 12.15 | 12.08 | 12.09 | 8657700
1995-06-28 00:00:00 | 11.97 | 12.08 | 11.93 | 12.06 | 14560700
1995-06-27 00:00:00 | 11.83 | 11.96 | 11.83 | 11.96 | 12948400
1995-06-26 00:00:00 | 11.89 | 11.9 | 11.83 | 11.83 | 6203200
1995-06-23 00:00:00 | 11.95 | 11.95 | 11.87 | 11.91 | 8586200
1995-06-22 00:00:00 | 11.81 | 11.9 | 11.78 | 11.9 | 7918700
1995-06-21 00:00:00 | 11.79 | 11.87 | 11.79 | 11.81 | 9699300
1995-06-20 00:00:00 | 11.85 | 11.85 | 11.77 | 11.78 | 5840000
1995-06-19 00:00:00 | 11.62 | 11.78 | 11.61 | 11.78 | 8514300
1995-06-16 00:00:00 | 11.73 | 11.74 | 11.62 | 11.62 | 9464700
1995-06-15 00:00:00 | 11.77 | 11.79 | 11.75 | 11.75 | 6775200
1995-06-14 00:00:00 | 11.83 | 11.85 | 11.76 | 11.76 | 5947300
1995-06-13 00:00:00 | 11.78 | 11.8 | 11.75 | 11.78 | 5281200
1995-06-12 00:00:00 | 11.71 | 11.8 | 11.7 | 11.78 | 4787600
1995-06-09 00:00:00 | 11.72 | 11.75 | 11.7 | 11.73 | 4782400
1995-06-08 00:00:00 | 11.8 | 11.8 | 11.74 | 11.77 | 6967100
1995-06-07 00:00:00 | 11.73 | 11.8 | 11.73 | 11.77 | 7197200
1995-06-06 00:00:00 | 11.81 | 11.81 | 11.72 | 11.75 | 8005500
1995-06-02 00:00:00 | 11.94 | 12.03 | 11.93 | 11.95 | 12691800
1995-06-01 00:00:00 | 11.9 | 11.97 | 11.88 | 11.95 | 11681600
1995-05-31 00:00:00 | 11.82 | 11.82 | 11.71 | 11.78 | 10669400
1995-05-30 00:00:00 | 11.75 | 11.82 | 11.74 | 11.77 | 7595800
1995-05-29 00:00:00 | 11.74 | 11.77 | 11.72 | 11.72 | 4370000
1995-05-26 00:00:00 | 11.7 | 11.72 | 11.64 | 11.72 | 13087700
1995-05-24 00:00:00 | 11.78 | 11.84 | 11.76 | 11.84 | 7307000
1995-05-23 00:00:00 | 11.65 | 11.75 | 11.63 | 11.69 | 12613000
1995-05-22 00:00:00 | 11.59 | 11.67 | 11.59 | 11.64 | 16138700
1995-05-19 00:00:00 | 11.51 | 11.56 | 11.48 | 11.49 | 22530500
1995-05-18 00:00:00 | 11.72 | 11.72 | 11.62 | 11.63 | 14706100
1995-05-17 00:00:00 | 11.83 | 11.84 | 11.72 | 11.74 | 8902700
1995-05-16 00:00:00 | 11.7 | 11.93 | 11.7 | 11.8 | 13897600
1995-05-15 00:00:00 | 11.73 | 11.76 | 11.7 | 11.71 | 10593900
1995-05-12 00:00:00 | 11.59 | 11.71 | 11.59 | 11.66 | 25020500
1995-05-11 00:00:00 | 11.22 | 11.47 | 11.22 | 11.4 | 22484900
1995-05-10 00:00:00 | 11.27 | 11.28 | 11.22 | 11.24 | 13805400
1995-05-09 00:00:00 | 11.37 | 11.37 | 11.23 | 11.23 | 10456300
1995-05-08 00:00:00 | 11.33 | 11.36 | 11.3 | 11.32 | 6110300
1995-05-05 00:00:00 | 11.47 | 11.48 | 11.34 | 11.34 | 6580000
1995-05-04 00:00:00 | 11.45 | 11.5 | 11.43 | 11.44 | 9399800
1995-05-03 00:00:00 | 11.34 | 11.37 | 11.25 | 11.35 | 7774100
1995-05-02 00:00:00 | 11.26 | 11.36 | 11.25 | 11.35 | 9489500
1995-04-28 00:00:00 | 11.07 | 11.21 | 11.04 | 11.19 | 9786100
1995-04-27 00:00:00 | 11 | 11.04 | 10.94 | 11.04 | 4758200
1995-04-26 00:00:00 | 11 | 11.04 | 10.96 | 11 | 9284800
1995-04-25 00:00:00 | 11.08 | 11.13 | 11.02 | 11.04 | 9782400
1995-04-21 00:00:00 | 11.12 | 11.16 | 11.08 | 11.08 | 11604600
1995-04-20 00:00:00 | 10.95 | 11.06 | 10.91 | 11.04 | 7252300
1995-04-19 00:00:00 | 11.04 | 11.04 | 10.92 | 10.92 | 9400100
1995-04-18 00:00:00 | 11.03 | 11.1 | 11.03 | 11.07 | 2417200
1995-04-13 00:00:00 | 11.08 | 11.15 | 11.08 | 11.11 | 5392000
1995-04-12 00:00:00 | 11.08 | 11.09 | 11.04 | 11.07 | 4129600
1995-04-11 00:00:00 | 11.06 | 11.1 | 11.05 | 11.09 | 5012600
1995-04-10 00:00:00 | 11.14 | 11.16 | 11.08 | 11.1 | 3875600
1995-04-07 00:00:00 | 11.19 | 11.19 | 11.11 | 11.12 | 4797600
1995-04-06 00:00:00 | 11.08 | 11.2 | 11.08 | 11.15 | 5193800
1995-04-05 00:00:00 | 11.18 | 11.18 | 11.12 | 11.12 | 4395500
1995-04-04 00:00:00 | 11.07 | 11.21 | 11.07 | 11.16 | 7645100
1995-04-03 00:00:00 | 11.02 | 11.08 | 10.98 | 11.03 | 3575000
1995-03-31 00:00:00 | 11.05 | 11.07 | 10.98 | 11.05 | 6359200
1995-03-30 00:00:00 | 10.88 | 11.14 | 10.83 | 11.11 | 13535700
1995-03-29 00:00:00 | 10.86 | 10.91 | 10.8 | 10.87 | 14594300
1995-03-28 00:00:00 | 11.16 | 11.16 | 10.96 | 11 | 12989600
1995-03-27 00:00:00 | 11.36 | 11.36 | 11.15 | 11.18 | 9178500
1995-03-24 00:00:00 | 11.33 | 11.34 | 11.18 | 11.32 | 20567700
1995-03-23 00:00:00 | 11.48 | 11.53 | 11.39 | 11.4 | 11231800
1995-03-22 00:00:00 | 11.52 | 11.55 | 11.48 | 11.53 | 8457400
1995-03-21 00:00:00 | 11.58 | 11.58 | 11.43 | 11.51 | 9726100
1995-03-20 00:00:00 | 11.36 | 11.5 | 11.36 | 11.5 | 7598000
1995-03-17 00:00:00 | 11.38 | 11.4 | 11.3 | 11.35 | 16587100
1995-03-16 00:00:00 | 11.36 | 11.38 | 11.28 | 11.38 | 10237700
1995-03-15 00:00:00 | 11.12 | 11.33 | 11.12 | 11.3 | 23091200
1995-03-14 00:00:00 | 11.02 | 11.07 | 10.9 | 11.01 | 12326000
1995-03-13 00:00:00 | 11.21 | 11.28 | 10.98 | 11.02 | 12732500
1995-03-10 00:00:00 | 11.05 | 11.2 | 11.05 | 11.18 | 13647600
1995-03-09 00:00:00 | 11.62 | 11.62 | 11.13 | 11.13 | 13381400
1995-03-08 00:00:00 | 11.64 | 11.64 | 11.5 | 11.58 | 11718300
1995-03-07 00:00:00 | 11.8 | 11.8 | 11.73 | 11.78 | 8180800
1995-03-06 00:00:00 | 11.84 | 11.84 | 11.71 | 11.76 | 10985500
1995-03-03 00:00:00 | 11.97 | 11.97 | 11.84 | 11.87 | 5741100
1995-03-02 00:00:00 | 12.02 | 12.03 | 11.98 | 12.02 | 3358900
1995-03-01 00:00:00 | 11.95 | 12.02 | 11.94 | 12.01 | 4692600
1995-02-28 00:00:00 | 11.99 | 11.99 | 11.93 | 11.94 | 3761800
1995-02-27 00:00:00 | 11.92 | 11.97 | 11.91 | 11.95 | 3228600
1995-02-24 00:00:00 | 12.03 | 12.04 | 11.96 | 11.98 | 4832800
1995-02-23 00:00:00 | 12.11 | 12.11 | 12.01 | 12.04 | 5238700
1995-02-22 00:00:00 | 11.95 | 12.06 | 11.94 | 12.02 | 5781100
1995-02-21 00:00:00 | 11.91 | 12.03 | 11.89 | 11.99 | 5876500
1995-02-20 00:00:00 | 11.9 | 11.93 | 11.86 | 11.92 | 4356500
1995-02-17 00:00:00 | 12.02 | 12.02 | 11.93 | 11.93 | 19945100
1995-02-16 00:00:00 | 12.17 | 12.18 | 12.07 | 12.1 | 7857300
1995-02-15 00:00:00 | 12.23 | 12.24 | 12.16 | 12.16 | 9942900
1995-02-14 00:00:00 | 12.24 | 12.28 | 12.22 | 12.24 | 4757000
1995-02-13 00:00:00 | 12.22 | 12.22 | 12.16 | 12.2 | 3657300
1995-02-10 00:00:00 | 12.25 | 12.27 | 12.21 | 12.24 | 8496700
1995-02-09 00:00:00 | 12.07 | 12.22 | 12.06 | 12.2 | 10641100
1995-02-08 00:00:00 | 12.12 | 12.12 | 12.07 | 12.09 | 6146300
1995-02-07 00:00:00 | 12.11 | 12.14 | 12.08 | 12.13 | 6349600
1995-02-06 00:00:00 | 12.08 | 12.15 | 12.07 | 12.09 | 8249900
1995-02-03 00:00:00 | 12.02 | 12.06 | 11.97 | 12.04 | 7916000
1995-02-02 00:00:00 | 11.91 | 11.96 | 11.89 | 11.96 | 7807800
1995-02-01 00:00:00 | 11.8 | 11.91 | 11.79 | 11.91 | 7267500
1995-01-31 00:00:00 | 11.65 | 11.75 | 11.64 | 11.73 | 7217700
1995-01-30 00:00:00 | 11.74 | 11.75 | 11.68 | 11.7 | 3187200
1995-01-27 00:00:00 | 11.76 | 11.79 | 11.72 | 11.73 | 6669400
1995-01-26 00:00:00 | 11.7 | 11.79 | 11.67 | 11.78 | 7028100
1995-01-25 00:00:00 | 11.71 | 11.76 | 11.61 | 11.62 | 8853400
1995-01-24 00:00:00 | 11.77 | 11.78 | 11.67 | 11.74 | 7627800
1995-01-23 00:00:00 | 11.89 | 11.89 | 11.71 | 11.71 | 37674400
1995-01-20 00:00:00 | 11.99 | 12.01 | 11.96 | 11.98 | 27737300
1995-01-19 00:00:00 | 12.16 | 12.16 | 12.08 | 12.08 | 12563300
1995-01-18 00:00:00 | 12.02 | 12.1 | 12 | 12.09 | 14471200
1995-01-17 00:00:00 | 12.12 | 12.12 | 12.04 | 12.06 | 7689000
1995-01-16 00:00:00 | 12.23 | 12.23 | 12.1 | 12.1 | 21827400
1995-01-13 00:00:00 | 12.12 | 12.16 | 12.04 | 12.13 | 7774400
1995-01-12 00:00:00 | 12.15 | 12.18 | 12.1 | 12.12 | 17824500
1995-01-11 00:00:00 | 12.04 | 12.16 | 12.03 | 12.1 | 11159200
1995-01-10 00:00:00 | 12.08 | 12.11 | 12.03 | 12.09 | 10433700
1995-01-09 00:00:00 | 12.37 | 12.38 | 12.19 | 12.19 | 9706200
1995-01-06 00:00:00 | 12.2 | 12.33 | 12.2 | 12.33 | 10084800
1995-01-05 00:00:00 | 12.34 | 12.34 | 12.23 | 12.27 | 8783800
1995-01-04 00:00:00 | 12.25 | 12.33 | 12.18 | 12.31 | 7277600
1995-01-03 00:00:00 | 12.39 | 12.42 | 12.21 | 12.21 | 14952800
1994-12-30 00:00:00 | 12.47 | 12.47 | 12.47 | 12.47 | 1002300
1994-11-15 00:00:00 | 11.97 | 11.98 | 11.93 | 11.95 | 7230500
1994-11-14 00:00:00 | 11.92 | 12.02 | 11.92 | 11.93 | 7670200
1994-11-11 00:00:00 | 11.85 | 11.94 | 11.84 | 11.86 | 7015100
1994-11-10 00:00:00 | 11.73 | 11.87 | 11.7 | 11.87 | 7518400
1994-11-09 00:00:00 | 11.65 | 11.79 | 11.64 | 11.75 | 7734400
1994-11-08 00:00:00 | 11.73 | 11.74 | 11.59 | 11.59 | 3711800
1994-11-07 00:00:00 | 11.72 | 11.76 | 11.68 | 11.74 | 4043100
1994-11-04 00:00:00 | 11.82 | 11.85 | 11.71 | 11.81 | 7419900
1994-11-03 00:00:00 | 11.8 | 11.84 | 11.76 | 11.8 | 4341200
1994-11-02 00:00:00 | 11.79 | 11.87 | 11.76 | 11.76 | 6453200
1994-11-01 00:00:00 | 11.7 | 11.84 | 11.7 | 11.83 | 9309500
1994-10-31 00:00:00 | 11.62 | 11.77 | 11.62 | 11.74 | 8528500
1994-10-28 00:00:00 | 11.38 | 11.55 | 11.32 | 11.54 | 5634200
1994-10-27 00:00:00 | 11.46 | 11.48 | 11.24 | 11.33 | 5460500
1994-10-26 00:00:00 | 11.54 | 11.56 | 11.43 | 11.44 | 4347500
1994-10-25 00:00:00 | 11.55 | 11.58 | 11.4 | 11.52 | 25650000
1994-10-24 00:00:00 | 11.67 | 11.74 | 11.66 | 11.7 | 4256800
1994-10-21 00:00:00 | 11.68 | 11.68 | 11.55 | 11.65 | 14833900
1994-10-20 00:00:00 | 11.86 | 11.86 | 11.76 | 11.79 | 7068200
1994-10-19 00:00:00 | 11.82 | 11.85 | 11.67 | 11.79 | 7549400
1994-10-18 00:00:00 | 11.89 | 11.9 | 11.82 | 11.84 | 5544300
1994-10-17 00:00:00 | 12.06 | 12.06 | 11.94 | 11.97 | 5113400
1994-10-14 00:00:00 | 12.05 | 12.07 | 11.96 | 12.04 | 7997300
1994-10-13 00:00:00 | 12.08 | 12.16 | 12.01 | 12.11 | 6296500
1994-10-12 00:00:00 | 12.1 | 12.14 | 12 | 12.06 | 8845800
1994-10-11 00:00:00 | 12.11 | 12.11 | 12 | 12.09 | 8333100
1994-10-10 00:00:00 | 11.8 | 12.06 | 11.8 | 12.06 | 8252700
1994-10-07 00:00:00 | 11.54 | 11.67 | 11.5 | 11.66 | 4796300
1994-10-06 00:00:00 | 11.52 | 11.58 | 11.46 | 11.56 | 5337200
1994-10-05 00:00:00 | 11.58 | 11.6 | 11.45 | 11.48 | 5750800
1994-10-04 00:00:00 | 11.5 | 11.67 | 11.5 | 11.66 | 5190600
1994-10-03 00:00:00 | 11.7 | 11.7 | 11.48 | 11.5 | 8119100
1994-09-30 00:00:00 | 11.91 | 11.92 | 11.65 | 11.69 | 8131100
1994-09-29 00:00:00 | 12.03 | 12.08 | 11.9 | 11.93 | 5258600
1994-09-28 00:00:00 | 11.96 | 12.09 | 11.93 | 12.06 | 6782400
1994-09-27 00:00:00 | 11.9 | 11.94 | 11.88 | 11.93 | 6555600
1994-09-26 00:00:00 | 12.04 | 12.04 | 11.91 | 11.91 | 5974400
1994-09-23 00:00:00 | 12 | 12.1 | 11.96 | 12.05 | 4607900
1994-09-22 00:00:00 | 12.02 | 12.09 | 11.94 | 12 | 5149700
1994-09-21 00:00:00 | 12 | 12.01 | 11.93 | 11.96 | 4698000
1994-09-20 00:00:00 | 12.11 | 12.12 | 11.95 | 12.01 | 5199600
1994-09-19 00:00:00 | 12.03 | 12.17 | 11.98 | 12.13 | 10530700
1994-09-16 00:00:00 | 12.23 | 12.26 | 11.98 | 12 | 7856300
1994-09-15 00:00:00 | 12.23 | 12.26 | 12.06 | 12.16 | 7511700
1994-09-14 00:00:00 | 12.33 | 12.4 | 12.16 | 12.2 | 6039900
1994-09-13 00:00:00 | 12.15 | 12.36 | 12.1 | 12.36 | 8869500
1994-09-09 00:00:00 | 12.35 | 12.39 | 12.17 | 12.17 | 0
1994-09-08 00:00:00 | 12.32 | 12.34 | 12.29 | 12.29 | 3800200
1994-09-07 00:00:00 | 12.3 | 12.35 | 12.26 | 12.29 | 3480900
1994-09-06 00:00:00 | 12.29 | 12.33 | 12.2 | 12.26 | 4331600
1994-09-05 00:00:00 | 12.34 | 12.4 | 12.31 | 12.33 | 6728500
1994-09-02 00:00:00 | 12.13 | 12.37 | 12.09 | 12.37 | 8761500
1994-09-01 00:00:00 | 12.31 | 12.31 | 12.12 | 12.12 | 6014000
1994-08-31 00:00:00 | 12.25 | 12.38 | 12.25 | 12.27 | 8294600
1994-08-30 00:00:00 | 12.42 | 12.44 | 12.29 | 12.3 | 6724900
1994-08-29 00:00:00 | 12.35 | 12.45 | 12.35 | 12.45 | 11548800
1994-08-26 00:00:00 | 11.97 | 12.29 | 11.94 | 12.29 | 8145500
1994-08-25 00:00:00 | 12.02 | 12.05 | 11.96 | 12.02 | 5076000
1994-08-24 00:00:00 | 11.91 | 11.95 | 11.87 | 11.94 | 6291800
1994-08-23 00:00:00 | 11.8 | 11.85 | 11.68 | 11.84 | 5219400
1994-08-22 00:00:00 | 11.89 | 11.89 | 11.76 | 11.8 | 4454200
1994-08-19 00:00:00 | 11.83 | 11.87 | 11.77 | 11.84 | 8291100
1994-08-18 00:00:00 | 11.99 | 11.99 | 11.88 | 11.91 | 4030900
1994-08-17 00:00:00 | 11.88 | 11.98 | 11.88 | 11.93 | 7276200
1994-08-16 00:00:00 | 11.73 | 11.86 | 11.68 | 11.86 | 2290600
1994-08-15 00:00:00 | 11.74 | 11.79 | 11.68 | 11.72 | 2589600
1994-08-12 00:00:00 | 11.68 | 11.74 | 11.51 | 11.74 | 5697000
1994-08-11 00:00:00 | 11.88 | 11.93 | 11.75 | 11.8 | 3797900
1994-08-10 00:00:00 | 11.86 | 11.86 | 11.76 | 11.82 | 3777200
1994-08-09 00:00:00 | 11.94 | 11.95 | 11.82 | 11.82 | 5341900
1994-08-08 00:00:00 | 11.75 | 11.92 | 11.74 | 11.92 | 2597000
1994-08-05 00:00:00 | 11.92 | 11.95 | 11.75 | 11.78 | 4236700
1994-08-04 00:00:00 | 11.9 | 11.9 | 11.81 | 11.87 | 4265700
1994-08-03 00:00:00 | 12 | 12.03 | 11.86 | 11.88 | 5854300
1994-08-02 00:00:00 | 11.86 | 11.98 | 11.84 | 11.98 | 8323700
1994-07-29 00:00:00 | 11.67 | 11.73 | 11.6 | 11.73 | 7857900
1994-07-28 00:00:00 | 11.49 | 11.6 | 11.4 | 11.6 | 7645300
1994-07-27 00:00:00 | 11.66 | 11.71 | 11.48 | 11.49 | 6994500
1994-07-26 00:00:00 | 11.65 | 11.81 | 11.64 | 11.75 | 10960300
1994-07-25 00:00:00 | 11.68 | 11.75 | 11.65 | 11.65 | 6245600
1994-07-22 00:00:00 | 11.81 | 11.89 | 11.72 | 11.79 | 9638200
1994-07-21 00:00:00 | 11.43 | 11.72 | 11.43 | 11.7 | 9297000
1994-07-20 00:00:00 | 11.18 | 11.44 | 11.18 | 11.44 | 12003100
1994-07-19 00:00:00 | 11.05 | 11.08 | 11.01 | 11.03 | 5611000
1994-07-18 00:00:00 | 10.93 | 11.04 | 10.86 | 10.96 | 4814200
1994-07-15 00:00:00 | 11.23 | 11.23 | 10.92 | 11.01 | 9094300
1994-07-14 00:00:00 | 10.8 | 11.15 | 10.8 | 11.12 | 7410600
1994-07-13 00:00:00 | 10.7 | 10.85 | 10.63 | 10.7 | 11600100
1994-07-12 00:00:00 | 10.97 | 10.97 | 10.72 | 10.72 | 4536800
1994-07-11 00:00:00 | 11 | 11.09 | 10.94 | 10.96 | 4057500
1994-07-08 00:00:00 | 11.09 | 11.1 | 10.9 | 10.94 | 5778900
1994-07-07 00:00:00 | 11.16 | 11.19 | 11.06 | 11.11 | 2004400
1994-07-06 00:00:00 | 11.12 | 11.25 | 11.12 | 11.13 | 3745800
1994-07-05 00:00:00 | 11.21 | 11.27 | 11.13 | 11.14 | 3699900
1994-07-04 00:00:00 | 11.22 | 11.31 | 11.22 | 11.31 | 1606000
1994-07-01 00:00:00 | 11.2 | 11.25 | 11.12 | 11.17 | 3568200
1994-06-30 00:00:00 | 11.4 | 11.42 | 11.2 | 11.23 | 6350500
1994-06-29 00:00:00 | 11.33 | 11.35 | 11.25 | 11.31 | 4139700
1994-06-28 00:00:00 | 11.14 | 11.32 | 11.1 | 11.26 | 3938900
1994-06-27 00:00:00 | 10.83 | 11.02 | 10.76 | 11.02 | 7089800
