Spreadsheet: a512eed3-474d-4184-b45b-27b4b0346f70
Sheet: Sheet1

Dato | [NAME] | Høj | Lav | Seneste | Volume
2013-06-19 00:00:00 | 6.51 | 6.53 | 6.32 | 6.45 | 1290339
2013-06-18 00:00:00 | 6.4 | 6.5 | 6.34 | 6.49 | 1066925
2013-06-17 00:00:00 | 6.3 | 6.4 | 6.25 | 6.35 | 1514586
2013-06-14 00:00:00 | 6.09 | 6.28 | 6.09 | 6.27 | 1448919
2013-06-13 00:00:00 | 6.22 | 6.22 | 5.96 | 6.06 | 1980680
2013-06-12 00:00:00 | 6.08 | 6.24 | 6.07 | 6.1 | 1039281
2013-06-11 00:00:00 | 6.2 | 6.2 | 5.98 | 6.11 | 1086363
2013-06-10 00:00:00 | 6.09 | 6.23 | 6.08 | 6.2 | 1115860
2013-06-07 00:00:00 | 6.09 | 6.15 | 6.02 | 6.11 | 2984731
2013-06-06 00:00:00 | 5.88 | 6.15 | 5.88 | 6.08 | 1884779
2013-06-05 00:00:00 | 5.88 | 5.98 | 5.86 | 5.89 | 1247059
2013-06-04 00:00:00 | 5.87 | 5.95 | 5.86 | 5.92 | 975230
2013-06-03 00:00:00 | 5.91 | 5.96 | 5.78 | 5.86 | 1469938
2013-05-31 00:00:00 | 6.13 | 6.14 | 5.9 | 5.98 | 1505106
2013-05-30 00:00:00 | 6.02 | 6.18 | 6 | 6.15 | 1764829
2013-05-29 00:00:00 | 6.15 | 6.19 | 6.07 | 6.1 | 786020
2013-05-28 00:00:00 | 6.19 | 6.29 | 6.19 | 6.24 | 1299094
2013-05-27 00:00:00 | 6.1 | 6.19 | 6.1 | 6.19 | 462547
2013-05-24 00:00:00 | 6.17 | 6.3 | 6.06 | 6.12 | 950436
2013-05-23 00:00:00 | 6.18 | 6.23 | 6.1 | 6.16 | 1444950
2013-05-22 00:00:00 | 6.7 | 6.7 | 6.27 | 6.36 | 3132591
2013-05-21 00:00:00 | 6.69 | 6.71 | 6.52 | 6.68 | 1037000
2013-05-20 00:00:00 | 6.59 | 6.7 | 6.56 | 6.69 | 822522
2013-05-17 00:00:00 | 6.54 | 6.59 | 6.51 | 6.58 | 1334698
2013-05-16 00:00:00 | 6.38 | 6.58 | 6.34 | 6.57 | 969434
2013-05-15 00:00:00 | 6.37 | 6.44 | 6.3 | 6.41 | 585345
2013-05-14 00:00:00 | 6.37 | 6.4 | 6.26 | 6.34 | 1375459
2013-05-13 00:00:00 | 6.33 | 6.37 | 6.28 | 6.35 | 1077739
2013-05-10 00:00:00 | 6.32 | 6.39 | 6.25 | 6.34 | 1583860
2013-05-09 00:00:00 | 6.24 | 6.27 | 6.13 | 6.2 | 995231
2013-05-08 00:00:00 | 6.28 | 6.34 | 6.05 | 6.32 | 1114252
2013-05-07 00:00:00 | 6.47 | 6.47 | 6.22 | 6.23 | 1546848
2013-05-06 00:00:00 | 6.27 | 6.32 | 6.18 | 6.3 | 659627
2013-05-03 00:00:00 | 6.25 | 6.27 | 6.14 | 6.25 | 735231
2013-05-02 00:00:00 | 5.96 | 6.28 | 5.95 | 6.2 | 1923187
2013-04-30 00:00:00 | 5.93 | 5.97 | 5.85 | 5.96 | 1002130
2013-04-29 00:00:00 | 5.83 | 5.98 | 5.83 | 5.92 | 995256
