Spreadsheet: 999dbbaf-8441-4427-8a2a-e6e45fa58d74
Sheet: Sheet1

Dato | [NAME] | Høj | Lav | Seneste | Volume
2014-12-19 00:00:00 | 6.78 | 6.8 | 6.71 | 6.71 | 2598850
2014-12-18 00:00:00 | 6.74 | 6.75 | 6.7 | 6.75 | 724360
2014-12-17 00:00:00 | 6.69 | 6.75 | 6.68 | 6.72 | 763529
2014-12-16 00:00:00 | 6.69 | 6.72 | 6.68 | 6.72 | 1353521
2014-12-15 00:00:00 | 6.69 | 6.72 | 6.69 | 6.69 | 1235613
2014-12-12 00:00:00 | 6.66 | 6.74 | 6.65 | 6.69 | 932619
2014-12-11 00:00:00 | 6.71 | 6.74 | 6.69 | 6.71 | 1070764
2014-12-10 00:00:00 | 6.74 | 6.75 | 6.69 | 6.71 | 749254
2014-12-09 00:00:00 | 6.7 | 6.79 | 6.69 | 6.75 | 1071782
2014-12-08 00:00:00 | 6.69 | 6.74 | 6.69 | 6.71 | 259594
2014-12-05 00:00:00 | 6.71 | 6.73 | 6.66 | 6.7 | 212915
2014-12-04 00:00:00 | 6.63 | 6.74 | 6.63 | 6.71 | 574407
2014-12-03 00:00:00 | 6.59 | 6.68 | 6.57 | 6.68 | 4846717
2014-12-02 00:00:00 | 6.52 | 6.65 | 6.52 | 6.59 | 1197626
2014-12-01 00:00:00 | 6.61 | 6.61 | 6.47 | 6.56 | 1116033
2014-11-28 00:00:00 | 6.57 | 6.68 | 6.51 | 6.63 | 1440425
2014-11-27 00:00:00 | 6.59 | 6.65 | 6.53 | 6.58 | 842326
2014-11-26 00:00:00 | 6.56 | 6.62 | 6.49 | 6.57 | 1165898
2014-11-25 00:00:00 | 6.51 | 6.59 | 6.49 | 6.55 | 928021
2014-11-24 00:00:00 | 6.49 | 6.58 | 6.49 | 6.52 | 661638
2014-11-21 00:00:00 | 6.48 | 6.52 | 6.45 | 6.5 | 662754
2014-11-20 00:00:00 | 6.46 | 6.49 | 6.4 | 6.47 | 663436
2014-11-19 00:00:00 | 6.44 | 6.51 | 6.44 | 6.48 | 482704
2014-11-18 00:00:00 | 6.41 | 6.51 | 6.36 | 6.48 | 1162933
2014-11-17 00:00:00 | 6.4 | 6.47 | 6.38 | 6.45 | 546490
2014-11-14 00:00:00 | 6.47 | 6.53 | 6.35 | 6.42 | 635227
2014-11-13 00:00:00 | 6.5 | 6.55 | 6.31 | 6.43 | 1082693
2014-11-12 00:00:00 | 6.35 | 6.62 | 6.35 | 6.62 | 2457287
2014-11-11 00:00:00 | 6.11 | 6.3 | 6.1 | 6.26 | 3147593
2014-11-10 00:00:00 | 6.09 | 6.2 | 6.05 | 6.1 | 12644554
2014-11-07 00:00:00 | 6.25 | 6.25 | 6.01 | 6.1 | 3147854
2014-11-06 00:00:00 | 6.25 | 6.25 | 5.86 | 6.23 | 2563249
2014-11-05 00:00:00 | 6.31 | 6.32 | 6.13 | 6.27 | 1227943
2014-11-04 00:00:00 | 6.54 | 6.59 | 6.3 | 6.32 | 903704
2014-11-03 00:00:00 | 6.75 | 6.75 | 6.6 | 6.63 | 953498
2014-10-31 00:00:00 | 6.76 | 6.77 | 6.73 | 6.73 | 2284430
2014-10-30 00:00:00 | 6.74 | 6.75 | 6.73 | 6.75 | 1227687
2014-10-29 00:00:00 | 6.75 | 6.75 | 6.73 | 6.74 | 855261
2014-10-28 00:00:00 | 6.75 | 6.75 | 6.73 | 6.74 | 1379785
2014-10-27 00:00:00 | 6.75 | 6.75 | 6.73 | 6.74 | 1247393
2014-10-24 00:00:00 | 6.75 | 6.75 | 6.74 | 6.75 | 1639120
2014-10-23 00:00:00 | 6.73 | 6.76 | 6.73 | 6.75 | 613405
2014-10-22 00:00:00 | 6.75 | 6.75 | 6.73 | 6.75 | 1237513
2014-10-21 00:00:00 | 6.73 | 6.74 | 6.73 | 6.74 | 1218568
2014-10-20 00:00:00 | 6.73 | 6.75 | 6.72 | 6.74 | 1094417
2014-10-17 00:00:00 | 6.73 | 6.74 | 6.72 | 6.73 | 1575420
2014-10-16 00:00:00 | 6.73 | 6.74 | 6.7 | 6.72 | 7635697
2014-10-15 00:00:00 | 6.73 | 6.75 | 6.64 | 6.71 | 2479857
2014-10-14 00:00:00 | 6.73 | 6.79 | 6.72 | 6.73 | 2276012
2014-10-13 00:00:00 | 6.73 | 6.73 | 6.72 | 6.73 | 993482
2014-10-10 00:00:00 | 6.72 | 6.73 | 6.72 | 6.73 | 2414275
2014-10-09 00:00:00 | 6.76 | 6.76 | 6.73 | 6.73 | 1000071
2014-10-08 00:00:00 | 6.73 | 6.74 | 6.72 | 6.73 | 1732563
2014-10-07 00:00:00 | 6.73 | 6.74 | 6.72 | 6.73 | 3094864
2014-10-06 00:00:00 | 6.73 | 6.74 | 6.71 | 6.72 | 1607785
2014-10-02 00:00:00 | 6.72 | 6.73 | 6.72 | 6.72 | 1898443
2014-10-01 00:00:00 | 6.72 | 6.73 | 6.72 | 6.72 | 1118655
2014-09-30 00:00:00 | 6.73 | 6.73 | 6.72 | 6.72 | 1469460
2014-09-29 00:00:00 | 6.73 | 6.73 | 6.72 | 6.73 | 677766
2014-09-26 00:00:00 | 6.72 | 6.73 | 6.71 | 6.72 | 1052273
2014-09-25 00:00:00 | 6.72 | 6.73 | 6.72 | 6.72 | 1132407
2014-09-24 00:00:00 | 6.72 | 6.72 | 6.72 | 6.72 | 1342059
2014-09-23 00:00:00 | 6.71 | 6.72 | 6.71 | 6.72 | 2383311
2014-09-22 00:00:00 | 6.73 | 6.74 | 6.72 | 6.72 | 986220
2014-09-19 00:00:00 | 6.74 | 6.74 | 6.73 | 6.73 | 2219946
2014-09-18 00:00:00 | 6.73 | 6.73 | 6.72 | 6.73 | 1057785
2014-09-17 00:00:00 | 6.73 | 6.73 | 6.72 | 6.73 | 698225
2014-09-16 00:00:00 | 6.71 | 6.72 | 6.7 | 6.72 | 691231
2014-09-15 00:00:00 | 6.73 | 6.73 | 6.72 | 6.72 | 776241
2014-09-12 00:00:00 | 6.72 | 6.73 | 6.72 | 6.73 | 609930
2014-09-11 00:00:00 | 6.73 | 6.73 | 6.71 | 6.72 | 1176668
2014-09-10 00:00:00 | 6.71 | 6.73 | 6.7 | 6.72 | 1200798
2014-09-09 00:00:00 | 6.7 | 6.72 | 6.7 | 6.71 | 730338
2014-09-08 00:00:00 | 6.71 | 6.72 | 6.69 | 6.7 | 1646853
2014-09-05 00:00:00 | 6.71 | 6.72 | 6.7 | 6.71 | 1158818
2014-09-04 00:00:00 | 6.7 | 6.73 | 6.7 | 6.71 | 956005
2014-09-03 00:00:00 | 6.72 | 6.73 | 6.71 | 6.72 | 1040814
2014-09-02 00:00:00 | 6.7 | 6.72 | 6.7 | 6.7 | 1471999
2014-09-01 00:00:00 | 6.71 | 6.72 | 6.69 | 6.7 | 658829
2014-08-29 00:00:00 | 6.69 | 6.72 | 6.69 | 6.72 | 1442450
2014-08-28 00:00:00 | 6.7 | 6.73 | 6.69 | 6.69 | 1134509
2014-08-27 00:00:00 | 6.71 | 6.72 | 6.7 | 6.71 | 592244
2014-08-26 00:00:00 | 6.7 | 6.72 | 6.7 | 6.71 | 884038
2014-08-25 00:00:00 | 6.73 | 6.73 | 6.69 | 6.7 | 1101855
2014-08-22 00:00:00 | 6.69 | 6.72 | 6.69 | 6.71 | 1464257
2014-08-21 00:00:00 | 6.7 | 6.71 | 6.69 | 6.69 | 1234331
2014-08-20 00:00:00 | 6.7 | 6.71 | 6.68 | 6.69 | 1352599
2014-08-19 00:00:00 | 6.7 | 6.7 | 6.68 | 6.7 | 1320808
2014-08-18 00:00:00 | 6.7 | 6.7 | 6.66 | 6.69 | 1032984
2014-08-15 00:00:00 | 6.7 | 6.71 | 6.66 | 6.67 | 1633583
2014-08-14 00:00:00 | 6.67 | 6.7 | 6.67 | 6.69 | 1068825
2014-08-13 00:00:00 | 6.68 | 6.7 | 6.65 | 6.69 | 1755302
2014-08-12 00:00:00 | 6.66 | 6.68 | 6.66 | 6.66 | 1529741
2014-08-11 00:00:00 | 6.67 | 6.7 | 6.64 | 6.68 | 2137229
2014-08-08 00:00:00 | 6.64 | 6.69 | 6.6 | 6.65 | 4522328
2014-08-07 00:00:00 | 6.7 | 6.72 | 6.65 | 6.68 | 2936279
2014-08-06 00:00:00 | 6.73 | 6.74 | 6.71 | 6.72 | 3302646
2014-08-05 00:00:00 | 6.74 | 6.75 | 6.73 | 6.74 | 3021439
2014-08-04 00:00:00 | 6.75 | 6.78 | 6.74 | 6.74 | 3438533
2014-08-01 00:00:00 | 6.75 | 6.78 | 6.74 | 6.77 | 5444803
2014-07-31 00:00:00 | 6.74 | 6.76 | 6.74 | 6.75 | 3630594
2014-07-30 00:00:00 | 6.75 | 6.76 | 6.74 | 6.74 | 2182853
2014-07-29 00:00:00 | 6.74 | 6.77 | 6.74 | 6.75 | 1636105
2014-07-28 00:00:00 | 6.73 | 6.77 | 6.73 | 6.74 | 3673702
2014-07-25 00:00:00 | 6.76 | 6.85 | 6.74 | 6.75 | 11480521
2014-07-24 00:00:00 | 6.64 | 6.68 | 6.6 | 6.66 | 1759465
2014-07-23 00:00:00 | 6.59 | 6.66 | 6.56 | 6.65 | 1483874
2014-07-22 00:00:00 | 6.73 | 6.73 | 6.59 | 6.61 | 2293344
2014-07-21 00:00:00 | 6.53 | 6.73 | 6.5 | 6.69 | 3167636
2014-07-18 00:00:00 | 6.35 | 6.42 | 6.31 | 6.41 | 1085025
2014-07-17 00:00:00 | 6.39 | 6.5 | 6.39 | 6.41 | 1182461
2014-07-16 00:00:00 | 6.35 | 6.46 | 6.34 | 6.38 | 1010236
2014-07-15 00:00:00 | 6.37 | 6.37 | 6.24 | 6.34 | 1345893
2014-07-14 00:00:00 | 6.34 | 6.38 | 6.28 | 6.37 | 1116241
2014-07-11 00:00:00 | 6.29 | 6.32 | 6.17 | 6.3 | 1942588
2014-07-10 00:00:00 | 6.3 | 6.32 | 6.22 | 6.28 | 1674662
2014-07-09 00:00:00 | 6.22 | 6.34 | 6.22 | 6.33 | 2385565
2014-07-08 00:00:00 | 6.47 | 6.48 | 6.16 | 6.2 | 3402739
2014-07-07 00:00:00 | 6.54 | 6.63 | 6.44 | 6.47 | 2289203
2014-07-04 00:00:00 | 6.87 | 6.87 | 6.73 | 6.75 | 754883
2014-07-03 00:00:00 | 6.8 | 6.88 | 6.79 | 6.87 | 511198
2014-07-02 00:00:00 | 6.8 | 6.85 | 6.77 | 6.81 | 896276
2014-07-01 00:00:00 | 6.75 | 6.86 | 6.75 | 6.83 | 1395933
2014-06-30 00:00:00 | 6.66 | 6.75 | 6.6 | 6.72 | 1588305
2014-06-27 00:00:00 | 6.7 | 6.7 | 6.61 | 6.63 | 805399
2014-06-26 00:00:00 | 6.71 | 6.76 | 6.66 | 6.69 | 736336
2014-06-25 00:00:00 | 6.72 | 6.82 | 6.66 | 6.69 | 896823
2014-06-24 00:00:00 | 6.7 | 6.74 | 6.67 | 6.74 | 744675
2014-06-23 00:00:00 | 6.8 | 6.83 | 6.66 | 6.69 | 1137510
2014-06-20 00:00:00 | 6.8 | 6.89 | 6.79 | 6.81 | 1209867
2014-06-19 00:00:00 | 6.95 | 6.96 | 6.81 | 6.82 | 877418
2014-06-18 00:00:00 | 6.9 | 6.93 | 6.87 | 6.88 | 629441
2014-06-17 00:00:00 | 7.02 | 7.02 | 6.86 | 6.91 | 1157278
2014-06-16 00:00:00 | 6.82 | 7.07 | 6.82 | 7.02 | 2295584
2014-06-13 00:00:00 | 6.85 | 6.85 | 6.7 | 6.75 | 1072539
2014-06-12 00:00:00 | 6.85 | 6.86 | 6.78 | 6.83 | 646718
2014-06-11 00:00:00 | 6.86 | 6.89 | 6.77 | 6.83 | 738685
2014-06-10 00:00:00 | 6.85 | 6.9 | 6.81 | 6.86 | 837984
2014-06-09 00:00:00 | 6.98 | 6.98 | 6.85 | 6.9 | 557686
2014-06-06 00:00:00 | 6.79 | 6.98 | 6.78 | 6.95 | 1279484
2014-06-05 00:00:00 | 6.79 | 6.83 | 6.74 | 6.77 | 972092
2014-06-04 00:00:00 | 6.75 | 6.78 | 6.72 | 6.78 | 610969
2014-06-03 00:00:00 | 6.87 | 6.87 | 6.73 | 6.74 | 895330
2014-06-02 00:00:00 | 6.88 | 6.9 | 6.82 | 6.87 | 829488
2014-05-30 00:00:00 | 6.78 | 6.85 | 6.77 | 6.84 | 1188163
2014-05-29 00:00:00 | 6.87 | 6.95 | 6.77 | 6.79 | 1140441
2014-05-28 00:00:00 | 6.95 | 7.06 | 6.85 | 6.89 | 2049036
2014-05-27 00:00:00 | 6.8 | 6.95 | 6.79 | 6.9 | 1323005
2014-05-26 00:00:00 | 6.74 | 6.8 | 6.73 | 6.8 | 458033
2014-05-23 00:00:00 | 6.74 | 6.79 | 6.69 | 6.73 | 869543
2014-05-22 00:00:00 | 6.63 | 6.76 | 6.61 | 6.73 | 981701
2014-05-21 00:00:00 | 6.57 | 6.64 | 6.5 | 6.62 | 735588
2014-05-20 00:00:00 | 6.55 | 6.67 | 6.55 | 6.6 | 1093243
2014-05-19 00:00:00 | 6.5 | 6.6 | 6.44 | 6.57 | 1175213
2014-05-16 00:00:00 | 6.49 | 6.52 | 6.35 | 6.49 | 1500432
2014-05-15 00:00:00 | 6.69 | 6.74 | 6.48 | 6.5 | 2117346
2014-05-14 00:00:00 | 6.74 | 6.77 | 6.62 | 6.69 | 1640919
2014-05-13 00:00:00 | 7 | 7 | 6.74 | 6.75 | 3644841
2014-05-12 00:00:00 | 6.7 | 6.97 | 6.66 | 6.96 | 7175452
2014-05-09 00:00:00 | 6.47 | 6.47 | 6.28 | 6.33 | 1306097
2014-05-08 00:00:00 | 6.5 | 6.61 | 6.4 | 6.45 | 2266077
2014-05-07 00:00:00 | 6.53 | 6.67 | 6.35 | 6.45 | 3636337
2014-05-06 00:00:00 | 6.26 | 6.29 | 6.17 | 6.28 | 1944559
2014-05-05 00:00:00 | 6.26 | 6.27 | 6.14 | 6.21 | 1511436
2014-05-02 00:00:00 | 6.35 | 6.35 | 6.17 | 6.28 | 2405252
2014-04-30 00:00:00 | 6.02 | 6.18 | 5.98 | 6.16 | 2527380
2014-04-29 00:00:00 | 6.03 | 6.08 | 5.98 | 6.01 | 1832591
2014-04-28 00:00:00 | 6 | 6.02 | 5.91 | 5.98 | 1257613
2014-04-25 00:00:00 | 5.97 | 5.99 | 5.91 | 5.96 | 1286460