1994-06-24 00:00:00 | 11.03 | 11.05 | 10.97 | 10.99 | 5365200
1994-06-23 00:00:00 | 11.22 | 11.27 | 11.1 | 11.15 | 6271200
1994-06-22 00:00:00 | 10.98 | 11.13 | 10.96 | 11.1 | 6263600
1994-06-21 00:00:00 | 10.98 | 11.12 | 10.87 | 10.88 | 8877100
1994-06-20 00:00:00 | 11.15 | 11.17 | 10.84 | 10.95 | 10835000
1994-06-17 00:00:00 | 11.53 | 11.53 | 11.33 | 11.33 | 12736200
1994-06-16 00:00:00 | 11.45 | 11.52 | 11.41 | 11.45 | 9148800
1994-06-15 00:00:00 | 11.83 | 11.84 | 11.59 | 11.6 | 7734000
1994-06-14 00:00:00 | 11.72 | 11.82 | 11.71 | 11.82 | 4813800
1994-06-13 00:00:00 | 11.81 | 11.85 | 11.77 | 11.81 | 3658100
1994-06-10 00:00:00 | 11.95 | 11.95 | 11.82 | 11.82 | 4426300
1994-06-09 00:00:00 | 12 | 12.1 | 11.93 | 11.94 | 6730500
1994-06-08 00:00:00 | 11.75 | 11.99 | 11.75 | 11.99 | 9353600
1994-06-07 00:00:00 | 11.74 | 11.84 | 11.74 | 11.79 | 7699800
1994-06-06 00:00:00 | 11.57 | 11.78 | 11.57 | 11.76 | 7393900
1994-06-03 00:00:00 | 11.42 | 11.52 | 11.38 | 11.47 | 6419600
1994-06-02 00:00:00 | 11.58 | 11.58 | 11.46 | 11.46 | 4611500
1994-06-01 00:00:00 | 11.59 | 11.59 | 11.45 | 11.53 | 6362800
1994-05-31 00:00:00 | 11.49 | 11.51 | 11.38 | 11.47 | 9357200
1994-05-30 00:00:00 | 11.27 | 11.51 | 11.27 | 11.5 | 10144000
1994-05-27 00:00:00 | 11.32 | 11.49 | 11.3 | 11.45 | 10674100
1994-05-26 00:00:00 | 11.09 | 11.23 | 11.09 | 11.23 | 11034300
1994-05-25 00:00:00 | 11.24 | 11.24 | 11.07 | 11.16 | 5571400
1994-05-24 00:00:00 | 11.28 | 11.28 | 11.15 | 11.18 | 6781500
1994-05-20 00:00:00 | 11.38 | 11.44 | 11.33 | 11.37 | 9995500
1994-05-19 00:00:00 | 11.48 | 11.48 | 11.35 | 11.35 | 12696100
1994-05-18 00:00:00 | 11.55 | 11.59 | 11.41 | 11.42 | 35766700
1994-05-17 00:00:00 | 11.2 | 11.35 | 11.16 | 11.35 | 13107300
1994-05-16 00:00:00 | 11.2 | 11.31 | 11.13 | 11.15 | 10196200
1994-05-13 00:00:00 | 11 | 11.05 | 10.9 | 11.05 | 10498800
1994-05-11 00:00:00 | 11.22 | 11.22 | 11.02 | 11.02 | 9935700
1994-05-10 00:00:00 | 10.94 | 11.17 | 10.91 | 11.14 | 14665300
1994-05-09 00:00:00 | 11.25 | 11.27 | 10.85 | 10.85 | 8340300
1994-05-06 00:00:00 | 11.53 | 11.53 | 11.29 | 11.3 | 11639300
1994-05-05 00:00:00 | 11.52 | 11.6 | 11.46 | 11.47 | 9685800
1994-05-04 00:00:00 | 11.76 | 11.76 | 11.5 | 11.58 | 9945100
1994-05-03 00:00:00 | 11.95 | 11.95 | 11.81 | 11.82 | 6260000
1994-05-02 00:00:00 | 11.77 | 11.95 | 11.77 | 11.93 | 5024000
1994-04-29 00:00:00 | 11.86 | 11.89 | 11.7 | 11.73 | 7259200
1994-04-28 00:00:00 | 12.16 | 12.16 | 11.85 | 11.85 | 9617100
1994-04-27 00:00:00 | 12.12 | 12.17 | 12.04 | 12.1 | 4764300
1994-04-26 00:00:00 | 12.21 | 12.25 | 12.1 | 12.1 | 8385800
1994-04-25 00:00:00 | 12.22 | 12.22 | 12.02 | 12.11 | 6338300
1994-04-22 00:00:00 | 12.29 | 12.29 | 12.23 | 12.24 | 5545300
1994-04-21 00:00:00 | 12.36 | 12.37 | 12.22 | 12.22 | 6050800
1994-04-20 00:00:00 | 12.44 | 12.44 | 12.3 | 12.35 | 3643000
1994-04-19 00:00:00 | 12.43 | 12.47 | 12.38 | 12.4 | 3738600
1994-04-15 00:00:00 | 12.4 | 12.53 | 12.39 | 12.49 | 0
1994-04-14 00:00:00 | 12.45 | 12.45 | 12.33 | 12.34 | 5672000
1994-04-13 00:00:00 | 12.55 | 12.55 | 12.45 | 12.47 | 3486700
1994-04-12 00:00:00 | 12.42 | 12.59 | 12.42 | 12.51 | 6847700
1994-04-11 00:00:00 | 12.24 | 12.36 | 12.24 | 12.34 | 4695100
1994-04-08 00:00:00 | 12.19 | 12.25 | 12.13 | 12.16 | 4281000
1994-04-07 00:00:00 | 12.02 | 12.15 | 12.02 | 12.1 | 9353100
1994-04-06 00:00:00 | 11.93 | 12 | 11.93 | 11.97 | 7635200
1994-04-05 00:00:00 | 11.79 | 11.95 | 11.75 | 11.89 | 10497300
1994-03-31 00:00:00 | 11.94 | 11.97 | 11.86 | 11.86 | 8691200
1994-03-30 00:00:00 | 12.04 | 12.08 | 11.96 | 12.01 | 7500100
1994-03-29 00:00:00 | 12.28 | 12.28 | 12.15 | 12.15 | 5339000
1994-03-28 00:00:00 | 12.17 | 12.28 | 12.17 | 12.25 | 6803600
1994-03-25 00:00:00 | 12.11 | 12.13 | 11.95 | 12.1 | 9396400
1994-03-24 00:00:00 | 12.22 | 12.3 | 12.13 | 12.13 | 7728600
1994-03-23 00:00:00 | 12.4 | 12.4 | 12.25 | 12.29 | 4336900
1994-03-22 00:00:00 | 12.27 | 12.41 | 12.27 | 12.32 | 7504400
1994-03-21 00:00:00 | 12.35 | 12.35 | 12.2 | 12.2 | 3970800
1994-03-18 00:00:00 | 12.47 | 12.47 | 12.35 | 12.39 | 12025200
1994-03-17 00:00:00 | 12.67 | 12.67 | 12.46 | 12.51 | 9082300
1994-03-16 00:00:00 | 12.8 | 12.86 | 12.65 | 12.68 | 5426200
1994-03-15 00:00:00 | 12.67 | 12.79 | 12.67 | 12.75 | 3033300
1994-03-14 00:00:00 | 12.57 | 12.69 | 12.57 | 12.63 | 2987900
1994-03-11 00:00:00 | 12.57 | 12.6 | 12.45 | 12.47 | 4411600
1994-03-10 00:00:00 | 12.58 | 12.67 | 12.54 | 12.63 | 2970800
1994-03-09 00:00:00 | 12.6 | 12.6 | 12.5 | 12.5 | 4311400
1994-03-08 00:00:00 | 12.68 | 12.71 | 12.53 | 12.65 | 7348500
1994-03-07 00:00:00 | 12.68 | 12.74 | 12.68 | 12.7 | 5380600
1994-03-04 00:00:00 | 12.44 | 12.59 | 12.44 | 12.57 | 10382800
1994-03-03 00:00:00 | 12.4 | 12.51 | 12.35 | 12.35 | 9043300
1994-03-02 00:00:00 | 12.5 | 12.5 | 12.23 | 12.3 | 12850100
1994-03-01 00:00:00 | 12.82 | 12.88 | 12.6 | 12.6 | 9032000
1994-02-28 00:00:00 | 13.02 | 13.06 | 12.75 | 12.83 | 11861200
1994-02-25 00:00:00 | 12.87 | 13.1 | 12.87 | 12.98 | 9463900
1994-02-24 00:00:00 | 13.19 | 13.22 | 12.9 | 12.96 | 25069100
1994-02-23 00:00:00 | 13.42 | 13.49 | 13.38 | 13.49 | 5911900
1994-02-22 00:00:00 | 13.38 | 13.41 | 13.24 | 13.3 | 12732500
1994-02-21 00:00:00 | 13.36 | 13.46 | 13.34 | 13.38 | 6296100
1994-02-18 00:00:00 | 13.58 | 13.66 | 13.44 | 13.5 | 13253500
1994-02-17 00:00:00 | 13.5 | 13.67 | 13.5 | 13.67 | 15534700
1994-02-16 00:00:00 | 13.31 | 13.48 | 13.3 | 13.45 | 14670900
1994-02-15 00:00:00 | 13.06 | 13.28 | 13.06 | 13.25 | 10403300
1994-02-14 00:00:00 | 13.23 | 13.31 | 13.05 | 13.06 | 6306400
1994-02-11 00:00:00 | 13.21 | 13.23 | 13.08 | 13.23 | 10337300
1994-02-10 00:00:00 | 13.51 | 13.55 | 13.3 | 13.34 | 8679200
1994-02-09 00:00:00 | 13.43 | 13.51 | 13.38 | 13.45 | 9206400
1994-02-08 00:00:00 | 13.69 | 13.8 | 13.57 | 13.57 | 8049700
1994-02-07 00:00:00 | 13.57 | 13.73 | 13.57 | 13.59 | 11347900
1994-02-04 00:00:00 | 13.81 | 13.96 | 13.81 | 13.89 | 5408400
1994-02-03 00:00:00 | 13.92 | 13.92 | 13.75 | 13.9 | 8280100
1994-02-02 00:00:00 | 13.96 | 14.03 | 13.95 | 13.95 | 9173100
1994-02-01 00:00:00 | 14.27 | 14.27 | 14.07 | 14.08 | 11645900
1994-01-31 00:00:00 | 14.2 | 14.37 | 14.19 | 14.26 | 8308000
1994-01-28 00:00:00 | 13.85 | 14.08 | 13.85 | 14.06 | 7055900
1994-01-27 00:00:00 | 13.79 | 13.88 | 13.79 | 13.81 | 9526200
1994-01-26 00:00:00 | 13.46 | 13.7 | 13.46 | 13.66 | 11678900
1994-01-25 00:00:00 | 13.37 | 13.49 | 13.37 | 13.43 | 9847300
1994-01-24 00:00:00 | 13.2 | 13.3 | 13.18 | 13.3 | 13873900
1994-01-21 00:00:00 | 13.15 | 13.25 | 13.15 | 13.23 | 6613800
1994-01-20 00:00:00 | 13.3 | 13.3 | 13.16 | 13.22 | 10745400
1994-01-19 00:00:00 | 13.3 | 13.37 | 13.29 | 13.32 | 4821100
1994-01-18 00:00:00 | 13.27 | 13.33 | 13.27 | 13.32 | 5982000
1994-01-17 00:00:00 | 13.28 | 13.37 | 13.25 | 13.29 | 9079600
1994-01-14 00:00:00 | 13.1 | 13.25 | 13.05 | 13.25 | 6186000
1994-01-13 00:00:00 | 13.21 | 13.29 | 13.11 | 13.12 | 5978800
1994-01-12 00:00:00 | 13.29 | 13.3 | 13.19 | 13.25 | 10717600
1994-01-11 00:00:00 | 13.24 | 13.38 | 13.24 | 13.31 | 7120000
1994-01-10 00:00:00 | 13.5 | 13.53 | 13.25 | 13.27 | 7417300
1994-01-07 00:00:00 | 13.3 | 13.44 | 13.25 | 13.43 | 11264400
1994-01-06 00:00:00 | 12.98 | 13.15 | 12.95 | 13.15 | 8182200
1994-01-05 00:00:00 | 12.98 | 13.05 | 12.94 | 12.98 | 9519700
1994-01-04 00:00:00 | 12.94 | 12.94 | 12.83 | 12.91 | 13794900
1994-01-03 00:00:00 | 12.87 | 12.92 | 12.81 | 12.91 | 5768700
1993-12-30 00:00:00 | 12.85 | 12.88 | 12.8 | 12.83 | 5381100
1993-12-29 00:00:00 | 12.74 | 12.77 | 12.57 | 12.7 | 3482100
1993-12-28 00:00:00 | 12.89 | 12.89 | 12.74 | 12.74 | 4095600
1993-12-27 00:00:00 | 12.8 | 12.94 | 12.8 | 12.83 | 4843800
1993-12-23 00:00:00 | 12.5 | 12.78 | 12.5 | 12.77 | 12064400
1993-12-22 00:00:00 | 12.48 | 12.51 | 12.47 | 12.49 | 3176800
1993-12-21 00:00:00 | 12.6 | 12.61 | 12.47 | 12.47 | 3177400
1993-12-20 00:00:00 | 12.57 | 12.62 | 12.55 | 12.6 | 6137500
1993-12-17 00:00:00 | 12.4 | 12.58 | 12.4 | 12.54 | 12981700
1993-12-16 00:00:00 | 12.4 | 12.4 | 12.34 | 12.4 | 4274300
1993-12-15 00:00:00 | 12.51 | 12.52 | 12.25 | 12.37 | 5041700
1993-12-14 00:00:00 | 12.56 | 12.63 | 12.51 | 12.52 | 4685900
1993-12-13 00:00:00 | 12.53 | 12.58 | 12.52 | 12.54 | 4456300
1993-12-10 00:00:00 | 12.45 | 12.53 | 12.45 | 12.5 | 4758400
1993-12-09 00:00:00 | 12.34 | 12.6 | 12.34 | 12.46 | 8666000
1993-12-08 00:00:00 | 12.21 | 12.28 | 12.2 | 12.25 | 4923700
1993-12-07 00:00:00 | 12.23 | 12.23 | 12.11 | 12.2 | 6286200
1993-12-06 00:00:00 | 12.15 | 12.25 | 12.15 | 12.2 | 9057000
1993-12-03 00:00:00 | 11.95 | 12.18 | 11.94 | 12.08 | 11800300
1993-12-02 00:00:00 | 11.79 | 11.87 | 11.74 | 11.86 | 4756100
1993-12-01 00:00:00 | 11.61 | 11.8 | 11.61 | 11.72 | 8171900
1993-11-30 00:00:00 | 11.71 | 11.71 | 11.59 | 11.59 | 5288300
1993-11-29 00:00:00 | 11.77 | 11.78 | 11.65 | 11.69 | 4613600
1993-11-26 00:00:00 | 11.87 | 11.87 | 11.8 | 11.82 | 3943100
1993-11-25 00:00:00 | 11.84 | 11.87 | 11.8 | 11.85 | 7314300
1993-11-24 00:00:00 | 11.8 | 11.86 | 11.73 | 11.79 | 9584000
1993-11-23 00:00:00 | 11.53 | 11.77 | 11.52 | 11.7 | 9284100
1993-11-22 00:00:00 | 11.65 | 11.7 | 11.57 | 11.57 | 5745300
1993-11-19 00:00:00 | 11.64 | 11.73 | 11.62 | 11.67 | 6873200
1993-11-18 00:00:00 | 11.69 | 11.7 | 11.65 | 11.65 | 3065600
1993-11-17 00:00:00 | 11.68 | 11.7 | 11.63 | 11.64 | 2811200
1993-11-16 00:00:00 | 11.61 | 11.7 | 11.61 | 11.65 | 2992000
1993-11-15 00:00:00 | 11.75 | 11.75 | 11.63 | 11.66 | 3305300
1993-11-12 00:00:00 | 11.68 | 11.73 | 11.67 | 11.69 | 5343100
1993-11-11 00:00:00 | 11.89 | 11.89 | 11.75 | 11.76 | 4601200
1993-11-10 00:00:00 | 11.84 | 11.95 | 11.84 | 11.84 | 9692000
1993-11-09 00:00:00 | 11.58 | 11.73 | 11.58 | 11.73 | 8222800
1993-11-08 00:00:00 | 11.63 | 11.64 | 11.57 | 11.6 | 7958400
1993-11-05 00:00:00 | 11.62 | 11.65 | 11.49 | 11.57 | 7841800
1993-11-04 00:00:00 | 11.84 | 11.84 | 11.7 | 11.74 | 6790600
1993-11-03 00:00:00 | 11.98 | 11.99 | 11.92 | 11.93 | 0
1993-11-02 00:00:00 | 11.88 | 11.99 | 11.85 | 11.91 | 6463500
1993-11-01 00:00:00 | 11.9 | 11.9 | 11.7 | 11.84 | 5866400
1993-10-29 00:00:00 | 11.95 | 11.95 | 11.85 | 11.87 | 5678600
1993-10-28 00:00:00 | 11.98 | 11.98 | 11.87 | 11.92 | 5312200
1993-10-27 00:00:00 | 12.01 | 12.04 | 11.95 | 11.98 | 5538800
1993-10-26 00:00:00 | 11.95 | 12.01 | 11.94 | 11.96 | 9155700
1993-10-25 00:00:00 | 11.91 | 11.93 | 11.87 | 11.91 | 6141500
1993-10-22 00:00:00 | 11.98 | 11.98 | 11.93 | 11.94 | 11075700
1993-10-21 00:00:00 | 11.82 | 11.92 | 11.81 | 11.92 | 9864900
1993-10-20 00:00:00 | 11.73 | 11.85 | 11.73 | 11.83 | 9200300
1993-10-19 00:00:00 | 11.77 | 11.77 | 11.65 | 11.74 | 11776600
1993-10-18 00:00:00 | 11.6 | 11.75 | 11.59 | 11.72 | 9059300
1993-10-15 00:00:00 | 11.53 | 11.63 | 11.5 | 11.53 | 15437200
1993-10-14 00:00:00 | 11.28 | 11.42 | 11.26 | 11.42 | 12927200
1993-10-13 00:00:00 | 11.05 | 11.2 | 11.03 | 11.19 | 6687200
1993-10-12 00:00:00 | 11.07 | 11.07 | 11.01 | 11.03 | 5274200
1993-10-11 00:00:00 | 11.08 | 11.08 | 11.01 | 11.05 | 3899200
1993-10-08 00:00:00 | 11.05 | 11.12 | 11.05 | 11.06 | 4326800
1993-10-07 00:00:00 | 11.13 | 11.13 | 11.09 | 11.09 | 3842300
1993-10-06 00:00:00 | 11.16 | 11.18 | 11.09 | 11.13 | 4079800
1993-10-05 00:00:00 | 11.08 | 11.12 | 11.06 | 11.12 | 5097100
1993-10-04 00:00:00 | 10.97 | 11.05 | 10.93 | 11.02 | 3600000
1993-10-01 00:00:00 | 10.94 | 10.98 | 10.87 | 10.94 | 2442800
1993-09-30 00:00:00 | 11.03 | 11.05 | 10.9 | 10.9 | 5490600
1993-09-29 00:00:00 | 10.9 | 11.02 | 10.9 | 10.99 | 5132500
1993-09-28 00:00:00 | 10.7 | 10.84 | 10.7 | 10.78 | 4712900
1993-09-27 00:00:00 | 10.7 | 10.84 | 10.7 | 10.78 | 4613500
1993-09-24 00:00:00 | 10.61 | 10.65 | 10.61 | 10.65 | 3169700
1993-09-23 00:00:00 | 10.68 | 10.7 | 10.63 | 10.63 | 2952500
1993-09-22 00:00:00 | 10.61 | 10.68 | 10.57 | 10.63 | 5059500
1993-09-21 00:00:00 | 10.75 | 10.75 | 10.66 | 10.69 | 3647800
1993-09-20 00:00:00 | 10.59 | 10.74 | 10.56 | 10.74 | 3968800
1993-09-17 00:00:00 | 10.62 | 10.65 | 10.57 | 10.57 | 3529700
1993-09-16 00:00:00 | 10.39 | 10.6 | 10.39 | 10.58 | 8474400
1993-09-15 00:00:00 | 10.61 | 10.64 | 10.4 | 10.41 | 8683300
1993-09-14 00:00:00 | 10.58 | 10.67 | 10.58 | 10.62 | 3751800
1993-09-10 00:00:00 | 10.7 | 10.74 | 10.52 | 10.53 | 0
1993-09-09 00:00:00 | 10.7 | 10.78 | 10.67 | 10.7 | 5428900
1993-09-08 00:00:00 | 10.7 | 10.76 | 10.64 | 10.72 | 3276800
1993-09-07 00:00:00 | 10.7 | 10.72 | 10.63 | 10.72 | 3636000
1993-09-06 00:00:00 | 10.72 | 10.76 | 10.63 | 10.63 | 4082200
1993-09-03 00:00:00 | 10.85 | 10.87 | 10.75 | 10.77 | 5173300
1993-09-02 00:00:00 | 10.89 | 10.92 | 10.85 | 10.85 | 0
1993-09-01 00:00:00 | 11.07 | 11.07 | 10.93 | 10.93 | 6395300
1993-08-31 00:00:00 | 11.05 | 11.06 | 11.02 | 11.05 | 9836500
1993-08-30 00:00:00 | 11.05 | 11.09 | 11.02 | 11.05 | 3933500
1993-08-27 00:00:00 | 10.96 | 11.08 | 10.96 | 11.04 | 3543600
1993-08-26 00:00:00 | 11.19 | 11.19 | 11.01 | 11.01 | 3337600
1993-08-25 00:00:00 | 11.06 | 11.18 | 11.06 | 11.17 | 2824400
1993-08-24 00:00:00 | 10.99 | 11 | 10.95 | 11 | 5333400
1993-08-23 00:00:00 | 10.96 | 10.98 | 10.85 | 10.93 | 4716600
1993-08-20 00:00:00 | 11.02 | 11.05 | 10.99 | 10.99 | 4335400
1993-08-19 00:00:00 | 11.06 | 11.09 | 11.01 | 11.02 | 8168500
1993-08-18 00:00:00 | 10.96 | 11.04 | 10.96 | 11.04 | 8989600
1993-08-17 00:00:00 | 11.09 | 11.1 | 10.93 | 10.93 | 4099600
1993-08-16 00:00:00 | 10.87 | 11 | 10.85 | 10.99 | 6147900
1993-08-13 00:00:00 | 10.58 | 10.8 | 10.58 | 10.8 | 7925900
1993-08-12 00:00:00 | 10.48 | 10.55 | 10.43 | 10.55 | 6042300
1993-08-11 00:00:00 | 10.25 | 10.4 | 10.25 | 10.38 | 7109800
1993-08-10 00:00:00 | 10.37 | 10.46 | 10.31 | 10.33 | 6787000
1993-08-09 00:00:00 | 10.22 | 10.32 | 10.18 | 10.31 | 5891600
1993-08-06 00:00:00 | 10.2 | 10.25 | 10.16 | 10.18 | 9741800
1993-08-05 00:00:00 | 10.31 | 10.31 | 10.15 | 10.17 | 8215500