2014-04-24 00:00:00 | 6.14 | 6.17 | 5.85 | 6 | 2235247
2014-04-23 00:00:00 | 6.18 | 6.21 | 6.07 | 6.08 | 1109360
2014-04-22 00:00:00 | 6.19 | 6.23 | 6.09 | 6.15 | 1630698
2014-04-17 00:00:00 | 5.96 | 6.17 | 5.95 | 6.13 | 1620838
2014-04-16 00:00:00 | 5.9 | 6.02 | 5.82 | 5.97 | 3433309
2014-04-15 00:00:00 | 6.21 | 6.21 | 5.76 | 5.76 | 3478491
2014-04-14 00:00:00 | 6.33 | 6.35 | 6.07 | 6.13 | 2785228
2014-04-11 00:00:00 | 6.47 | 6.51 | 6.37 | 6.41 | 2060389
2014-04-10 00:00:00 | 6.59 | 6.88 | 6.54 | 6.57 | 4184656
2014-04-09 00:00:00 | 6.22 | 6.52 | 6.22 | 6.52 | 3265257
2014-04-08 00:00:00 | 6.18 | 6.23 | 6.06 | 6.16 | 2300078
2014-04-07 00:00:00 | 6.38 | 6.39 | 6.15 | 6.18 | 2377686
2014-04-04 00:00:00 | 6.53 | 6.58 | 6.42 | 6.44 | 2440082
2014-04-03 00:00:00 | 6.73 | 6.76 | 6.46 | 6.48 | 2190639
2014-04-02 00:00:00 | 6.63 | 6.75 | 6.56 | 6.7 | 2521034
2014-04-01 00:00:00 | 6.26 | 6.62 | 6.26 | 6.54 | 3018421
2014-03-31 00:00:00 | 6.37 | 6.52 | 6.25 | 6.26 | 2151404
2014-03-28 00:00:00 | 6.45 | 6.48 | 6.24 | 6.35 | 3736307
2014-03-27 00:00:00 | 6.5 | 6.77 | 6.48 | 6.5 | 2812642
2014-03-26 00:00:00 | 6.72 | 6.79 | 6.51 | 6.53 | 2933081
2014-03-25 00:00:00 | 6.79 | 6.82 | 6.68 | 6.74 | 1800217
2014-03-24 00:00:00 | 6.74 | 6.86 | 6.67 | 6.74 | 2001028
2014-03-21 00:00:00 | 6.95 | 6.99 | 6.73 | 6.73 | 7696163
2014-03-20 00:00:00 | 6.89 | 6.94 | 6.8 | 6.94 | 1855543
2014-03-19 00:00:00 | 7.09 | 7.13 | 6.9 | 6.9 | 1933244
2014-03-18 00:00:00 | 7.11 | 7.2 | 6.99 | 7.12 | 1500618
2014-03-17 00:00:00 | 6.98 | 7.15 | 6.95 | 7.07 | 1702283
2014-03-14 00:00:00 | 6.84 | 6.98 | 6.8 | 6.9 | 2676688
2014-03-13 00:00:00 | 7.04 | 7.04 | 6.9 | 6.91 | 1681271
2014-03-12 00:00:00 | 7.1 | 7.14 | 6.92 | 7 | 1497835
2014-03-11 00:00:00 | 7.28 | 7.31 | 7.12 | 7.14 | 1578481
2014-03-10 00:00:00 | 7.42 | 7.5 | 7.26 | 7.3 | 1753049
2014-03-07 00:00:00 | 7.45 | 7.53 | 7.39 | 7.48 | 1402951
2014-03-06 00:00:00 | 7.49 | 7.53 | 7.4 | 7.47 | 1314955
2014-03-05 00:00:00 | 7.47 | 7.54 | 7.43 | 7.45 | 976684
2014-03-04 00:00:00 | 7.3 | 7.48 | 7.29 | 7.47 | 1470331
2014-03-03 00:00:00 | 7.36 | 7.42 | 7.24 | 7.24 | 2187946
2014-02-28 00:00:00 | 7.5 | 7.59 | 7.41 | 7.59 | 1278524
2014-02-27 00:00:00 | 7.54 | 7.54 | 7.31 | 7.47 | 1488099
2014-02-26 00:00:00 | 7.64 | 7.66 | 7.48 | 7.5 | 1807656
2014-02-25 00:00:00 | 7.54 | 7.73 | 7.54 | 7.65 | 1497370
2014-02-24 00:00:00 | 7.39 | 7.54 | 7.37 | 7.54 | 1394717
2014-02-21 00:00:00 | 7.26 | 7.44 | 7.25 | 7.41 | 1813734
2014-02-20 00:00:00 | 7.19 | 7.24 | 7.03 | 7.22 | 2288447
2014-02-19 00:00:00 | 7.47 | 7.47 | 7.24 | 7.27 | 1655928
2014-02-18 00:00:00 | 7.55 | 7.57 | 7.47 | 7.47 | 912534
2014-02-17 00:00:00 | 7.55 | 7.62 | 7.54 | 7.55 | 1046099
2014-02-14 00:00:00 | 7.64 | 7.65 | 7.55 | 7.57 | 1245192
2014-02-13 00:00:00 | 7.5 | 7.66 | 7.47 | 7.64 | 1492029
2014-02-12 00:00:00 | 7.73 | 7.77 | 7.56 | 7.57 | 1993741
2014-02-11 00:00:00 | 7.76 | 7.82 | 7.62 | 7.68 | 2150407
2014-02-10 00:00:00 | 7.73 | 7.88 | 7.71 | 7.74 | 3026033
2014-02-07 00:00:00 | 7.55 | 7.78 | 7.41 | 7.69 | 3756225
2014-02-06 00:00:00 | 7.14 | 7.61 | 7.11 | 7.6 | 6703754
2014-02-05 00:00:00 | 7.08 | 7.08 | 6.84 | 7 | 3414838
2014-02-04 00:00:00 | 6.97 | 7.16 | 6.73 | 7.05 | 4696910
2014-02-03 00:00:00 | 6.68 | 6.87 | 6.44 | 6.79 | 5077087
2014-01-31 00:00:00 | 6.99 | 7 | 6.64 | 6.75 | 2989635
2014-01-30 00:00:00 | 6.95 | 6.98 | 6.87 | 6.98 | 1726849
2014-01-29 00:00:00 | 7.09 | 7.18 | 6.82 | 6.95 | 2471293
2014-01-28 00:00:00 | 6.97 | 7.08 | 6.89 | 6.98 | 1968791
2014-01-27 00:00:00 | 7.1 | 7.1 | 6.88 | 6.92 | 2676895
2014-01-24 00:00:00 | 7.44 | 7.47 | 7.05 | 7.1 | 3402566
2014-01-23 00:00:00 | 6.81 | 7.4 | 6.78 | 7.39 | 5331056
2014-01-22 00:00:00 | 7.14 | 7.18 | 6.87 | 6.91 | 3771817
2014-01-21 00:00:00 | 7.27 | 7.28 | 7.1 | 7.13 | 1863801
2014-01-20 00:00:00 | 7.27 | 7.3 | 7.16 | 7.23 | 1672302
2014-01-17 00:00:00 | 7.4 | 7.42 | 7.15 | 7.27 | 2305346
2014-01-16 00:00:00 | 7.41 | 7.44 | 7.31 | 7.39 | 2105193
2014-01-15 00:00:00 | 7.4 | 7.45 | 7.32 | 7.41 | 1767844
2014-01-14 00:00:00 | 7.43 | 7.45 | 7.21 | 7.36 | 2518975
2014-01-13 00:00:00 | 7.69 | 7.73 | 7.47 | 7.5 | 2041949
2014-01-10 00:00:00 | 7.6 | 7.7 | 7.51 | 7.6 | 2806925
2014-01-09 00:00:00 | 7.71 | 7.8 | 7.43 | 7.43 | 6187653
2014-01-08 00:00:00 | 7.81 | 7.83 | 7.5 | 7.55 | 3358522
2014-01-07 00:00:00 | 7.92 | 7.94 | 7.78 | 7.8 | 1493955
2014-01-06 00:00:00 | 7.91 | 7.97 | 7.87 | 7.89 | 1384574
2014-01-03 00:00:00 | 7.96 | 7.97 | 7.87 | 7.9 | 1133111
2014-01-02 00:00:00 | 8.04 | 8.08 | 7.91 | 7.94 | 1717304
2013-12-30 00:00:00 | 8.12 | 8.12 | 7.93 | 8 | 1009394
2013-12-27 00:00:00 | 8.13 | 8.15 | 8.07 | 8.11 | 1316403
2013-12-23 00:00:00 | 8.03 | 8.14 | 7.98 | 8.12 | 1378953
2013-12-20 00:00:00 | 7.93 | 7.99 | 7.88 | 7.99 | 2187296
2013-12-19 00:00:00 | 7.96 | 7.98 | 7.86 | 7.93 | 1829115
2013-12-18 00:00:00 | 7.88 | 7.89 | 7.8 | 7.83 | 1357152
2013-12-17 00:00:00 | 7.87 | 7.91 | 7.82 | 7.83 | 1078914
2013-12-16 00:00:00 | 7.86 | 7.89 | 7.8 | 7.86 | 996914
2013-12-13 00:00:00 | 7.87 | 7.89 | 7.82 | 7.86 | 1515790
2013-12-12 00:00:00 | 7.98 | 8 | 7.86 | 7.86 | 2031431
2013-12-11 00:00:00 | 8.01 | 8.13 | 8 | 8 | 2112011
2013-12-10 00:00:00 | 8.05 | 8.14 | 7.93 | 7.99 | 2626094
2013-12-09 00:00:00 | 7.76 | 8.19 | 7.76 | 8.12 | 3423765
2013-12-06 00:00:00 | 7.69 | 7.74 | 7.65 | 7.72 | 1217531
2013-12-05 00:00:00 | 7.7 | 7.71 | 7.62 | 7.65 | 1740240
2013-12-04 00:00:00 | 7.75 | 7.78 | 7.64 | 7.7 | 2173739
2013-12-03 00:00:00 | 7.96 | 7.97 | 7.67 | 7.74 | 3512388
2013-12-02 00:00:00 | 7.58 | 7.96 | 7.55 | 7.96 | 5284681
2013-11-29 00:00:00 | 7.4 | 7.55 | 7.32 | 7.55 | 2849361
2013-11-28 00:00:00 | 7.38 | 7.43 | 7.35 | 7.39 | 2223037
2013-11-27 00:00:00 | 7.37 | 7.41 | 7.19 | 7.41 | 3875354
2013-11-26 00:00:00 | 7.42 | 7.54 | 7.17 | 7.4 | 31059626
2013-11-25 00:00:00 | 7.59 | 7.59 | 7.36 | 7.39 | 3120515
2013-11-22 00:00:00 | 7.23 | 7.51 | 7.21 | 7.46 | 3142397
2013-11-21 00:00:00 | 7.31 | 7.37 | 7.02 | 7.18 | 3406920
2013-11-20 00:00:00 | 7.36 | 7.47 | 7.32 | 7.4 | 3533503
2013-11-19 00:00:00 | 7.55 | 7.58 | 7.49 | 7.56 | 1587173
2013-11-18 00:00:00 | 7.6 | 7.64 | 7.5 | 7.59 | 1510424
2013-11-15 00:00:00 | 7.56 | 7.6 | 7.5 | 7.53 | 1468017
2013-11-14 00:00:00 | 7.58 | 7.62 | 7.53 | 7.55 | 1667335
2013-11-13 00:00:00 | 7.71 | 7.74 | 7.42 | 7.49 | 3473099
2013-11-12 00:00:00 | 7.94 | 7.96 | 7.74 | 7.75 | 3256406
2013-11-11 00:00:00 | 7.6 | 7.89 | 7.59 | 7.88 | 3133478
2013-11-08 00:00:00 | 7.42 | 7.6 | 7.26 | 7.59 | 3251086
2013-11-07 00:00:00 | 7.64 | 7.68 | 7.45 | 7.46 | 2511086
2013-11-06 00:00:00 | 7.55 | 7.68 | 7.43 | 7.64 | 3901701
2013-11-05 00:00:00 | 7.4 | 7.73 | 7.26 | 7.55 | 4771869
2013-11-04 00:00:00 | 7.25 | 7.26 | 7.14 | 7.18 | 1387052
2013-11-01 00:00:00 | 7.28 | 7.28 | 7 | 7.19 | 1503240
2013-10-31 00:00:00 | 7.28 | 7.34 | 7.22 | 7.27 | 1404773
2013-10-30 00:00:00 | 7.2 | 7.29 | 7.19 | 7.28 | 1130483
2013-10-29 00:00:00 | 7.18 | 7.27 | 7.16 | 7.21 | 1550559
2013-10-28 00:00:00 | 7.34 | 7.37 | 7.26 | 7.29 | 1139842
2013-10-25 00:00:00 | 7.3 | 7.32 | 7.24 | 7.31 | 1583721
2013-10-24 00:00:00 | 7.4 | 7.42 | 7.29 | 7.3 | 1718442
2013-10-23 00:00:00 | 7.43 | 7.51 | 7.34 | 7.37 | 1930036
2013-10-22 00:00:00 | 7.5 | 7.52 | 7.38 | 7.42 | 1719365
2013-10-21 00:00:00 | 7.32 | 7.48 | 7.29 | 7.42 | 1881495
2013-10-18 00:00:00 | 7.33 | 7.44 | 7.27 | 7.29 | 2569279
2013-10-17 00:00:00 | 7.08 | 7.29 | 7.07 | 7.25 | 2300094
2013-10-16 00:00:00 | 7.1 | 7.17 | 7.02 | 7.05 | 1866271
2013-10-15 00:00:00 | 7.04 | 7.15 | 7.03 | 7.07 | 1571284
2013-10-14 00:00:00 | 7.02 | 7.02 | 6.95 | 7.01 | 830861
2013-10-11 00:00:00 | 6.94 | 7.03 | 6.91 | 6.99 | 2347807
2013-10-10 00:00:00 | 6.87 | 6.97 | 6.85 | 6.89 | 1473429
2013-10-09 00:00:00 | 7 | 7.01 | 6.84 | 6.87 | 1549541
2013-10-08 00:00:00 | 7.06 | 7.12 | 7.02 | 7.03 | 1094406
2013-10-07 00:00:00 | 7.06 | 7.09 | 6.94 | 7.08 | 1253359
2013-10-04 00:00:00 | 7.04 | 7.09 | 6.87 | 7.07 | 1851382
2013-10-03 00:00:00 | 7 | 7.09 | 6.98 | 7.06 | 1640795
2013-10-02 00:00:00 | 6.86 | 7 | 6.82 | 7 | 1737194
2013-10-01 00:00:00 | 6.77 | 6.91 | 6.71 | 6.89 | 1979146
2013-09-30 00:00:00 | 6.79 | 6.83 | 6.68 | 6.8 | 2451205
2013-09-27 00:00:00 | 6.89 | 6.99 | 6.84 | 6.88 | 1412892
2013-09-26 00:00:00 | 6.8 | 6.87 | 6.71 | 6.86 | 1157937
2013-09-25 00:00:00 | 6.75 | 6.79 | 6.71 | 6.77 | 869049
2013-09-24 00:00:00 | 6.73 | 6.78 | 6.7 | 6.75 | 711718
2013-09-23 00:00:00 | 6.7 | 6.72 | 6.62 | 6.71 | 1005067
2013-09-20 00:00:00 | 6.73 | 6.78 | 6.69 | 6.7 | 2122960
2013-09-19 00:00:00 | 6.88 | 6.89 | 6.68 | 6.73 | 1759121
2013-09-18 00:00:00 | 6.82 | 6.83 | 6.75 | 6.78 | 1175032
2013-09-17 00:00:00 | 6.81 | 6.82 | 6.74 | 6.79 | 860103
2013-09-16 00:00:00 | 6.85 | 6.87 | 6.76 | 6.78 | 1141671
2013-09-13 00:00:00 | 6.86 | 6.88 | 6.7 | 6.74 | 1631669
2013-09-12 00:00:00 | 6.98 | 6.98 | 6.74 | 6.83 | 1894845
2013-09-11 00:00:00 | 6.93 | 7 | 6.87 | 6.96 | 2004697
2013-09-10 00:00:00 | 6.74 | 6.94 | 6.74 | 6.88 | 1809135
2013-09-09 00:00:00 | 6.61 | 6.68 | 6.57 | 6.64 | 1207332
2013-09-06 00:00:00 | 6.61 | 6.63 | 6.5 | 6.59 | 1291667
2013-09-05 00:00:00 | 6.52 | 6.61 | 6.5 | 6.6 | 1247701
2013-09-04 00:00:00 | 6.55 | 6.55 | 6.37 | 6.5 | 1425318
2013-09-03 00:00:00 | 6.49 | 6.59 | 6.43 | 6.54 | 1102844
2013-09-02 00:00:00 | 6.42 | 6.51 | 6.4 | 6.5 | 1481078
2013-08-30 00:00:00 | 6.4 | 6.4 | 6.24 | 6.34 | 1290077
2013-08-29 00:00:00 | 6.23 | 6.39 | 6.22 | 6.37 | 1398338
2013-08-28 00:00:00 | 6.23 | 6.26 | 6.08 | 6.18 | 2395170
2013-08-27 00:00:00 | 6.46 | 6.54 | 6.3 | 6.31 | 1557102
2013-08-26 00:00:00 | 6.59 | 6.59 | 6.44 | 6.46 | 580915
2013-08-23 00:00:00 | 6.5 | 6.58 | 6.46 | 6.54 | 1070505
2013-08-22 00:00:00 | 6.34 | 6.49 | 6.34 | 6.49 | 1339517
2013-08-21 00:00:00 | 6.32 | 6.42 | 6.29 | 6.35 | 1229976