1993-08-04 00:00:00 | 10.56 | 10.56 | 10.33 | 10.37 | 14151200
1993-08-03 00:00:00 | 10.52 | 10.55 | 10.48 | 10.53 | 11312700
1993-08-02 00:00:00 | 10.5 | 10.62 | 10.47 | 10.47 | 5088900
1993-07-30 00:00:00 | 10.47 | 10.53 | 10.46 | 10.49 | 4524800
1993-07-29 00:00:00 | 10.55 | 10.55 | 10.4 | 10.45 | 4827400
1993-07-28 00:00:00 | 10.6 | 10.64 | 10.5 | 10.51 | 6112000
1993-07-27 00:00:00 | 10.46 | 10.6 | 10.44 | 10.55 | 5377300
1993-07-26 00:00:00 | 10.3 | 10.33 | 10.27 | 10.33 | 13176800
1993-07-23 00:00:00 | 10.25 | 10.41 | 10.25 | 10.26 | 6615100
1993-07-22 00:00:00 | 10.35 | 10.42 | 10.25 | 10.25 | 12189900
1993-07-21 00:00:00 | 10.51 | 10.51 | 10.25 | 10.32 | 9551300
1993-07-20 00:00:00 | 10.68 | 10.69 | 10.48 | 10.48 | 10496600
1993-07-19 00:00:00 | 10.79 | 10.79 | 10.74 | 10.75 | 10546800
1993-07-16 00:00:00 | 10.67 | 10.77 | 10.6 | 10.77 | 10020900
1993-07-15 00:00:00 | 10.84 | 10.87 | 10.68 | 10.71 | 12655300
1993-07-14 00:00:00 | 10.86 | 10.91 | 10.81 | 10.83 | 9140300
1993-07-13 00:00:00 | 10.98 | 10.99 | 10.91 | 10.91 | 4325000
1993-07-12 00:00:00 | 11.1 | 11.11 | 10.98 | 10.98 | 3810500
1993-07-09 00:00:00 | 11.1 | 11.13 | 11.06 | 11.08 | 5176500
1993-07-08 00:00:00 | 10.98 | 11.07 | 10.92 | 11.03 | 6047700
1993-07-07 00:00:00 | 11.05 | 11.08 | 10.85 | 10.89 | 8458900
1993-07-06 00:00:00 | 11.34 | 11.34 | 11.16 | 11.18 | 8855000
1993-07-05 00:00:00 | 11.29 | 11.31 | 11.27 | 11.3 | 6525600
1993-07-02 00:00:00 | 11.4 | 11.42 | 11.31 | 11.32 | 1667300
1993-07-01 00:00:00 | 11.44 | 11.48 | 11.41 | 11.41 | 2456000
1993-06-30 00:00:00 | 11.52 | 11.56 | 11.41 | 11.41 | 2654900
1993-06-29 00:00:00 | 11.45 | 11.5 | 11.39 | 11.48 | 8102300
1993-06-28 00:00:00 | 11.29 | 11.5 | 11.29 | 11.46 | 9114200
1993-06-25 00:00:00 | 11.24 | 11.29 | 11.2 | 11.27 | 8640000
1993-06-24 00:00:00 | 11.17 | 11.25 | 11.16 | 11.19 | 4470700
1993-06-23 00:00:00 | 11.34 | 11.34 | 11.17 | 11.17 | 2953100
1993-06-22 00:00:00 | 11.36 | 11.43 | 11.33 | 11.33 | 5945000
1993-06-21 00:00:00 | 11.19 | 11.3 | 11.18 | 11.3 | 9111900
1993-06-18 00:00:00 | 11.3 | 11.34 | 11.22 | 11.23 | 5149500
1993-06-17 00:00:00 | 11.14 | 11.28 | 11.14 | 11.23 | 8202400
1993-06-16 00:00:00 | 10.93 | 11.07 | 10.92 | 11.06 | 5971700
1993-06-15 00:00:00 | 11.03 | 11.03 | 10.91 | 10.92 | 4196700
1993-06-14 00:00:00 | 11.1 | 11.1 | 11.01 | 11.01 | 5326600
1993-06-11 00:00:00 | 11.1 | 11.1 | 10.95 | 11.05 | 4498200
1993-06-10 00:00:00 | 11.2 | 11.2 | 11.1 | 11.1 | 0
1993-06-09 00:00:00 | 11.15 | 11.2 | 11.15 | 11.2 | 3836300
1993-06-08 00:00:00 | 11.3 | 11.35 | 11.2 | 11.2 | 4779600
1993-06-07 00:00:00 | 11.15 | 11.35 | 11.15 | 11.3 | 9786000
1993-06-04 00:00:00 | 11.1 | 11.15 | 11.05 | 11.15 | 2254800
1993-06-03 00:00:00 | 11.05 | 11.1 | 11 | 11.1 | 2607500
1993-06-02 00:00:00 | 11.15 | 11.15 | 11 | 11.05 | 1860900
1993-06-01 00:00:00 | 11.1 | 11.15 | 11 | 11.05 | 2694100
1993-05-28 00:00:00 | 11.15 | 11.25 | 11.05 | 11.25 | 5065000
1993-05-27 00:00:00 | 11.2 | 11.25 | 11.1 | 11.1 | 2945100
1993-05-26 00:00:00 | 11.35 | 11.35 | 11.15 | 11.2 | 4408800
1993-05-25 00:00:00 | 11.4 | 11.45 | 11.3 | 11.35 | 1414100
1993-05-24 00:00:00 | 11.35 | 11.4 | 11.3 | 11.35 | 1822100
1993-05-21 00:00:00 | 11.45 | 11.45 | 11.3 | 11.4 | 4778300
1993-05-19 00:00:00 | 11.3 | 11.4 | 11.3 | 11.35 | 2471700
1993-05-18 00:00:00 | 11.25 | 11.3 | 11.2 | 11.3 | 2859800
1993-05-17 00:00:00 | 11.05 | 11.15 | 11 | 11.15 | 1781600
1993-05-14 00:00:00 | 11.05 | 11.15 | 11 | 11 | 3609200
1993-05-13 00:00:00 | 11.25 | 11.3 | 11.1 | 11.1 | 5511000
1993-05-12 00:00:00 | 11.15 | 11.3 | 11.15 | 11.2 | 3920000
1993-05-11 00:00:00 | 11 | 11.1 | 10.95 | 11.05 | 4036200
1993-05-10 00:00:00 | 10.9 | 10.95 | 10.8 | 10.9 | 3119500
1993-05-07 00:00:00 | 10.9 | 10.95 | 10.8 | 10.8 | 1174500
1993-05-06 00:00:00 | 11.1 | 11.15 | 10.95 | 10.95 | 3476500
1993-05-05 00:00:00 | 10.95 | 11.05 | 10.9 | 11.05 | 3006000
1993-05-04 00:00:00 | 10.8 | 11.05 | 10.8 | 10.9 | 5065300
1993-05-03 00:00:00 | 10.7 | 10.8 | 10.65 | 10.75 | 3800400
1993-04-30 00:00:00 | 10.75 | 10.75 | 10.65 | 10.7 | 5017300
1993-04-29 00:00:00 | 10.85 | 10.9 | 10.75 | 10.75 | 2840300
1993-04-28 00:00:00 | 10.95 | 10.95 | 10.85 | 10.9 | 2128300
1993-04-27 00:00:00 | 11.05 | 11.1 | 10.85 | 10.9 | 1524700
1993-04-26 00:00:00 | 11.1 | 11.15 | 11 | 11.1 | 1087900
1993-04-23 00:00:00 | 11.25 | 11.25 | 11.1 | 11.15 | 1970900
1993-04-22 00:00:00 | 11.25 | 11.25 | 11.2 | 11.25 | 1362500
1993-04-21 00:00:00 | 11.25 | 11.3 | 11.2 | 11.25 | 2656100
1993-04-20 00:00:00 | 11.2 | 11.25 | 11.2 | 11.2 | 3844100
1993-04-16 00:00:00 | 11.3 | 11.35 | 11.25 | 11.3 | 105200
1993-04-15 00:00:00 | 11.35 | 11.45 | 11.3 | 11.3 | 3626400
1993-04-14 00:00:00 | 11.5 | 11.55 | 11.35 | 11.35 | 2621800
1993-04-13 00:00:00 | 11.8 | 11.8 | 11.55 | 11.55 | 1758600
1993-04-08 00:00:00 | 11.7 | 11.75 | 11.65 | 11.7 | 1134900
1993-04-07 00:00:00 | 11.9 | 11.9 | 11.6 | 11.65 | 4023600
1993-04-06 00:00:00 | 11.95 | 11.95 | 11.9 | 11.9 | 3641900
1993-04-05 00:00:00 | 11.95 | 11.95 | 11.85 | 11.95 | 1702800
1993-04-02 00:00:00 | 11.9 | 12 | 11.9 | 11.95 | 2858900
1993-04-01 00:00:00 | 11.95 | 12 | 11.95 | 11.95 | 1569000
1993-03-31 00:00:00 | 11.85 | 11.9 | 11.85 | 11.9 | 1670900
1993-03-30 00:00:00 | 11.8 | 11.9 | 11.75 | 11.85 | 0
1993-03-29 00:00:00 | 11.7 | 11.75 | 11.65 | 11.7 | 2685300
1993-03-26 00:00:00 | 11.65 | 11.7 | 11.6 | 11.65 | 2923200
1993-03-25 00:00:00 | 11.55 | 11.6 | 11.5 | 11.55 | 3732500
1993-03-24 00:00:00 | 11.75 | 11.8 | 11.55 | 11.65 | 2671300
1993-03-23 00:00:00 | 11.8 | 11.85 | 11.75 | 11.85 | 2671300
1993-03-22 00:00:00 | 11.75 | 11.8 | 11.7 | 11.8 | 3252400
1993-03-19 00:00:00 | 11.75 | 11.95 | 11.75 | 11.9 | 8271700
1993-03-18 00:00:00 | 11.55 | 11.7 | 11.55 | 11.65 | 1446300
1993-03-17 00:00:00 | 11.6 | 11.65 | 11.55 | 11.6 | 1649500
1993-03-16 00:00:00 | 11.75 | 11.75 | 11.6 | 11.65 | 1952500
1993-03-15 00:00:00 | 11.6 | 11.7 | 11.5 | 11.7 | 1902100
1993-03-12 00:00:00 | 11.75 | 11.75 | 11.45 | 11.45 | 5038800
1993-03-11 00:00:00 | 11.7 | 11.8 | 11.7 | 11.75 | 2111200
1993-03-10 00:00:00 | 11.6 | 11.7 | 11.6 | 11.7 | 1423500
1993-03-09 00:00:00 | 11.6 | 11.65 | 11.5 | 11.6 | 4544500
1993-03-08 00:00:00 | 11.5 | 11.55 | 11.45 | 11.5 | 1769100
1993-03-05 00:00:00 | 11.6 | 11.65 | 11.45 | 11.5 | 1903700
1993-03-04 00:00:00 | 11.55 | 11.65 | 11.45 | 11.6 | 6507800
1993-03-03 00:00:00 | 11.5 | 11.55 | 11.45 | 11.5 | 6586400
1993-03-02 00:00:00 | 11.15 | 11.35 | 11.15 | 11.35 | 3075900
1993-03-01 00:00:00 | 11.2 | 11.3 | 11.15 | 11.2 | 4912100
1993-02-26 00:00:00 | 10.85 | 11.1 | 10.8 | 11 | 1994400
1993-02-25 00:00:00 | 10.85 | 10.9 | 10.8 | 10.8 | 0
1993-02-24 00:00:00 | 10.75 | 10.85 | 10.75 | 10.85 | 1351900
1993-02-23 00:00:00 | 10.85 | 10.9 | 10.75 | 10.8 | 3861600
1993-02-22 00:00:00 | 10.85 | 10.9 | 10.8 | 10.85 | 1335200
1993-02-19 00:00:00 | 11 | 11.05 | 10.85 | 10.9 | 4002500
1993-02-18 00:00:00 | 11 | 11.05 | 10.95 | 10.95 | 2216700
1993-02-17 00:00:00 | 10.85 | 10.9 | 10.8 | 10.9 | 1888300
1993-02-16 00:00:00 | 11.1 | 11.1 | 10.9 | 10.95 | 1446200
1993-02-15 00:00:00 | 10.9 | 11.05 | 10.9 | 11.05 | 3189900
1993-02-12 00:00:00 | 10.8 | 10.95 | 10.8 | 10.9 | 2138000
1993-02-11 00:00:00 | 10.75 | 10.85 | 10.75 | 10.8 | 1573900
1993-02-10 00:00:00 | 10.85 | 10.85 | 10.75 | 10.75 | 1174200
1993-02-09 00:00:00 | 10.85 | 10.9 | 10.8 | 10.8 | 2148100
1993-02-08 00:00:00 | 10.9 | 10.9 | 10.8 | 10.9 | 1082200
1993-02-05 00:00:00 | 10.95 | 10.95 | 10.85 | 10.85 | 3795900
1993-02-04 00:00:00 | 10.8 | 10.85 | 10.65 | 10.85 | 2438000
1993-02-03 00:00:00 | 10.85 | 10.9 | 10.8 | 10.8 | 2555600
1993-02-02 00:00:00 | 10.95 | 10.95 | 10.85 | 10.9 | 3017100
1993-02-01 00:00:00 | 10.9 | 11.05 | 10.9 | 11.05 | 2090200
1993-01-29 00:00:00 | 10.7 | 10.85 | 10.65 | 10.75 | 3106500
1993-01-28 00:00:00 | 10.45 | 10.65 | 10.45 | 10.6 | 3785900
1993-01-27 00:00:00 | 10.55 | 10.65 | 10.45 | 10.45 | 4125700
1993-01-26 00:00:00 | 10.7 | 10.85 | 10.6 | 10.6 | 6865500
1993-01-25 00:00:00 | 10.8 | 10.85 | 10.7 | 10.75 | 1598700
1993-01-22 00:00:00 | 11 | 11.05 | 10.75 | 10.9 | 5242700
1993-01-21 00:00:00 | 10.65 | 10.9 | 10.65 | 10.9 | 2636700
1993-01-20 00:00:00 | 10.6 | 10.7 | 10.55 | 10.6 | 4037700
1993-01-19 00:00:00 | 10.6 | 10.7 | 10.55 | 10.55 | 7882800
1993-01-18 00:00:00 | 10.95 | 10.95 | 10.75 | 10.75 | 2024700
1993-01-15 00:00:00 | 11.1 | 11.1 | 10.85 | 10.9 | 3130200
1993-01-14 00:00:00 | 10.9 | 11.05 | 10.8 | 11 | 4796700
1993-01-13 00:00:00 | 11 | 11.1 | 10.8 | 10.8 | 2973800
1993-01-12 00:00:00 | 11.1 | 11.15 | 11 | 11 | 6276500
1993-01-11 00:00:00 | 11.3 | 11.3 | 10.85 | 10.85 | 4818600
1993-01-08 00:00:00 | 11.45 | 11.5 | 11.3 | 11.35 | 6686300
1993-01-07 00:00:00 | 11.7 | 11.7 | 11.5 | 11.5 | 5761700
1993-01-06 00:00:00 | 11.7 | 11.8 | 11.65 | 11.7 | 2963500
1993-01-05 00:00:00 | 11.8 | 11.8 | 11.7 | 11.75 | 3144500
1993-01-04 00:00:00 | 11.65 | 11.7 | 11.6 | 11.65 | 3334800
1992-12-30 00:00:00 | 11.4 | 11.6 | 11.35 | 11.48 | 4340500
1992-12-29 00:00:00 | 11.4 | 11.45 | 11.25 | 11.4 | 2144900
1992-12-28 00:00:00 | 11.25 | 11.35 | 11.2 | 11.35 | 1246000
1992-12-23 00:00:00 | 11.4 | 11.4 | 11.25 | 11.3 | 2176700
1992-12-22 00:00:00 | 11.35 | 11.4 | 11.25 | 11.4 | 1549200
1992-12-21 00:00:00 | 11.5 | 11.5 | 11.35 | 11.4 | 3107400
1992-12-18 00:00:00 | 11.55 | 11.75 | 11.4 | 11.45 | 10692100
1992-12-17 00:00:00 | 11.3 | 11.4 | 11.25 | 11.4 | 4663800
1992-12-16 00:00:00 | 11.1 | 11.35 | 11.1 | 11.3 | 2880300
1992-12-15 00:00:00 | 11.25 | 11.25 | 11.1 | 11.15 | 3339000
1992-12-14 00:00:00 | 11.1 | 11.3 | 11.1 | 11.25 | 3289900
1992-12-11 00:00:00 | 10.9 | 11.05 | 10.9 | 11.05 | 1352300
1992-12-10 00:00:00 | 11 | 11.1 | 10.95 | 11 | 3648900
1992-12-09 00:00:00 | 10.9 | 10.95 | 10.85 | 10.95 | 2045800
1992-12-08 00:00:00 | 10.95 | 10.95 | 10.75 | 10.85 | 1430600
1992-12-07 00:00:00 | 10.6 | 10.95 | 10.6 | 10.85 | 3175200
1992-12-04 00:00:00 | 10.55 | 10.7 | 10.55 | 10.7 | 2452200
1992-12-03 00:00:00 | 10.55 | 10.65 | 10.5 | 10.6 | 1505000
1992-12-02 00:00:00 | 10.6 | 10.65 | 10.5 | 10.55 | 1288100
1992-12-01 00:00:00 | 10.6 | 10.65 | 10.55 | 10.65 | 2734100
1992-11-30 00:00:00 | 10.55 | 10.7 | 10.5 | 10.65 | 3071800
1992-11-27 00:00:00 | 10.35 | 10.5 | 10.3 | 10.5 | 1705200
1992-11-26 00:00:00 | 10.2 | 10.25 | 10.2 | 10.25 | 2355100
1992-11-25 00:00:00 | 10.15 | 10.2 | 10.1 | 10.15 | 1241800
1992-11-24 00:00:00 | 10.1 | 10.15 | 10 | 10.1 | 3796400
1992-11-23 00:00:00 | 10.25 | 10.25 | 10.15 | 10.2 | 1710000
1992-11-20 00:00:00 | 10.15 | 10.2 | 10.1 | 10.15 | 4329100
1992-11-19 00:00:00 | 10.1 | 10.2 | 10.05 | 10.1 | 2674500
1992-11-18 00:00:00 | 10 | 10.1 | 10 | 10.05 | 12967500
1992-11-17 00:00:00 | 10.25 | 10.3 | 10.1 | 10.1 | 2948800
1992-11-16 00:00:00 | 10.3 | 10.35 | 10.25 | 10.25 | 1245400
1992-11-13 00:00:00 | 10.5 | 10.5 | 10.35 | 10.4 | 2754400
1992-11-12 00:00:00 | 10.65 | 10.65 | 10.5 | 10.6 | 3453200
1992-11-11 00:00:00 | 10.65 | 10.7 | 10.55 | 10.6 | 1313200
1992-11-10 00:00:00 | 10.7 | 10.75 | 10.65 | 10.7 | 2415000
1992-11-09 00:00:00 | 10.8 | 10.85 | 10.7 | 10.7 | 3743200
1992-11-06 00:00:00 | 10.7 | 10.85 | 10.6 | 10.8 | 5214000
1992-11-05 00:00:00 | 10.7 | 10.85 | 10.7 | 10.7 | 3783100
1992-11-04 00:00:00 | 10.45 | 10.7 | 10.45 | 10.65 | 3996900
1992-11-03 00:00:00 | 10.4 | 10.55 | 10.4 | 10.5 | 4999600
1992-11-02 00:00:00 | 10.25 | 10.35 | 10.2 | 10.35 | 1982600
1992-10-30 00:00:00 | 10.25 | 10.3 | 10.2 | 10.25 | 1691500
1992-10-29 00:00:00 | 10.15 | 10.25 | 10.15 | 10.25 | 1675900
1992-10-28 00:00:00 | 10.2 | 10.25 | 10.15 | 10.2 | 0
1992-10-27 00:00:00 | 10.25 | 10.3 | 10.2 | 10.3 | 0
1992-10-26 00:00:00 | 10.2 | 10.3 | 10.2 | 10.25 | 0
1992-10-23 00:00:00 | 10.15 | 10.25 | 10.1 | 10.2 | 0
1992-10-22 00:00:00 | 10.05 | 10.15 | 10.05 | 10.1 | 0
1992-10-21 00:00:00 | 10.15 | 10.15 | 10.05 | 10.1 | 0
1992-10-20 00:00:00 | 10.2 | 10.2 | 10.1 | 10.15 | 0
1992-10-19 00:00:00 | 10 | 10.1 | 10 | 10.1 | 0
1992-10-16 00:00:00 | 9.99 | 10 | 9.95 | 9.99 | 0
1992-10-15 00:00:00 | 9.88 | 9.92 | 9.88 | 9.9 | 0
1992-10-14 00:00:00 | 9.87 | 9.92 | 9.85 | 9.92 | 0
1992-10-13 00:00:00 | 9.84 | 9.89 | 9.82 | 9.89 | 0
1992-10-12 00:00:00 | 9.76 | 9.82 | 9.76 | 9.81 | 0
1992-10-09 00:00:00 | 9.84 | 9.84 | 9.77 | 9.82 | 0
1992-10-08 00:00:00 | 9.75 | 9.8 | 9.74 | 9.8 | 0
1992-10-07 00:00:00 | 9.6 | 9.72 | 9.6 | 9.69 | 0
1992-10-06 00:00:00 | 9.54 | 9.6 | 9.54 | 9.58 | 0
1992-10-05 00:00:00 | 9.72 | 9.72 | 9.45 | 9.45 | 0
1992-10-02 00:00:00 | 9.98 | 9.98 | 9.82 | 9.82 | 0
1992-10-01 00:00:00 | 9.87 | 9.95 | 9.85 | 9.93 | 0
1992-09-30 00:00:00 | 9.86 | 9.88 | 9.83 | 9.88 | 0
1992-09-29 00:00:00 | 9.72 | 9.8 | 9.7 | 9.8 | 0
1992-09-28 00:00:00 | 9.86 | 9.86 | 9.74 | 9.77 | 0
1992-09-25 00:00:00 | 9.87 | 9.91 | 9.87 | 9.9 | 0
1992-09-24 00:00:00 | 9.91 | 9.94 | 9.85 | 9.91 | 0
1992-09-23 00:00:00 | 9.93 | 9.97 | 9.92 | 9.92 | 0
1992-09-22 00:00:00 | 9.89 | 9.93 | 9.88 | 9.91 | 0
1992-09-21 00:00:00 | 9.98 | 10.05 | 9.88 | 9.88 | 0
1992-09-18 00:00:00 | 9.99 | 10.15 | 9.97 | 9.99 | 0
1992-09-17 00:00:00 | 9.95 | 10.1 | 9.91 | 9.97 | 0
1992-09-16 00:00:00 | 9.75 | 9.87 | 9.68 | 9.87 | 0
1992-09-15 00:00:00 | 9.84 | 9.84 | 9.73 | 9.77 | 0
1992-09-11 00:00:00 | 9.49 | 9.6 | 9.47 | 9.6 | 0
1992-09-10 00:00:00 | 9.43 | 9.46 | 9.4 | 9.44 | 0
1992-09-09 00:00:00 | 9.44 | 9.44 | 9.37 | 9.38 | 0
1992-09-08 00:00:00 | 9.46 | 9.48 | 9.41 | 9.45 | 0
1992-09-07 00:00:00 | 9.32 | 9.43 | 9.32 | 9.42 | 0
1992-09-04 00:00:00 | 9.32 | 9.33 | 9.28 | 9.3 | 0
1992-09-03 00:00:00 | 9.23 | 9.28 | 9.19 | 9.25 | 0
1992-09-02 00:00:00 | 9.07 | 9.16 | 9.06 | 9.16 | 0
1992-09-01 00:00:00 | 9.06 | 9.12 | 9.06 | 9.11 | 0
1992-08-31 00:00:00 | 9.16 | 9.16 | 9.14 | 9.14 | 0
1992-08-28 00:00:00 | 9.06 | 9.15 | 9.05 | 9.12 | 0