2013-08-20 00:00:00 | 6.32 | 6.33 | 6.24 | 6.32 | 1231225
2013-08-19 00:00:00 | 6.41 | 6.42 | 6.22 | 6.33 | 1988887
2013-08-16 00:00:00 | 6.5 | 6.5 | 6.28 | 6.42 | 2253669
2013-08-15 00:00:00 | 6.54 | 6.62 | 6.48 | 6.55 | 1621915
2013-08-14 00:00:00 | 6.63 | 6.63 | 6.44 | 6.56 | 1976247
2013-08-13 00:00:00 | 6.7 | 6.72 | 6.54 | 6.59 | 1803966
2013-08-12 00:00:00 | 6.68 | 6.73 | 6.56 | 6.64 | 2194250
2013-08-09 00:00:00 | 6.61 | 6.65 | 6.57 | 6.6 | 2407705
2013-08-08 00:00:00 | 6.54 | 6.57 | 6.49 | 6.55 | 1660256
2013-08-07 00:00:00 | 6.57 | 6.58 | 6.43 | 6.48 | 2572093
2013-08-06 00:00:00 | 6.5 | 6.66 | 6.45 | 6.57 | 5600990
2013-08-05 00:00:00 | 6.19 | 6.28 | 6.13 | 6.17 | 1886745
2013-08-02 00:00:00 | 6.01 | 6.05 | 5.97 | 6.04 | 996167
2013-08-01 00:00:00 | 5.9 | 6.03 | 5.9 | 6 | 1447239
2013-07-31 00:00:00 | 5.89 | 5.92 | 5.82 | 5.87 | 997618
2013-07-30 00:00:00 | 5.83 | 5.9 | 5.8 | 5.88 | 1078030
2013-07-29 00:00:00 | 5.75 | 5.81 | 5.73 | 5.78 | 1056058
2013-07-26 00:00:00 | 5.77 | 5.83 | 5.65 | 5.73 | 1165898
2013-07-25 00:00:00 | 5.83 | 5.86 | 5.53 | 5.76 | 2414031
2013-07-24 00:00:00 | 5.76 | 5.91 | 5.76 | 5.83 | 912831
2013-07-23 00:00:00 | 5.9 | 5.9 | 5.73 | 5.75 | 968781
2013-07-22 00:00:00 | 6.07 | 6.07 | 5.84 | 5.87 | 1334469
2013-07-19 00:00:00 | 6 | 6.06 | 5.95 | 6.04 | 1733705
2013-07-18 00:00:00 | 5.9 | 6.07 | 5.88 | 6.05 | 1648246
2013-07-17 00:00:00 | 5.88 | 5.91 | 5.7 | 5.89 | 1912449
2013-07-16 00:00:00 | 5.93 | 5.95 | 5.68 | 5.86 | 2810018
2013-07-15 00:00:00 | 6 | 6.02 | 5.92 | 5.94 | 1714485
2013-07-12 00:00:00 | 5.99 | 6.04 | 5.86 | 5.98 | 2567916
2013-07-11 00:00:00 | 6.09 | 6.13 | 5.96 | 5.98 | 2265956
2013-07-10 00:00:00 | 6.05 | 6.09 | 5.88 | 6.03 | 2331661
2013-07-09 00:00:00 | 6.04 | 6.11 | 5.98 | 6.02 | 2405962
2013-07-08 00:00:00 | 6.08 | 6.1 | 5.91 | 6.02 | 2989466
2013-07-05 00:00:00 | 5.98 | 6.08 | 5.9 | 5.99 | 4086133
2013-07-04 00:00:00 | 5.74 | 5.77 | 5.6 | 5.73 | 1773455
2013-07-03 00:00:00 | 5.56 | 5.76 | 5.47 | 5.7 | 3063643
2013-07-02 00:00:00 | 5.63 | 5.63 | 5.41 | 5.61 | 2924902
2013-07-01 00:00:00 | 5.44 | 5.59 | 5.41 | 5.59 | 4086368
2013-06-28 00:00:00 | 5.34 | 5.35 | 5.21 | 5.35 | 2731571
2013-06-27 00:00:00 | 5.04 | 5.42 | 5 | 5.34 | 3958127
2013-06-26 00:00:00 | 4.85 | 5.01 | 4.84 | 5 | 1887882
2013-06-25 00:00:00 | 4.7 | 4.88 | 4.68 | 4.83 | 2334227
2013-06-24 00:00:00 | 4.87 | 4.9 | 4.62 | 4.68 | 3260836
2013-06-21 00:00:00 | 5 | 5.03 | 4.86 | 4.86 | 3403411
2013-06-20 00:00:00 | 5.17 | 5.21 | 5.03 | 5.06 | 2554509
2013-06-19 00:00:00 | 5.23 | 5.32 | 5.15 | 5.3 | 1681043
2013-06-18 00:00:00 | 5.13 | 5.21 | 5.09 | 5.21 | 1575052
2013-06-17 00:00:00 | 5.1 | 5.16 | 5.1 | 5.13 | 1078993
2013-06-14 00:00:00 | 4.98 | 5.15 | 4.96 | 5.11 | 1917079
2013-06-13 00:00:00 | 4.93 | 4.97 | 4.88 | 4.96 | 1720210
2013-06-12 00:00:00 | 4.96 | 5.06 | 4.95 | 5 | 1325177
2013-06-11 00:00:00 | 4.96 | 5 | 4.87 | 4.95 | 1248331
2013-06-10 00:00:00 | 4.95 | 5.06 | 4.82 | 5.04 | 4348473
2013-06-07 00:00:00 | 5.1 | 5.12 | 4.68 | 4.98 | 4308418
2013-06-06 00:00:00 | 5.11 | 5.22 | 5.05 | 5.09 | 2050479
2013-06-05 00:00:00 | 5.24 | 5.24 | 5.12 | 5.15 | 1437770
2013-06-04 00:00:00 | 5.06 | 5.28 | 5.06 | 5.25 | 2617996
2013-06-03 00:00:00 | 5.14 | 5.14 | 4.98 | 5 | 1905832
2013-05-31 00:00:00 | 5.2 | 5.2 | 5.08 | 5.17 | 1672029
2013-05-30 00:00:00 | 5.16 | 5.21 | 5.14 | 5.19 | 1098185
2013-05-29 00:00:00 | 5.29 | 5.29 | 5.13 | 5.16 | 1603206
2013-05-28 00:00:00 | 5.21 | 5.32 | 5.21 | 5.3 | 1384974
2013-05-27 00:00:00 | 5.15 | 5.2 | 5.12 | 5.18 | 927033
2013-05-24 00:00:00 | 5.26 | 5.27 | 4.92 | 5.1 | 2740732
2013-05-23 00:00:00 | 5.18 | 5.25 | 5.12 | 5.21 | 2234953
2013-05-22 00:00:00 | 5.3 | 5.37 | 5.2 | 5.32 | 2014274
2013-05-21 00:00:00 | 5.33 | 5.33 | 5.19 | 5.28 | 2120689
2013-05-20 00:00:00 | 5.15 | 5.3 | 5.14 | 5.3 | 1608109
2013-05-17 00:00:00 | 5.1 | 5.15 | 5.06 | 5.14 | 1791343
2013-05-16 00:00:00 | 5.11 | 5.15 | 5.08 | 5.13 | 1730944
2013-05-15 00:00:00 | 5.14 | 5.17 | 5.1 | 5.14 | 1586687
2013-05-14 00:00:00 | 5.12 | 5.15 | 5.07 | 5.14 | 1855331
2013-05-13 00:00:00 | 5.08 | 5.18 | 5.03 | 5.12 | 2041527
2013-05-10 00:00:00 | 5.02 | 5.11 | 5.01 | 5.08 | 1635751
2013-05-09 00:00:00 | 5.11 | 5.11 | 5.01 | 5.05 | 1196999
2013-05-08 00:00:00 | 4.99 | 5.11 | 4.97 | 5.11 | 2743168
2013-05-07 00:00:00 | 4.93 | 5.06 | 4.93 | 5 | 4486401
2013-05-06 00:00:00 | 4.88 | 4.96 | 4.8 | 4.95 | 1902323
2013-05-03 00:00:00 | 4.67 | 5.03 | 4.61 | 4.85 | 6558067
2013-05-02 00:00:00 | 4.4 | 4.54 | 4.39 | 4.51 | 3566476
2013-04-30 00:00:00 | 4.31 | 4.36 | 4.25 | 4.35 | 2650170
2013-04-29 00:00:00 | 4.28 | 4.32 | 4.25 | 4.31 | 1380223
2013-04-26 00:00:00 | 4.26 | 4.27 | 4.18 | 4.26 | 1449692
2013-04-25 00:00:00 | 4.3 | 4.32 | 4.23 | 4.25 | 2046634
2013-04-24 00:00:00 | 4.3 | 4.35 | 4.24 | 4.29 | 1677189
2013-04-23 00:00:00 | 4.21 | 4.31 | 4.17 | 4.3 | 2425204
2013-04-22 00:00:00 | 4.29 | 4.32 | 4.13 | 4.18 | 2223217
2013-04-19 00:00:00 | 4.23 | 4.29 | 4.18 | 4.24 | 2787110
2013-04-18 00:00:00 | 4.2 | 4.3 | 4.11 | 4.18 | 2917086
2013-04-17 00:00:00 | 4.17 | 4.22 | 3.98 | 4.02 | 2622756
2013-04-16 00:00:00 | 4.12 | 4.15 | 4.01 | 4.13 | 1808794
2013-04-15 00:00:00 | 4.28 | 4.33 | 4.1 | 4.14 | 3563417
2013-04-12 00:00:00 | 4.15 | 4.15 | 4.05 | 4.12 | 1573377
2013-04-11 00:00:00 | 4.07 | 4.16 | 4.04 | 4.15 | 1939371
2013-04-10 00:00:00 | 3.93 | 4.09 | 3.91 | 4.07 | 2581863
2013-04-09 00:00:00 | 4.05 | 4.07 | 3.83 | 3.9 | 2267372
2013-04-08 00:00:00 | 3.88 | 4.02 | 3.88 | 3.97 | 1965905
2013-04-05 00:00:00 | 3.93 | 4.09 | 3.83 | 3.89 | 3766746
2013-04-04 00:00:00 | 4.18 | 4.19 | 3.96 | 3.98 | 3348788
2013-04-03 00:00:00 | 4.24 | 4.27 | 4.19 | 4.2 | 1597520
2013-04-02 00:00:00 | 4.28 | 4.32 | 4.17 | 4.25 | 2413394
2013-03-28 00:00:00 | 4.35 | 4.39 | 4.28 | 4.3 | 1599806
2013-03-27 00:00:00 | 4.34 | 4.4 | 4.24 | 4.38 | 2626530
2013-03-26 00:00:00 | 4.34 | 4.34 | 4.25 | 4.25 | 1123210
2013-03-25 00:00:00 | 4.38 | 4.43 | 4.27 | 4.32 | 1555174
2013-03-22 00:00:00 | 4.28 | 4.35 | 4.14 | 4.34 | 4330062
2013-03-21 00:00:00 | 4.5 | 4.51 | 4.28 | 4.31 | 3584378
2013-03-20 00:00:00 | 4.31 | 4.51 | 4.27 | 4.5 | 3056693
2013-03-19 00:00:00 | 4.57 | 4.6 | 4.31 | 4.33 | 3320909
2013-03-18 00:00:00 | 4.51 | 4.59 | 4.5 | 4.59 | 877265
2013-03-15 00:00:00 | 4.62 | 4.63 | 4.56 | 4.59 | 1754544
2013-03-14 00:00:00 | 4.58 | 4.64 | 4.55 | 4.62 | 1780339
2013-03-13 00:00:00 | 4.64 | 4.65 | 4.54 | 4.58 | 1454726
2013-03-12 00:00:00 | 4.76 | 4.79 | 4.61 | 4.65 | 2222366
2013-03-11 00:00:00 | 4.54 | 4.78 | 4.53 | 4.77 | 2395631
2013-03-08 00:00:00 | 4.66 | 4.66 | 4.49 | 4.54 | 2721783
2013-03-07 00:00:00 | 4.51 | 4.66 | 4.49 | 4.63 | 2661078
2013-03-06 00:00:00 | 4.75 | 4.76 | 4.42 | 4.52 | 4439542
2013-03-05 00:00:00 | 4.73 | 4.8 | 4.71 | 4.74 | 1936133
2013-03-04 00:00:00 | 4.84 | 4.85 | 4.72 | 4.73 | 2243959
2013-03-01 00:00:00 | 4.88 | 4.89 | 4.8 | 4.85 | 2188934
2013-02-28 00:00:00 | 4.92 | 4.99 | 4.85 | 4.9 | 1766990
2013-02-27 00:00:00 | 4.84 | 4.92 | 4.83 | 4.92 | 1468297
2013-02-26 00:00:00 | 4.85 | 4.91 | 4.8 | 4.86 | 1895445
2013-02-25 00:00:00 | 4.95 | 5.02 | 4.84 | 4.93 | 2409251
2013-02-22 00:00:00 | 4.94 | 4.97 | 4.89 | 4.92 | 1495754
2013-02-21 00:00:00 | 4.9 | 4.96 | 4.8 | 4.93 | 2164510
2013-02-20 00:00:00 | 4.9 | 5 | 4.86 | 4.93 | 1366000
2013-02-19 00:00:00 | 4.81 | 4.97 | 4.79 | 4.91 | 2296666
2013-02-18 00:00:00 | 4.81 | 4.83 | 4.74 | 4.8 | 1314652
2013-02-15 00:00:00 | 4.74 | 4.83 | 4.71 | 4.82 | 1388699
2013-02-14 00:00:00 | 4.78 | 4.78 | 4.68 | 4.73 | 1651234
2013-02-13 00:00:00 | 4.78 | 4.79 | 4.71 | 4.78 | 1093815
2013-02-12 00:00:00 | 4.77 | 4.8 | 4.74 | 4.78 | 1164144
2013-02-11 00:00:00 | 4.84 | 4.86 | 4.71 | 4.77 | 1349303
2013-02-08 00:00:00 | 4.75 | 4.87 | 4.74 | 4.84 | 2933444
2013-02-07 00:00:00 | 4.67 | 4.73 | 4.65 | 4.73 | 2188124
2013-02-06 00:00:00 | 4.59 | 4.68 | 4.58 | 4.66 | 2609474
2013-02-05 00:00:00 | 4.4 | 4.57 | 4.35 | 4.57 | 2328480
2013-02-04 00:00:00 | 4.54 | 4.55 | 4.4 | 4.4 | 1399547
2013-02-01 00:00:00 | 4.51 | 4.55 | 4.49 | 4.52 | 2445075
2013-01-31 00:00:00 | 4.38 | 4.5 | 4.36 | 4.49 | 3842837
2013-01-30 00:00:00 | 4.29 | 4.38 | 4.27 | 4.36 | 2152661
2013-01-29 00:00:00 | 4.29 | 4.36 | 4.26 | 4.28 | 2270735
2013-01-28 00:00:00 | 4.43 | 4.44 | 4.27 | 4.32 | 4204643
2013-01-25 00:00:00 | 4.49 | 4.52 | 4.41 | 4.45 | 2507045
2013-01-24 00:00:00 | 4.51 | 4.55 | 4.45 | 4.5 | 2437290
2013-01-23 00:00:00 | 4.56 | 4.58 | 4.48 | 4.52 | 1987762
2013-01-22 00:00:00 | 4.49 | 4.63 | 4.46 | 4.55 | 3836183
2013-01-21 00:00:00 | 4.71 | 4.74 | 4.47 | 4.5 | 6299315
2013-01-18 00:00:00 | 4.84 | 4.84 | 4.74 | 4.75 | 2025035
2013-01-17 00:00:00 | 4.73 | 4.83 | 4.72 | 4.83 | 3258816
2013-01-16 00:00:00 | 4.65 | 4.76 | 4.61 | 4.74 | 2663831
2013-01-15 00:00:00 | 4.69 | 4.72 | 4.63 | 4.67 | 2408695
2013-01-14 00:00:00 | 4.77 | 4.83 | 4.63 | 4.68 | 6095537
2013-01-11 00:00:00 | 4.48 | 4.61 | 4.38 | 4.6 | 6184983
2013-01-10 00:00:00 | 4.75 | 4.75 | 4.62 | 4.64 | 2556918
2013-01-09 00:00:00 | 4.79 | 4.8 | 4.5 | 4.72 | 4594586
2013-01-08 00:00:00 | 4.73 | 4.94 | 4.68 | 4.72 | 4776583
2013-01-07 00:00:00 | 4.61 | 4.73 | 4.56 | 4.66 | 4032809
2013-01-04 00:00:00 | 4.38 | 4.5 | 4.38 | 4.48 | 4332742
2013-01-03 00:00:00 | 4.33 | 4.38 | 4.26 | 4.35 | 2492723
2013-01-02 00:00:00 | 4.2 | 4.34 | 4.2 | 4.31 | 3054589
2013-01-01 00:00:00 | 4.15 | 4.19 | 4.11 | 4.13 | 973567
2012-12-31 00:00:00 | 4.15 | 4.19 | 4.11 | 4.13 | 973567
2012-12-28 00:00:00 | 4.15 | 4.19 | 4.11 | 4.13 | 973567
2012-12-27 00:00:00 | 4.18 | 4.2 | 4.08 | 4.15 | 2082214
2012-12-26 00:00:00 | 4.15 | 4.15 | 4.03 | 4.07 | 4946797
2012-12-25 00:00:00 | 4.15 | 4.15 | 4.03 | 4.07 | 4946797
2012-12-24 00:00:00 | 4.15 | 4.15 | 4.03 | 4.07 | 4946797
2012-12-21 00:00:00 | 4.15 | 4.15 | 4.03 | 4.07 | 4946797