1992-08-27 00:00:00 | 8.96 | 9.05 | 8.96 | 9.05 | 0
1992-08-26 00:00:00 | 8.98 | 8.98 | 8.9 | 8.9 | 0
1992-08-25 00:00:00 | 9.03 | 9.05 | 8.88 | 8.93 | 0
1992-08-24 00:00:00 | 9.08 | 9.1 | 9 | 9.02 | 0
1992-08-21 00:00:00 | 9.12 | 9.17 | 9.12 | 9.13 | 0
1992-08-20 00:00:00 | 9.15 | 9.17 | 9.09 | 9.12 | 0
1992-08-19 00:00:00 | 9.16 | 9.17 | 9.15 | 9.15 | 0
1992-08-18 00:00:00 | 9.15 | 9.17 | 9.13 | 9.16 | 0
1992-08-17 00:00:00 | 9.2 | 9.2 | 9.18 | 9.19 | 0
1992-08-14 00:00:00 | 9.12 | 9.19 | 9.11 | 9.16 | 0
1992-08-13 00:00:00 | 9.14 | 9.15 | 9.1 | 9.14 | 0
1992-08-12 00:00:00 | 9.18 | 9.22 | 9.16 | 9.18 | 0
1992-08-11 00:00:00 | 9.18 | 9.19 | 9.14 | 9.17 | 0
1992-08-10 00:00:00 | 9.19 | 9.21 | 9.15 | 9.18 | 0
1992-08-07 00:00:00 | 9.22 | 9.25 | 9.2 | 9.22 | 0
1992-08-06 00:00:00 | 9.31 | 9.31 | 9.21 | 9.24 | 0
1992-08-05 00:00:00 | 9.22 | 9.28 | 9.22 | 9.27 | 0
1992-08-04 00:00:00 | 9.29 | 9.29 | 9.15 | 9.23 | 0
1992-08-03 00:00:00 | 9.3 | 9.3 | 9.22 | 9.25 | 0
1992-07-31 00:00:00 | 9.39 | 9.41 | 9.32 | 9.32 | 0
1992-07-30 00:00:00 | 9.45 | 9.47 | 9.4 | 9.42 | 0
1992-07-29 00:00:00 | 9.36 | 9.43 | 9.35 | 9.43 | 0
1992-07-28 00:00:00 | 9.27 | 9.32 | 9.27 | 9.31 | 0
1992-07-27 00:00:00 | 9.22 | 9.28 | 9.19 | 9.26 | 0
1992-07-24 00:00:00 | 9.22 | 9.25 | 9.18 | 9.2 | 0
1992-07-23 00:00:00 | 9.18 | 9.23 | 9.16 | 9.2 | 0
1992-07-22 00:00:00 | 9.2 | 9.23 | 9.16 | 9.17 | 0
1992-07-21 00:00:00 | 9.22 | 9.3 | 9.21 | 9.26 | 0
1992-07-20 00:00:00 | 9.25 | 9.25 | 9.05 | 9.15 | 0
1992-07-17 00:00:00 | 9.42 | 9.44 | 9.36 | 9.37 | 0
1992-07-16 00:00:00 | 9.49 | 9.53 | 9.45 | 9.46 | 0
1992-07-15 00:00:00 | 9.46 | 9.49 | 9.45 | 9.48 | 0
1992-07-14 00:00:00 | 9.44 | 9.48 | 9.42 | 9.42 | 0
1992-07-13 00:00:00 | 9.48 | 9.5 | 9.45 | 9.46 | 0
1992-07-10 00:00:00 | 9.45 | 9.51 | 9.42 | 9.5 | 0
1992-07-09 00:00:00 | 9.34 | 9.39 | 9.29 | 9.39 | 0
1992-07-08 00:00:00 | 9.37 | 9.38 | 9.33 | 9.35 | 0
1992-07-07 00:00:00 | 9.48 | 9.49 | 9.39 | 9.42 | 0
1992-07-06 00:00:00 | 9.61 | 9.61 | 9.48 | 9.48 | 0
1992-07-03 00:00:00 | 9.61 | 9.61 | 9.53 | 9.59 | 0
1992-07-02 00:00:00 | 9.65 | 9.67 | 9.61 | 9.61 | 0
1992-07-01 00:00:00 | 9.7 | 9.7 | 9.64 | 9.64 | 0
1992-06-30 00:00:00 | 9.76 | 9.76 | 9.72 | 9.73 | 0
1992-06-29 00:00:00 | 9.74 | 9.76 | 9.72 | 9.74 | 0
1992-06-26 00:00:00 | 9.71 | 9.74 | 9.71 | 9.74 | 0
1992-06-25 00:00:00 | 9.74 | 9.76 | 9.74 | 9.76 | 0
1992-06-24 00:00:00 | 9.74 | 9.75 | 9.72 | 9.72 | 0
1992-06-23 00:00:00 | 9.74 | 9.77 | 9.74 | 9.75 | 0
1992-06-22 00:00:00 | 9.75 | 9.77 | 9.72 | 9.73 | 0
1992-06-19 00:00:00 | 9.77 | 9.81 | 9.76 | 9.8 | 0
1992-06-18 00:00:00 | 9.72 | 9.75 | 9.72 | 9.74 | 0
1992-06-17 00:00:00 | 9.75 | 9.77 | 9.73 | 9.77 | 0
1992-06-16 00:00:00 | 9.74 | 9.8 | 9.73 | 9.8 | 0
1992-06-15 00:00:00 | 9.76 | 9.76 | 9.7 | 9.73 | 0
1992-06-12 00:00:00 | 9.75 | 9.79 | 9.73 | 9.78 | 0
1992-06-11 00:00:00 | 9.74 | 9.75 | 9.68 | 9.74 | 0
1992-06-10 00:00:00 | 9.72 | 9.78 | 9.72 | 9.75 | 0
1992-06-09 00:00:00 | 9.75 | 9.79 | 9.74 | 9.75 | 0
1992-06-05 00:00:00 | 9.82 | 9.82 | 9.76 | 9.76 | 0
1992-06-04 00:00:00 | 9.76 | 9.79 | 9.71 | 9.79 | 0
1992-06-03 00:00:00 | 9.8 | 9.81 | 9.74 | 9.75 | 0
1992-06-02 00:00:00 | 9.83 | 9.84 | 9.8 | 9.81 | 0
1992-06-01 00:00:00 | 9.78 | 9.82 | 9.78 | 9.8 | 0
1992-05-29 00:00:00 | 9.79 | 9.79 | 9.76 | 9.79 | 0
1992-05-27 00:00:00 | 9.83 | 9.83 | 9.8 | 9.8 | 0
1992-05-26 00:00:00 | 9.91 | 9.93 | 9.87 | 9.89 | 0
1992-05-25 00:00:00 | 9.86 | 9.91 | 9.85 | 9.91 | 0
1992-05-22 00:00:00 | 10.05 | 10.07 | 10.02 | 10.05 | 0
1992-05-21 00:00:00 | 10.15 | 10.17 | 10.02 | 10.02 | 0
1992-05-20 00:00:00 | 10.07 | 10.12 | 10.05 | 10.12 | 0
1992-05-19 00:00:00 | 10.07 | 10.07 | 10 | 10.02 | 0
1992-05-18 00:00:00 | 9.99 | 10.07 | 9.98 | 10.05 | 0
1992-05-15 00:00:00 | 9.96 | 9.99 | 9.93 | 9.95 | 0
1992-05-14 00:00:00 | 10.05 | 10.07 | 10 | 10.02 | 0
1992-05-13 00:00:00 | 10 | 10.07 | 10 | 10.02 | 0
1992-05-12 00:00:00 | 10.05 | 10.07 | 10 | 10.02 | 0
1992-05-11 00:00:00 | 10 | 10.07 | 10 | 10.07 | 0
1992-05-08 00:00:00 | 9.96 | 9.99 | 9.95 | 9.98 | 0
1992-05-07 00:00:00 | 10 | 10.02 | 9.96 | 9.98 | 0
1992-05-06 00:00:00 | 9.98 | 10 | 9.96 | 10 | 0
1992-05-05 00:00:00 | 10 | 10.02 | 9.96 | 9.98 | 0
1992-05-04 00:00:00 | 9.82 | 9.95 | 9.82 | 9.95 | 0
1992-04-30 00:00:00 | 9.81 | 9.83 | 9.76 | 9.81 | 0
1992-04-29 00:00:00 | 9.62 | 9.8 | 9.62 | 9.74 | 0
1992-04-28 00:00:00 | 9.59 | 9.59 | 9.56 | 9.58 | 0
1992-04-24 00:00:00 | 9.59 | 9.63 | 9.59 | 9.62 | 0
1992-04-23 00:00:00 | 9.61 | 9.62 | 9.59 | 9.61 | 0
1992-04-22 00:00:00 | 9.57 | 9.59 | 9.57 | 9.58 | 0
1992-04-21 00:00:00 | 9.62 | 9.62 | 9.55 | 9.55 | 0
1992-04-16 00:00:00 | 9.64 | 9.7 | 9.64 | 9.64 | 0
1992-04-15 00:00:00 | 9.59 | 9.6 | 9.57 | 9.6 | 0
1992-04-14 00:00:00 | 9.49 | 9.55 | 9.49 | 9.53 | 0
1992-04-13 00:00:00 | 9.51 | 9.54 | 9.47 | 9.47 | 0
1992-04-10 00:00:00 | 9.49 | 9.54 | 9.47 | 9.52 | 0
1992-04-09 00:00:00 | 9.4 | 9.44 | 9.36 | 9.43 | 0
1992-04-08 00:00:00 | 9.43 | 9.44 | 9.37 | 9.42 | 0
1992-04-07 00:00:00 | 9.53 | 9.53 | 9.48 | 9.5 | 0
1992-04-06 00:00:00 | 9.44 | 9.51 | 9.44 | 9.5 | 0
1992-04-03 00:00:00 | 9.48 | 9.48 | 9.45 | 9.46 | 0
1992-04-02 00:00:00 | 9.46 | 9.5 | 9.46 | 9.5 | 0
1992-04-01 00:00:00 | 9.45 | 9.47 | 9.43 | 9.44 | 0
1992-03-31 00:00:00 | 9.48 | 9.49 | 9.46 | 9.47 | 0
1992-03-30 00:00:00 | 9.41 | 9.46 | 9.41 | 9.46 | 0
1992-03-27 00:00:00 | 9.44 | 9.45 | 9.42 | 9.44 | 0
1992-03-26 00:00:00 | 9.48 | 9.48 | 9.44 | 9.45 | 0
1992-03-25 00:00:00 | 9.44 | 9.46 | 9.41 | 9.46 | 0
1992-03-24 00:00:00 | 9.34 | 9.43 | 9.33 | 9.41 | 0
1992-03-23 00:00:00 | 9.49 | 9.49 | 9.37 | 9.39 | 0
1992-03-20 00:00:00 | 9.5 | 9.6 | 9.5 | 9.53 | 0
1992-03-19 00:00:00 | 9.44 | 9.47 | 9.43 | 9.45 | 0
1992-03-18 00:00:00 | 9.44 | 9.46 | 9.41 | 9.42 | 0
1992-03-17 00:00:00 | 9.34 | 9.44 | 9.34 | 9.43 | 0
1992-03-16 00:00:00 | 9.28 | 9.3 | 9.25 | 9.27 | 0
1992-03-13 00:00:00 | 9.25 | 9.32 | 9.24 | 9.3 | 0
1992-03-12 00:00:00 | 9.26 | 9.26 | 9.22 | 9.24 | 0
1992-03-11 00:00:00 | 9.38 | 9.38 | 9.31 | 9.31 | 0
1992-03-10 00:00:00 | 9.43 | 9.43 | 9.39 | 9.39 | 0
1992-03-09 00:00:00 | 9.4 | 9.4 | 9.37 | 9.39 | 0
1992-03-06 00:00:00 | 9.47 | 9.48 | 9.42 | 9.42 | 0
1992-03-05 00:00:00 | 9.45 | 9.49 | 9.45 | 9.49 | 0
1992-03-04 00:00:00 | 9.47 | 9.48 | 9.45 | 9.47 | 0
1992-03-03 00:00:00 | 9.38 | 9.45 | 9.37 | 9.44 | 0
1992-03-02 00:00:00 | 9.4 | 9.41 | 9.38 | 9.39 | 0
1992-02-28 00:00:00 | 9.44 | 9.45 | 9.39 | 9.39 | 0
1992-02-27 00:00:00 | 9.46 | 9.46 | 9.44 | 9.44 | 0
1992-02-26 00:00:00 | 9.36 | 9.43 | 9.35 | 9.42 | 0
1992-02-25 00:00:00 | 9.37 | 9.4 | 9.35 | 9.36 | 0
1992-02-24 00:00:00 | 9.28 | 9.36 | 9.27 | 9.35 | 0
1992-02-21 00:00:00 | 9.29 | 9.32 | 9.28 | 9.28 | 0
1992-02-20 00:00:00 | 9.23 | 9.26 | 9.22 | 9.26 | 0
1992-02-19 00:00:00 | 9.25 | 9.27 | 9.2 | 9.2 | 0
1992-02-18 00:00:00 | 9.27 | 9.28 | 9.26 | 9.26 | 0
1992-02-17 00:00:00 | 9.23 | 9.26 | 9.23 | 9.25 | 0
1992-02-14 00:00:00 | 9.25 | 9.26 | 9.2 | 9.23 | 0
1992-02-13 00:00:00 | 9.27 | 9.28 | 9.25 | 9.27 | 0
1992-02-12 00:00:00 | 9.23 | 9.25 | 9.22 | 9.24 | 0
1992-02-11 00:00:00 | 9.24 | 9.25 | 9.22 | 9.23 | 0
1992-02-10 00:00:00 | 9.16 | 9.24 | 9.15 | 9.19 | 0
1992-02-07 00:00:00 | 9.15 | 9.17 | 9.14 | 9.17 | 0
1992-02-06 00:00:00 | 9.1 | 9.16 | 9.1 | 9.15 | 0
1992-02-05 00:00:00 | 9.04 | 9.06 | 9.03 | 9.06 | 0
1992-02-04 00:00:00 | 9.04 | 9.04 | 9.01 | 9.03 | 0
1992-02-03 00:00:00 | 9.05 | 9.07 | 9.04 | 9.04 | 0
1992-01-31 00:00:00 | 9.06 | 9.06 | 9.04 | 9.05 | 0
1992-01-30 00:00:00 | 9.01 | 9.05 | 9 | 9.04 | 0
1992-01-29 00:00:00 | 9.05 | 9.05 | 9.02 | 9.03 | 0
1992-01-28 00:00:00 | 9.05 | 9.06 | 9.02 | 9.06 | 0
1992-01-27 00:00:00 | 9 | 9.04 | 8.99 | 9.04 | 0
1992-01-24 00:00:00 | 8.94 | 8.99 | 8.94 | 8.98 | 0
1992-01-23 00:00:00 | 9 | 9.02 | 8.96 | 8.96 | 0
1992-01-22 00:00:00 | 9 | 9.03 | 8.99 | 9 | 0
1992-01-21 00:00:00 | 9.1 | 9.11 | 9.02 | 9.02 | 0
1992-01-20 00:00:00 | 8.98 | 9.04 | 8.96 | 9.03 | 0
1992-01-17 00:00:00 | 9 | 9.05 | 8.99 | 9.02 | 0
1992-01-16 00:00:00 | 9.16 | 9.16 | 9.02 | 9.02 | 0
1992-01-15 00:00:00 | 9.05 | 9.15 | 9.05 | 9.14 | 0
1992-01-14 00:00:00 | 8.83 | 8.93 | 8.83 | 8.93 | 0
1992-01-13 00:00:00 | 8.76 | 8.79 | 8.76 | 8.79 | 0
1992-01-10 00:00:00 | 8.82 | 8.83 | 8.78 | 8.78 | 0
1992-01-09 00:00:00 | 8.71 | 8.8 | 8.71 | 8.79 | 0
1992-01-08 00:00:00 | 8.68 | 8.71 | 8.67 | 8.69 | 0
1992-01-07 00:00:00 | 8.73 | 8.74 | 8.7 | 8.72 | 0
1992-01-06 00:00:00 | 8.8 | 8.8 | 8.73 | 8.76 | 0
1992-01-03 00:00:00 | 8.75 | 8.75 | 8.7 | 8.71 | 0
1991-12-30 00:00:00 | 8.6 | 8.6 | 8.57 | 8.51 | 0
1991-12-27 00:00:00 | 8.55 | 8.57 | 8.53 | 8.56 | 0
1991-12-24 00:00:00 | 8.39 | 8.45 | 8.38 | 8.45 | 0
1991-12-23 00:00:00 | 8.33 | 8.33 | 8.31 | 8.33 | 0
1991-12-20 00:00:00 | 8.33 | 8.38 | 8.32 | 8.34 | 0
1991-12-19 00:00:00 | 8.35 | 8.38 | 8.35 | 8.37 | 0
1991-12-18 00:00:00 | 8.39 | 8.4 | 8.37 | 8.39 | 0
1991-12-17 00:00:00 | 8.39 | 8.43 | 8.39 | 8.39 | 0
1991-12-16 00:00:00 | 8.41 | 8.43 | 8.4 | 8.4 | 0
1991-12-13 00:00:00 | 8.44 | 8.44 | 8.4 | 8.4 | 0
1991-12-12 00:00:00 | 8.29 | 8.38 | 8.29 | 8.38 | 0
1991-12-11 00:00:00 | 8.29 | 8.3 | 8.25 | 8.3 | 0
1991-12-10 00:00:00 | 8.29 | 8.3 | 8.26 | 8.3 | 0
1991-12-09 00:00:00 | 8.25 | 8.3 | 8.25 | 8.3 | 0
1991-12-06 00:00:00 | 8.24 | 8.27 | 8.23 | 8.27 | 0
1991-12-05 00:00:00 | 8.23 | 8.26 | 8.23 | 8.25 | 0
1991-12-04 00:00:00 | 8.24 | 8.28 | 8.24 | 8.26 | 0
1991-12-03 00:00:00 | 8.14 | 8.21 | 8.11 | 8.21 | 0
1991-12-02 00:00:00 | 8.1 | 8.1 | 8.05 | 8.09 | 0
1991-11-29 00:00:00 | 8.2 | 8.22 | 8.13 | 8.15 | 0
1991-11-28 00:00:00 | 8.23 | 8.23 | 8.2 | 8.22 | 0
1991-11-27 00:00:00 | 8.25 | 8.26 | 8.2 | 8.21 | 0
1991-11-25 00:00:00 | 8.12 | 8.17 | 8.12 | 8.13 | 0
1991-11-22 00:00:00 | 8.28 | 8.28 | 8.18 | 8.21 | 0
1991-11-21 00:00:00 | 8.27 | 8.31 | 8.26 | 8.28 | 0
1991-11-20 00:00:00 | 8.28 | 8.32 | 8.25 | 8.27 | 0
1991-11-19 00:00:00 | 8.43 | 8.45 | 8.29 | 8.3 | 0
1991-11-18 00:00:00 | 8.27 | 8.44 | 8.27 | 8.38 | 0
1991-11-15 00:00:00 | 8.51 | 8.52 | 8.48 | 8.49 | 0
1991-11-14 00:00:00 | 8.53 | 8.54 | 8.48 | 8.49 | 0
1991-11-13 00:00:00 | 8.57 | 8.57 | 8.51 | 8.51 | 0
1991-11-12 00:00:00 | 8.44 | 8.55 | 8.44 | 8.54 | 0
1991-11-11 00:00:00 | 8.34 | 8.43 | 8.34 | 8.4 | 0
1991-11-08 00:00:00 | 8.24 | 8.34 | 8.24 | 8.34 | 0
1991-11-07 00:00:00 | 8.28 | 8.29 | 8.23 | 8.24 | 0
1991-11-06 00:00:00 | 8.3 | 8.31 | 8.26 | 8.26 | 0
1991-11-05 00:00:00 | 8.29 | 8.35 | 8.29 | 8.29 | 0
1991-11-04 00:00:00 | 8.28 | 8.3 | 8.27 | 8.29 | 0
1991-11-01 00:00:00 | 8.29 | 8.33 | 8.29 | 8.31 | 0
1991-10-31 00:00:00 | 8.35 | 8.36 | 8.3 | 8.31 | 0
1991-10-30 00:00:00 | 8.35 | 8.36 | 8.33 | 8.36 | 0
1991-10-29 00:00:00 | 8.41 | 8.42 | 8.37 | 8.37 | 0
1991-10-28 00:00:00 | 8.2 | 8.37 | 8.2 | 8.36 | 0
1991-10-25 00:00:00 | 8.29 | 8.29 | 8.21 | 8.22 | 0
1991-10-24 00:00:00 | 8.33 | 8.33 | 8.25 | 8.28 | 0
1991-10-23 00:00:00 | 8.31 | 8.33 | 8.3 | 8.3 | 0
1991-10-22 00:00:00 | 8.27 | 8.33 | 8.27 | 8.29 | 0
1991-10-21 00:00:00 | 8.34 | 8.36 | 8.3 | 8.3 | 0
1991-10-18 00:00:00 | 8.13 | 8.29 | 8.13 | 8.29 | 0
1991-10-17 00:00:00 | 8.07 | 8.1 | 8.07 | 8.1 | 0
1991-10-16 00:00:00 | 8.05 | 8.05 | 8.03 | 8.05 | 0
1991-10-15 00:00:00 | 8.04 | 8.05 | 8.02 | 8.02 | 0
1991-10-14 00:00:00 | 8.02 | 8.04 | 8.02 | 8.02 | 0
1991-10-11 00:00:00 | 8.05 | 8.05 | 8.02 | 8.04 | 0
1991-10-10 00:00:00 | 8.03 | 8.03 | 8 | 8.02 | 0
1991-10-09 00:00:00 | 8.07 | 8.08 | 8.05 | 8.05 | 0
1991-10-08 00:00:00 | 8.07 | 8.08 | 8.07 | 8.07 | 0
1991-10-07 00:00:00 | 8.1 | 8.1 | 8.07 | 8.08 | 0
1991-10-04 00:00:00 | 8.09 | 8.12 | 8.09 | 8.11 | 0
1991-10-03 00:00:00 | 8.08 | 8.14 | 8.07 | 8.11 | 0
1991-10-02 00:00:00 | 8.01 | 8.06 | 8 | 8.06 | 0
1991-10-01 00:00:00 | 8.04 | 8.04 | 8.02 | 8.03 | 0
1991-09-30 00:00:00 | 8.01 | 8.04 | 8 | 8 | 0
1991-09-27 00:00:00 | 8 | 8.05 | 8 | 8.02 | 0
1991-09-26 00:00:00 | 8.03 | 8.04 | 8.01 | 8.01 | 0
1991-09-25 00:00:00 | 8.08 | 8.08 | 8.04 | 8.05 | 0
1991-09-24 00:00:00 | 8.09 | 8.09 | 8.07 | 8.08 | 0
1991-09-23 00:00:00 | 8.07 | 8.09 | 8.06 | 8.07 | 0
1991-09-20 00:00:00 | 8.13 | 8.14 | 8.09 | 8.1 | 0
1991-09-19 00:00:00 | 8.09 | 8.12 | 8.08 | 8.11 | 0
1991-09-18 00:00:00 | 8.17 | 8.18 | 8.09 | 8.09 | 0
1991-09-17 00:00:00 | 8.19 | 8.2 | 8.16 | 8.19 | 0
1991-09-16 00:00:00 | 8.25 | 8.25 | 8.18 | 8.18 | 0
1991-09-13 00:00:00 | 8.27 | 8.27 | 8.25 | 8.27 | 0
1991-09-12 00:00:00 | 8.32 | 8.32 | 8.23 | 8.26 | 0
1991-09-11 00:00:00 | 8.29 | 8.32 | 8.29 | 8.3 | 0
1991-09-10 00:00:00 | 8.32 | 8.33 | 8.3 | 8.3 | 0
1991-09-06 00:00:00 | 8.41 | 8.41 | 8.38 | 8.38 | 0
1991-09-05 00:00:00 | 8.41 | 8.42 | 8.41 | 8.41 | 0
1991-09-04 00:00:00 | 8.4 | 8.42 | 8.38 | 8.4 | 0
1991-09-03 00:00:00 | 8.4 | 8.42 | 8.4 | 8.4 | 0
1991-09-02 00:00:00 | 8.43 | 8.44 | 8.4 | 8.41 | 0
1991-08-30 00:00:00 | 8.45 | 8.47 | 8.41 | 8.42 | 0
1991-08-29 00:00:00 | 8.45 | 8.49 | 8.42 | 8.46 | 0
1991-08-28 00:00:00 | 8.36 | 8.4 | 8.36 | 8.4 | 0
1991-08-27 00:00:00 | 8.45 | 8.46 | 8.35 | 8.38 | 0
1991-08-26 00:00:00 | 8.42 | 8.45 | 8.42 | 8.44 | 0
1991-08-23 00:00:00 | 8.35 | 8.39 | 8.35 | 8.39 | 0
1991-08-22 00:00:00 | 8.36 | 8.4 | 8.36 | 8.38 | 0
1991-08-21 00:00:00 | 8.16 | 8.31 | 8.15 | 8.28 | 0
1991-08-20 00:00:00 | 8.1 | 8.14 | 8.06 | 8.13 | 0
1991-08-19 00:00:00 | 8.1 | 8.1 | 7.98 | 8.01 | 0
1991-08-16 00:00:00 | 8.55 | 8.58 | 8.51 | 8.53 | 0
1991-08-15 00:00:00 | 8.57 | 8.58 | 8.55 | 8.55 | 0
1991-08-14 00:00:00 | 8.54 | 8.55 | 8.53 | 8.55 | 0
1991-08-13 00:00:00 | 8.55 | 8.57 | 8.52 | 8.52 | 0
1991-08-12 00:00:00 | 8.56 | 8.56 | 8.52 | 8.52 | 0
1991-08-09 00:00:00 | 8.56 | 8.59 | 8.56 | 8.58 | 0
1991-08-08 00:00:00 | 8.58 | 8.6 | 8.58 | 8.58 | 0
1991-08-07 00:00:00 | 8.59 | 8.61 | 8.58 | 8.6 | 0
1991-08-06 00:00:00 | 8.61 | 8.61 | 8.57 | 8.58 | 0
1991-08-05 00:00:00 | 8.65 | 8.65 | 8.62 | 8.62 | 0
1991-08-02 00:00:00 | 8.65 | 8.67 | 8.63 | 8.67 | 0
1991-07-31 00:00:00 | 8.63 | 8.63 | 8.6 | 8.61 | 0
1991-07-30 00:00:00 | 8.63 | 8.63 | 8.58 | 8.6 | 0
1991-07-29 00:00:00 | 8.57 | 8.61 | 8.57 | 8.61 | 0
1991-07-26 00:00:00 | 8.59 | 8.6 | 8.58 | 8.58 | 0
1991-07-25 00:00:00 | 8.55 | 8.58 | 8.54 | 8.58 | 0
1991-07-24 00:00:00 | 8.59 | 8.6 | 8.55 | 8.55 | 0
1991-07-23 00:00:00 | 8.51 | 8.66 | 8.51 | 8.62 | 0
1991-07-22 00:00:00 | 8.5 | 8.51 | 8.48 | 8.51 | 0
1991-07-19 00:00:00 | 8.49 | 8.52 | 8.48 | 8.51 | 0
1991-07-18 00:00:00 | 8.45 | 8.48 | 8.45 | 8.47 | 0
1991-07-17 00:00:00 | 8.46 | 8.48 | 8.45 | 8.47 | 0
1991-07-16 00:00:00 | 8.52 | 8.53 | 8.48 | 8.49 | 0
1991-07-15 00:00:00 | 8.51 | 8.51 | 8.48 | 8.49 | 0
1991-07-12 00:00:00 | 8.45 | 8.48 | 8.43 | 8.48 | 0
1991-07-11 00:00:00 | 8.45 | 8.47 | 8.41 | 8.43 | 0
1991-07-10 00:00:00 | 8.41 | 8.46 | 8.41 | 8.46 | 0
1991-07-09 00:00:00 | 8.38 | 8.39 | 8.36 | 8.38 | 0
1991-07-08 00:00:00 | 8.35 | 8.37 | 8.33 | 8.34 | 0
1991-07-05 00:00:00 | 8.43 | 8.43 | 8.37 | 8.39 | 0
1991-07-04 00:00:00 | 8.45 | 8.48 | 8.41 | 8.41 | 0
1991-07-03 00:00:00 | 8.44 | 8.47 | 8.43 | 8.44 | 0
1991-07-02 00:00:00 | 8.47 | 8.48 | 8.44 | 8.47 | 0
1991-07-01 00:00:00 | 8.43 | 8.47 | 8.42 | 8.45 | 0
1991-06-28 00:00:00 | 8.43 | 8.45 | 8.37 | 8.4 | 0
1991-06-27 00:00:00 | 8.45 | 8.49 | 8.42 | 8.45 | 0
1991-06-26 00:00:00 | 8.51 | 8.53 | 8.46 | 8.48 | 0
1991-06-25 00:00:00 | 8.45 | 8.52 | 8.45 | 8.49 | 0
1991-06-24 00:00:00 | 8.53 | 8.54 | 8.45 | 8.46 | 0
1991-06-21 00:00:00 | 8.53 | 8.56 | 8.52 | 8.56 | 0
1991-06-20 00:00:00 | 8.55 | 8.56 | 8.47 | 8.5 | 0
1991-06-19 00:00:00 | 8.58 | 8.6 | 8.53 | 8.54 | 0
1991-06-18 00:00:00 | 8.58 | 8.61 | 8.58 | 8.61 | 0
1991-06-17 00:00:00 | 8.59 | 8.6 | 8.59 | 8.6 | 0
1991-06-14 00:00:00 | 8.5 | 8.55 | 8.49 | 8.55 | 0
1991-06-13 00:00:00 | 8.51 | 8.54 | 8.45 | 8.46 | 0
1991-06-12 00:00:00 | 8.59 | 8.59 | 8.51 | 8.52 | 0
1991-06-11 00:00:00 | 8.58 | 8.61 | 8.58 | 8.61 | 0
1991-06-10 00:00:00 | 8.58 | 8.6 | 8.55 | 8.58 | 0
1991-06-07 00:00:00 | 8.61 | 8.63 | 8.6 | 8.62 | 0
1991-06-06 00:00:00 | 8.65 | 8.66 | 8.6 | 8.6 | 0
1991-06-05 00:00:00 | 8.62 | 8.68 | 8.61 | 8.65 | 0
1991-06-04 00:00:00 | 8.63 | 8.63 | 8.58 | 8.61 | 0
1991-06-03 00:00:00 | 8.7 | 8.71 | 8.58 | 8.63 | 0
1991-05-31 00:00:00 | 8.65 | 8.86 | 8.64 | 8.8 | 0
1991-05-30 00:00:00 | 8.61 | 8.61 | 8.57 | 8.59 | 0
1991-05-29 00:00:00 | 8.64 | 8.64 | 8.54 | 8.59 | 0
1991-05-28 00:00:00 | 8.63 | 8.64 | 8.6 | 8.61 | 0
1991-05-27 00:00:00 | 8.52 | 8.59 | 8.51 | 8.59 | 0
1991-05-24 00:00:00 | 8.52 | 8.53 | 8.49 | 8.49 | 0
1991-05-23 00:00:00 | 8.6 | 8.6 | 8.53 | 8.54 | 0
1991-05-22 00:00:00 | 8.57 | 8.62 | 8.57 | 8.57 | 0
1991-05-21 00:00:00 | 8.57 | 8.57 | 8.48 | 8.57 | 0
1991-05-17 00:00:00 | 8.48 | 8.49 | 8.44 | 8.48 | 0
1991-05-16 00:00:00 | 8.42 | 8.44 | 8.4 | 8.42 | 0
1991-05-15 00:00:00 | 8.41 | 8.42 | 8.38 | 8.41 | 0
1991-05-14 00:00:00 | 8.44 | 8.49 | 8.42 | 8.44 | 0
1991-05-13 00:00:00 | 8.43 | 8.44 | 8.4 | 8.43 | 0
1991-05-10 00:00:00 | 8.43 | 8.46 | 8.42 | 8.43 | 0
1991-05-08 00:00:00 | 8.36 | 8.47 | 8.35 | 8.36 | 0
1991-05-07 00:00:00 | 8.49 | 8.5 | 8.38 | 8.49 | 0
1991-05-06 00:00:00 | 8.36 | 8.37 | 8.35 | 8.36 | 0
1991-05-03 00:00:00 | 8.4 | 8.44 | 8.39 | 8.4 | 0
1991-05-02 00:00:00 | 8.43 | 8.43 | 8.4 | 8.43 | 0
1991-04-30 00:00:00 | 8.39 | 8.42 | 8.37 | 8.39 | 0
1991-04-29 00:00:00 | 8.46 | 8.48 | 8.43 | 8.46 | 0
1991-04-26 00:00:00 | 8.44 | 8.46 | 8.42 | 8.44 | 0
1991-04-25 00:00:00 | 8.43 | 8.45 | 8.4 | 8.43 | 0
1991-04-24 00:00:00 | 8.41 | 8.44 | 8.39 | 8.41 | 0
1991-04-23 00:00:00 | 8.39 | 8.39 | 8.28 | 8.39 | 0
1991-04-22 00:00:00 | 8.28 | 8.3 | 8.24 | 8.28 | 0
1991-04-19 00:00:00 | 8.33 | 8.39 | 8.27 | 8.33 | 0
1991-04-18 00:00:00 | 8.28 | 8.36 | 8.26 | 8.28 | 0
1991-04-17 00:00:00 | 8.33 | 8.33 | 8.3 | 8.33 | 0
1991-04-16 00:00:00 | 8.26 | 8.34 | 8.25 | 8.26 | 0
1991-04-12 00:00:00 | 8.28 | 8.31 | 8.27 | 8.28 | 0
1991-04-11 00:00:00 | 8.25 | 8.26 | 8.22 | 8.25 | 0
1991-04-10 00:00:00 | 8.24 | 8.27 | 8.24 | 8.24 | 0
1991-04-09 00:00:00 | 8.32 | 8.43 | 8.31 | 8.32 | 0
1991-04-08 00:00:00 | 8.37 | 8.39 | 8.36 | 8.37 | 0
1991-04-05 00:00:00 | 8.39 | 8.41 | 8.35 | 8.39 | 0
1991-04-04 00:00:00 | 8.36 | 8.46 | 8.36 | 8.36 | 0
1991-04-03 00:00:00 | 8.4 | 8.41 | 8.34 | 8.4 | 0
1991-04-02 00:00:00 | 8.29 | 8.31 | 8.26 | 8.29 | 0
1991-03-28 00:00:00 | 8.3 | 8.34 | 8.27 | 8.3 | 0
1991-03-27 00:00:00 | 8.29 | 8.29 | 8.15 | 8.29 | 0
1991-03-26 00:00:00 | 8.1 | 8.13 | 8.1 | 8.1 | 0
1991-03-25 00:00:00 | 8.15 | 8.15 | 8.1 | 8.15 | 0
1991-03-22 00:00:00 | 8.1 | 8.18 | 8 | 8.1 | 0
1991-03-21 00:00:00 | 8.01 | 8.02 | 7.98 | 8.01 | 0
1991-03-20 00:00:00 | 7.94 | 7.94 | 7.9 | 7.94 | 0
1991-03-19 00:00:00 | 7.94 | 8.04 | 7.93 | 7.94 | 0
1991-03-18 00:00:00 | 8.02 | 8.13 | 8.01 | 8.02 | 0
1991-03-15 00:00:00 | 8.1 | 8.26 | 8.1 | 8.1 | 0
1991-03-14 00:00:00 | 8.18 | 8.18 | 7.95 | 8.18 | 0
1991-03-13 00:00:00 | 7.9 | 7.98 | 7.9 | 7.9 | 0
1991-03-12 00:00:00 | 7.99 | 8.01 | 7.98 | 7.99 | 0
1991-03-11 00:00:00 | 8.03 | 8.09 | 7.98 | 8.03 | 0
1991-03-08 00:00:00 | 8.07 | 8.07 | 7.96 | 8.07 | 0
1991-03-07 00:00:00 | 7.91 | 7.95 | 7.9 | 7.91 | 0
1991-03-06 00:00:00 | 7.95 | 7.95 | 7.82 | 7.95 | 0
1991-03-05 00:00:00 | 7.73 | 7.76 | 7.72 | 7.73 | 0
1991-03-04 00:00:00 | 7.7 | 7.71 | 7.64 | 7.7 | 0
1991-03-01 00:00:00 | 7.6 | 7.64 | 7.58 | 7.6 | 0
1991-02-28 00:00:00 | 7.68 | 7.7 | 7.65 | 7.68 | 0
1991-02-27 00:00:00 | 7.65 | 7.68 | 7.58 | 7.65 | 0
1991-02-26 00:00:00 | 7.66 | 7.71 | 7.63 | 7.66 | 0
1991-02-25 00:00:00 | 7.74 | 7.74 | 7.65 | 7.74 | 0
1991-02-22 00:00:00 | 7.57 | 7.58 | 7.53 | 7.57 | 0
1991-02-21 00:00:00 | 7.56 | 7.56 | 7.48 | 7.56 | 0
1991-02-20 00:00:00 | 7.49 | 7.55 | 7.48 | 7.49 | 0
1991-02-19 00:00:00 | 7.63 | 7.74 | 7.6 | 7.63 | 0
1991-02-18 00:00:00 | 7.67 | 7.74 | 7.64 | 7.67 | 0
1991-02-15 00:00:00 | 7.58 | 7.64 | 7.5 | 7.58 | 0
1991-02-14 00:00:00 | 7.47 | 7.49 | 7.44 | 7.47 | 0
1991-02-13 00:00:00 | 7.41 | 7.42 | 7.28 | 7.41 | 0
1991-02-12 00:00:00 | 7.31 | 7.41 | 7.3 | 7.31 | 0
1991-02-11 00:00:00 | 7.33 | 7.34 | 7.28 | 7.33 | 0
1991-02-08 00:00:00 | 7.22 | 7.23 | 7.12 | 7.22 | 0
1991-02-07 00:00:00 | 7.14 | 7.14 | 7.09 | 7.14 | 0
1991-02-06 00:00:00 | 7.09 | 7.09 | 7.02 | 7.09 | 0
1991-02-05 00:00:00 | 7.15 | 7.18 | 7.15 | 7.15 | 0
1991-02-04 00:00:00 | 7.12 | 7.15 | 7.1 | 7.12 | 0
1991-02-01 00:00:00 | 7.09 | 7.13 | 7.05 | 7.09 | 0
1991-01-31 00:00:00 | 7.09 | 7.16 | 7.05 | 7.09 | 0
1991-01-30 00:00:00 | 7.13 | 7.15 | 7.12 | 7.13 | 0
1991-01-29 00:00:00 | 7.1 | 7.14 | 7.09 | 7.1 | 0
1991-01-28 00:00:00 | 7.09 | 7.09 | 7.02 | 7.09 | 0
1991-01-25 00:00:00 | 7.04 | 7.04 | 6.98 | 7.04 | 0
1991-01-24 00:00:00 | 6.95 | 6.96 | 6.91 | 6.95 | 0
1991-01-23 00:00:00 | 6.85 | 6.85 | 6.83 | 6.85 | 0
1991-01-22 00:00:00 | 6.85 | 6.85 | 6.81 | 6.85 | 0
1991-01-21 00:00:00 | 6.87 | 6.92 | 6.86 | 6.87 | 0
1991-01-18 00:00:00 | 6.94 | 6.99 | 6.93 | 6.94 | 0
1991-01-17 00:00:00 | 7.01 | 7.03 | 6.82 | 7.01 | 0
1991-01-16 00:00:00 | 6.62 | 6.64 | 6.62 | 6.62 | 0
1991-01-15 00:00:00 | 6.63 | 6.65 | 6.58 | 6.63 | 0
1991-01-14 00:00:00 | 6.61 | 6.69 | 6.58 | 6.61 | 0
1991-01-11 00:00:00 | 6.76 | 6.78 | 6.75 | 6.76 | 0
1991-01-10 00:00:00 | 6.8 | 6.83 | 6.78 | 6.8 | 0
1991-01-09 00:00:00 | 6.88 | 6.88 | 6.79 | 6.88 | 0
1991-01-08 00:00:00 | 6.78 | 6.8 | 6.77 | 6.78 | 0
1991-01-07 00:00:00 | 6.84 | 6.89 | 6.83 | 6.84 | 0
1991-01-04 00:00:00 | 6.92 | 6.92 | 6.9 | 6.92 | 0
1991-01-03 00:00:00 | 6.91 | 6.92 | 6.86 | 6.91 | 0
1990-12-28 00:00:00 | 6.99 | 7.01 | 6.99 | 6.88 | 0
1990-12-27 00:00:00 | 7.04 | 7.06 | 7.02 | 7.04 | 0
1990-12-21 00:00:00 | 7.14 | 7.16 | 7.1 | 7.14 | 0
1990-12-20 00:00:00 | 7.13 | 7.18 | 7.1 | 7.13 | 0
1990-12-19 00:00:00 | 7.17 | 7.17 | 7.14 | 7.17 | 0
1990-12-18 00:00:00 | 7.17 | 7.17 | 7.14 | 7.17 | 0
1990-12-17 00:00:00 | 7.16 | 7.26 | 7.1 | 7.16 | 0
1990-12-14 00:00:00 | 7.3 | 7.32 | 7.26 | 7.3 | 0
1990-12-13 00:00:00 | 7.3 | 7.34 | 7.3 | 7.3 | 0
1990-12-12 00:00:00 | 7.37 | 7.39 | 7.36 | 7.37 | 0
1990-12-11 00:00:00 | 7.37 | 7.38 | 7.36 | 7.37 | 0
1990-12-10 00:00:00 | 7.38 | 7.41 | 7.37 | 7.38 | 0
1990-12-07 00:00:00 | 7.35 | 7.43 | 7.35 | 7.35 | 0
1990-12-06 00:00:00 | 7.43 | 7.44 | 7.35 | 7.43 | 0
1990-12-05 00:00:00 | 7.27 | 7.29 | 7.22 | 7.27 | 0
1990-12-04 00:00:00 | 7.18 | 7.19 | 7.16 | 7.18 | 0
1990-12-03 00:00:00 | 7.15 | 7.19 | 7.15 | 7.15 | 0
1990-11-30 00:00:00 | 6.93 | 6.95 | 6.89 | 6.93 | 0
1990-11-29 00:00:00 | 6.9 | 6.93 | 6.84 | 6.9 | 0
1990-11-28 00:00:00 | 6.86 | 6.86 | 6.74 | 6.86 | 0
1990-11-27 00:00:00 | 6.81 | 6.82 | 6.77 | 6.81 | 0
1990-11-26 00:00:00 | 6.82 | 6.92 | 6.82 | 6.82 | 0
1990-11-23 00:00:00 | 6.96 | 6.96 | 6.9 | 6.96 | 0
1990-11-22 00:00:00 | 7 | 7 | 6.94 | 7 | 0
1990-11-21 00:00:00 | 7.2 | 7.24 | 7.15 | 7.2 | 0
1990-11-20 00:00:00 | 7.18 | 7.23 | 7.18 | 7.18 | 0
1990-11-19 00:00:00 | 7.24 | 7.26 | 7.14 | 7.24 | 0
1990-11-16 00:00:00 | 7.72 | 7.75 | 7.71 | 7.72 | 0
1990-11-15 00:00:00 | 7.52 | 7.57 | 7.5 | 7.52 | 0
1990-11-14 00:00:00 | 7.56 | 7.57 | 7.53 | 7.56 | 0
1990-11-12 00:00:00 | 7.55 | 7.55 | 7.5 | 7.55 | 0
1990-11-09 00:00:00 | 7.47 | 7.48 | 7.45 | 7.47 | 0
1990-11-08 00:00:00 | 7.46 | 7.48 | 7.41 | 7.46 | 0
1990-11-07 00:00:00 | 7.48 | 7.48 | 7.43 | 7.48 | 0
1990-11-06 00:00:00 | 7.49 | 7.55 | 7.47 | 7.49 | 0
1990-11-05 00:00:00 | 7.55 | 7.57 | 7.53 | 7.55 | 0
1990-11-02 00:00:00 | 7.5 | 7.54 | 7.37 | 7.5 | 0
1990-11-01 00:00:00 | 7.4 | 7.4 | 7.36 | 7.4 | 0
1990-10-31 00:00:00 | 7.45 | 7.46 | 7.42 | 7.45 | 0
1990-10-30 00:00:00 | 7.43 | 7.45 | 7.43 | 7.43 | 0
1990-10-29 00:00:00 | 7.49 | 7.49 | 7.4 | 7.49 | 0
1990-10-26 00:00:00 | 7.5 | 7.54 | 7.48 | 7.5 | 0
1990-10-25 00:00:00 | 7.65 | 7.65 | 7.62 | 7.65 | 0
1990-10-24 00:00:00 | 7.71 | 7.74 | 7.68 | 7.71 | 0
1990-10-23 00:00:00 | 7.66 | 7.68 | 7.64 | 7.66 | 0
1990-10-22 00:00:00 | 7.6 | 7.62 | 7.53 | 7.6 | 0
1990-10-19 00:00:00 | 7.56 | 7.58 | 7.41 | 7.56 | 0
1990-10-18 00:00:00 | 7.4 | 7.4 | 7.3 | 7.4 | 0
1990-10-17 00:00:00 | 7.28 | 7.29 | 7.24 | 7.28 | 0
1990-10-16 00:00:00 | 7.28 | 7.3 | 7.27 | 7.28 | 0
1990-10-15 00:00:00 | 7.24 | 7.26 | 7.23 | 7.24 | 0
1990-10-12 00:00:00 | 7.2 | 7.32 | 7.2 | 7.2 | 0
1990-10-11 00:00:00 | 7.28 | 7.35 | 7.2 | 7.28 | 0
1990-10-10 00:00:00 | 7.16 | 7.18 | 7.14 | 7.16 | 0
1990-10-09 00:00:00 | 7.24 | 7.4 | 7.23 | 7.24 | 0
1990-10-08 00:00:00 | 7.37 | 7.46 | 7.37 | 7.37 | 0
1990-10-05 00:00:00 | 7.28 | 7.34 | 7.16 | 7.28 | 0
1990-10-04 00:00:00 | 7.19 | 7.19 | 7.09 | 7.19 | 0
1990-10-03 00:00:00 | 7.07 | 7.07 | 7.02 | 7.07 | 0
1990-10-02 00:00:00 | 7.05 | 7.08 | 7.05 | 7.05 | 0
1990-10-01 00:00:00 | 6.86 | 6.92 | 6.75 | 6.86 | 0
1990-09-28 00:00:00 | 6.64 | 6.7 | 6.62 | 6.64 | 0
1990-09-27 00:00:00 | 6.76 | 6.83 | 6.64 | 6.76 | 0
1990-09-26 00:00:00 | 6.7 | 6.74 | 6.57 | 6.7 | 0
1990-09-25 00:00:00 | 6.69 | 6.87 | 6.66 | 6.69 | 0
1990-09-24 00:00:00 | 6.91 | 6.98 | 6.9 | 6.91 | 0
1990-09-21 00:00:00 | 7.03 | 7.04 | 6.95 | 7.03 | 0
1990-09-20 00:00:00 | 7.04 | 7.08 | 7.03 | 7.04 | 0
1990-09-19 00:00:00 | 7.11 | 7.13 | 7.03 | 7.11 | 0
1990-09-18 00:00:00 | 7.1 | 7.15 | 7.1 | 7.1 | 0
1990-09-17 00:00:00 | 7.16 | 7.19 | 7.12 | 7.16 | 0
1990-09-14 00:00:00 | 7.2 | 7.26 | 7.2 | 7.2 | 0
1990-09-13 00:00:00 | 7.33 | 7.36 | 7.32 | 7.33 | 0
1990-09-12 00:00:00 | 7.36 | 7.36 | 7.29 | 7.36 | 0
1990-09-11 00:00:00 | 7.28 | 7.28 | 7.21 | 7.28 | 0
1990-09-07 00:00:00 | 7.21 | 7.29 | 7.21 | 7.21 | 0
1990-09-06 00:00:00 | 7.3 | 7.32 | 7.27 | 7.3 | 0
1990-09-05 00:00:00 | 7.32 | 7.36 | 7.27 | 7.32 | 0
1990-09-04 00:00:00 | 7.31 | 7.37 | 7.31 | 7.31 | 0
1990-09-03 00:00:00 | 7.48 | 7.48 | 7.44 | 7.48 | 0
1990-08-31 00:00:00 | 7.5 | 7.5 | 7.4 | 7.5 | 0
1990-08-30 00:00:00 | 7.48 | 7.55 | 7.48 | 7.48 | 0
1990-08-29 00:00:00 | 7.39 | 7.4 | 7.22 | 7.39 | 0
1990-08-28 00:00:00 | 7.25 | 7.34 | 7.2 | 7.25 | 0
1990-08-27 00:00:00 | 7.44 | 7.44 | 7.25 | 7.44 | 0
1990-08-24 00:00:00 | 7.13 | 7.17 | 7.03 | 7.13 | 0
1990-08-23 00:00:00 | 6.95 | 7.15 | 6.92 | 6.95 | 0
1990-08-22 00:00:00 | 7.23 | 7.25 | 7.05 | 7.23 | 0
1990-08-21 00:00:00 | 7.14 | 7.4 | 7.05 | 7.14 | 0
1990-08-20 00:00:00 | 7.48 | 7.55 | 7.41 | 7.48 | 0
1990-08-17 00:00:00 | 7.57 | 7.57 | 7.5 | 7.57 | 0
1990-08-16 00:00:00 | 7.7 | 7.8 | 7.7 | 7.7 | 0
1990-08-15 00:00:00 | 7.79 | 7.8 | 7.64 | 7.79 | 0
1990-08-14 00:00:00 | 7.6 | 7.63 | 7.56 | 7.6 | 0
1990-08-13 00:00:00 | 7.5 | 7.56 | 7.49 | 7.5 | 0
1990-08-10 00:00:00 | 7.63 | 7.67 | 7.6 | 7.63 | 0
1990-08-09 00:00:00 | 7.62 | 7.65 | 7.6 | 7.62 | 0
1990-08-08 00:00:00 | 7.57 | 7.66 | 7.51 | 7.57 | 0
1990-08-07 00:00:00 | 7.75 | 7.8 | 7.51 | 7.75 | 0
1990-08-06 00:00:00 | 7.45 | 7.79 | 7.43 | 7.45 | 0
1990-08-03 00:00:00 | 8.02 | 8.18 | 8 | 8.02 | 0
1990-08-02 00:00:00 | 8.17 | 8.25 | 8.16 | 8.17 | 0
1990-07-31 00:00:00 | 8.28 | 8.29 | 8.26 | 8.28 | 0
1990-07-30 00:00:00 | 8.23 | 8.27 | 8.21 | 8.23 | 0
1990-07-27 00:00:00 | 8.26 | 8.32 | 8.24 | 8.26 | 0
1990-07-26 00:00:00 | 8.34 | 8.36 | 8.3 | 8.34 | 0
1990-07-25 00:00:00 | 8.3 | 8.3 | 8.17 | 8.3 | 0
1990-07-24 00:00:00 | 8.15 | 8.2 | 8.12 | 8.15 | 0
1990-07-23 00:00:00 | 8.2 | 8.25 | 8.19 | 8.2 | 0
1990-07-20 00:00:00 | 8.24 | 8.26 | 8.24 | 8.24 | 0
1990-07-19 00:00:00 | 8.24 | 8.28 | 8.18 | 8.24 | 0
1990-07-18 00:00:00 | 8.27 | 8.4 | 8.26 | 8.27 | 0
1990-07-17 00:00:00 | 8.48 | 8.54 | 8.48 | 8.48 | 0
1990-07-16 00:00:00 | 8.56 | 8.6 | 8.55 | 8.56 | 0
1990-07-13 00:00:00 | 8.6 | 8.6 | 8.59 | 8.6 | 0
1990-07-12 00:00:00 | 8.58 | 8.6 | 8.57 | 8.58 | 0
1990-07-11 00:00:00 | 8.55 | 8.55 | 8.5 | 8.55 | 0
1990-07-10 00:00:00 | 8.52 | 8.54 | 8.46 | 8.52 | 0
1990-07-09 00:00:00 | 8.52 | 8.53 | 8.48 | 8.52 | 0
1990-07-06 00:00:00 | 8.52 | 8.55 | 8.47 | 8.52 | 0
1990-07-05 00:00:00 | 8.47 | 8.55 | 8.45 | 8.47 | 0
1990-07-04 00:00:00 | 8.5 | 8.55 | 8.4 | 8.5 | 0
1990-07-03 00:00:00 | 8.4 | 8.4 | 8.35 | 8.4 | 0