2012-12-20 00:00:00 | 4.12 | 4.19 | 4.1 | 4.17 | 1640457
2012-12-19 00:00:00 | 4.09 | 4.16 | 4.08 | 4.12 | 2160976
2012-12-18 00:00:00 | 4.13 | 4.17 | 4.04 | 4.08 | 1919387
2012-12-17 00:00:00 | 4.12 | 4.18 | 4.08 | 4.11 | 1993257
2012-12-14 00:00:00 | 4.05 | 4.12 | 4.01 | 4.07 | 2023574
2012-12-13 00:00:00 | 3.96 | 4.06 | 3.9 | 4.04 | 2394263
2012-12-12 00:00:00 | 3.97 | 3.97 | 3.92 | 3.94 | 1047514
2012-12-11 00:00:00 | 3.91 | 3.96 | 3.9 | 3.95 | 1498216
2012-12-10 00:00:00 | 3.95 | 3.95 | 3.87 | 3.89 | 1290149
2012-12-07 00:00:00 | 3.91 | 3.97 | 3.9 | 3.95 | 1951499
2012-12-06 00:00:00 | 3.88 | 3.93 | 3.85 | 3.92 | 2152704
2012-12-05 00:00:00 | 3.95 | 3.96 | 3.86 | 3.9 | 1836956
2012-12-04 00:00:00 | 3.86 | 3.91 | 3.85 | 3.87 | 1577200
2012-12-03 00:00:00 | 3.82 | 3.9 | 3.8 | 3.83 | 915367
2012-11-30 00:00:00 | 3.87 | 3.88 | 3.8 | 3.81 | 1088094
2012-11-29 00:00:00 | 3.85 | 3.88 | 3.83 | 3.86 | 870228
2012-11-28 00:00:00 | 3.87 | 3.89 | 3.77 | 3.84 | 1644037
2012-11-27 00:00:00 | 3.96 | 3.99 | 3.81 | 3.85 | 2959193
2012-11-26 00:00:00 | 3.91 | 3.96 | 3.89 | 3.95 | 1890002
2012-11-23 00:00:00 | 3.95 | 3.97 | 3.81 | 3.9 | 2087145
2012-11-22 00:00:00 | 4 | 4 | 3.9 | 3.93 | 2346259
2012-11-21 00:00:00 | 3.82 | 4.07 | 3.77 | 3.9 | 8387299
2012-11-20 00:00:00 | 3.63 | 3.64 | 3.56 | 3.59 | 1099825
2012-11-19 00:00:00 | 3.68 | 3.69 | 3.57 | 3.63 | 2130892
2012-11-16 00:00:00 | 3.59 | 3.67 | 3.54 | 3.62 | 2312031
2012-11-15 00:00:00 | 3.55 | 3.66 | 3.51 | 3.58 | 2270831
2012-11-14 00:00:00 | 3.52 | 3.74 | 3.47 | 3.65 | 4483156
2012-11-13 00:00:00 | 3.36 | 3.37 | 3.27 | 3.35 | 1292844
2012-11-12 00:00:00 | 3.39 | 3.45 | 3.36 | 3.37 | 1172611
2012-11-09 00:00:00 | 3.48 | 3.48 | 3.33 | 3.4 | 2131497
2012-11-08 00:00:00 | 3.55 | 3.59 | 3.5 | 3.51 | 1307896
2012-11-07 00:00:00 | 3.56 | 3.58 | 3.52 | 3.54 | 1796515
2012-11-06 00:00:00 | 3.49 | 3.56 | 3.47 | 3.52 | 1747783
2012-11-05 00:00:00 | 3.44 | 3.53 | 3.42 | 3.49 | 1208071
2012-11-02 00:00:00 | 3.48 | 3.48 | 3.36 | 3.44 | 2628117
2012-11-01 00:00:00 | 3.36 | 3.49 | 3.36 | 3.47 | 2167558
2012-10-31 00:00:00 | 3.28 | 3.39 | 3.28 | 3.35 | 3517116
2012-10-30 00:00:00 | 3.27 | 3.28 | 3.25 | 3.25 | 575693
2012-10-29 00:00:00 | 3.27 | 3.29 | 3.22 | 3.27 | 732270
2012-10-26 00:00:00 | 3.26 | 3.3 | 3.22 | 3.27 | 911019
2012-10-25 00:00:00 | 3.24 | 3.3 | 3.24 | 3.27 | 848475
2012-10-24 00:00:00 | 3.23 | 3.26 | 3.11 | 3.25 | 1361126
2012-10-23 00:00:00 | 3.3 | 3.31 | 3.22 | 3.24 | 969980
2012-10-22 00:00:00 | 3.24 | 3.31 | 3.23 | 3.29 | 1120033
2012-10-19 00:00:00 | 3.25 | 3.28 | 3.2 | 3.26 | 1651574
2012-10-18 00:00:00 | 3.29 | 3.35 | 3.23 | 3.25 | 1824914
2012-10-17 00:00:00 | 3.36 | 3.37 | 3.28 | 3.28 | 1445560
2012-10-16 00:00:00 | 3.28 | 3.37 | 3.27 | 3.35 | 2866810
2012-10-15 00:00:00 | 3.26 | 3.29 | 3.23 | 3.25 | 718120
2012-10-12 00:00:00 | 3.21 | 3.29 | 3.21 | 3.24 | 1230124
2012-10-11 00:00:00 | 3.18 | 3.29 | 3.17 | 3.24 | 2521354
2012-10-10 00:00:00 | 3.32 | 3.35 | 3.23 | 3.24 | 1939685
2012-10-09 00:00:00 | 3.29 | 3.39 | 3.26 | 3.35 | 2321528
2012-10-08 00:00:00 | 3.42 | 3.45 | 3.28 | 3.29 | 3181484
2012-10-05 00:00:00 | 3.39 | 3.46 | 3.33 | 3.39 | 3282297
2012-10-04 00:00:00 | 3.28 | 3.39 | 3.25 | 3.37 | 3098901
2012-10-03 00:00:00 | 3.14 | 3.28 | 3.13 | 3.24 | 2464973
2012-10-02 00:00:00 | 3.14 | 3.18 | 3.11 | 3.14 | 2015890
2012-10-01 00:00:00 | 3.15 | 3.16 | 3.11 | 3.16 | 1543206
2012-09-28 00:00:00 | 3.04 | 3.16 | 3.01 | 3.12 | 4380001
2012-09-27 00:00:00 | 2.99 | 3 | 2.93 | 2.97 | 917398
2012-09-26 00:00:00 | 2.96 | 2.99 | 2.92 | 2.97 | 1541966
2012-09-25 00:00:00 | 2.92 | 3 | 2.92 | 2.99 | 1484142
2012-09-24 00:00:00 | 2.92 | 2.95 | 2.91 | 2.94 | 958072
2012-09-21 00:00:00 | 2.9 | 2.97 | 2.87 | 2.94 | 2626966
2012-09-20 00:00:00 | 2.92 | 2.93 | 2.85 | 2.88 | 1798530
2012-09-19 00:00:00 | 2.8 | 2.87 | 2.76 | 2.85 | 1163993
2012-09-18 00:00:00 | 2.88 | 2.88 | 2.76 | 2.79 | 1716536
2012-09-17 00:00:00 | 2.9 | 2.93 | 2.86 | 2.89 | 941833
2012-09-14 00:00:00 | 2.91 | 2.93 | 2.86 | 2.92 | 1898266
2012-09-13 00:00:00 | 2.83 | 2.89 | 2.83 | 2.89 | 1541227
2012-09-12 00:00:00 | 2.83 | 2.88 | 2.8 | 2.83 | 996292
2012-09-11 00:00:00 | 2.79 | 2.85 | 2.76 | 2.84 | 881361
2012-09-10 00:00:00 | 2.82 | 2.85 | 2.78 | 2.8 | 533993
2012-09-07 00:00:00 | 2.8 | 2.86 | 2.76 | 2.82 | 1776273
2012-09-06 00:00:00 | 2.69 | 2.78 | 2.65 | 2.78 | 1690390
2012-09-05 00:00:00 | 2.71 | 2.71 | 2.66 | 2.69 | 1009570
2012-09-04 00:00:00 | 2.8 | 2.8 | 2.7 | 2.72 | 1791964
2012-09-03 00:00:00 | 2.76 | 2.81 | 2.76 | 2.79 | 886575
2012-08-31 00:00:00 | 2.74 | 2.78 | 2.68 | 2.76 | 964078
2012-08-30 00:00:00 | 2.78 | 2.81 | 2.73 | 2.75 | 882126
2012-08-29 00:00:00 | 2.84 | 2.84 | 2.77 | 2.79 | 1234211
2012-08-28 00:00:00 | 2.89 | 2.89 | 2.81 | 2.84 | 1148262
2012-08-27 00:00:00 | 2.89 | 2.91 | 2.86 | 2.9 | 771365
2012-08-24 00:00:00 | 2.87 | 2.88 | 2.82 | 2.88 | 1293747
2012-08-23 00:00:00 | 2.86 | 2.94 | 2.86 | 2.87 | 3142847
2012-08-22 00:00:00 | 2.82 | 2.87 | 2.78 | 2.82 | 1885145
2012-08-21 00:00:00 | 2.9 | 2.93 | 2.83 | 2.86 | 1748399
2012-08-20 00:00:00 | 2.95 | 2.98 | 2.91 | 2.92 | 1535279
2012-08-17 00:00:00 | 3 | 3.03 | 2.92 | 2.96 | 2914412
2012-08-16 00:00:00 | 2.81 | 3.07 | 2.78 | 3.01 | 3934845
2012-08-15 00:00:00 | 2.85 | 2.89 | 2.78 | 2.8 | 1850019
2012-08-14 00:00:00 | 2.85 | 2.88 | 2.75 | 2.85 | 4495679
2012-08-13 00:00:00 | 2.84 | 2.85 | 2.76 | 2.78 | 2722244
2012-08-10 00:00:00 | 2.68 | 2.73 | 2.67 | 2.7 | 1864904
2012-08-09 00:00:00 | 2.72 | 2.75 | 2.65 | 2.69 | 1552370
2012-08-08 00:00:00 | 2.76 | 2.78 | 2.66 | 2.7 | 1669853
2012-08-07 00:00:00 | 2.76 | 2.82 | 2.68 | 2.77 | 1983870
2012-08-06 00:00:00 | 2.67 | 2.8 | 2.66 | 2.77 | 1811449
2012-08-03 00:00:00 | 2.45 | 2.69 | 2.45 | 2.68 | 2408080
2012-08-02 00:00:00 | 2.54 | 2.56 | 2.45 | 2.46 | 1305420
2012-08-01 00:00:00 | 2.47 | 2.56 | 2.43 | 2.54 | 1445644
2012-07-31 00:00:00 | 2.54 | 2.54 | 2.46 | 2.49 | 1573724
2012-07-30 00:00:00 | 2.59 | 2.59 | 2.51 | 2.51 | 1832237
2012-07-27 00:00:00 | 2.58 | 2.58 | 2.49 | 2.58 | 2026055
2012-07-26 00:00:00 | 2.54 | 2.59 | 2.48 | 2.57 | 2654330
2012-07-25 00:00:00 | 2.4 | 2.51 | 2.37 | 2.5 | 2949288
2012-07-24 00:00:00 | 2.42 | 2.5 | 2.41 | 2.45 | 2962801
2012-07-23 00:00:00 | 2.58 | 2.59 | 2.33 | 2.39 | 4988659
2012-07-20 00:00:00 | 2.7 | 2.7 | 2.57 | 2.63 | 3600008
2012-07-19 00:00:00 | 2.73 | 2.77 | 2.71 | 2.74 | 1552201
2012-07-18 00:00:00 | 2.73 | 2.79 | 2.71 | 2.74 | 1349981
2012-07-17 00:00:00 | 2.83 | 2.86 | 2.73 | 2.76 | 1810218
2012-07-16 00:00:00 | 2.85 | 2.85 | 2.76 | 2.83 | 2809530
2012-07-13 00:00:00 | 2.87 | 2.9 | 2.85 | 2.85 | 1341221
2012-07-12 00:00:00 | 2.84 | 2.9 | 2.82 | 2.87 | 2129795
2012-07-11 00:00:00 | 2.86 | 2.91 | 2.84 | 2.86 | 1223270
2012-07-10 00:00:00 | 2.88 | 2.93 | 2.85 | 2.88 | 1983002
2012-07-09 00:00:00 | 2.9 | 2.91 | 2.84 | 2.89 | 1838239
2012-07-06 00:00:00 | 2.83 | 2.92 | 2.8 | 2.9 | 2817579
2012-07-05 00:00:00 | 2.92 | 2.92 | 2.76 | 2.84 | 2667263
2012-07-04 00:00:00 | 2.9 | 2.95 | 2.85 | 2.91 | 2707011
2012-07-03 00:00:00 | 2.93 | 2.95 | 2.87 | 2.91 | 2335849
2012-07-02 00:00:00 | 2.86 | 2.94 | 2.82 | 2.86 | 3325287
2012-06-29 00:00:00 | 2.87 | 2.89 | 2.84 | 2.86 | 2640308
2012-06-28 00:00:00 | 2.8 | 2.82 | 2.71 | 2.78 | 3203157
2012-06-27 00:00:00 | 2.75 | 2.84 | 2.59 | 2.8 | 5279511
2012-06-26 00:00:00 | 2.67 | 2.79 | 2.66 | 2.7 | 3602820
2012-06-25 00:00:00 | 2.6 | 2.7 | 2.6 | 2.62 | 2446827
2012-06-22 00:00:00 | 2.61 | 2.64 | 2.57 | 2.62 | 1892767
2012-06-21 00:00:00 | 2.67 | 2.76 | 2.6 | 2.67 | 3045139
2012-06-20 00:00:00 | 2.55 | 2.81 | 2.51 | 2.67 | 6269792
2012-06-19 00:00:00 | 2.33 | 2.58 | 2.33 | 2.56 | 4885513
2012-06-18 00:00:00 | 2.39 | 2.41 | 2.32 | 2.33 | 1931907
2012-06-15 00:00:00 | 2.34 | 2.36 | 2.29 | 2.33 | 1842796
2012-06-14 00:00:00 | 2.35 | 2.36 | 2.31 | 2.33 | 2110230
2012-06-13 00:00:00 |  |  |  | 2.37 | 0
2012-06-12 00:00:00 |  |  |  | 2.38 | 0
2012-06-11 00:00:00 |  |  |  | 2.29 | 0
2012-06-08 00:00:00 |  |  |  | 2.27 | 0
2012-06-07 00:00:00 |  |  |  | 2.36 | 0
2012-06-06 00:00:00 |  |  |  | 2.28 | 0
2012-06-05 00:00:00 |  |  |  | 2.24 | 0
2012-06-04 00:00:00 |  |  |  | 2.19 | 0
2012-06-01 00:00:00 |  |  |  | 2.22 | 0
2012-05-31 00:00:00 |  |  |  | 2.27 | 0
2012-05-30 00:00:00 |  |  |  | 2.3 | 0
2012-05-29 00:00:00 |  |  |  | 2.33 | 0
2012-05-28 00:00:00 |  |  |  | 2.36 | 0
2012-05-25 00:00:00 |  |  |  | 2.36 | 0
2012-05-24 00:00:00 | 2.15 | 2.3 | 2.15 | 2.27 | 4166977
2012-05-23 00:00:00 | 2.09 | 2.17 | 2.07 | 2.13 | 3907549
2012-05-22 00:00:00 | 2.05 | 2.13 | 2.05 | 2.11 | 1717506
2012-05-21 00:00:00 | 1.98 | 2.07 | 1.98 | 2.01 | 2081359
2012-05-18 00:00:00 | 2.05 | 2.06 | 1.97 | 1.98 | 1823050
2012-05-17 00:00:00 | 2.16 | 2.18 | 2.07 | 2.1 | 1549099
2012-05-16 00:00:00 | 2.03 | 2.18 | 1.99 | 2.16 | 3621347
2012-05-15 00:00:00 | 2.04 | 2.12 | 2 | 2.1 | 6996799
2012-05-14 00:00:00 | 1.95 | 1.97 | 1.9 | 1.93 | 2281062
2012-05-11 00:00:00 | 1.91 | 1.95 | 1.89 | 1.95 | 1790275
2012-05-10 00:00:00 | 1.86 | 1.92 | 1.83 | 1.9 | 1608454
2012-05-09 00:00:00 | 1.85 | 1.88 | 1.8 | 1.83 | 1848215
2012-05-08 00:00:00 | 1.92 | 1.92 | 1.85 | 1.85 | 1565608
2012-05-07 00:00:00 | 1.8 | 1.91 | 1.78 | 1.89 | 1590530
2012-05-04 00:00:00 | 1.89 | 1.89 | 1.79 | 1.83 | 2013807
2012-05-03 00:00:00 | 1.94 | 1.94 | 1.87 | 1.89 | 1902474
2012-05-02 00:00:00 | 1.98 | 1.98 | 1.9 | 1.93 | 1550814
2012-04-30 00:00:00 | 1.96 | 1.98 | 1.92 | 1.93 | 1975281
2012-04-27 00:00:00 | 1.9 | 1.99 | 1.89 | 1.94 | 2415821
2012-04-26 00:00:00 | 1.96 | 1.96 | 1.89 | 1.92 | 1830968
2012-04-25 00:00:00 | 1.84 | 1.96 | 1.84 | 1.93 | 2474612
2012-04-24 00:00:00 | 1.85 | 1.87 | 1.79 | 1.81 | 2580105
2012-04-23 00:00:00 | 1.91 | 1.91 | 1.81 | 1.84 | 3083434
2012-04-20 00:00:00 | 1.9 | 1.95 | 1.85 | 1.92 | 4173422