1990-07-02 00:00:00 | 8.37 | 8.4 | 8.37 | 8.37 | 0
1990-06-29 00:00:00 | 8.37 | 8.4 | 8.35 | 8.37 | 0
1990-06-28 00:00:00 | 8.37 | 8.47 | 8.35 | 8.37 | 0
1990-06-27 00:00:00 | 8.47 | 8.5 | 8.47 | 8.47 | 0
1990-06-26 00:00:00 | 8.5 | 8.57 | 8.47 | 8.5 | 0
1990-06-25 00:00:00 | 8.57 | 8.6 | 8.52 | 8.57 | 0
1990-06-22 00:00:00 | 8.55 | 8.65 | 8.55 | 8.55 | 0
1990-06-21 00:00:00 | 8.42 | 8.42 | 8.37 | 8.42 | 0
1990-06-20 00:00:00 | 8.35 | 8.4 | 8.35 | 8.35 | 0
1990-06-19 00:00:00 | 8.32 | 8.4 | 8.32 | 8.32 | 0
1990-06-18 00:00:00 | 8.45 | 8.5 | 8.42 | 8.45 | 0
1990-06-15 00:00:00 | 8.52 | 8.57 | 8.5 | 8.52 | 0
1990-06-14 00:00:00 | 8.6 | 8.62 | 8.57 | 8.6 | 0
1990-06-13 00:00:00 | 8.55 | 8.65 | 8.55 | 8.55 | 0
1990-06-12 00:00:00 | 8.6 | 8.62 | 8.55 | 8.6 | 0
1990-06-11 00:00:00 | 8.52 | 8.57 | 8.52 | 8.52 | 0
1990-06-08 00:00:00 | 8.65 | 8.7 | 8.65 | 8.65 | 0
1990-06-07 00:00:00 | 8.65 | 8.67 | 8.6 | 8.65 | 0
1990-06-06 00:00:00 | 8.65 | 8.8 | 8.65 | 8.65 | 0
1990-06-05 00:00:00 | 8.82 | 8.82 | 8.75 | 8.82 | 0
1990-06-01 00:00:00 | 8.85 | 8.85 | 8.7 | 8.85 | 0
1990-05-31 00:00:00 | 8.72 | 8.85 | 8.72 | 8.72 | 0
1990-05-30 00:00:00 | 8.72 | 8.72 | 8.65 | 8.72 | 0
1990-05-29 00:00:00 | 8.6 | 8.6 | 8.5 | 8.6 | 0
1990-05-28 00:00:00 | 8.45 | 8.45 | 8.3 | 8.45 | 0
1990-05-25 00:00:00 | 8.42 | 8.47 | 8.42 | 8.42 | 0
1990-05-23 00:00:00 | 8.47 | 8.52 | 8.45 | 8.47 | 0
1990-05-22 00:00:00 | 8.42 | 8.45 | 8.4 | 8.42 | 0
1990-05-21 00:00:00 | 8.42 | 8.47 | 8.4 | 8.42 | 0
1990-05-18 00:00:00 | 8.47 | 8.52 | 8.47 | 8.47 | 0
1990-05-17 00:00:00 | 8.45 | 8.45 | 8.37 | 8.45 | 0
1990-05-16 00:00:00 | 8.4 | 8.4 | 8.32 | 8.4 | 0
1990-05-15 00:00:00 | 8.32 | 8.35 | 8.32 | 8.32 | 0
1990-05-14 00:00:00 | 8.37 | 8.42 | 8.37 | 8.37 | 0
1990-05-11 00:00:00 | 8.4 | 8.4 | 8.35 | 8.4 | 0
1990-05-10 00:00:00 | 8.25 | 8.25 | 8.17 | 8.25 | 0
1990-05-09 00:00:00 | 8.17 | 8.22 | 8.17 | 8.17 | 0
1990-05-08 00:00:00 | 8.2 | 8.22 | 8.2 | 8.2 | 0
1990-05-07 00:00:00 | 8.22 | 8.25 | 8.2 | 8.22 | 0
1990-05-04 00:00:00 | 8.17 | 8.17 | 8.12 | 8.17 | 0
1990-05-03 00:00:00 | 8.1 | 8.15 | 8.1 | 8.1 | 0
1990-05-02 00:00:00 | 8.12 | 8.22 | 8.1 | 8.12 | 0
1990-04-30 00:00:00 | 7.95 | 8.05 | 7.95 | 7.95 | 0
1990-04-27 00:00:00 | 8.12 | 8.2 | 8.12 | 8.12 | 0
1990-04-26 00:00:00 | 8.22 | 8.27 | 8.17 | 8.22 | 0
1990-04-25 00:00:00 | 8.25 | 8.32 | 8.25 | 8.25 | 0
1990-04-24 00:00:00 | 8.32 | 8.35 | 8.32 | 8.32 | 0
1990-04-20 00:00:00 | 8.4 | 8.42 | 8.4 | 8.4 | 0
1990-04-18 00:00:00 | 8.45 | 8.5 | 8.45 | 8.45 | 0
1990-04-17 00:00:00 | 8.47 | 8.5 | 8.47 | 8.47 | 0
1990-04-12 00:00:00 | 8.45 | 8.45 | 8.42 | 8.45 | 0
1990-04-11 00:00:00 | 8.47 | 8.5 | 8.45 | 8.47 | 0
1990-04-10 00:00:00 | 8.47 | 8.52 | 8.47 | 8.47 | 0
1990-04-09 00:00:00 | 8.52 | 8.55 | 8.5 | 8.52 | 0
1990-04-06 00:00:00 | 8.55 | 8.57 | 8.47 | 8.55 | 0
1990-04-05 00:00:00 | 8.5 | 8.5 | 8.4 | 8.5 | 0
1990-04-04 00:00:00 | 8.47 | 8.55 | 8.4 | 8.47 | 0
1990-04-03 00:00:00 | 8.45 | 8.47 | 8.45 | 8.45 | 0
1990-04-02 00:00:00 | 8.42 | 8.47 | 8.42 | 8.42 | 0
1990-03-30 00:00:00 | 8.55 | 8.55 | 8.5 | 8.55 | 0
1990-03-29 00:00:00 | 8.52 | 8.55 | 8.47 | 8.52 | 0
1990-03-28 00:00:00 | 8.45 | 8.45 | 8.3 | 8.45 | 0
1990-03-27 00:00:00 | 8.37 | 8.45 | 8.37 | 8.37 | 0
1990-03-26 00:00:00 | 8.42 | 8.45 | 8.35 | 8.42 | 0
1990-03-23 00:00:00 | 8.42 | 8.57 | 8.4 | 8.42 | 0
1990-03-22 00:00:00 | 8.57 | 8.6 | 8.55 | 8.57 | 0
1990-03-21 00:00:00 | 8.6 | 8.6 | 8.52 | 8.6 | 0
1990-03-20 00:00:00 | 8.55 | 8.55 | 8.47 | 8.55 | 0
1990-03-19 00:00:00 | 8.55 | 8.67 | 8.55 | 8.55 | 0
1990-03-16 00:00:00 | 8.62 | 8.65 | 8.55 | 8.62 | 0
1990-03-15 00:00:00 | 8.62 | 8.65 | 8.6 | 8.62 | 0
1990-03-14 00:00:00 | 8.62 | 8.62 | 8.57 | 8.62 | 0
1990-03-13 00:00:00 | 8.62 | 8.67 | 8.62 | 8.62 | 0
1990-03-12 00:00:00 | 8.6 | 8.62 | 8.6 | 8.6 | 0
1990-03-09 00:00:00 | 8.7 | 8.75 | 8.67 | 8.7 | 0
1990-03-08 00:00:00 | 8.72 | 8.77 | 8.72 | 8.72 | 0
1990-03-07 00:00:00 | 8.72 | 8.72 | 8.65 | 8.72 | 0
1990-03-06 00:00:00 | 8.65 | 8.65 | 8.57 | 8.65 | 0
1990-03-05 00:00:00 | 8.6 | 8.62 | 8.58 | 8.6 | 0
1990-03-02 00:00:00 | 8.57 | 8.58 | 8.52 | 8.57 | 0
1990-03-01 00:00:00 | 8.5 | 8.57 | 8.5 | 8.5 | 0
1990-02-28 00:00:00 | 8.57 | 8.58 | 8.54 | 8.57 | 0
1990-02-27 00:00:00 | 8.57 | 8.58 | 8.5 | 8.57 | 0
1990-02-26 00:00:00 | 8.47 | 8.5 | 8.36 | 8.47 | 0
1990-02-23 00:00:00 | 8.59 | 8.64 | 8.57 | 8.59 | 0
1990-02-22 00:00:00 | 8.62 | 8.66 | 8.61 | 8.62 | 0
1990-02-21 00:00:00 | 8.61 | 8.72 | 8.61 | 8.61 | 0
1990-02-20 00:00:00 | 8.79 | 8.85 | 8.77 | 8.79 | 0
1990-02-16 00:00:00 | 8.92 | 8.93 | 8.88 | 8.92 | 0
1990-02-15 00:00:00 | 8.88 | 8.9 | 8.84 | 8.88 | 0
1990-02-14 00:00:00 | 8.85 | 8.85 | 8.8 | 8.85 | 0
1990-02-13 00:00:00 | 8.77 | 8.77 | 8.71 | 8.77 | 0
1990-02-12 00:00:00 | 8.73 | 8.74 | 8.68 | 8.73 | 0
1990-02-09 00:00:00 | 8.77 | 8.93 | 8.76 | 8.77 | 0
1990-02-08 00:00:00 | 8.84 | 8.87 | 8.63 | 8.84 | 0
1990-02-07 00:00:00 | 8.59 | 8.64 | 8.59 | 8.59 | 0
1990-02-06 00:00:00 | 8.65 | 8.66 | 8.62 | 8.65 | 0
1990-02-05 00:00:00 | 8.62 | 8.64 | 8.55 | 8.62 | 0
1990-02-02 00:00:00 | 8.52 | 8.55 | 8.48 | 8.52 | 0
1990-02-01 00:00:00 | 8.47 | 8.52 | 8.45 | 8.47 | 0
1990-01-31 00:00:00 | 8.48 | 8.55 | 8.44 | 8.48 | 0
1990-01-30 00:00:00 | 8.55 | 8.63 | 8.55 | 8.55 | 0
1990-01-29 00:00:00 | 8.61 | 8.63 | 8.55 | 8.61 | 0
1990-01-26 00:00:00 | 8.53 | 8.55 | 8.48 | 8.53 | 0
1990-01-25 00:00:00 | 8.6 | 8.63 | 8.57 | 8.6 | 0
1990-01-24 00:00:00 | 8.59 | 8.77 | 8.55 | 8.59 | 0
1990-01-23 00:00:00 | 8.84 | 8.85 | 8.82 | 8.84 | 0
1990-01-22 00:00:00 | 8.87 | 8.91 | 8.86 | 8.87 | 0
1990-01-19 00:00:00 | 8.87 | 8.9 | 8.86 | 8.87 | 0
1990-01-18 00:00:00 | 8.86 | 8.88 | 8.85 | 8.86 | 0
1990-01-17 00:00:00 | 8.91 | 8.96 | 8.89 | 8.91 | 0
1990-01-16 00:00:00 | 8.85 | 9.01 | 8.85 | 8.85 | 0
1990-01-15 00:00:00 | 8.97 | 9.05 | 8.97 | 8.97 | 0
1990-01-12 00:00:00 | 9.1 | 9.22 | 9.08 | 9.1 | 0
1990-01-11 00:00:00 | 9.18 | 9.22 | 9.18 | 9.18 | 0
1990-01-10 00:00:00 | 9.13 | 9.15 | 9.02 | 9.13 | 0
1990-01-09 00:00:00 | 9.01 | 9.05 | 8.97 | 9.01 | 0
1990-01-08 00:00:00 | 8.96 | 8.99 | 8.9 | 8.96 | 0
1990-01-05 00:00:00 | 8.97 | 9.02 | 8.9 | 8.97 | 0
1990-01-04 00:00:00 | 9.06 | 9.13 | 9.03 | 9.06 | 0
1990-01-03 00:00:00 | 9.05 | 9.07 | 8.8 | 9.05 | 0
1989-12-29 00:00:00 | 8.68 | 8.71 | 8.68 | 8.59 | 0
1989-12-28 00:00:00 | 8.68 | 8.71 | 8.68 | 8.68 | 0
1989-12-27 00:00:00 | 8.68 | 8.69 | 8.66 | 8.68 | 0
1989-12-22 00:00:00 | 8.67 | 8.77 | 8.66 | 8.67 | 0
1989-12-21 00:00:00 | 8.71 | 8.71 | 8.61 | 8.71 | 0
1989-12-20 00:00:00 | 8.58 | 8.58 | 8.51 | 8.58 | 0
1989-12-19 00:00:00 | 8.51 | 8.55 | 8.5 | 8.51 | 0
1989-12-18 00:00:00 | 8.51 | 8.53 | 8.5 | 8.51 | 0
1989-12-15 00:00:00 | 8.55 | 8.56 | 8.53 | 8.55 | 0
1989-12-14 00:00:00 | 8.57 | 8.59 | 8.54 | 8.57 | 0
1989-12-13 00:00:00 | 8.58 | 8.58 | 8.5 | 8.58 | 0
1989-12-12 00:00:00 | 8.59 | 8.61 | 8.54 | 8.59 | 0
1989-12-11 00:00:00 | 8.61 | 8.61 | 8.6 | 8.61 | 0
1989-12-08 00:00:00 | 8.59 | 8.62 | 8.57 | 8.59 | 0
1989-12-07 00:00:00 | 8.61 | 8.66 | 8.58 | 8.61 | 0
1989-12-06 00:00:00 | 8.53 | 8.53 | 8.47 | 8.53 | 0
1989-12-05 00:00:00 | 8.5 | 8.55 | 8.48 | 8.5 | 0
1989-12-04 00:00:00 | 8.56 | 8.57 | 8.52 | 8.56 | 0
1989-12-01 00:00:00 | 8.48 | 8.5 | 8.46 | 8.48 | 0
1989-11-30 00:00:00 | 8.43 | 8.43 | 8.37 | 8.43 | 0
1989-11-29 00:00:00 | 8.37 | 8.39 | 8.34 | 8.37 | 0
1989-11-28 00:00:00 | 8.37 | 8.37 | 8.32 | 8.37 | 0
1989-11-27 00:00:00 | 8.35 | 8.36 | 8.34 | 8.35 | 0
1989-11-24 00:00:00 | 8.33 | 8.35 | 8.31 | 8.33 | 0
1989-11-23 00:00:00 | 8.31 | 8.32 | 8.26 | 8.31 | 0
1989-11-22 00:00:00 | 8.22 | 8.22 | 8.15 | 8.22 | 0
1989-11-21 00:00:00 | 8.1 | 8.17 | 8.09 | 8.1 | 0
1989-11-20 00:00:00 | 8.16 | 8.2 | 8.16 | 8.16 | 0
1989-11-17 00:00:00 | 8.15 | 8.15 | 8.06 | 8.15 | 0
1989-11-16 00:00:00 | 8.06 | 8.06 | 7.97 | 8.06 | 0
1989-11-15 00:00:00 | 7.96 | 7.97 | 7.95 | 7.96 | 0
1989-11-14 00:00:00 | 7.99 | 8.08 | 7.98 | 7.99 | 0
1989-11-13 00:00:00 | 8.12 | 8.13 | 8.06 | 8.12 | 0
1989-11-10 00:00:00 | 8 | 8 | 7.94 | 8 | 0
1989-11-09 00:00:00 | 7.95 | 7.98 | 7.92 | 7.95 | 0
1989-11-08 00:00:00 | 7.84 | 7.84 | 7.81 | 7.84 | 0
1989-11-07 00:00:00 | 7.78 | 7.84 | 7.77 | 7.78 | 0
1989-11-06 00:00:00 | 7.89 | 7.99 | 7.85 | 7.89 | 0
1989-11-03 00:00:00 | 8 | 8.02 | 7.99 | 8 | 0
1989-11-02 00:00:00 | 8.09 | 8.09 | 8.06 | 8.09 | 0
1989-11-01 00:00:00 | 8.07 | 8.13 | 8.02 | 8.07 | 0
1989-10-31 00:00:00 | 8.08 | 8.15 | 8.07 | 8.08 | 0
1989-10-30 00:00:00 | 8.1 | 8.11 | 8.05 | 8.1 | 0
1989-10-27 00:00:00 | 8.13 | 8.18 | 8.07 | 8.13 | 0
1989-10-26 00:00:00 | 8.26 | 8.3 | 8.24 | 8.26 | 0
1989-10-25 00:00:00 | 8.25 | 8.33 | 8.2 | 8.25 | 0
1989-10-24 00:00:00 | 8.34 | 8.44 | 8.32 | 8.34 | 0
1989-10-23 00:00:00 | 8.44 | 8.5 | 8.4 | 8.44 | 0
1989-10-20 00:00:00 | 8.37 | 8.41 | 8.28 | 8.37 | 0
1989-10-19 00:00:00 | 8.28 | 8.28 | 8.2 | 8.28 | 0
1989-10-18 00:00:00 | 8.14 | 8.17 | 8.1 | 8.14 | 0
1989-10-17 00:00:00 | 8.05 | 8.17 | 7.9 | 8.05 | 0
1989-10-16 00:00:00 | 7.64 | 7.64 | 7.45 | 7.64 | 0
1989-10-13 00:00:00 | 8.46 | 8.52 | 8.44 | 8.46 | 0
1989-10-12 00:00:00 | 8.51 | 8.54 | 8.5 | 8.51 | 0
1989-10-11 00:00:00 | 8.54 | 8.56 | 8.54 | 8.54 | 0
1989-10-10 00:00:00 | 8.59 | 8.59 | 8.57 | 8.59 | 0
1989-10-09 00:00:00 | 8.58 | 8.58 | 8.55 | 8.58 | 0
1989-10-06 00:00:00 | 8.53 | 8.53 | 8.5 | 8.53 | 0
1989-10-05 00:00:00 | 8.48 | 8.5 | 8.46 | 8.48 | 0
1989-10-04 00:00:00 | 8.42 | 8.42 | 8.38 | 8.42 | 0
1989-10-03 00:00:00 | 8.31 | 8.31 | 8.26 | 8.31 | 0
1989-10-02 00:00:00 | 8.26 | 8.3 | 8.25 | 8.26 | 0
1989-09-29 00:00:00 | 8.37 | 8.46 | 8.32 | 8.37 | 0
1989-09-28 00:00:00 | 8.4 | 8.43 | 8.34 | 8.4 | 0
1989-09-27 00:00:00 | 8.31 | 8.38 | 8.21 | 8.31 | 0
1989-09-26 00:00:00 | 8.46 | 8.49 | 8.44 | 8.46 | 0
1989-09-25 00:00:00 | 8.56 | 8.58 | 8.56 | 8.56 | 0
1989-09-22 00:00:00 | 8.59 | 8.6 | 8.54 | 8.59 | 0
1989-09-21 00:00:00 | 8.5 | 8.5 | 8.47 | 8.5 | 0
1989-09-20 00:00:00 | 8.5 | 8.52 | 8.5 | 8.5 | 0
1989-09-19 00:00:00 | 8.45 | 8.46 | 8.44 | 8.45 | 0
1989-09-18 00:00:00 | 8.33 | 8.33 | 8.2 | 8.33 | 0
1989-09-15 00:00:00 | 8.15 | 8.15 | 8.12 | 8.15 | 0
1989-09-14 00:00:00 | 8.12 | 8.15 | 8.08 | 8.12 | 0
1989-09-13 00:00:00 | 8.27 | 8.27 | 8.25 | 8.27 | 0
1989-09-12 00:00:00 | 8.34 | 8.39 | 8.34 | 8.34 | 0
1989-09-08 00:00:00 | 8.42 | 8.44 | 8.42 | 8.42 | 0
1989-09-07 00:00:00 | 8.42 | 8.45 | 8.42 | 8.42 | 0
1989-09-06 00:00:00 | 8.42 | 8.43 | 8.42 | 8.42 | 0
1989-09-05 00:00:00 | 8.42 | 8.43 | 8.42 | 8.42 | 0
1989-09-04 00:00:00 | 8.43 | 8.44 | 8.42 | 8.43 | 0
1989-09-01 00:00:00 | 8.43 | 8.46 | 8.43 | 8.43 | 0
1989-08-30 00:00:00 | 8.4 | 8.4 | 8.36 | 8.4 | 0
1989-08-29 00:00:00 | 8.43 | 8.46 | 8.38 | 8.43 | 0
1989-08-28 00:00:00 | 8.46 | 8.49 | 8.45 | 8.46 | 0
1989-08-25 00:00:00 | 8.46 | 8.47 | 8.44 | 8.46 | 0
1989-08-24 00:00:00 | 8.43 | 8.45 | 8.42 | 8.43 | 0
1989-08-23 00:00:00 | 8.41 | 8.41 | 8.37 | 8.41 | 0
1989-08-21 00:00:00 | 8.37 | 8.37 | 8.35 | 8.37 | 0
1989-08-18 00:00:00 | 8.35 | 8.37 | 8.28 | 8.35 | 0
1989-08-17 00:00:00 | 8.31 | 8.41 | 8.31 | 8.31 | 0
1989-08-16 00:00:00 | 8.4 | 8.47 | 8.4 | 8.4 | 0
1989-08-15 00:00:00 | 8.4 | 8.47 | 8.36 | 8.4 | 0
1989-08-14 00:00:00 | 8.5 | 8.53 | 8.5 | 8.5 | 0
1989-08-11 00:00:00 | 8.53 | 8.58 | 8.53 | 8.53 | 0
1989-08-10 00:00:00 | 8.52 | 8.57 | 8.5 | 8.52 | 0
1989-08-09 00:00:00 | 8.68 | 8.68 | 8.6 | 8.68 | 0
1989-08-08 00:00:00 | 8.52 | 8.53 | 8.44 | 8.52 | 0
1989-08-07 00:00:00 | 8.37 | 8.39 | 8.31 | 8.37 | 0
1989-08-04 00:00:00 | 8.3 | 8.32 | 8.27 | 8.3 | 0
1989-08-03 00:00:00 | 8.3 | 8.32 | 8.25 | 8.3 | 0
1989-08-02 00:00:00 | 8.1 | 8.12 | 8.07 | 8.1 | 0
1989-07-31 00:00:00 | 8.09 | 8.15 | 8.01 | 8.09 | 0
1989-07-28 00:00:00 | 7.98 | 7.98 | 7.79 | 7.98 | 0
1989-07-27 00:00:00 | 7.58 | 7.59 | 7.54 | 7.58 | 0
1989-07-26 00:00:00 | 7.47 | 7.49 | 7.37 | 7.47 | 0
1989-07-25 00:00:00 | 7.36 | 7.36 | 7.33 | 7.36 | 0
1989-07-24 00:00:00 | 7.33 | 7.34 | 7.32 | 7.33 | 0
1989-07-21 00:00:00 | 7.31 | 7.33 | 7.27 | 7.31 | 0
1989-07-20 00:00:00 | 7.32 | 7.34 | 7.32 | 7.32 | 0
1989-07-19 00:00:00 | 7.34 | 7.34 | 7.32 | 7.34 | 0
1989-07-18 00:00:00 | 7.32 | 7.34 | 7.3 | 7.32 | 0
1989-07-17 00:00:00 | 7.34 | 7.36 | 7.31 | 7.34 | 0
1989-07-14 00:00:00 | 7.36 | 7.37 | 7.34 | 7.36 | 0
1989-07-13 00:00:00 | 7.37 | 7.37 | 7.3 | 7.37 | 0
1989-07-12 00:00:00 | 7.31 | 7.31 | 7.3 | 7.31 | 0
1989-07-11 00:00:00 | 7.3 | 7.31 | 7.3 | 7.3 | 0
1989-07-10 00:00:00 | 7.3 | 7.37 | 7.3 | 7.3 | 0
1989-07-07 00:00:00 | 7.34 | 7.34 | 7.31 | 7.34 | 0
1989-07-06 00:00:00 | 7.34 | 7.43 | 7.3 | 7.34 | 0
1989-07-04 00:00:00 | 7.41 | 7.41 | 7.38 | 7.41 | 0
1989-07-03 00:00:00 | 7.35 | 7.35 | 7.31 | 7.35 | 0
1989-06-30 00:00:00 | 7.34 | 7.35 | 7.32 | 7.34 | 0
1989-06-29 00:00:00 | 7.35 | 7.39 | 7.35 | 7.35 | 0
1989-06-28 00:00:00 | 7.35 | 7.35 | 7.28 | 7.35 | 0
1989-06-27 00:00:00 | 7.26 | 7.27 | 7.22 | 7.26 | 0
1989-06-26 00:00:00 | 7.25 | 7.27 | 7.25 | 7.25 | 0
1989-06-23 00:00:00 | 7.26 | 7.3 | 7.25 | 7.26 | 0
1989-06-21 00:00:00 | 7.23 | 7.27 | 7.22 | 7.23 | 0
1989-06-20 00:00:00 | 7.2 | 7.22 | 7.2 | 7.2 | 0
1989-06-19 00:00:00 | 7.11 | 7.13 | 7.08 | 7.11 | 0
1989-06-16 00:00:00 | 7.05 | 7.07 | 7.02 | 7.05 | 0
1989-06-15 00:00:00 | 6.96 | 6.96 | 6.91 | 6.96 | 0
1989-06-14 00:00:00 | 6.87 | 6.88 | 6.85 | 6.87 | 0
1989-06-13 00:00:00 | 6.87 | 6.95 | 6.87 | 6.87 | 0
1989-06-12 00:00:00 | 6.81 | 6.81 | 6.72 | 6.81 | 0
1989-06-09 00:00:00 | 6.7 | 6.71 | 6.47 | 6.7 | 0
1989-06-08 00:00:00 | 6.44 | 6.47 | 6.44 | 6.44 | 0
1989-06-07 00:00:00 | 6.45 | 6.48 | 6.43 | 6.45 | 0
1989-06-06 00:00:00 | 6.43 | 6.45 | 6.42 | 6.43 | 0
1989-06-05 00:00:00 | 6.5 | 6.5 | 6.41 | 6.5 | 0
1989-06-02 00:00:00 | 6.49 | 6.5 | 6.45 | 6.49 | 0
1989-06-01 00:00:00 | 6.45 | 6.45 | 6.34 | 6.45 | 0
1989-05-31 00:00:00 | 6.37 | 6.38 | 6.35 | 6.37 | 0
1989-05-30 00:00:00 | 6.42 | 6.43 | 6.41 | 6.42 | 0
1989-05-29 00:00:00 | 6.4 | 6.4 | 6.3 | 6.4 | 0
1989-05-26 00:00:00 | 6.48 | 6.48 | 6.41 | 6.48 | 0
1989-05-25 00:00:00 | 6.48 | 6.49 | 6.48 | 6.48 | 0
1989-05-24 00:00:00 | 6.5 | 6.5 | 6.47 | 6.5 | 0
1989-05-23 00:00:00 | 6.51 | 6.52 | 6.5 | 6.51 | 0
1989-05-22 00:00:00 | 6.52 | 6.52 | 6.5 | 6.52 | 0
1989-05-19 00:00:00 | 6.51 | 6.53 | 6.51 | 6.51 | 0
1989-05-18 00:00:00 | 6.54 | 6.54 | 6.51 | 6.54 | 0
1989-05-17 00:00:00 | 6.53 | 6.55 | 6.52 | 6.53 | 0
1989-05-16 00:00:00 | 6.6 | 6.65 | 6.6 | 6.6 | 0
1989-05-12 00:00:00 | 6.62 | 6.64 | 6.62 | 6.62 | 0
1989-05-11 00:00:00 | 6.62 | 6.64 | 6.62 | 6.62 | 0
1989-05-10 00:00:00 | 6.64 | 6.65 | 6.63 | 6.64 | 0
1989-05-09 00:00:00 | 6.64 | 6.67 | 6.63 | 6.64 | 0
1989-05-08 00:00:00 | 6.66 | 6.7 | 6.66 | 6.66 | 0
1989-05-05 00:00:00 | 6.69 | 6.69 | 6.66 | 6.69 | 0
1989-05-03 00:00:00 | 6.66 | 6.67 | 6.64 | 6.66 | 0
1989-05-02 00:00:00 | 6.7 | 6.72 | 6.7 | 6.7 | 0
1989-04-28 00:00:00 | 6.73 | 6.75 | 6.72 | 6.73 | 0
1989-04-27 00:00:00 | 6.74 | 6.75 | 6.72 | 6.74 | 0
1989-04-26 00:00:00 | 6.7 | 6.71 | 6.68 | 6.7 | 0
1989-04-25 00:00:00 | 6.69 | 6.72 | 6.65 | 6.69 | 0
1989-04-24 00:00:00 | 6.7 | 6.72 | 6.7 | 6.7 | 0
1989-04-21 00:00:00 | 6.71 | 6.72 | 6.68 | 6.71 | 0
1989-04-20 00:00:00 | 6.68 | 6.73 | 6.67 | 6.68 | 0
1989-04-19 00:00:00 | 6.73 | 6.75 | 6.71 | 6.73 | 0
1989-04-18 00:00:00 | 6.7 | 6.71 | 6.7 | 6.7 | 0
1989-04-14 00:00:00 | 6.68 | 6.7 | 6.68 | 6.68 | 0
1989-04-13 00:00:00 | 6.71 | 6.73 | 6.69 | 6.71 | 0
1989-04-12 00:00:00 | 6.68 | 6.75 | 6.67 | 6.68 | 0
1989-04-11 00:00:00 | 6.73 | 6.74 | 6.72 | 6.73 | 0
1989-04-10 00:00:00 | 6.65 | 6.65 | 6.61 | 6.65 | 0
1989-04-07 00:00:00 | 6.6 | 6.6 | 6.57 | 6.6 | 0
1989-04-06 00:00:00 | 6.62 | 6.63 | 6.6 | 6.62 | 0
1989-04-05 00:00:00 | 6.58 | 6.62 | 6.54 | 6.58 | 0
1989-04-04 00:00:00 | 6.58 | 6.62 | 6.58 | 6.58 | 0
1989-04-03 00:00:00 | 6.61 | 6.65 | 6.61 | 6.61 | 0
1989-03-31 00:00:00 | 6.62 | 6.63 | 6.6 | 6.62 | 0
1989-03-30 00:00:00 | 6.62 | 6.65 | 6.6 | 6.62 | 0
1989-03-29 00:00:00 | 6.65 | 6.67 | 6.65 | 6.65 | 0
1989-03-28 00:00:00 | 6.64 | 6.67 | 6.64 | 6.64 | 0
1989-03-23 00:00:00 | 6.64 | 6.64 | 6.6 | 6.64 | 0
1989-03-22 00:00:00 | 6.63 | 6.67 | 6.59 | 6.63 | 0
1989-03-21 00:00:00 | 6.56 | 6.59 | 6.53 | 6.56 | 0
1989-03-20 00:00:00 | 6.54 | 6.55 | 6.51 | 6.54 | 0
1989-03-17 00:00:00 | 6.57 | 6.58 | 6.56 | 6.57 | 0
1989-03-16 00:00:00 | 6.58 | 6.62 | 6.55 | 6.58 | 0
1989-03-15 00:00:00 | 6.6 | 6.61 | 6.58 | 6.6 | 0
1989-03-14 00:00:00 | 6.57 | 6.61 | 6.57 | 6.57 | 0
1989-03-13 00:00:00 | 6.6 | 6.6 | 6.57 | 6.6 | 0
1989-03-10 00:00:00 | 6.61 | 6.61 | 6.59 | 6.61 | 0
1989-03-09 00:00:00 | 6.6 | 6.63 | 6.57 | 6.6 | 0
1989-03-08 00:00:00 | 6.57 | 6.57 | 6.52 | 6.57 | 0
1989-03-07 00:00:00 | 6.57 | 6.63 | 6.56 | 6.57 | 0
1989-03-06 00:00:00 | 6.58 | 6.58 | 6.49 | 6.58 | 0
1989-03-03 00:00:00 | 6.48 | 6.48 | 6.42 | 6.48 | 0
1989-03-02 00:00:00 | 6.38 | 6.4 | 6.38 | 6.38 | 0
1989-03-01 00:00:00 | 6.4 | 6.43 | 6.38 | 6.4 | 0
1989-02-28 00:00:00 | 6.39 | 6.45 | 6.37 | 6.39 | 0
1989-02-27 00:00:00 | 6.39 | 6.46 | 6.38 | 6.39 | 0
1989-02-24 00:00:00 | 6.54 | 6.55 | 6.5 | 6.54 | 0
1989-02-23 00:00:00 | 6.55 | 6.55 | 6.52 | 6.55 | 0
1989-02-22 00:00:00 | 6.6 | 6.62 | 6.58 | 6.6 | 0
1989-02-21 00:00:00 | 6.62 | 6.65 | 6.62 | 6.62 | 0
1989-02-20 00:00:00 | 6.65 | 6.66 | 6.62 | 6.65 | 0
1989-02-17 00:00:00 | 6.62 | 6.66 | 6.61 | 6.62 | 0
1989-02-16 00:00:00 | 6.68 | 6.71 | 6.67 | 6.68 | 0
1989-02-15 00:00:00 | 6.66 | 6.74 | 6.66 | 6.66 | 0
1989-02-14 00:00:00 | 6.74 | 6.81 | 6.74 | 6.74 | 0
1989-02-13 00:00:00 | 6.77 | 6.78 | 6.76 | 6.77 | 0
1989-02-10 00:00:00 | 6.8 | 6.8 | 6.75 | 6.8 | 0
1989-02-09 00:00:00 | 6.8 | 6.81 | 6.79 | 6.8 | 0
1989-02-08 00:00:00 | 6.8 | 6.81 | 6.79 | 6.8 | 0
1989-02-07 00:00:00 | 6.77 | 6.77 | 6.72 | 6.77 | 0
1989-02-06 00:00:00 | 6.77 | 6.78 | 6.77 | 6.77 | 0
1989-02-03 00:00:00 | 6.76 | 6.76 | 6.72 | 6.76 | 0
1989-02-02 00:00:00 | 6.74 | 6.75 | 6.7 | 6.74 | 0
1989-02-01 00:00:00 | 6.77 | 6.8 | 6.77 | 6.77 | 0
1989-01-31 00:00:00 | 6.79 | 6.83 | 6.76 | 6.79 | 0
1989-01-30 00:00:00 | 6.84 | 6.86 | 6.83 | 6.84 | 0
1989-01-27 00:00:00 | 6.83 | 6.86 | 6.82 | 6.83 | 0
1989-01-26 00:00:00 | 6.83 | 6.83 | 6.81 | 6.83 | 0
1989-01-25 00:00:00 | 6.8 | 6.8 | 6.76 | 6.8 | 0
1989-01-24 00:00:00 | 6.74 | 6.78 | 6.74 | 6.74 | 0
1989-01-23 00:00:00 | 6.75 | 6.75 | 6.72 | 6.75 | 0
1989-01-20 00:00:00 | 6.77 | 6.79 | 6.75 | 6.77 | 0
1989-01-19 00:00:00 | 6.8 | 6.86 | 6.79 | 6.8 | 0
1989-01-18 00:00:00 | 6.84 | 6.84 | 6.77 | 6.84 | 0
1989-01-17 00:00:00 | 6.81 | 6.9 | 6.8 | 6.81 | 0
1989-01-16 00:00:00 | 6.92 | 6.92 | 6.86 | 6.92 | 0
1989-01-13 00:00:00 | 6.85 | 6.89 | 6.84 | 6.85 | 0
1989-01-12 00:00:00 | 6.83 | 6.84 | 6.71 | 6.83 | 0
1989-01-11 00:00:00 | 6.67 | 6.67 | 6.64 | 6.67 | 0
1989-01-10 00:00:00 | 6.64 | 6.64 | 6.61 | 6.64 | 0
1989-01-09 00:00:00 | 6.63 | 6.65 | 6.62 | 6.63 | 0
1989-01-06 00:00:00 | 6.62 | 6.62 | 6.61 | 6.62 | 0
1989-01-05 00:00:00 | 6.6 | 6.67 | 6.6 | 6.6 | 0
1989-01-04 00:00:00 | 6.63 | 6.74 | 6.55 | 6.63 | 0
1989-01-03 00:00:00 | 6.75 | 6.87 | 6.7 | 6.75 | 0
1988-12-29 00:00:00 | 6.69 | 6.75 | 6.69 | 6.52 | 0
1988-12-28 00:00:00 | 6.71 | 6.72 | 6.59 | 6.71 | 0
1988-12-27 00:00:00 | 6.55 | 6.56 | 6.5 | 6.55 | 0
1988-12-23 00:00:00 | 6.45 | 6.47 | 6.42 | 6.45 | 0
1988-12-22 00:00:00 | 6.38 | 6.38 | 6.24 | 6.38 | 0
1988-12-21 00:00:00 | 6.23 | 6.23 | 6.18 | 6.23 | 0
1988-12-20 00:00:00 | 6.17 | 6.17 | 6.11 | 6.17 | 0
1988-12-19 00:00:00 | 6.1 | 6.1 | 6.09 | 6.1 | 0
1988-12-16 00:00:00 | 6.08 | 6.11 | 6.07 | 6.08 | 0
1988-12-15 00:00:00 | 6.1 | 6.13 | 6.1 | 6.1 | 0
1988-12-14 00:00:00 | 6.14 | 6.16 | 6.14 | 6.14 | 0
1988-12-13 00:00:00 | 6.13 | 6.13 | 6.1 | 6.13 | 0
1988-12-12 00:00:00 | 6.11 | 6.11 | 6.06 | 6.11 | 0
1988-12-09 00:00:00 | 6.07 | 6.07 | 6.05 | 6.07 | 0
1988-12-08 00:00:00 | 6.07 | 6.07 | 6.05 | 6.07 | 0
1988-12-07 00:00:00 | 6.06 | 6.06 | 6.04 | 6.06 | 0
1988-12-06 00:00:00 | 6.04 | 6.07 | 6.03 | 6.04 | 0
1988-12-05 00:00:00 | 6.02 | 6.05 | 6 | 6.02 | 0
1988-12-02 00:00:00 | 6.05 | 6.05 | 5.98 | 6.05 | 0
1988-12-01 00:00:00 | 6.01 | 6.05 | 5.99 | 6.01 | 0
1988-11-30 00:00:00 | 5.98 | 6.14 | 5.97 | 5.98 | 0
1988-11-29 00:00:00 | 6.11 | 6.16 | 6.09 | 6.11 | 0
1988-11-28 00:00:00 | 6.13 | 6.17 | 6.12 | 6.13 | 0
1988-11-25 00:00:00 | 6.18 | 6.2 | 6.12 | 6.18 | 0
1988-11-24 00:00:00 | 6.07 | 6.07 | 5.97 | 6.07 | 0
1988-11-23 00:00:00 | 5.87 | 5.87 | 5.8 | 5.87 | 0
1988-11-22 00:00:00 | 5.74 | 5.77 | 5.7 | 5.74 | 0
1988-11-21 00:00:00 | 5.8 | 5.8 | 5.8 | 5.8 | 0
1988-11-18 00:00:00 | 6.07 | 6.07 | 6 | 6.07 | 0
1988-11-17 00:00:00 | 4.32 | 4.32 | 4.3 | 4.32 | 0
1988-11-16 00:00:00 | 4.31 | 4.31 | 4.31 | 4.31 | 0
1988-11-15 00:00:00 | 4.31 | 4.32 | 4.3 | 4.31 | 0
1988-11-14 00:00:00 | 4.31 | 4.32 | 4.31 | 4.31 | 0
1988-11-11 00:00:00 | 4.34 | 4.35 | 4.32 | 4.34 | 0
1988-11-10 00:00:00 | 4.37 | 4.38 | 4.37 | 4.37 | 0
1988-11-09 00:00:00 | 4.38 | 4.38 | 4.38 | 4.38 | 0
1988-11-08 00:00:00 | 4.38 | 4.38 | 4.37 | 4.38 | 0
1988-11-07 00:00:00 | 4.38 | 4.38 | 4.38 | 4.38 | 0
1988-11-04 00:00:00 | 4.39 | 4.39 | 4.39 | 4.39 | 0
1988-11-03 00:00:00 | 4.39 | 4.39 | 4.38 | 4.39 | 0
1988-11-02 00:00:00 | 4.39 | 4.39 | 4.39 | 4.39 | 0
1988-11-01 00:00:00 | 4.39 | 4.39 | 4.37 | 4.39 | 0
1988-10-31 00:00:00 | 4.37 | 4.38 | 4.37 | 4.37 | 0
1988-10-28 00:00:00 | 4.39 | 4.39 | 4.38 | 4.39 | 0
1988-10-27 00:00:00 | 4.39 | 4.39 | 4.39 | 4.39 | 0
1988-10-26 00:00:00 | 4.39 | 4.39 | 4.39 | 4.39 | 0
1988-10-25 00:00:00 | 4.39 | 4.39 | 4.39 | 4.39 | 0
1988-10-24 00:00:00 | 4.39 | 4.39 | 4.39 | 4.39 | 0
1988-10-21 00:00:00 | 4.38 | 4.39 | 4.38 | 4.38 | 0
1988-10-20 00:00:00 | 4.36 | 4.37 | 4.36 | 4.36 | 0
1988-10-19 00:00:00 | 4.37 | 4.37 | 4.37 | 4.37 | 0
1988-10-18 00:00:00 | 4.35 | 4.36 | 4.35 | 4.35 | 0
1988-10-17 00:00:00 | 4.37 | 4.37 | 4.35 | 4.37 | 0
1988-10-14 00:00:00 | 4.38 | 4.39 | 4.36 | 4.38 | 0
1988-10-13 00:00:00 | 4.35 | 4.35 | 4.34 | 4.35 | 0
1988-10-12 00:00:00 | 4.35 | 4.35 | 4.32 | 4.35 | 0
1988-10-11 00:00:00 | 4.38 | 4.4 | 4.32 | 4.38 | 0
1988-10-10 00:00:00 | 4.4 | 4.4 | 4.39 | 4.4 | 0
1988-10-07 00:00:00 | 4.36 | 4.38 | 4.36 | 4.36 | 0
1988-10-06 00:00:00 | 4.31 | 4.32 | 4.29 | 4.31 | 0
1988-10-05 00:00:00 | 4.28 | 4.28 | 4.23 | 4.28 | 0
1988-10-04 00:00:00 | 4.26 | 4.27 | 4.25 | 4.26 | 0
1988-10-03 00:00:00 | 4.25 | 4.25 | 4.25 | 4.25 | 0
1988-09-30 00:00:00 | 4.24 | 4.24 | 4.24 | 4.24 | 0
1988-09-29 00:00:00 | 4.22 | 4.23 | 4.22 | 4.22 | 0
1988-09-28 00:00:00 | 4.22 | 4.23 | 4.21 | 4.22 | 0
1988-09-27 00:00:00 | 4.22 | 4.24 | 4.22 | 4.22 | 0
1988-09-26 00:00:00 | 4.2 | 4.21 | 4.2 | 4.2 | 0
1988-09-23 00:00:00 | 4.18 | 4.2 | 4.18 | 4.18 | 0
1988-09-22 00:00:00 | 4.2 | 4.2 | 4.2 | 4.2 | 0
1988-09-21 00:00:00 | 4.2 | 4.21 | 4.19 | 4.2 | 0
1988-09-20 00:00:00 | 4.17 | 4.17 | 4.17 | 4.17 | 0
1988-09-19 00:00:00 | 4.19 | 4.19 | 4.17 | 4.19 | 0
1988-09-16 00:00:00 | 4.18 | 4.18 | 4.17 | 4.18 | 0
1988-09-15 00:00:00 | 4.18 | 4.2 | 4.18 | 4.18 | 0
1988-09-14 00:00:00 | 4.17 | 4.17 | 4.16 | 4.17 | 0
1988-09-13 00:00:00 | 4.17 | 4.17 | 4.16 | 4.17 | 0
1988-09-09 00:00:00 | 4.15 | 4.16 | 4.14 | 4.15 | 0
1988-09-08 00:00:00 | 4.16 | 4.16 | 4.16 | 4.16 | 0
1988-09-07 00:00:00 | 4.2 | 4.2 | 4.19 | 4.2 | 0
1988-09-06 00:00:00 | 4.2 | 4.2 | 4.19 | 4.2 | 0
1988-09-05 00:00:00 | 4.19 | 4.19 | 4.17 | 4.19 | 0
1988-09-02 00:00:00 | 4.18 | 4.18 | 4.16 | 4.18 | 0
1988-09-01 00:00:00 | 4.17 | 4.17 | 4.15 | 4.17 | 0
1988-08-31 00:00:00 | 4.23 | 4.23 | 4.22 | 4.23 | 0
1988-08-30 00:00:00 | 4.27 | 4.27 | 4.25 | 4.27 | 0
1988-08-29 00:00:00 | 4.25 | 4.27 | 4.25 | 4.25 | 0
1988-08-26 00:00:00 | 4.31 | 4.32 | 4.3 | 4.31 | 0
1988-08-25 00:00:00 | 4.34 | 4.34 | 4.32 | 4.34 | 0
1988-08-24 00:00:00 | 4.32 | 4.34 | 4.29 | 4.32 | 0
1988-08-23 00:00:00 | 4.27 | 4.27 | 4.25 | 4.27 | 0
1988-08-22 00:00:00 | 4.27 | 4.29 | 4.27 | 4.27 | 0
1988-08-19 00:00:00 | 4.25 | 4.26 | 4.19 | 4.25 | 0
1988-08-18 00:00:00 | 4.19 | 4.19 | 4.17 | 4.19 | 0
1988-08-17 00:00:00 | 4.17 | 4.17 | 4.17 | 4.17 | 0
1988-08-16 00:00:00 | 4.14 | 4.14 | 4.13 | 4.14 | 0
1988-08-15 00:00:00 | 4.16 | 4.16 | 4.15 | 4.16 | 0
1988-08-12 00:00:00 | 4.19 | 4.19 | 4.17 | 4.19 | 0
1988-08-11 00:00:00 | 4.16 | 4.16 | 4.16 | 4.16 | 0
1988-08-10 00:00:00 | 4.17 | 4.23 | 4.17 | 4.17 | 0
1988-08-09 00:00:00 | 4.22 | 4.24 | 4.19 | 4.22 | 0
1988-08-08 00:00:00 | 4.19 | 4.19 | 4.19 | 4.19 | 0
1988-08-05 00:00:00 | 4.17 | 4.17 | 4.16 | 4.17 | 0
1988-08-04 00:00:00 | 4.14 | 4.14 | 4.14 | 4.14 | 0
1988-08-03 00:00:00 | 4.12 | 4.13 | 4.12 | 4.12 | 0
1988-08-02 00:00:00 | 4.14 | 4.14 | 4.12 | 4.14 | 0
1988-07-29 00:00:00 | 4.11 | 4.11 | 4.11 | 4.11 | 0
1988-07-28 00:00:00 | 4.12 | 4.13 | 4.12 | 4.12 | 0
1988-07-27 00:00:00 | 4.13 | 4.13 | 4.13 | 4.13 | 0
1988-07-26 00:00:00 | 4.12 | 4.12 | 4.12 | 4.12 | 0
1988-07-25 00:00:00 | 4.15 | 4.16 | 4.15 | 4.15 | 0
1988-07-22 00:00:00 | 4.16 | 4.17 | 4.15 | 4.16 | 0
1988-07-21 00:00:00 | 4.15 | 4.15 | 4.15 | 4.15 | 0
1988-07-20 00:00:00 | 4.16 | 4.16 | 4.16 | 4.16 | 0
1988-07-19 00:00:00 | 4.16 | 4.16 | 4.15 | 4.16 | 0
1988-07-18 00:00:00 | 4.17 | 4.18 | 4.17 | 4.17 | 0
1988-07-15 00:00:00 | 4.19 | 4.19 | 4.17 | 4.19 | 0
1988-07-14 00:00:00 | 4.17 | 4.18 | 4.17 | 4.17 | 0
1988-07-13 00:00:00 | 4.18 | 4.18 | 4.17 | 4.18 | 0
1988-07-12 00:00:00 | 4.19 | 4.19 | 4.19 | 4.19 | 0
1988-07-11 00:00:00 | 4.21 | 4.21 | 4.2 | 4.21 | 0
1988-07-08 00:00:00 | 4.19 | 4.2 | 4.19 | 4.19 | 0
1988-07-07 00:00:00 | 4.19 | 4.2 | 4.18 | 4.19 | 0
1988-07-06 00:00:00 | 4.21 | 4.21 | 4.21 | 4.21 | 0
1988-07-05 00:00:00 | 4.22 | 4.22 | 4.21 | 4.22 | 0
1988-07-04 00:00:00 | 4.22 | 4.22 | 4.21 | 4.22 | 0
1988-07-01 00:00:00 | 4.2 | 4.21 | 4.2 | 4.2 | 0
1988-06-30 00:00:00 | 4.21 | 4.22 | 4.21 | 4.21 | 0
1988-06-29 00:00:00 | 4.22 | 4.23 | 4.22 | 4.22 | 0
1988-06-28 00:00:00 | 4.22 | 4.22 | 4.2 | 4.22 | 0
1988-06-27 00:00:00 | 4.22 | 4.22 | 4.22 | 4.22 | 0
1988-06-24 00:00:00 | 4.22 | 4.22 | 4.19 | 4.22 | 0
1988-06-23 00:00:00 | 4.17 | 4.17 | 4.17 | 4.17 | 0
1988-06-22 00:00:00 | 4.15 | 4.17 | 4.15 | 4.15 | 0
1988-06-21 00:00:00 | 4.16 | 4.17 | 4.16 | 4.16 | 0
1988-06-20 00:00:00 | 4.16 | 4.17 | 4.16 | 4.16 | 0
1988-06-17 00:00:00 | 4.15 | 4.16 | 4.15 | 4.15 | 0
1988-06-16 00:00:00 | 4.12 | 4.12 | 4.12 | 4.12 | 0
1988-06-15 00:00:00 | 4.12 | 4.14 | 4.12 | 4.12 | 0
1988-06-14 00:00:00 | 4.15 | 4.16 | 4.15 | 4.15 | 0
1988-06-13 00:00:00 | 4.19 | 4.2 | 4.19 | 4.19 | 0
1988-06-10 00:00:00 | 4.19 | 4.19 | 4.18 | 4.19 | 0
1988-06-09 00:00:00 | 4.2 | 4.2 | 4.2 | 4.2 | 0
1988-06-08 00:00:00 | 4.21 | 4.22 | 4.21 | 4.21 | 0
1988-06-07 00:00:00 | 4.21 | 4.22 | 4.21 | 4.21 | 0
1988-06-06 00:00:00 | 4.24 | 4.24 | 4.24 | 4.24 | 0
1988-06-03 00:00:00 | 4.2 | 4.22 | 4.2 | 4.2 | 0
1988-06-02 00:00:00 | 4.12 | 4.17 | 4.12 | 4.12 | 0
1988-06-01 00:00:00 | 4.2 | 4.2 | 4.17 | 4.2 | 0
1988-05-31 00:00:00 | 4.2 | 4.2 | 4.16 | 4.2 | 0
1988-05-30 00:00:00 | 4.15 | 4.15 | 4.15 | 4.15 | 0
1988-05-27 00:00:00 | 4.13 | 4.13 | 4.12 | 4.13 | 0
1988-05-26 00:00:00 | 4.15 | 4.15 | 4.15 | 4.15 | 0
1988-05-25 00:00:00 | 4.15 | 4.15 | 4.13 | 4.15 | 0
1988-05-24 00:00:00 | 4.1 | 4.12 | 4.1 | 4.1 | 0
1988-05-20 00:00:00 | 4.25 | 4.25 | 4.25 | 4.25 | 0
1988-05-19 00:00:00 | 4.23 | 4.23 | 4.21 | 4.23 | 0
1988-05-18 00:00:00 | 4.24 | 4.24 | 4.22 | 4.24 | 0
1988-05-17 00:00:00 | 4.26 | 4.26 | 4.25 | 4.26 | 0
1988-05-16 00:00:00 | 4.24 | 4.24 | 4.21 | 4.24 | 0
1988-05-13 00:00:00 | 4.18 | 4.2 | 4.18 | 4.18 | 0
1988-05-11 00:00:00 | 4.17 | 4.2 | 4.17 | 4.17 | 0
1988-05-10 00:00:00 | 4.21 | 4.22 | 4.21 | 4.21 | 0
1988-05-09 00:00:00 | 4.22 | 4.22 | 4.2 | 4.22 | 0
1988-05-06 00:00:00 | 4.2 | 4.22 | 4.2 | 4.2 | 0
1988-05-05 00:00:00 | 4.25 | 4.25 | 4.25 | 4.25 | 0
1988-05-04 00:00:00 | 4.29 | 4.3 | 4.29 | 4.29 | 0
1988-05-03 00:00:00 | 4.34 | 4.34 | 4.32 | 4.34 | 0