2012-04-19 00:00:00 | 1.99 | 1.99 | 1.86 | 1.88 | 5665682
2012-04-18 00:00:00 | 2.05 | 2.1 | 1.91 | 1.96 | 12823280
2012-04-17 00:00:00 | 2.4 | 2.54 | 2.11 | 2.14 | 32299870
2012-04-16 00:00:00 | 2.05 | 2.07 | 1.99 | 2 | 5645714
2012-04-13 00:00:00 | 2.04 | 2.09 | 1.98 | 2.01 | 4448343
2012-04-12 00:00:00 | 1.87 | 2.07 | 1.87 | 2.03 | 7451801
2012-04-11 00:00:00 | 1.8 | 1.8 | 1.68 | 1.78 | 2928476
2012-04-10 00:00:00 | 1.79 | 1.86 | 1.78 | 1.8 | 2266972
2012-04-05 00:00:00 | 1.81 | 1.83 | 1.75 | 1.81 | 3643507
2012-04-04 00:00:00 | 1.9 | 1.91 | 1.79 | 1.83 | 4136714
2012-04-03 00:00:00 | 1.95 | 2.01 | 1.88 | 1.92 | 4795802
2012-04-02 00:00:00 | 2.07 | 2.09 | 1.85 | 1.95 | 8316759
2012-03-30 00:00:00 | 2.09 | 2.12 | 2.04 | 2.07 | 3375689
2012-03-29 00:00:00 | 2.1 | 2.12 | 2.02 | 2.03 | 1976422
2012-03-28 00:00:00 | 2.19 | 2.19 | 2.08 | 2.1 | 1751733
2012-03-27 00:00:00 | 2.2 | 2.24 | 2.16 | 2.18 | 1735670
2012-03-26 00:00:00 | 2.15 | 2.21 | 2.1 | 2.2 | 1738492
2012-03-23 00:00:00 | 2.2 | 2.21 | 2.09 | 2.15 | 4381056
2012-03-22 00:00:00 | 2.32 | 2.32 | 2.2 | 2.21 | 2587160
2012-03-21 00:00:00 | 2.35 | 2.41 | 2.3 | 2.31 | 2305284
2012-03-20 00:00:00 | 2.37 | 2.37 | 2.26 | 2.34 | 2337259
2012-03-19 00:00:00 | 2.22 | 2.38 | 2.21 | 2.34 | 3165007
2012-03-16 00:00:00 | 2.2 | 2.24 | 2.19 | 2.24 | 3693077
2012-03-15 00:00:00 | 2.22 | 2.24 | 2.18 | 2.24 | 1564585
2012-03-14 00:00:00 | 2.22 | 2.23 | 2.19 | 2.21 | 2382460
2012-03-13 00:00:00 | 2.09 | 2.21 | 2.09 | 2.19 | 2614101
2012-03-12 00:00:00 | 2.08 | 2.11 | 2.06 | 2.1 | 1021341
2012-03-09 00:00:00 | 2.15 | 2.15 | 2.08 | 2.09 | 1408746
2012-03-08 00:00:00 | 2.04 | 2.14 | 2.01 | 2.13 | 2183518
2012-03-07 00:00:00 | 2 | 2.05 | 1.95 | 2.02 | 4494018
2012-03-06 00:00:00 | 2 | 2 | 1.87 | 1.88 | 3020582
2012-03-05 00:00:00 | 2.04 | 2.05 | 1.98 | 1.99 | 1362847
2012-03-02 00:00:00 | 2.06 | 2.07 | 2.04 | 2.04 | 1829576
2012-03-01 00:00:00 | 2.05 | 2.1 | 2.03 | 2.05 | 2069427
2012-02-29 00:00:00 | 2.07 | 2.07 | 2.03 | 2.06 | 1836515
2012-02-28 00:00:00 | 2.03 | 2.06 | 2 | 2.04 | 2137310
2012-02-27 00:00:00 | 2.13 | 2.13 | 1.94 | 2 | 3227429
2012-02-24 00:00:00 | 2.14 | 2.14 | 2.03 | 2.09 | 2304418
2012-02-23 00:00:00 | 2.19 | 2.19 | 2.03 | 2.08 | 2479291
2012-02-22 00:00:00 | 2.2 | 2.21 | 2.12 | 2.12 | 2345601
2012-02-21 00:00:00 | 2.25 | 2.25 | 2.14 | 2.22 | 1522783
2012-02-20 00:00:00 | 2.17 | 2.26 | 2.17 | 2.22 | 1777515
2012-02-17 00:00:00 | 2.11 | 2.21 | 2.11 | 2.17 | 4277550
2012-02-16 00:00:00 | 2.06 | 2.09 | 2.02 | 2.08 | 2732881
2012-02-15 00:00:00 | 2.16 | 2.21 | 2.11 | 2.12 | 4196619
2012-02-14 00:00:00 | 2.27 | 2.28 | 2.18 | 2.2 | 3853316
2012-02-13 00:00:00 | 2.38 | 2.38 | 2.22 | 2.32 | 3241168
2012-02-10 00:00:00 | 2.3 | 2.4 | 2.28 | 2.35 | 12201223
2012-02-09 00:00:00 | 2.33 | 2.34 | 2.22 | 2.23 | 2618497
2012-02-08 00:00:00 | 2.4 | 2.41 | 2.25 | 2.31 | 3629285
2012-02-07 00:00:00 | 2.4 | 2.41 | 2.31 | 2.37 | 3084251
2012-02-06 00:00:00 | 2.38 | 2.43 | 2.2 | 2.41 | 7769741
2012-02-03 00:00:00 | 2.32 | 2.48 | 2.3 | 2.47 | 13705607
2012-02-02 00:00:00 | 2.11 | 2.58 | 1.98 | 2.25 | 23771718
2012-02-01 00:00:00 | 1.79 | 1.92 | 1.78 | 1.89 | 4313697
2012-01-31 00:00:00 | 1.74 | 1.83 | 1.7 | 1.79 | 4014046
2012-01-30 00:00:00 | 1.72 | 1.78 | 1.68 | 1.7 | 1997392
2012-01-27 00:00:00 | 1.72 | 1.76 | 1.68 | 1.71 | 1269834
2012-01-26 00:00:00 | 1.64 | 1.77 | 1.63 | 1.75 | 3678795
2012-01-25 00:00:00 | 1.67 | 1.69 | 1.55 | 1.61 | 3144698
2012-01-24 00:00:00 | 1.71 | 1.71 | 1.56 | 1.67 | 3851847
2012-01-23 00:00:00 | 1.7 | 1.76 | 1.68 | 1.74 | 1445408
2012-01-20 00:00:00 | 1.84 | 1.84 | 1.7 | 1.72 | 2879354
2012-01-19 00:00:00 | 1.72 | 1.82 | 1.71 | 1.82 | 2787340
2012-01-18 00:00:00 | 1.69 | 1.72 | 1.66 | 1.71 | 1382272
2012-01-17 00:00:00 | 1.7 | 1.7 | 1.66 | 1.69 | 1448623
2012-01-16 00:00:00 | 1.66 | 1.68 | 1.63 | 1.67 | 903197
2012-01-13 00:00:00 | 1.65 | 1.69 | 1.63 | 1.65 | 1925760
2012-01-12 00:00:00 | 1.64 | 1.71 | 1.59 | 1.63 | 3555819
2012-01-11 00:00:00 | 1.52 | 1.68 | 1.5 | 1.67 | 3855178
2012-01-10 00:00:00 | 1.47 | 1.54 | 1.46 | 1.54 | 1171128
2012-01-09 00:00:00 | 1.49 | 1.5 | 1.44 | 1.45 | 1535544
2012-01-06 00:00:00 | 1.53 | 1.54 | 1.46 | 1.48 | 1650294
2012-01-05 00:00:00 | 1.55 | 1.59 | 1.47 | 1.49 | 3100278
2012-01-04 00:00:00 | 1.63 | 1.63 | 1.54 | 1.57 | 2838078
2012-01-03 00:00:00 | 1.49 | 1.65 | 1.48 | 1.64 | 3713779
2012-01-02 00:00:00 | 1.4 | 1.44 | 1.4 | 1.44 | 731971
2011-12-30 00:00:00 | 1.43 | 1.43 | 1.39 | 1.4 | 502579
2011-12-29 00:00:00 | 1.36 | 1.43 | 1.36 | 1.43 | 1340335
2011-12-28 00:00:00 | 1.38 | 1.4 | 1.35 | 1.36 | 1425301
2011-12-27 00:00:00 | 1.37 | 1.41 | 1.36 | 1.39 | 906021
2011-12-23 00:00:00 | 1.41 | 1.42 | 1.39 | 1.41 | 714567
2011-12-22 00:00:00 | 1.39 | 1.42 | 1.39 | 1.41 | 1608614
2011-12-21 00:00:00 | 1.42 | 1.45 | 1.39 | 1.4 | 1612816
2011-12-20 00:00:00 | 1.37 | 1.41 | 1.33 | 1.41 | 2504471
2011-12-19 00:00:00 | 1.4 | 1.41 | 1.36 | 1.37 | 1306154
2011-12-16 00:00:00 | 1.4 | 1.43 | 1.39 | 1.42 | 3343936
2011-12-15 00:00:00 | 1.47 | 1.5 | 1.32 | 1.4 | 6774867
2011-12-14 00:00:00 | 1.53 | 1.55 | 1.5 | 1.5 | 2832501
2011-12-13 00:00:00 | 1.53 | 1.56 | 1.5 | 1.54 | 2328918
2011-12-12 00:00:00 | 1.55 | 1.6 | 1.51 | 1.52 | 2641408
2011-12-09 00:00:00 | 1.55 | 1.6 | 1.52 | 1.55 | 3705816
2011-12-08 00:00:00 | 1.6 | 1.62 | 1.55 | 1.57 | 3016216
2011-12-07 00:00:00 | 1.72 | 1.73 | 1.52 | 1.58 | 6527236
2011-12-06 00:00:00 | 1.69 | 1.74 | 1.68 | 1.7 | 1627248
2011-12-05 00:00:00 | 1.76 | 1.79 | 1.7 | 1.73 | 1601105
2011-12-02 00:00:00 | 1.78 | 1.82 | 1.72 | 1.74 | 3040786
2011-12-01 00:00:00 | 1.78 | 1.8 | 1.72 | 1.75 | 3409470
2011-11-30 00:00:00 | 1.6 | 1.79 | 1.59 | 1.78 | 4100424
2011-11-29 00:00:00 | 1.65 | 1.67 | 1.59 | 1.62 | 2488731
2011-11-28 00:00:00 | 1.65 | 1.68 | 1.64 | 1.65 | 1914195
2011-11-25 00:00:00 | 1.62 | 1.63 | 1.52 | 1.59 | 2655446
2011-11-24 00:00:00 | 1.56 | 1.65 | 1.53 | 1.61 | 4058959
2011-11-23 00:00:00 | 1.6 | 1.62 | 1.48 | 1.54 | 5510930
2011-11-22 00:00:00 | 1.71 | 1.74 | 1.61 | 1.61 | 3000139
2011-11-21 00:00:00 | 1.8 | 1.8 | 1.65 | 1.66 | 3694873
2011-11-18 00:00:00 | 1.83 | 1.84 | 1.78 | 1.79 | 2704968
2011-11-17 00:00:00 | 1.85 | 1.93 | 1.84 | 1.85 | 3277973
2011-11-16 00:00:00 | 1.94 | 1.96 | 1.82 | 1.85 | 4318596
2011-11-15 00:00:00 | 2.1 | 2.11 | 1.88 | 1.94 | 4327253
2011-11-14 00:00:00 | 2.15 | 2.2 | 2.08 | 2.09 | 1516436
2011-11-11 00:00:00 | 2.13 | 2.2 | 2.1 | 2.15 | 1982270
2011-11-10 00:00:00 | 2.15 | 2.29 | 2.08 | 2.11 | 4417026
2011-11-09 00:00:00 | 2.28 | 2.29 | 2.14 | 2.21 | 2652418
2011-11-08 00:00:00 | 2.24 | 2.29 | 2.21 | 2.26 | 2466724
2011-11-07 00:00:00 | 2.14 | 2.29 | 2.11 | 2.26 | 2523988
2011-11-04 00:00:00 | 2.24 | 2.27 | 2.17 | 2.19 | 2960082
2011-11-03 00:00:00 | 2.04 | 2.23 | 2 | 2.16 | 4002074
2011-11-02 00:00:00 | 2.04 | 2.1 | 2.01 | 2.07 | 2938424
2011-11-01 00:00:00 | 2.06 | 2.09 | 1.93 | 1.98 | 4038260
2011-10-31 00:00:00 | 2.28 | 2.29 | 2.13 | 2.15 | 3404511
2011-10-28 00:00:00 | 2.39 | 2.39 | 2.25 | 2.31 | 2836701
2011-10-27 00:00:00 | 2.31 | 2.38 | 2.28 | 2.33 | 4638379
2011-10-26 00:00:00 | 2.17 | 2.22 | 2.11 | 2.17 | 2166910
2011-10-25 00:00:00 | 2.13 | 2.24 | 2.13 | 2.2 | 2823036
2011-10-24 00:00:00 | 2.13 | 2.19 | 2.09 | 2.15 | 2167919
2011-10-21 00:00:00 | 2.04 | 2.11 | 2.02 | 2.1 | 1618150
2011-10-20 00:00:00 | 2.08 | 2.12 | 1.98 | 1.99 | 2286322
2011-10-19 00:00:00 | 2.12 | 2.15 | 2.09 | 2.11 | 2184346
2011-10-18 00:00:00 | 2 | 2.08 | 1.92 | 2.06 | 2439430
2011-10-17 00:00:00 | 2.17 | 2.24 | 2 | 2.05 | 4872504
2011-10-14 00:00:00 | 2.05 | 2.18 | 1.99 | 2.13 | 4643309
2011-10-13 00:00:00 | 2.02 | 2.07 | 1.94 | 1.97 | 3213835
2011-10-12 00:00:00 | 1.87 | 2.02 | 1.83 | 2 | 4406785
2011-10-11 00:00:00 | 1.88 | 1.92 | 1.83 | 1.88 | 2004735
2011-10-10 00:00:00 | 1.83 | 1.88 | 1.78 | 1.88 | 1794835
2011-10-07 00:00:00 | 1.8 | 1.88 | 1.76 | 1.85 | 3034635
2011-10-06 00:00:00 | 1.68 | 1.79 | 1.67 | 1.77 | 3153815
2011-10-05 00:00:00 | 1.67 | 1.72 | 1.64 | 1.69 | 3368140
2011-10-04 00:00:00 | 1.77 | 1.77 | 1.55 | 1.63 | 5704923
2011-10-03 00:00:00 | 1.88 | 1.89 | 1.73 | 1.77 | 3143257
2011-09-30 00:00:00 | 1.99 | 2.02 | 1.91 | 1.93 | 3611232
2011-09-29 00:00:00 | 1.99 | 2.05 | 1.98 | 2 | 4493771
2011-09-28 00:00:00 | 2.03 | 2.07 | 1.98 | 2 | 2777131
2011-09-27 00:00:00 | 2.01 | 2.09 | 1.96 | 2.07 | 4451882
2011-09-26 00:00:00 | 1.87 | 1.97 | 1.85 | 1.93 | 5756609
2011-09-23 00:00:00 | 1.85 | 1.93 | 1.73 | 1.92 | 5911603
2011-09-22 00:00:00 | 1.99 | 2.01 | 1.81 | 1.82 | 5971382
2011-09-21 00:00:00 | 2.1 | 2.1 | 2.04 | 2.04 | 1032588
2011-09-20 00:00:00 | 2.01 | 2.12 | 2 | 2.1 | 1675802
2011-09-19 00:00:00 | 2 | 2.07 | 1.98 | 2.05 | 1912291
2011-09-16 00:00:00 | 2.14 | 2.15 | 2.04 | 2.07 | 3457966
2011-09-15 00:00:00 | 2.08 | 2.17 | 2.05 | 2.11 | 3249883
2011-09-14 00:00:00 | 1.95 | 2.06 | 1.95 | 2.04 | 3522013
2011-09-13 00:00:00 | 2.07 | 2.09 | 1.95 | 1.99 | 3222224
2011-09-12 00:00:00 | 1.98 | 2.02 | 1.92 | 2 | 3543855
2011-09-09 00:00:00 | 2.22 | 2.23 | 2.05 | 2.09 | 2932941
2011-09-08 00:00:00 | 2.2 | 2.28 | 2.17 | 2.24 | 3075075
2011-09-07 00:00:00 | 2.2 | 2.24 | 2.16 | 2.2 | 3327836
2011-09-06 00:00:00 | 2.05 | 2.16 | 2.01 | 2.08 | 2853679
2011-09-05 00:00:00 | 2.2 | 2.2 | 2.02 | 2.04 | 3421484
2011-09-02 00:00:00 | 2.28 | 2.35 | 2.2 | 2.27 | 3147753
2011-09-01 00:00:00 | 2.33 | 2.36 | 2.27 | 2.33 | 3114229
2011-08-31 00:00:00 | 2.26 | 2.36 | 2.2 | 2.33 | 4511287
2011-08-30 00:00:00 | 2.23 | 2.26 | 2.17 | 2.22 | 2619123
2011-08-29 00:00:00 | 2.16 | 2.24 | 2.14 | 2.19 | 1889669
2011-08-26 00:00:00 | 2.08 | 2.13 | 2.02 | 2.12 | 2374485
2011-08-25 00:00:00 | 2.18 | 2.26 | 2.06 | 2.09 | 5252517
2011-08-24 00:00:00 | 1.94 | 2.14 | 1.91 | 2.12 | 7749725
2011-08-23 00:00:00 | 2.02 | 2.07 | 1.89 | 1.91 | 6462598
2011-08-22 00:00:00 | 2 | 2.08 | 1.96 | 1.98 | 3577432
2011-08-19 00:00:00 | 1.97 | 2.08 | 1.86 | 1.98 | 7857135
2011-08-18 00:00:00 | 2.2 | 2.24 | 1.91 | 2.02 | 7590567
2011-08-17 00:00:00 | 2.3 | 2.39 | 2.23 | 2.24 | 3679226
2011-08-16 00:00:00 | 2.38 | 2.38 | 2.26 | 2.34 | 4582418
2011-08-15 00:00:00 | 2.52 | 2.54 | 2.37 | 2.41 | 3531238
2011-08-12 00:00:00 | 2.55 | 2.62 | 2.3 | 2.41 | 8706057
2011-08-11 00:00:00 | 2.37 | 2.44 | 2.1 | 2.42 | 11363893
2011-08-10 00:00:00 | 2.62 | 2.64 | 2.14 | 2.18 | 10180631
2011-08-09 00:00:00 | 2.32 | 2.52 | 2.11 | 2.37 | 8053130
2011-08-08 00:00:00 | 2.48 | 2.58 | 2.3 | 2.33 | 5324458
2011-08-05 00:00:00 | 2.21 | 2.85 | 2.16 | 2.54 | 9364813
2011-08-04 00:00:00 | 3 | 3 | 2.47 | 2.52 | 7411222
2011-08-03 00:00:00 | 2.9 | 3.02 | 2.8 | 2.91 | 4196582
2011-08-02 00:00:00 | 3.21 | 3.24 | 2.97 | 2.99 | 3613854
2011-08-01 00:00:00 | 3.42 | 3.46 | 3.23 | 3.23 | 1938883
2011-07-29 00:00:00 | 3.35 | 3.4 | 3.22 | 3.29 | 3636529
2011-07-28 00:00:00 | 3.44 | 3.53 | 3.32 | 3.41 | 4597427
2011-07-27 00:00:00 | 3.55 | 3.62 | 3.46 | 3.51 | 4037955
2011-07-26 00:00:00 | 3.43 | 3.57 | 3.38 | 3.55 | 4423098
2011-07-25 00:00:00 | 3.38 | 3.46 | 3.29 | 3.35 | 4358679
2011-07-22 00:00:00 | 3.25 | 3.4 | 3.25 | 3.39 | 1906336
2011-07-21 00:00:00 | 3.33 | 3.33 | 3.15 | 3.27 | 2404492
2011-07-20 00:00:00 | 3.31 | 3.35 | 3.26 | 3.33 | 1592890
2011-07-19 00:00:00 | 3.3 | 3.35 | 3.22 | 3.25 | 2416676
2011-07-18 00:00:00 | 3.4 | 3.48 | 3.2 | 3.25 | 5502095
2011-07-15 00:00:00 | 3.36 | 3.36 | 3.21 | 3.35 | 2184359
2011-07-14 00:00:00 | 3.45 | 3.54 | 3.3 | 3.31 | 2935958
2011-07-13 00:00:00 | 3.42 | 3.57 | 3.41 | 3.5 | 2645310
2011-07-12 00:00:00 | 3.41 | 3.53 | 3.15 | 3.44 | 6414745
2011-07-11 00:00:00 | 3.64 | 3.64 | 3.42 | 3.47 | 3273305
2011-07-08 00:00:00 | 3.78 | 3.81 | 3.64 | 3.67 | 2362665
2011-07-07 00:00:00 | 3.78 | 3.79 | 3.74 | 3.78 | 2117878
2011-07-06 00:00:00 | 3.8 | 3.81 | 3.74 | 3.78 | 1844375
2011-07-05 00:00:00 | 3.78 | 3.81 | 3.74 | 3.79 | 1932516
2011-07-04 00:00:00 | 3.74 | 3.8 | 3.72 | 3.76 | 1631725
2011-07-01 00:00:00 | 3.73 | 3.75 | 3.66 | 3.72 | 2024962
2011-06-30 00:00:00 | 3.58 | 3.74 | 3.55 | 3.72 | 2795039
2011-06-29 00:00:00 | 3.6 | 3.69 | 3.48 | 3.55 | 2864092
2011-06-28 00:00:00 | 3.56 | 3.6 | 3.48 | 3.59 | 983018
2011-06-27 00:00:00 | 3.59 | 3.65 | 3.51 | 3.56 | 1364709
2011-06-23 00:00:00 | 3.63 | 3.65 | 3.56 | 3.6 | 2811891
2011-06-22 00:00:00 | 3.7 | 3.74 | 3.65 | 3.65 | 1914836
2011-06-21 00:00:00 | 3.8 | 3.81 | 3.62 | 3.64 | 3373813
2011-06-20 00:00:00 | 3.69 | 3.87 | 3.63 | 3.75 | 3847941
2011-06-17 00:00:00 | 3.53 | 3.75 | 3.51 | 3.71 | 4749917
2011-06-16 00:00:00 | 3.75 | 3.82 | 3.5 | 3.51 | 4605024
2011-06-15 00:00:00 | 3.59 | 3.76 | 3.56 | 3.74 | 4870641
2011-06-14 00:00:00 | 3.42 | 3.56 | 3.42 | 3.55 | 3453241
2011-06-13 00:00:00 | 3.38 | 3.41 | 3.34 | 3.4 | 914197
2011-06-10 00:00:00 | 3.35 | 3.39 | 3.31 | 3.39 | 1212297
2011-06-09 00:00:00 | 3.37 | 3.4 | 3.3 | 3.34 | 2250223
2011-06-08 00:00:00 | 3.4 | 3.4 | 3.31 | 3.32 | 2259956
2011-06-07 00:00:00 | 3.41 | 3.48 | 3.35 | 3.37 | 4840958
2011-06-06 00:00:00 | 3.14 | 3.26 | 3.13 | 3.26 | 1443601
2011-06-03 00:00:00 | 3.1 | 3.17 | 3.1 | 3.16 | 1121196
2011-06-02 00:00:00 | 3.11 | 3.14 | 3.05 | 3.12 | 1383349
2011-06-01 00:00:00 | 3.19 | 3.2 | 3.16 | 3.18 | 1580479
2011-05-31 00:00:00 | 3.18 | 3.22 | 3.15 | 3.19 | 2082903
2011-05-30 00:00:00 | 3.29 | 3.32 | 3.19 | 3.2 | 1204619
2011-05-27 00:00:00 | 3.19 | 3.34 | 3.17 | 3.31 | 2045094
2011-05-26 00:00:00 | 3.23 | 3.27 | 3.11 | 3.17 | 3731633
2011-05-25 00:00:00 | 3.4 | 3.41 | 3.21 | 3.27 | 4682067
2011-05-24 00:00:00 | 3.31 | 3.41 | 3.3 | 3.39 | 1578048
2011-05-23 00:00:00 | 3.36 | 3.43 | 3.22 | 3.3 | 3530189
2011-05-20 00:00:00 | 3.4 | 3.47 | 3.36 | 3.37 | 1880399
2011-05-19 00:00:00 | 3.42 | 3.43 | 3.37 | 3.39 | 2841696
2011-05-18 00:00:00 | 3.54 | 3.55 | 3.37 | 3.4 | 2922169
2011-05-17 00:00:00 | 3.45 | 3.58 | 3.43 | 3.5 | 4611670
2011-05-16 00:00:00 | 3.42 | 3.47 | 3.3 | 3.42 | 2214506
2011-05-13 00:00:00 | 3.42 | 3.52 | 3.38 | 3.45 | 5017930
2011-05-12 00:00:00 | 3.23 | 3.45 | 3.17 | 3.44 | 11329871
2011-05-11 00:00:00 | 3.18 | 3.27 | 3.15 | 3.2 | 3216619
2011-05-10 00:00:00 | 3.19 | 3.25 | 3.16 | 3.2 | 3362713
2011-05-09 00:00:00 | 3.05 | 3.21 | 3.02 | 3.16 | 4091156
2011-05-06 00:00:00 | 2.98 | 3.12 | 2.95 | 3.1 | 4278541
2011-05-05 00:00:00 | 2.85 | 3.02 | 2.85 | 3.01 | 3096410
2011-05-04 00:00:00 | 2.9 | 2.91 | 2.8 | 2.84 | 1747213
2011-05-03 00:00:00 | 2.96 | 2.97 | 2.9 | 2.92 | 1170660
2011-05-02 00:00:00 | 2.96 | 3 | 2.94 | 2.98 | 1060192
2011-04-29 00:00:00 | 2.93 | 2.98 | 2.93 | 2.97 | 974393
2011-04-28 00:00:00 | 2.98 | 3.02 | 2.94 | 2.96 | 1500015
2011-04-27 00:00:00 | 2.99 | 3.01 | 2.95 | 2.99 | 1004663
2011-04-26 00:00:00 | 2.95 | 2.99 | 2.92 | 2.97 | 1282181
2011-04-21 00:00:00 | 2.91 | 2.95 | 2.87 | 2.94 | 1498305
2011-04-20 00:00:00 | 2.98 | 2.98 | 2.87 | 2.9 | 2129644
2011-04-19 00:00:00 | 2.8 | 2.98 | 2.8 | 2.95 | 2674506
2011-04-18 00:00:00 | 2.95 | 2.96 | 2.74 | 2.77 | 5395381
2011-04-15 00:00:00 | 3.04 | 3.08 | 2.95 | 2.95 | 2514128
2011-04-14 00:00:00 | 3.07 | 3.07 | 3 | 3.05 | 1334844
2011-04-13 00:00:00 | 3.05 | 3.1 | 3.03 | 3.07 | 1670496
2011-04-12 00:00:00 | 3.07 | 3.11 | 2.98 | 3 | 2227422
2011-04-11 00:00:00 | 3.03 | 3.11 | 3.02 | 3.1 | 1975019
2011-04-08 00:00:00 | 3.02 | 3.16 | 2.98 | 3.06 | 3924205
2011-04-07 00:00:00 | 3.12 | 3.12 | 2.96 | 2.96 | 2692847
2011-04-06 00:00:00 | 3.08 | 3.15 | 3.05 | 3.14 | 1810134
2011-04-05 00:00:00 | 3.12 | 3.13 | 3 | 3.08 | 2202716
2011-04-04 00:00:00 | 3.05 | 3.13 | 3.05 | 3.09 | 3404904
2011-04-01 00:00:00 | 2.91 | 3.06 | 2.91 | 3.05 | 4552667
2011-03-31 00:00:00 | 2.92 | 2.96 | 2.87 | 2.9 | 2475714
2011-03-30 00:00:00 | 2.79 | 2.97 | 2.75 | 2.92 | 5558687
2011-03-29 00:00:00 | 2.78 | 2.79 | 2.72 | 2.75 | 1734432
2011-03-28 00:00:00 | 2.75 | 2.77 | 2.67 | 2.76 | 2184439
2011-03-25 00:00:00 | 2.69 | 2.81 | 2.65 | 2.72 | 3212850
2011-03-24 00:00:00 | 2.65 | 2.69 | 2.63 | 2.66 | 1328303
2011-03-23 00:00:00 | 2.67 | 2.72 | 2.62 | 2.66 | 1698053
2011-03-22 00:00:00 | 2.75 | 2.77 | 2.66 | 2.7 | 1926406
2011-03-21 00:00:00 | 2.85 | 2.87 | 2.67 | 2.72 | 4257982
2011-03-18 00:00:00 | 2.56 | 2.74 | 2.54 | 2.67 | 6157500
2011-03-17 00:00:00 | 2.55 | 2.57 | 2.38 | 2.47 | 5720569
2011-03-16 00:00:00 | 2.48 | 2.68 | 2.48 | 2.51 | 5894651
2011-03-15 00:00:00 | 2.35 | 2.46 | 2.26 | 2.43 | 9188358
2011-03-14 00:00:00 | 2.4 | 2.54 | 2.31 | 2.52 | 4333245
2011-03-11 00:00:00 | 2.45 | 2.57 | 2.41 | 2.53 | 4065219
2011-03-10 00:00:00 | 2.66 | 2.67 | 2.46 | 2.56 | 7787628
2011-03-09 00:00:00 | 2.82 | 2.82 | 2.66 | 2.7 | 4158797
2011-03-08 00:00:00 | 2.84 | 2.85 | 2.72 | 2.72 | 2756123
2011-03-07 00:00:00 | 2.84 | 2.88 | 2.81 | 2.81 | 2740642
2011-03-04 00:00:00 | 2.96 | 2.97 | 2.87 | 2.88 | 1848193
2011-03-03 00:00:00 | 2.95 | 2.97 | 2.89 | 2.92 | 2381662
2011-03-02 00:00:00 | 2.83 | 2.92 | 2.82 | 2.89 | 3230935
2011-03-01 00:00:00 | 3.06 | 3.08 | 2.81 | 2.89 | 6379394
2011-02-28 00:00:00 | 2.83 | 3.06 | 2.81 | 2.98 | 5006427
2011-02-25 00:00:00 | 2.79 | 2.89 | 2.75 | 2.83 | 4207834
2011-02-24 00:00:00 | 2.88 | 2.94 | 2.63 | 2.73 | 10679483
2011-02-23 00:00:00 | 3.02 | 3.04 | 2.9 | 2.93 | 3759233
2011-02-22 00:00:00 | 2.88 | 3.06 | 2.83 | 3.01 | 6927612
2011-02-21 00:00:00 | 3.1 | 3.1 | 2.9 | 2.91 | 5188552
2011-02-18 00:00:00 | 2.96 | 3.17 | 2.88 | 3.1 | 6034868
2011-02-17 00:00:00 | 3.15 | 3.15 | 3.02 | 3.02 | 5476742
2011-02-16 00:00:00 | 3.16 | 3.19 | 3.02 | 3.13 | 4571602
2011-02-15 00:00:00 | 3.19 | 3.2 | 3.12 | 3.14 | 4269631
2011-02-14 00:00:00 | 3.28 | 3.31 | 3.13 | 3.17 | 5475786
2011-02-11 00:00:00 | 2.99 | 3.28 | 2.96 | 3.24 | 10075546
2011-02-10 00:00:00 | 2.87 | 3.02 | 2.8 | 3.01 | 5717765
2011-02-09 00:00:00 | 2.95 | 2.95 | 2.83 | 2.89 | 2665253
2011-02-08 00:00:00 | 2.88 | 2.95 | 2.86 | 2.95 | 3266174
2011-02-07 00:00:00 | 2.86 | 2.97 | 2.85 | 2.89 | 3960889
2011-02-04 00:00:00 | 2.91 | 2.93 | 2.8 | 2.87 | 4358395
2011-02-03 00:00:00 | 2.94 | 2.97 | 2.87 | 2.9 | 4553795
2011-02-02 00:00:00 | 3.04 | 3.05 | 2.87 | 2.91 | 5438482
2011-02-01 00:00:00 | 2.89 | 2.99 | 2.82 | 2.98 | 7937647
2011-01-31 00:00:00 | 2.79 | 2.79 | 2.63 | 2.75 | 6817751
2011-01-28 00:00:00 | 2.95 | 3.03 | 2.74 | 2.82 | 12825211
2011-01-27 00:00:00 | 2.87 | 2.96 | 2.82 | 2.94 | 7879239
2011-01-26 00:00:00 | 2.76 | 2.94 | 2.75 | 2.82 | 8698780
2011-01-25 00:00:00 | 2.83 | 2.97 | 2.71 | 2.77 | 13100952
2011-01-24 00:00:00 | 2.61 | 2.76 | 2.58 | 2.73 | 7693873
2011-01-21 00:00:00 | 2.45 | 2.58 | 2.43 | 2.52 | 3941588
2011-01-20 00:00:00 | 2.54 | 2.54 | 2.36 | 2.42 | 4592272
2011-01-19 00:00:00 | 2.48 | 2.59 | 2.44 | 2.54 | 5843303
2011-01-18 00:00:00 | 2.32 | 2.54 | 2.32 | 2.44 | 7053753
2011-01-17 00:00:00 | 2.36 | 2.36 | 2.22 | 2.3 | 3045311
2011-01-14 00:00:00 | 2.4 | 2.4 | 2.28 | 2.32 | 3280495
2011-01-13 00:00:00 | 2.38 | 2.48 | 2.26 | 2.38 | 9835632
2011-01-12 00:00:00 | 2.05 | 2.46 | 2.05 | 2.4 | 28915986
2011-01-11 00:00:00 | 1.81 | 1.84 | 1.78 | 1.83 | 1429789
2011-01-10 00:00:00 | 1.85 | 1.88 | 1.77 | 1.79 | 2053488
2011-01-07 00:00:00 | 1.92 | 1.93 | 1.83 | 1.85 | 3319609
2011-01-06 00:00:00 | 1.87 | 1.95 | 1.87 | 1.92 | 4847349
2011-01-05 00:00:00 | 1.86 | 1.88 | 1.83 | 1.88 | 2739102
2011-01-04 00:00:00 | 1.9 | 1.92 | 1.83 | 1.87 | 4712320
2011-01-03 00:00:00 | 1.78 | 1.9 | 1.75 | 1.89 | 5905676
2010-12-30 00:00:00 | 1.65 | 1.69 | 1.65 | 1.69 | 929674
2010-12-29 00:00:00 | 1.64 | 1.69 | 1.63 | 1.66 | 1564078
2010-12-28 00:00:00 | 1.69 | 1.69 | 1.64 | 1.64 | 859054
2010-12-27 00:00:00 | 1.69 | 1.71 | 1.62 | 1.67 | 1089386
2010-12-23 00:00:00 | 1.73 | 1.73 | 1.68 | 1.69 | 1622530
2010-12-22 00:00:00 | 1.72 | 1.73 | 1.7 | 1.73 | 1287042
2010-12-21 00:00:00 | 1.7 | 1.73 | 1.67 | 1.7 | 2209958