1988-05-02 00:00:00 | 4.39 | 4.39 | 4.3 | 4.39 | 0
1988-04-29 00:00:00 | 4.28 | 4.3 | 4.24 | 4.28 | 0
1988-04-28 00:00:00 | 4.27 | 4.27 | 4.25 | 4.27 | 0
1988-04-27 00:00:00 | 4.25 | 4.25 | 4.22 | 4.25 | 0
1988-04-26 00:00:00 | 4.19 | 4.19 | 4.19 | 4.19 | 0
1988-04-25 00:00:00 | 4.17 | 4.17 | 4.17 | 4.17 | 0
1988-04-22 00:00:00 | 4.17 | 4.18 | 4.16 | 4.17 | 0
1988-04-21 00:00:00 | 4.18 | 4.19 | 4.15 | 4.18 | 0
1988-04-20 00:00:00 | 4.18 | 4.19 | 4.15 | 4.18 | 0
1988-04-19 00:00:00 | 4.22 | 4.22 | 4.2 | 4.22 | 0
1988-04-15 00:00:00 | 4.25 | 4.28 | 4.25 | 4.25 | 0
1988-04-14 00:00:00 | 4.33 | 4.34 | 4.33 | 4.33 | 0
1988-04-13 00:00:00 | 4.34 | 4.34 | 4.33 | 4.34 | 0
1988-04-12 00:00:00 | 4.29 | 4.3 | 4.25 | 4.29 | 0
1988-04-11 00:00:00 | 4.25 | 4.25 | 4.25 | 4.25 | 0
1988-04-08 00:00:00 | 4.2 | 4.2 | 4.17 | 4.2 | 0
1988-04-07 00:00:00 | 4.19 | 4.19 | 4.19 | 4.19 | 0
1988-04-06 00:00:00 | 4.17 | 4.17 | 4.17 | 4.17 | 0
1988-04-05 00:00:00 | 4.15 | 4.15 | 4.12 | 4.15 | 0
1988-03-31 00:00:00 | 4.12 | 4.12 | 4.12 | 4.12 | 0
1988-03-30 00:00:00 | 4.15 | 4.17 | 4.15 | 4.15 | 0
1988-03-29 00:00:00 | 4.14 | 4.15 | 4.13 | 4.14 | 0
1988-03-28 00:00:00 | 4.06 | 4.07 | 4.06 | 4.06 | 0
1988-03-25 00:00:00 | 4.22 | 4.22 | 4.22 | 4.22 | 0
1988-03-24 00:00:00 | 4.35 | 4.36 | 4.35 | 4.35 | 0
1988-03-23 00:00:00 | 4.39 | 4.39 | 4.38 | 4.39 | 0
1988-03-22 00:00:00 | 4.37 | 4.39 | 4.37 | 4.37 | 0
1988-03-21 00:00:00 | 4.39 | 4.4 | 4.39 | 4.39 | 0
1988-03-18 00:00:00 | 4.35 | 4.35 | 4.34 | 4.35 | 0
1988-03-17 00:00:00 | 4.3 | 4.32 | 4.27 | 4.3 | 0
1988-03-16 00:00:00 | 4.3 | 4.3 | 4.28 | 4.3 | 0
1988-03-15 00:00:00 | 4.27 | 4.27 | 4.27 | 4.27 | 0
1988-03-14 00:00:00 | 4.21 | 4.23 | 4.21 | 4.21 | 0
1988-03-11 00:00:00 | 4.25 | 4.25 | 4.2 | 4.25 | 0
1988-03-10 00:00:00 | 4.3 | 4.3 | 4.3 | 4.3 | 0
1988-03-09 00:00:00 | 4.31 | 4.31 | 4.31 | 4.31 | 0
1988-03-08 00:00:00 | 4.27 | 4.29 | 4.27 | 4.27 | 0
1988-03-07 00:00:00 | 4.29 | 4.3 | 4.29 | 4.29 | 0
1988-03-04 00:00:00 | 4.29 | 4.3 | 4.29 | 4.29 | 0
1988-03-03 00:00:00 | 4.34 | 4.34 | 4.34 | 4.34 | 0
1988-03-02 00:00:00 | 4.33 | 4.34 | 4.33 | 4.33 | 0
1988-03-01 00:00:00 | 4.32 | 4.32 | 4.3 | 4.32 | 0
1988-02-29 00:00:00 | 4.26 | 4.27 | 4.25 | 4.26 | 0
1988-02-26 00:00:00 | 4.29 | 4.29 | 4.29 | 4.29 | 0
1988-02-25 00:00:00 | 4.3 | 4.3 | 4.3 | 4.3 | 0
1988-02-24 00:00:00 | 4.27 | 4.27 | 4.27 | 4.27 | 0
1988-02-23 00:00:00 | 4.27 | 4.27 | 4.25 | 4.27 | 0
1988-02-22 00:00:00 | 4.23 | 4.25 | 4.21 | 4.23 | 0
1988-02-19 00:00:00 | 4.27 | 4.3 | 4.25 | 4.27 | 0
1988-02-18 00:00:00 | 4.3 | 4.32 | 4.29 | 4.3 | 0
1988-02-17 00:00:00 | 4.32 | 4.32 | 4.3 | 4.32 | 0
1988-02-16 00:00:00 | 4.27 | 4.28 | 4.27 | 4.27 | 0
1988-02-15 00:00:00 | 4.19 | 4.2 | 4.19 | 4.19 | 0
1988-02-12 00:00:00 | 4.1 | 4.12 | 4.1 | 4.1 | 0
1988-02-11 00:00:00 | 4.1 | 4.1 | 4.1 | 4.1 | 0
1988-02-10 00:00:00 | 4.08 | 4.08 | 4.08 | 4.08 | 0
1988-02-09 00:00:00 | 4.07 | 4.07 | 4.06 | 4.07 | 0
1988-02-08 00:00:00 | 4.07 | 4.07 | 4.07 | 4.07 | 0
1988-02-05 00:00:00 | 4.08 | 4.08 | 4.08 | 4.08 | 0
1988-02-04 00:00:00 | 4.05 | 4.05 | 4.02 | 4.05 | 0
1988-02-03 00:00:00 | 4.02 | 4.02 | 4.01 | 4.02 | 0
1988-02-02 00:00:00 | 4.02 | 4.02 | 4.01 | 4.02 | 0
1988-02-01 00:00:00 | 4 | 4.01 | 4 | 4 | 0
1988-01-29 00:00:00 | 3.99 | 3.99 | 3.99 | 3.99 | 0
1988-01-28 00:00:00 | 3.97 | 3.98 | 3.97 | 3.97 | 0
1988-01-27 00:00:00 | 3.97 | 3.97 | 3.96 | 3.97 | 0
1988-01-26 00:00:00 | 3.95 | 3.95 | 3.95 | 3.95 | 0
1988-01-25 00:00:00 | 3.93 | 3.95 | 3.93 | 3.93 | 0
1988-01-22 00:00:00 | 3.95 | 3.95 | 3.93 | 3.95 | 0
1988-01-21 00:00:00 | 3.92 | 3.92 | 3.9 | 3.92 | 0
1988-01-20 00:00:00 | 3.93 | 3.95 | 3.93 | 3.93 | 0
1988-01-19 00:00:00 | 3.96 | 3.97 | 3.96 | 3.96 | 0
1988-01-18 00:00:00 | 3.99 | 4 | 3.99 | 3.99 | 0
1988-01-15 00:00:00 | 3.92 | 3.93 | 3.92 | 3.92 | 0
1988-01-14 00:00:00 | 3.92 | 3.92 | 3.92 | 3.92 | 0
1988-01-13 00:00:00 | 3.93 | 3.95 | 3.93 | 3.93 | 0
1988-01-12 00:00:00 | 4 | 4 | 3.97 | 4 | 0
1988-01-11 00:00:00 | 3.97 | 4 | 3.97 | 3.97 | 0
1988-01-08 00:00:00 | 4.08 | 4.09 | 4.07 | 4.08 | 0
1988-01-07 00:00:00 | 4.02 | 4.05 | 4.02 | 4.02 | 0
1988-01-06 00:00:00 | 4.07 | 4.07 | 4.01 | 4.07 | 0
1988-01-05 00:00:00 | 4.05 | 4.05 | 4.05 | 4.05 | 0
1988-01-04 00:00:00 | 3.95 | 3.95 | 3.95 | 3.95 | 0
1987-12-30 00:00:00 | 3.97 | 3.97 | 3.95 | 3.97 | 0
1987-12-29 00:00:00 | 3.95 | 3.95 | 3.94 | 3.95 | 0
1987-12-28 00:00:00 | 3.95 | 3.95 | 3.95 | 3.95 | 0
1987-12-23 00:00:00 | 4 | 4.01 | 4 | 4 | 0
1987-12-22 00:00:00 | 4.02 | 4.02 | 4 | 4.02 | 0
1987-12-21 00:00:00 | 4 | 4 | 3.98 | 4 | 0
1987-12-18 00:00:00 | 3.95 | 3.96 | 3.94 | 3.95 | 0
1987-12-17 00:00:00 | 3.98 | 4 | 3.97 | 3.98 | 0
1987-12-16 00:00:00 | 3.97 | 3.97 | 3.96 | 3.97 | 0
1987-12-15 00:00:00 | 3.9 | 3.95 | 3.9 | 3.9 | 0
1987-12-14 00:00:00 | 3.9 | 3.9 | 3.88 | 3.9 | 0
1987-12-11 00:00:00 | 3.88 | 3.9 | 3.88 | 3.88 | 0
1987-12-10 00:00:00 | 3.95 | 3.97 | 3.94 | 3.95 | 0
1987-12-09 00:00:00 | 3.94 | 3.94 | 3.92 | 3.94 | 0
1987-12-08 00:00:00 | 3.91 | 3.95 | 3.91 | 3.91 | 0
1987-12-07 00:00:00 | 3.9 | 3.9 | 3.9 | 3.9 | 0
1987-12-04 00:00:00 | 3.97 | 3.97 | 3.9 | 3.97 | 0
1987-12-03 00:00:00 | 4 | 4.01 | 4 | 4 | 0
1987-12-02 00:00:00 | 4.05 | 4.1 | 4.05 | 4.05 | 0
1987-11-30 00:00:00 | 4.05 | 4.08 | 4.05 | 4.05 | 0
1987-11-27 00:00:00 | 4.19 | 4.2 | 4.18 | 4.19 | 0
1987-11-26 00:00:00 | 4.2 | 4.2 | 4.17 | 4.2 | 0
1987-11-25 00:00:00 | 4.19 | 4.2 | 4.19 | 4.19 | 0
1987-11-24 00:00:00 | 4.2 | 4.2 | 4.17 | 4.2 | 0
1987-11-23 00:00:00 | 4.07 | 4.1 | 4.07 | 4.07 | 0
1987-11-20 00:00:00 | 4.11 | 4.12 | 4.11 | 4.11 | 0
1987-11-19 00:00:00 | 4.12 | 4.12 | 4.11 | 4.12 | 0
1987-11-18 00:00:00 | 4.15 | 4.17 | 4.12 | 4.15 | 0
1987-11-17 00:00:00 | 4.18 | 4.18 | 4.18 | 4.18 | 0
1987-11-16 00:00:00 | 4.25 | 4.25 | 4.25 | 4.25 | 0
1987-11-13 00:00:00 | 4.19 | 4.19 | 4.19 | 4.19 | 0
1987-11-12 00:00:00 | 4.12 | 4.12 | 4.12 | 4.12 | 0
1987-11-11 00:00:00 | 4.07 | 4.1 | 4.05 | 4.07 | 0
1987-11-10 00:00:00 | 4.08 | 4.08 | 4.02 | 4.08 | 0
1987-11-09 00:00:00 | 4.12 | 4.12 | 4.1 | 4.12 | 0
1987-11-06 00:00:00 | 4.25 | 4.25 | 4.25 | 4.25 | 0
1987-11-05 00:00:00 | 4.27 | 4.27 | 4.22 | 4.27 | 0
1987-11-04 00:00:00 | 4.3 | 4.32 | 4.3 | 4.3 | 0
1987-11-03 00:00:00 | 4.37 | 4.39 | 4.37 | 4.37 | 0
1987-11-02 00:00:00 | 4.46 | 4.47 | 4.45 | 4.46 | 0
1987-10-30 00:00:00 | 4.4 | 4.4 | 4.4 | 4.4 | 0
1987-10-29 00:00:00 | 4.27 | 4.27 | 4.2 | 4.27 | 0
1987-10-28 00:00:00 | 4.19 | 4.19 | 4.15 | 4.19 | 0
1987-10-27 00:00:00 | 4.4 | 4.4 | 4.4 | 4.4 | 0
1987-10-26 00:00:00 | 4.27 | 4.27 | 4.27 | 4.27 | 0
1987-10-23 00:00:00 | 4.55 | 4.55 | 4.55 | 4.55 | 0
1987-10-22 00:00:00 | 4.5 | 4.5 | 4.5 | 4.5 | 0
1987-10-20 00:00:00 | 4.52 | 4.52 | 4.52 | 4.52 | 0
1987-10-19 00:00:00 | 4.7 | 4.8 | 4.7 | 4.7 | 0
1987-10-16 00:00:00 | 5.26 | 5.26 | 5.25 | 5.26 | 0
1987-10-15 00:00:00 | 5.32 | 5.32 | 5.32 | 5.32 | 0
1987-10-14 00:00:00 | 5.37 | 5.37 | 5.37 | 5.37 | 0
1987-10-13 00:00:00 | 5.35 | 5.35 | 5.35 | 5.35 | 0
1987-10-12 00:00:00 | 5.3 | 5.32 | 5.3 | 5.3 | 0
1987-10-09 00:00:00 | 5.34 | 5.35 | 5.3 | 5.34 | 0
1987-10-08 00:00:00 | 5.44 | 5.44 | 5.42 | 5.44 | 0
1987-10-07 00:00:00 | 5.42 | 5.42 | 5.4 | 5.42 | 0
1987-10-06 00:00:00 | 5.42 | 5.42 | 5.42 | 5.42 | 0
1987-10-05 00:00:00 | 5.49 | 5.49 | 5.49 | 5.49 | 0
1987-10-02 00:00:00 | 5.5 | 5.5 | 5.5 | 5.5 | 0
1987-10-01 00:00:00 | 5.49 | 5.49 | 5.45 | 5.49 | 0
1987-09-30 00:00:00 | 5.4 | 5.42 | 5.4 | 5.4 | 0
1987-09-29 00:00:00 | 5.45 | 5.49 | 5.45 | 5.45 | 0
1987-09-28 00:00:00 | 5.46 | 5.46 | 5.39 | 5.46 | 0
1987-09-25 00:00:00 | 5.35 | 5.35 | 5.32 | 5.35 | 0
1987-09-24 00:00:00 | 5.34 | 5.34 | 5.29 | 5.34 | 0
1987-09-23 00:00:00 | 5.32 | 5.34 | 5.32 | 5.32 | 0
1987-09-22 00:00:00 | 5.27 | 5.29 | 5.27 | 5.27 | 0
1987-09-21 00:00:00 | 5.27 | 5.27 | 5.27 | 5.27 | 0
1987-09-18 00:00:00 | 5.25 | 5.26 | 5.25 | 5.25 | 0
1987-09-17 00:00:00 | 5.25 | 5.29 | 5.25 | 5.25 | 0
1987-09-16 00:00:00 | 5.27 | 5.32 | 5.27 | 5.27 | 0
1987-09-15 00:00:00 | 5.36 | 5.38 | 5.36 | 5.36 | 0
1987-09-11 00:00:00 | 5.32 | 5.34 | 5.31 | 5.32 | 0
1987-09-10 00:00:00 | 5.35 | 5.35 | 5.32 | 5.35 | 0
1987-09-09 00:00:00 | 5.27 | 5.31 | 5.27 | 5.27 | 0
1987-09-08 00:00:00 | 5.27 | 5.27 | 5.25 | 5.27 | 0
1987-09-07 00:00:00 | 5.35 | 5.37 | 5.3 | 5.35 | 0
1987-09-04 00:00:00 | 5.5 | 5.5 | 5.49 | 5.5 | 0
1987-09-03 00:00:00 | 5.34 | 5.42 | 5.3 | 5.34 | 0
1987-09-02 00:00:00 | 5.23 | 5.25 | 5.2 | 5.23 | 0
1987-09-01 00:00:00 | 5.16 | 5.16 | 5.1 | 5.16 | 0
1987-08-31 00:00:00 | 5.07 | 5.07 | 5.01 | 5.07 | 0
1987-08-28 00:00:00 | 5 | 5 | 4.96 | 5 | 0
1987-08-27 00:00:00 | 4.98 | 4.98 | 4.97 | 4.98 | 0
1987-08-26 00:00:00 | 5.03 | 5.04 | 5 | 5.03 | 0
1987-08-25 00:00:00 | 4.95 | 4.99 | 4.95 | 4.95 | 0
1987-08-24 00:00:00 | 5.03 | 5.05 | 5.03 | 5.03 | 0
1987-08-21 00:00:00 | 5.06 | 5.06 | 5.05 | 5.06 | 0
1987-08-20 00:00:00 | 5 | 5 | 5 | 5 | 0
1987-08-19 00:00:00 | 5 | 5 | 4.95 | 5 | 0
1987-08-18 00:00:00 | 5.05 | 5.07 | 5.05 | 5.05 | 0
1987-08-17 00:00:00 | 5.1 | 5.1 | 5.05 | 5.1 | 0
1987-08-14 00:00:00 | 5.07 | 5.07 | 5.05 | 5.07 | 0
1987-08-13 00:00:00 | 5.05 | 5.06 | 5.05 | 5.05 | 0
1987-08-12 00:00:00 | 5.1 | 5.1 | 5.1 | 5.1 | 0
1987-08-11 00:00:00 | 5.1 | 5.1 | 5.09 | 5.1 | 0
1987-08-10 00:00:00 | 5.09 | 5.09 | 5.06 | 5.09 | 0
1987-08-07 00:00:00 | 4.98 | 5.02 | 4.98 | 4.98 | 0
1987-08-06 00:00:00 | 5.03 | 5.03 | 5.02 | 5.03 | 0
1987-08-05 00:00:00 | 4.99 | 4.99 | 4.97 | 4.99 | 0
1987-08-04 00:00:00 | 4.96 | 4.96 | 4.93 | 4.96 | 0
1987-08-03 00:00:00 | 4.95 | 4.99 | 4.95 | 4.95 | 0
1987-07-31 00:00:00 | 5.02 | 5.02 | 5.01 | 5.02 | 0
1987-07-30 00:00:00 | 5.01 | 5.01 | 5.01 | 5.01 | 0
1987-07-29 00:00:00 | 4.99 | 5 | 4.99 | 4.99 | 0
1987-07-28 00:00:00 | 5.01 | 5.02 | 5 | 5.01 | 0
1987-07-27 00:00:00 | 4.91 | 4.95 | 4.91 | 4.91 | 0
1987-07-24 00:00:00 | 5.04 | 5.05 | 5.04 | 5.04 | 0
1987-07-23 00:00:00 | 5.12 | 5.12 | 5.01 | 5.12 | 0
1987-07-22 00:00:00 | 4.99 | 5 | 4.99 | 4.99 | 0
1987-07-21 00:00:00 | 4.94 | 4.95 | 4.94 | 4.94 | 0
1987-07-20 00:00:00 | 4.99 | 5 | 4.98 | 4.99 | 0
1987-07-17 00:00:00 | 4.95 | 4.95 | 4.9 | 4.95 | 0
1987-07-16 00:00:00 | 4.84 | 4.84 | 4.82 | 4.84 | 0
1987-07-15 00:00:00 | 4.81 | 4.81 | 4.81 | 4.81 | 0
1987-07-14 00:00:00 | 4.77 | 4.8 | 4.77 | 4.77 | 0
1987-07-13 00:00:00 | 4.82 | 4.84 | 4.82 | 4.82 | 0
1987-07-10 00:00:00 | 4.84 | 4.84 | 4.79 | 4.84 | 0
1987-07-09 00:00:00 | 4.77 | 4.78 | 4.77 | 4.77 | 0
1987-07-08 00:00:00 | 4.76 | 4.77 | 4.75 | 4.76 | 0
1987-07-07 00:00:00 | 4.75 | 4.75 | 4.73 | 4.75 | 0
1987-07-06 00:00:00 | 4.73 | 4.75 | 4.73 | 4.73 | 0
1987-07-03 00:00:00 | 4.73 | 4.74 | 4.73 | 4.73 | 0
1987-07-02 00:00:00 | 4.72 | 4.72 | 4.71 | 4.72 | 0
1987-07-01 00:00:00 | 4.7 | 4.7 | 4.69 | 4.7 | 0
1987-06-30 00:00:00 | 4.71 | 4.71 | 4.66 | 4.71 | 0
1987-06-29 00:00:00 | 4.72 | 4.74 | 4.71 | 4.72 | 0
1987-06-26 00:00:00 | 4.74 | 4.74 | 4.74 | 4.74 | 0
1987-06-25 00:00:00 | 4.71 | 4.71 | 4.7 | 4.71 | 0
1987-06-24 00:00:00 | 4.7 | 4.7 | 4.7 | 4.7 | 0
1987-06-23 00:00:00 | 4.72 | 4.72 | 4.72 | 4.72 | 0
1987-06-22 00:00:00 | 4.74 | 4.74 | 4.74 | 4.74 | 0
1987-06-19 00:00:00 | 4.69 | 4.7 | 4.69 | 4.69 | 0
1987-06-18 00:00:00 | 4.67 | 4.67 | 4.65 | 4.67 | 0
1987-06-17 00:00:00 | 4.64 | 4.65 | 4.64 | 4.64 | 0
1987-06-16 00:00:00 | 4.6 | 4.62 | 4.6 | 4.6 | 0
1987-06-15 00:00:00 | 4.57 | 4.57 | 4.57 | 4.57 | 0
1987-06-12 00:00:00 | 4.55 | 4.56 | 4.55 | 4.55 | 0
1987-06-11 00:00:00 | 4.55 | 4.55 | 4.55 | 4.55 | 0
1987-06-10 00:00:00 | 4.55 | 4.55 | 4.55 | 4.55 | 0
1987-06-09 00:00:00 | 4.57 | 4.62 | 4.57 | 4.57 | 0
1987-06-05 00:00:00 | 4.64 | 4.64 | 4.63 | 4.64 | 0
1987-06-04 00:00:00 | 4.62 | 4.65 | 4.62 | 4.62 | 0
1987-06-03 00:00:00 | 4.6 | 4.62 | 4.57 | 4.6 | 0
1987-06-02 00:00:00 | 4.57 | 4.6 | 4.55 | 4.57 | 0
1987-06-01 00:00:00 | 4.67 | 4.7 | 4.65 | 4.67 | 0
1987-05-29 00:00:00 | 4.7 | 4.7 | 4.69 | 4.7 | 0
1987-05-27 00:00:00 | 4.69 | 4.7 | 4.69 | 4.69 | 0
1987-05-26 00:00:00 | 4.67 | 4.67 | 4.67 | 4.67 | 0
1987-05-25 00:00:00 | 4.68 | 4.69 | 4.68 | 4.68 | 0
1987-05-22 00:00:00 | 4.75 | 4.75 | 4.73 | 4.75 | 0
1987-05-21 00:00:00 | 4.76 | 4.79 | 4.76 | 4.76 | 0
1987-05-20 00:00:00 | 4.75 | 4.75 | 4.69 | 4.75 | 0
1987-05-19 00:00:00 | 4.75 | 4.75 | 4.75 | 4.75 | 0
1987-05-18 00:00:00 | 4.72 | 4.74 | 4.72 | 4.72 | 0
1987-05-15 00:00:00 | 4.8 | 4.8 | 4.75 | 4.8 | 0
1987-05-14 00:00:00 | 4.8 | 4.85 | 4.8 | 4.8 | 0
1987-05-13 00:00:00 | 4.84 | 4.86 | 4.84 | 4.84 | 0
1987-05-12 00:00:00 | 4.84 | 4.85 | 4.84 | 4.84 | 0
1987-05-11 00:00:00 | 4.87 | 4.87 | 4.87 | 4.87 | 0
1987-05-08 00:00:00 | 4.82 | 4.82 | 4.82 | 4.82 | 0
1987-05-07 00:00:00 | 4.8 | 4.8 | 4.8 | 4.8 | 0
1987-05-06 00:00:00 | 4.76 | 4.77 | 4.75 | 4.76 | 0
1987-05-05 00:00:00 | 4.74 | 4.74 | 4.72 | 4.74 | 0
1987-05-04 00:00:00 | 4.74 | 4.74 | 4.74 | 4.74 | 0
1987-04-30 00:00:00 | 4.72 | 4.74 | 4.72 | 4.72 | 0
1987-04-29 00:00:00 | 4.72 | 4.72 | 4.7 | 4.72 | 0
1987-04-28 00:00:00 | 4.73 | 4.75 | 4.72 | 4.73 | 0
1987-04-24 00:00:00 | 4.75 | 4.75 | 4.75 | 4.75 | 0
1987-04-23 00:00:00 | 4.77 | 4.77 | 4.77 | 4.77 | 0
1987-04-22 00:00:00 | 4.77 | 4.77 | 4.77 | 4.77 | 0
1987-04-21 00:00:00 | 4.77 | 4.77 | 4.77 | 4.77 | 0
1987-04-16 00:00:00 | 4.8 | 4.8 | 4.77 | 4.8 | 0
1987-04-15 00:00:00 | 4.75 | 4.75 | 4.74 | 4.75 | 0
1987-04-14 00:00:00 | 4.75 | 4.75 | 4.72 | 4.75 | 0
1987-04-13 00:00:00 | 4.77 | 4.77 | 4.75 | 4.77 | 0
1987-04-10 00:00:00 | 4.82 | 4.82 | 4.8 | 4.82 | 0
1987-04-09 00:00:00 | 4.8 | 4.8 | 4.8 | 4.8 | 0
1987-04-08 00:00:00 | 4.82 | 4.82 | 4.82 | 4.82 | 0
1987-04-07 00:00:00 | 4.82 | 4.84 | 4.82 | 4.82 | 0
1987-04-06 00:00:00 | 4.85 | 4.87 | 4.85 | 4.85 | 0
1987-04-03 00:00:00 | 4.87 | 4.87 | 4.82 | 4.87 | 0
1987-04-02 00:00:00 | 4.82 | 4.82 | 4.75 | 4.82 | 0
1987-04-01 00:00:00 | 4.72 | 4.74 | 4.72 | 4.72 | 0
1987-03-31 00:00:00 | 4.74 | 4.74 | 4.74 | 4.74 | 0