2010-12-20 00:00:00 | 1.73 | 1.75 | 1.7 | 1.7 | 1813020
2010-12-17 00:00:00 | 1.63 | 1.76 | 1.62 | 1.7 | 5343389
2010-12-16 00:00:00 | 1.71 | 1.73 | 1.65 | 1.66 | 2841623
2010-12-15 00:00:00 | 1.72 | 1.73 | 1.6 | 1.72 | 7061674
2010-12-14 00:00:00 | 1.81 | 1.84 | 1.66 | 1.73 | 4839539
2010-12-13 00:00:00 | 1.83 | 1.86 | 1.77 | 1.81 | 3968295
2010-12-10 00:00:00 | 1.91 | 1.91 | 1.85 | 1.85 | 2869501
2010-12-09 00:00:00 | 1.9 | 1.94 | 1.88 | 1.91 | 4512311
2010-12-08 00:00:00 | 1.85 | 1.94 | 1.84 | 1.87 | 3875945
2010-12-07 00:00:00 | 1.83 | 1.92 | 1.82 | 1.83 | 6224718
2010-12-06 00:00:00 | 1.84 | 1.84 | 1.78 | 1.81 | 2120572
2010-12-03 00:00:00 | 1.81 | 1.83 | 1.77 | 1.82 | 4370800
2010-12-02 00:00:00 | 1.84 | 1.86 | 1.72 | 1.77 | 9144897
2010-12-01 00:00:00 | 1.7 | 1.86 | 1.62 | 1.84 | 9740251
2010-11-30 00:00:00 | 1.77 | 1.81 | 1.6 | 1.65 | 7487559
2010-11-29 00:00:00 | 1.79 | 1.88 | 1.68 | 1.74 | 12542671
2010-11-26 00:00:00 | 1.58 | 1.73 | 1.53 | 1.7 | 9206538
2010-11-25 00:00:00 | 1.6 | 1.65 | 1.48 | 1.51 | 7209651
2010-11-24 00:00:00 | 1.46 | 1.61 | 1.44 | 1.59 | 7108778
2010-11-23 00:00:00 | 1.38 | 1.54 | 1.33 | 1.47 | 11832303
2010-11-22 00:00:00 | 1.53 | 1.61 | 1.5 | 1.56 | 7934175
2010-11-19 00:00:00 | 1.4 | 1.51 | 1.39 | 1.5 | 6811871
2010-11-18 00:00:00 | 1.44 | 1.49 | 1.36 | 1.39 | 7593915
2010-11-17 00:00:00 | 1.25 | 1.42 | 1.23 | 1.41 | 8802378
2010-11-16 00:00:00 | 1.3 | 1.31 | 1.23 | 1.25 | 3768006
2010-11-15 00:00:00 | 1.26 | 1.32 | 1.24 | 1.3 | 4307753
2010-11-12 00:00:00 | 1.24 | 1.27 | 1.17 | 1.26 | 4480569
2010-11-11 00:00:00 | 1.18 | 1.29 | 1.13 | 1.26 | 11035893
2010-11-10 00:00:00 | 1.11 | 1.13 | 1.08 | 1.12 | 2366693
2010-11-09 00:00:00 | 1.06 | 1.13 | 1.06 | 1.11 | 1809520
2010-11-08 00:00:00 | 1.07 | 1.1 | 1.05 | 1.06 | 1514951
2010-11-05 00:00:00 | 1.09 | 1.11 | 1.05 | 1.07 | 2056647
2010-11-04 00:00:00 | 1.11 | 1.16 | 1.06 | 1.08 | 5034105
2010-11-03 00:00:00 | 1.1 | 1.18 | 1.04 | 1.09 | 6759644
2010-11-02 00:00:00 | 1.29 | 1.33 | 1.09 | 1.11 | 10777839
2010-11-01 00:00:00 | 1.17 | 1.29 | 1.17 | 1.28 | 5816256
2010-10-29 00:00:00 | 1.06 | 1.18 | 1.05 | 1.16 | 7250001
2010-10-28 00:00:00 | 1.01 | 1.05 | 0.99 | 1.05 | 3915764
2010-10-27 00:00:00 | 0.98 | 1.02 | 0.98 | 1 | 2028360
2010-10-26 00:00:00 | 0.94 | 1.01 | 0.94 | 0.99 | 2907486
2010-10-25 00:00:00 | 0.95 | 0.95 | 0.93 | 0.94 | 1333568
2010-10-22 00:00:00 | 0.91 | 0.95 | 0.91 | 0.93 | 3058428
2010-10-21 00:00:00 | 0.91 | 0.92 | 0.88 | 0.91 | 1733764
2010-10-20 00:00:00 | 0.87 | 0.92 | 0.87 | 0.91 | 1186394
2010-10-19 00:00:00 | 0.9 | 0.9 | 0.87 | 0.87 | 1103416
2010-10-18 00:00:00 | 0.91 | 0.91 | 0.89 | 0.9 | 891922
2010-10-15 00:00:00 | 0.92 | 0.92 | 0.89 | 0.91 | 919001
2010-10-14 00:00:00 | 0.88 | 0.94 | 0.87 | 0.91 | 2423141
2010-10-13 00:00:00 | 0.82 | 0.87 | 0.81 | 0.87 | 2310611
2010-10-12 00:00:00 | 0.84 | 0.84 | 0.81 | 0.82 | 1696349
2010-10-11 00:00:00 | 0.87 | 0.87 | 0.84 | 0.84 | 2048089
2010-10-08 00:00:00 | 0.91 | 0.91 | 0.85 | 0.87 | 2161517
2010-10-07 00:00:00 | 0.91 | 0.92 | 0.88 | 0.9 | 1151990
2010-10-06 00:00:00 | 0.9 | 0.93 | 0.9 | 0.92 | 2135130
2010-10-05 00:00:00 | 0.95 | 0.95 | 0.87 | 0.9 | 3803150
2010-10-04 00:00:00 | 0.97 | 0.99 | 0.94 | 0.94 | 2353950
2010-10-01 00:00:00 | 1.02 | 1.02 | 0.97 | 0.97 | 2198898
2010-09-30 00:00:00 | 1 | 1.02 | 0.97 | 1.02 | 2950662
2010-09-29 00:00:00 | 1.04 | 1.04 | 1.02 | 1.03 | 1796648
2010-09-28 00:00:00 | 1.05 | 1.05 | 1.03 | 1.04 | 1642712
2010-09-27 00:00:00 | 1.03 | 1.05 | 1.03 | 1.04 | 1751756
2010-09-24 00:00:00 | 1.03 | 1.04 | 1.02 | 1.03 | 824999
2010-09-23 00:00:00 | 1.05 | 1.05 | 1.03 | 1.03 | 2289564
2010-09-22 00:00:00 | 1.04 | 1.05 | 1.03 | 1.05 | 2780265
2010-09-21 00:00:00 | 1.03 | 1.05 | 1.02 | 1.04 | 1662701
2010-09-20 00:00:00 | 1.02 | 1.04 | 1 | 1.04 | 1646379
2010-09-17 00:00:00 | 1 | 1.02 | 0.97 | 1.02 | 5404340
2010-09-16 00:00:00 | 1.04 | 1.04 | 0.99 | 0.99 | 2046521
2010-09-15 00:00:00 | 1 | 1.05 | 0.99 | 1.04 | 2980072
2010-09-14 00:00:00 | 1 | 1.02 | 0.98 | 0.98 | 1747705
2010-09-13 00:00:00 | 1.02 | 1.02 | 0.99 | 1.01 | 2073712
2010-09-10 00:00:00 | 1.01 | 1.01 | 0.97 | 0.97 | 1369091
2010-09-09 00:00:00 | 0.99 | 1.04 | 0.98 | 1 | 3725693
2010-09-08 00:00:00 | 0.95 | 0.97 | 0.93 | 0.96 | 1501207
2010-09-07 00:00:00 | 0.96 | 0.97 | 0.94 | 0.95 | 956979
2010-09-06 00:00:00 | 0.96 | 0.96 | 0.94 | 0.96 | 1954405
2010-09-03 00:00:00 | 0.95 | 0.97 | 0.92 | 0.93 | 2261535
2010-09-02 00:00:00 | 0.96 | 1 | 0.94 | 0.94 | 3327992
2010-09-01 00:00:00 | 0.97 | 0.98 | 0.94 | 0.96 | 1802037
2010-08-31 00:00:00 | 0.98 | 0.98 | 0.94 | 0.97 | 1319486
2010-08-30 00:00:00 | 0.95 | 1.01 | 0.95 | 0.98 | 1468774
2010-08-27 00:00:00 | 0.94 | 0.95 | 0.9 | 0.93 | 1454793
2010-08-26 00:00:00 | 0.97 | 0.97 | 0.92 | 0.93 | 1116162
2010-08-25 00:00:00 | 0.98 | 0.98 | 0.92 | 0.96 | 1801328
2010-08-24 00:00:00 | 1.03 | 1.03 | 0.96 | 0.97 | 2353066
2010-08-23 00:00:00 | 0.96 | 1.02 | 0.95 | 1.01 | 3973837
2010-08-20 00:00:00 | 1.01 | 1.01 | 0.89 | 0.91 | 4289366
2010-08-19 00:00:00 | 1.05 | 1.05 | 0.99 | 1 | 2228624
2010-08-18 00:00:00 | 1.05 | 1.05 | 1.04 | 1.04 | 1123824
2010-08-17 00:00:00 | 1.08 | 1.08 | 1.04 | 1.05 | 1042861
2010-08-16 00:00:00 | 1.06 | 1.08 | 1.05 | 1.06 | 800662
2010-08-13 00:00:00 | 1.05 | 1.06 | 1.05 | 1.06 | 1383872
2010-08-12 00:00:00 | 1.05 | 1.07 | 1.04 | 1.05 | 1281696
2010-08-11 00:00:00 | 1.06 | 1.06 | 1.04 | 1.05 | 3128631
2010-08-10 00:00:00 | 1.09 | 1.09 | 1.05 | 1.05 | 1753730
2010-08-09 00:00:00 | 1.11 | 1.12 | 1.08 | 1.09 | 1960232
2010-08-06 00:00:00 | 1.13 | 1.14 | 1.08 | 1.1 | 2844459
2010-08-05 00:00:00 | 1.1 | 1.18 | 1.09 | 1.11 | 7121173
2010-08-04 00:00:00 | 1.07 | 1.1 | 1.06 | 1.08 | 7298947
2010-08-03 00:00:00 | 1.08 | 1.13 | 1.02 | 1.05 | 30226883
2010-08-02 00:00:00 | 1.44 | 1.44 | 1.37 | 1.41 | 1130789
2010-07-30 00:00:00 | 1.41 | 1.43 | 1.37 | 1.4 | 942945
2010-07-29 00:00:00 | 1.41 | 1.43 | 1.39 | 1.4 | 909020
2010-07-28 00:00:00 | 1.46 | 1.46 | 1.39 | 1.41 | 1037607
2010-07-27 00:00:00 | 1.45 | 1.55 | 1.42 | 1.44 | 2376796
2010-07-26 00:00:00 | 1.45 | 1.45 | 1.39 | 1.45 | 927559
2010-07-23 00:00:00 | 1.37 | 1.44 | 1.36 | 1.43 | 1691920
2010-07-22 00:00:00 | 1.31 | 1.37 | 1.31 | 1.36 | 809688
2010-07-21 00:00:00 | 1.33 | 1.35 | 1.32 | 1.35 | 543219
2010-07-20 00:00:00 | 1.37 | 1.37 | 1.3 | 1.32 | 736779
2010-07-19 00:00:00 | 1.34 | 1.38 | 1.31 | 1.36 | 1054039
2010-07-16 00:00:00 | 1.33 | 1.35 | 1.29 | 1.35 | 1384664
2010-07-15 00:00:00 | 1.28 | 1.36 | 1.28 | 1.32 | 2333169
2010-07-14 00:00:00 | 1.29 | 1.3 | 1.27 | 1.28 | 671819
2010-07-13 00:00:00 | 1.27 | 1.29 | 1.26 | 1.28 | 1069502
2010-07-12 00:00:00 | 1.28 | 1.29 | 1.25 | 1.26 | 494265
2010-07-09 00:00:00 | 1.28 | 1.31 | 1.27 | 1.28 | 690581
2010-07-08 00:00:00 | 1.3 | 1.32 | 1.27 | 1.27 | 1258491
2010-07-07 00:00:00 | 1.29 | 1.29 | 1.24 | 1.27 | 1246415
2010-07-06 00:00:00 | 1.28 | 1.31 | 1.27 | 1.29 | 993400
2010-07-05 00:00:00 | 1.29 | 1.29 | 1.26 | 1.26 | 715377
2010-07-02 00:00:00 | 1.3 | 1.33 | 1.26 | 1.27 | 1224851
2010-07-01 00:00:00 | 1.3 | 1.35 | 1.27 | 1.27 | 1284970
2010-06-30 00:00:00 | 1.35 | 1.36 | 1.31 | 1.34 | 1338999
2010-06-29 00:00:00 | 1.4 | 1.41 | 1.34 | 1.34 | 1183335
2010-06-28 00:00:00 | 1.41 | 1.44 | 1.41 | 1.42 | 692593
2010-06-25 00:00:00 | 1.46 | 1.51 | 1.4 | 1.41 | 1230182
2010-06-24 00:00:00 | 1.44 | 1.52 | 1.4 | 1.47 | 3108198
2010-06-23 00:00:00 | 1.39 | 1.45 | 1.39 | 1.44 | 1403922
2010-06-22 00:00:00 | 1.41 | 1.43 | 1.37 | 1.41 | 2469669
2010-06-21 00:00:00 | 1.47 | 1.48 | 1.42 | 1.43 | 1571462
2010-06-18 00:00:00 | 1.52 | 1.52 | 1.42 | 1.46 | 3105917
2010-06-17 00:00:00 | 1.49 | 1.52 | 1.4 | 1.51 | 2711432
2010-06-16 00:00:00 | 1.63 | 1.64 | 1.45 | 1.49 | 4410166
2010-06-15 00:00:00 | 1.48 | 1.62 | 1.46 | 1.61 | 10790508
2010-06-14 00:00:00 | 1.35 | 1.37 | 1.33 | 1.36 | 1682059
2010-06-11 00:00:00 | 1.27 | 1.35 | 1.25 | 1.32 | 2277694
2010-06-10 00:00:00 | 1.23 | 1.26 | 1.2 | 1.26 | 2055670
2010-06-09 00:00:00 | 1.25 | 1.27 | 1.19 | 1.23 | 2822584
2010-06-08 00:00:00 | 1.28 | 1.3 | 1.21 | 1.22 | 2462347
2010-06-07 00:00:00 | 1.31 | 1.31 | 1.25 | 1.27 | 2092773
2010-06-04 00:00:00 | 1.38 | 1.38 | 1.31 | 1.31 | 2478554
2010-06-03 00:00:00 | 1.41 | 1.41 | 1.36 | 1.37 | 1237188
2010-06-02 00:00:00 | 1.36 | 1.39 | 1.32 | 1.38 | 1561882
2010-06-01 00:00:00 | 1.41 | 1.41 | 1.33 | 1.36 | 1502447
2010-05-31 00:00:00 | 1.44 | 1.46 | 1.4 | 1.41 | 1063495
2010-05-28 00:00:00 | 1.48 | 1.5 | 1.41 | 1.45 | 1846702
2010-05-27 00:00:00 | 1.34 | 1.48 | 1.34 | 1.47 | 2854357
2010-05-26 00:00:00 | 1.36 | 1.38 | 1.32 | 1.33 | 1790669
2010-05-25 00:00:00 | 1.34 | 1.35 | 1.3 | 1.34 | 1746067
2010-05-24 00:00:00 | 1.42 | 1.42 | 1.31 | 1.36 | 1965087
2010-05-21 00:00:00 | 1.36 | 1.41 | 1.3 | 1.4 | 2364648
2010-05-20 00:00:00 | 1.46 | 1.46 | 1.35 | 1.37 | 1926215
2010-05-19 00:00:00 | 1.46 | 1.48 | 1.44 | 1.45 | 1437824
2010-05-18 00:00:00 | 1.49 | 1.49 | 1.44 | 1.48 | 1885799
2010-05-17 00:00:00 | 1.48 | 1.49 | 1.44 | 1.45 | 2030453
2010-05-14 00:00:00 | 1.52 | 1.52 | 1.38 | 1.43 | 3607629
2010-05-13 00:00:00 | 1.41 | 1.54 | 1.41 | 1.53 | 3079274
2010-05-12 00:00:00 | 1.44 | 1.44 | 1.33 | 1.41 | 7676074
2010-05-11 00:00:00 | 1.45 | 1.47 | 1.4 | 1.47 | 2304971
2010-05-10 00:00:00 | 1.55 | 1.56 | 1.47 | 1.5 | 2298902
2010-05-07 00:00:00 | 1.56 | 1.57 | 1.35 | 1.5 | 6935288
2010-05-06 00:00:00 | 1.6 | 1.63 | 1.56 | 1.59 | 2305478
2010-05-05 00:00:00 | 1.58 | 1.63 | 1.55 | 1.6 | 2128069
2010-05-04 00:00:00 | 1.66 | 1.67 | 1.55 | 1.56 | 1716995
2010-05-03 00:00:00 | 1.62 | 1.66 | 1.62 | 1.64 | 1127039
2010-04-30 00:00:00 | 1.63 | 1.67 | 1.61 | 1.62 | 1385075
2010-04-29 00:00:00 | 1.59 | 1.64 | 1.57 | 1.62 | 1469394
2010-04-28 00:00:00 | 1.69 | 1.69 | 1.56 | 1.58 | 3847438
2010-04-27 00:00:00 | 1.74 | 1.75 | 1.69 | 1.69 | 1548037
2010-04-26 00:00:00 | 1.75 | 1.78 | 1.72 | 1.74 | 1646733
2010-04-23 00:00:00 | 1.71 | 1.78 | 1.7 | 1.73 | 3201040
2010-04-22 00:00:00 | 1.75 | 1.76 | 1.67 | 1.69 | 2766534
2010-04-21 00:00:00 | 1.76 | 1.77 | 1.74 | 1.75 | 2048831
2010-04-20 00:00:00 | 1.76 | 1.76 | 1.73 | 1.75 | 2711361
2010-04-19 00:00:00 | 1.75 | 1.77 | 1.73 | 1.75 | 2494387
2010-04-16 00:00:00 | 1.79 | 1.79 | 1.75 | 1.75 | 2089363
2010-04-15 00:00:00 | 1.81 | 1.81 | 1.79 | 1.8 | 993726
2010-04-14 00:00:00 | 1.81 | 1.81 | 1.79 | 1.79 | 1429481
2010-04-13 00:00:00 | 1.82 | 1.84 | 1.79 | 1.8 | 1594500
2010-04-12 00:00:00 | 1.86 | 1.86 | 1.81 | 1.81 | 1713947
2010-04-09 00:00:00 | 1.84 | 1.85 | 1.82 | 1.85 | 1163082
2010-04-08 00:00:00 | 1.89 | 1.89 | 1.82 | 1.83 | 1491434
2010-04-07 00:00:00 | 1.92 | 1.92 | 1.88 | 1.88 | 924694
2010-04-06 00:00:00 | 1.91 | 1.94 | 1.88 | 1.91 | 1270622
2010-04-01 00:00:00 | 1.91 | 1.93 | 1.87 | 1.9 | 1481457
2010-03-31 00:00:00 | 1.95 | 1.95 | 1.88 | 1.91 | 1269675
2010-03-30 00:00:00 | 1.91 | 1.95 | 1.9 | 1.94 | 1038287
2010-03-29 00:00:00 | 1.94 | 2 | 1.91 | 1.91 | 1076782
2010-03-26 00:00:00 | 1.95 | 1.98 | 1.94 | 1.95 | 786950
2010-03-25 00:00:00 | 1.95 | 1.99 | 1.94 | 1.96 | 1121949
2010-03-24 00:00:00 | 2 | 2 | 1.93 | 1.94 | 1413736
2010-03-23 00:00:00 | 1.97 | 2.01 | 1.96 | 1.99 | 986852
2010-03-22 00:00:00 | 2.02 | 2.02 | 1.93 | 1.96 | 1371024
2010-03-19 00:00:00 | 2.03 | 2.05 | 1.98 | 2.01 | 2259713
2010-03-18 00:00:00 | 2.09 | 2.11 | 2.01 | 2.02 | 3230048
2010-03-17 00:00:00 | 2.05 | 2.1 | 2.04 | 2.08 | 2192117
2010-03-16 00:00:00 | 2.01 | 2.06 | 2 | 2.04 | 1282025
2010-03-15 00:00:00 | 2.08 | 2.08 | 2 | 2.01 | 1036420
2010-03-12 00:00:00 | 2.02 | 2.12 | 2.02 | 2.09 | 4463075
2010-03-11 00:00:00 | 2.04 | 2.11 | 1.95 | 2 | 3338485
2010-03-10 00:00:00 | 1.91 | 2.05 | 1.87 | 2.04 | 5343287
2010-03-09 00:00:00 | 1.82 | 1.93 | 1.8 | 1.91 | 2896659
2010-03-08 00:00:00 | 1.78 | 1.82 | 1.76 | 1.81 | 1371937
2010-03-05 00:00:00 | 1.78 | 1.8 | 1.76 | 1.76 | 1679641
2010-03-04 00:00:00 | 1.78 | 1.79 | 1.76 | 1.77 | 1458427
2010-03-03 00:00:00 | 1.8 | 1.81 | 1.76 | 1.77 | 1343227
2010-03-02 00:00:00 | 1.76 | 1.83 | 1.76 | 1.81 | 1800676
2010-03-01 00:00:00 | 1.82 | 1.83 | 1.75 | 1.77 | 1588431
2010-02-26 00:00:00 | 1.8 | 1.81 | 1.76 | 1.8 | 802635
2010-02-25 00:00:00 | 1.79 | 1.85 | 1.75 | 1.8 | 3007209
2010-02-24 00:00:00 | 1.83 | 1.85 | 1.8 | 1.82 | 1375870
2010-02-23 00:00:00 | 1.83 | 1.86 | 1.8 | 1.83 | 861160
2010-02-22 00:00:00 | 1.82 | 1.84 | 1.8 | 1.81 | 537794
2010-02-19 00:00:00 | 1.81 | 1.82 | 1.79 | 1.82 | 985274
2010-02-18 00:00:00 | 1.84 | 1.86 | 1.81 | 1.82 | 1009945
2010-02-17 00:00:00 | 1.8 | 1.84 | 1.79 | 1.83 | 951161
2010-02-16 00:00:00 | 1.8 | 1.81 | 1.76 | 1.78 | 620600
2010-02-15 00:00:00 | 1.78 | 1.81 | 1.77 | 1.77 | 532640
2010-02-12 00:00:00 | 1.82 | 1.82 | 1.75 | 1.77 | 1467581
2010-02-11 00:00:00 | 1.84 | 1.85 | 1.77 | 1.8 | 1036320
2010-02-10 00:00:00 | 1.84 | 1.88 | 1.79 | 1.8 | 1250347
2010-02-09 00:00:00 | 1.83 | 1.87 | 1.76 | 1.83 | 1640410
2010-02-08 00:00:00 | 1.9 | 1.9 | 1.77 | 1.81 | 3005181
2010-02-05 00:00:00 | 1.92 | 1.92 | 1.82 | 1.88 | 2963127
2010-02-04 00:00:00 | 2.04 | 2.08 | 1.9 | 1.9 | 2676647
2010-02-03 00:00:00 | 2.17 | 2.17 | 2.05 | 2.05 | 1952348
2010-02-02 00:00:00 | 2.01 | 2.15 | 1.98 | 2.15 | 3925584
2010-02-01 00:00:00 | 2 | 2.02 | 1.95 | 2 | 1317298
2010-01-29 00:00:00 | 1.85 | 2.01 | 1.82 | 1.98 | 3847615
2010-01-28 00:00:00 | 1.96 | 1.96 | 1.85 | 1.85 | 1792367
2010-01-27 00:00:00 | 1.85 | 1.94 | 1.78 | 1.86 | 4496473
2010-01-26 00:00:00 | 1.88 | 1.89 | 1.74 | 1.76 | 4530248
2010-01-25 00:00:00 | 2 | 2.02 | 1.87 | 1.89 | 2165202
2010-01-22 00:00:00 | 2.02 | 2.05 | 2 | 2.02 | 2419030
2010-01-21 00:00:00 | 2.11 | 2.16 | 2.01 | 2.03 | 2332305
2010-01-20 00:00:00 | 2.1 | 2.13 | 2.07 | 2.12 | 1598973
2010-01-19 00:00:00 | 2.18 | 2.18 | 1.97 | 2.1 | 2222024
2010-01-18 00:00:00 | 2.08 | 2.12 | 2.07 | 2.1 | 446995
2010-01-15 00:00:00 | 2.09 | 2.1 | 2.06 | 2.07 | 1011528
2010-01-14 00:00:00 | 2.15 | 2.15 | 2.06 | 2.08 | 1437488
2010-01-13 00:00:00 | 2.13 | 2.16 | 2.1 | 2.11 | 1358178
2010-01-12 00:00:00 | 2.22 | 2.22 | 2.07 | 2.12 | 1603625
2010-01-11 00:00:00 | 2.29 | 2.29 | 2.2 | 2.2 | 1596604
2010-01-08 00:00:00 | 2.23 | 2.27 | 2.19 | 2.27 | 1896047
2010-01-07 00:00:00 | 2.1 | 2.21 | 2.1 | 2.2 | 2103212
2010-01-06 00:00:00 | 2.13 | 2.13 | 2.06 | 2.11 | 1078977
2010-01-05 00:00:00 | 2.23 | 2.23 | 2.13 | 2.13 | 2470558
2010-01-04 00:00:00 | 2.28 | 2.29 | 2.21 | 2.24 | 1550084
2010-01-01 00:00:00 | 2.27 | 2.27 | 2.19 | 2.26 | 800764
2009-12-29 00:00:00 | 2.23 | 2.26 | 2.19 | 2.25 | 942732
2009-12-28 00:00:00 | 2.25 | 2.3 | 2.16 | 2.23 | 1214036
2009-12-25 00:00:00 | 2.26 | 2.3 | 2.17 | 2.23 | 2631645
2009-12-22 00:00:00 | 2.1 | 2.25 | 2.08 | 2.25 | 6283294
2009-12-21 00:00:00 | 1.91 | 2.14 | 1.8 | 2.08 | 9493357
2009-12-18 00:00:00 | 1.94 | 1.99 | 1.88 | 1.88 | 2986145
2009-12-17 00:00:00 | 2.03 | 2.04 | 1.92 | 1.95 | 2167704
2009-12-16 00:00:00 | 1.79 | 2.03 | 1.78 | 2.01 | 5360896
2009-12-15 00:00:00 | 1.89 | 1.91 | 1.72 | 1.78 | 5005385
2009-12-14 00:00:00 | 1.96 | 1.98 | 1.86 | 1.88 | 3270099
2009-12-11 00:00:00 | 2.06 | 2.08 | 1.94 | 1.95 | 3303953
2009-12-10 00:00:00 | 2.1 | 2.14 | 2.02 | 2.03 | 2920161
2009-12-09 00:00:00 | 2 | 2.07 | 1.92 | 2.07 | 3574151
2009-12-08 00:00:00 | 2.03 | 2.09 | 1.98 | 2.01 | 4593602
2009-12-07 00:00:00 | 2.18 | 2.21 | 2.02 | 2.06 | 4323654
2009-12-04 00:00:00 | 2.2 | 2.26 | 2.11 | 2.18 | 3541292
2009-12-03 00:00:00 | 2.39 | 2.5 | 2.15 | 2.19 | 10893783
2009-12-02 00:00:00 | 2.54 | 2.55 | 2.41 | 2.44 | 2089691
2009-12-01 00:00:00 | 2.37 | 2.56 | 2.37 | 2.56 | 1855947
2009-11-30 00:00:00 | 2.51 | 2.52 | 2.33 | 2.38 | 1885116
2009-11-27 00:00:00 | 2.41 | 2.55 | 2.35 | 2.49 | 2129317
2009-11-26 00:00:00 | 2.56 | 2.59 | 2.47 | 2.47 | 2368839
2009-11-25 00:00:00 | 2.61 | 2.66 | 2.57 | 2.6 | 1765476
2009-11-24 00:00:00 | 2.58 | 2.64 | 2.41 | 2.63 | 2863933
2009-11-23 00:00:00 | 2.69 | 2.69 | 2.58 | 2.6 | 1407687
2009-11-20 00:00:00 | 2.61 | 2.71 | 2.6 | 2.63 | 2273992
2009-11-19 00:00:00 | 2.66 | 2.68 | 2.52 | 2.6 | 1923575
2009-11-18 00:00:00 | 2.78 | 2.81 | 2.67 | 2.68 | 1626818
2009-11-17 00:00:00 | 2.9 | 2.9 | 2.69 | 2.72 | 3537936
2009-11-16 00:00:00 | 3.01 | 3.04 | 2.86 | 2.89 | 2486715
2009-11-13 00:00:00 | 2.72 | 3.02 | 2.72 | 3 | 3599534
2009-11-12 00:00:00 | 2.95 | 2.98 | 2.66 | 2.77 | 9456849
2009-11-11 00:00:00 | 3.07 | 3.13 | 3.01 | 3.1 | 1897674
2009-11-10 00:00:00 | 3.08 | 3.12 | 3 | 3.04 | 1313431
2009-11-09 00:00:00 | 3.19 | 3.19 | 2.98 | 3.08 | 1458343
2009-11-06 00:00:00 | 3.06 | 3.29 | 3.06 | 3.14 | 2147830
2009-11-05 00:00:00 | 2.96 | 3.18 | 2.84 | 3.08 | 2605894
2009-11-04 00:00:00 | 2.89 | 3.02 | 2.88 | 3 | 1719546
2009-11-03 00:00:00 | 2.87 | 2.91 | 2.72 | 2.84 | 2469336
2009-11-02 00:00:00 | 2.81 | 3 | 2.79 | 2.9 | 1817163
2009-10-30 00:00:00 | 2.84 | 3.05 | 2.8 | 2.84 | 3566415
2009-10-29 00:00:00 | 2.8 | 2.85 | 2.7 | 2.8 | 3250834
2009-10-28 00:00:00 | 2.94 | 2.96 | 2.71 | 2.83 | 3843821
2009-10-27 00:00:00 | 3.1 | 3.1 | 2.91 | 2.97 | 2380078
2009-10-26 00:00:00 | 3.32 | 3.32 | 3.07 | 3.07 | 1709751
2009-10-23 00:00:00 | 3.32 | 3.39 | 3.26 | 3.28 | 1183874
2009-10-22 00:00:00 | 3.33 | 3.35 | 3.25 | 3.25 | 1303237
2009-10-21 00:00:00 | 3.46 | 3.47 | 3.32 | 3.39 | 1641558
2009-10-20 00:00:00 | 3.5 | 3.5 | 3.37 | 3.45 | 1340901
2009-10-19 00:00:00 | 3.35 | 3.48 | 3.32 | 3.45 | 2738368
2009-10-16 00:00:00 | 3.37 | 3.41 | 3.33 | 3.35 | 1571997
2009-10-15 00:00:00 | 3.4 | 3.43 | 3.3 | 3.34 | 1222346
2009-10-14 00:00:00 | 3.22 | 3.4 | 3.18 | 3.36 | 3075050
2009-10-13 00:00:00 | 3.26 | 3.36 | 3.15 | 3.19 | 2712833
2009-10-12 00:00:00 | 3.25 | 3.31 | 3.17 | 3.25 | 1832922
2009-10-09 00:00:00 | 3.39 | 3.4 | 3.23 | 3.23 | 2507837
2009-10-08 00:00:00 | 3.44 | 3.5 | 3.36 | 3.38 | 1334929
2009-10-07 00:00:00 | 3.47 | 3.52 | 3.28 | 3.38 | 2733498
2009-10-06 00:00:00 | 3.36 | 3.5 | 3.35 | 3.45 | 2534687
2009-10-05 00:00:00 | 3.25 | 3.42 | 3.18 | 3.35 | 2141228
2009-10-02 00:00:00 | 3.35 | 3.42 | 3.26 | 3.26 | 3994805
2009-10-01 00:00:00 | 3.69 | 3.69 | 3.42 | 3.43 | 2670048
2009-09-30 00:00:00 | 3.7 | 3.76 | 3.47 | 3.63 | 4682913
2009-09-29 00:00:00 | 3.59 | 3.72 | 3.59 | 3.7 | 2709701
2009-09-28 00:00:00 | 3.62 | 3.78 | 3.43 | 3.64 | 5324402
2009-09-25 00:00:00 | 3.8 | 3.9 | 3.52 | 3.59 | 6137484
2009-09-24 00:00:00 | 3.99 | 4.01 | 3.8 | 3.81 | 3285198
2009-09-23 00:00:00 | 4.23 | 4.23 | 3.99 | 4.04 | 2694236
2009-09-22 00:00:00 | 4.2 | 4.38 | 4.16 | 4.21 | 3434998
2009-09-21 00:00:00 | 4.38 | 4.44 | 4.11 | 4.16 | 2669676
2009-09-18 00:00:00 | 4.25 | 4.48 | 4.21 | 4.36 | 6987982
2009-09-17 00:00:00 | 3.9 | 4.1 | 3.9 | 4.1 | 5024530
2009-09-16 00:00:00 | 3.85 | 3.9 | 3.8 | 3.9 | 2280443
2009-09-15 00:00:00 | 3.7 | 3.82 | 3.64 | 3.78 | 2083039
2009-09-14 00:00:00 | 3.83 | 3.87 | 3.65 | 3.72 | 2018828
2009-09-11 00:00:00 | 3.78 | 3.93 | 3.78 | 3.88 | 1886229
2009-09-10 00:00:00 | 3.9 | 3.9 | 3.69 | 3.76 | 3208625
2009-09-09 00:00:00 | 3.92 | 4.03 | 3.87 | 3.91 | 2409083
2009-09-08 00:00:00 | 3.96 | 3.97 | 3.85 | 3.97 | 1678776
2009-09-07 00:00:00 | 3.94 | 3.98 | 3.85 | 3.97 | 1984903
2009-09-04 00:00:00 | 3.78 | 3.95 | 3.68 | 3.88 | 2718514
2009-09-03 00:00:00 | 3.57 | 3.76 | 3.55 | 3.74 | 3492383
2009-09-02 00:00:00 | 3.39 | 3.56 | 3.24 | 3.56 | 3575098
2009-09-01 00:00:00 | 3.35 | 3.45 | 3.29 | 3.39 | 2245367
2009-08-31 00:00:00 | 3.41 | 3.47 | 3.32 | 3.33 | 1568533
2009-08-28 00:00:00 | 3.61 | 3.67 | 3.45 | 3.48 | 2342443
2009-08-27 00:00:00 | 3.69 | 3.72 | 3.48 | 3.56 | 1507099
2009-08-26 00:00:00 | 3.67 | 3.91 | 3.62 | 3.67 | 1971411
2009-08-25 00:00:00 | 3.61 | 3.72 | 3.46 | 3.7 | 1351291
2009-08-24 00:00:00 | 3.57 | 3.75 | 3.57 | 3.66 | 834240