2013-04-26 00:00:00 | 5.91 | 5.91 | 5.79 | 5.84 | 1805365
2013-04-25 00:00:00 | 5.91 | 5.95 | 5.8 | 5.89 | 1246370
2013-04-24 00:00:00 | 5.95 | 6.03 | 5.92 | 5.95 | 1673592
2013-04-23 00:00:00 | 5.85 | 5.97 | 5.83 | 5.95 | 1875499
2013-04-22 00:00:00 | 5.81 | 5.95 | 5.8 | 5.84 | 2277407
2013-04-19 00:00:00 | 5.61 | 5.81 | 5.61 | 5.81 | 1442024
2013-04-18 00:00:00 | 5.68 | 5.7 | 5.6 | 5.63 | 1073204
2013-04-17 00:00:00 | 5.6 | 5.69 | 5.5 | 5.64 | 2515220
2013-04-16 00:00:00 | 5.7 | 5.7 | 5.58 | 5.6 | 3635535
2013-04-15 00:00:00 | 5.74 | 5.83 | 5.63 | 5.72 | 497871
2013-04-12 00:00:00 | 5.77 | 5.93 | 5.71 | 5.76 | 1815246
2013-04-11 00:00:00 | 5.55 | 5.86 | 5.51 | 5.84 | 2554406
2013-04-10 00:00:00 | 5.38 | 5.54 | 5.38 | 5.53 | 1064562
2013-04-09 00:00:00 | 5.41 | 5.44 | 5.23 | 5.35 | 1274401
2013-04-08 00:00:00 | 5.45 | 5.54 | 5.36 | 5.38 | 1157463
2013-04-05 00:00:00 | 5.63 | 5.72 | 5.43 | 5.45 | 2953483
2013-04-04 00:00:00 | 5.77 | 5.78 | 5.63 | 5.66 | 1424422
2013-04-03 00:00:00 | 5.76 | 5.84 | 5.7 | 5.78 | 2284445
2013-04-02 00:00:00 | 5.62 | 5.78 | 5.59 | 5.74 | 1968416
2013-03-28 00:00:00 | 5.6 | 5.7 | 5.46 | 5.6 | 2016100
2013-03-27 00:00:00 | 5.85 | 5.86 | 5.52 | 5.59 | 3763637
2013-03-26 00:00:00 | 5.75 | 5.88 | 5.64 | 5.87 | 1560698
2013-03-25 00:00:00 | 5.8 | 5.84 | 5.55 | 5.75 | 1893452
2013-03-22 00:00:00 | 5.75 | 5.79 | 5.7 | 5.76 | 2439678
2013-03-21 00:00:00 | 5.77 | 5.81 | 5.72 | 5.76 | 898108
2013-03-20 00:00:00 | 5.75 | 5.82 | 5.63 | 5.82 | 1989870
2013-03-19 00:00:00 | 5.77 | 5.85 | 5.69 | 5.74 | 1543219
2013-03-18 00:00:00 | 5.66 | 5.84 | 5.62 | 5.82 | 1260175
2013-03-15 00:00:00 | 5.63 | 5.78 | 5.63 | 5.75 | 1623376
2013-03-14 00:00:00 | 5.59 | 5.68 | 5.56 | 5.68 | 696338
2013-03-13 00:00:00 | 5.5 | 5.58 | 5.45 | 5.56 | 857796
2013-03-12 00:00:00 | 5.45 | 5.58 | 5.44 | 5.5 | 1065795
2013-03-11 00:00:00 | 5.46 | 5.47 | 5.31 | 5.42 | 742476
2013-03-08 00:00:00 | 5.38 | 5.49 | 5.36 | 5.44 | 732586
2013-03-07 00:00:00 | 5.35 | 5.39 | 5.3 | 5.37 | 1250654
2013-03-06 00:00:00 | 5.27 | 5.36 | 5.27 | 5.32 | 782616
2013-03-05 00:00:00 | 5.3 | 5.32 | 5.25 | 5.31 | 1654946
2013-03-04 00:00:00 | 5.14 | 5.32 | 5.14 | 5.22 | 3293584
2013-03-01 00:00:00 | 5.35 | 5.37 | 5.18 | 5.19 | 1762633
2013-02-28 00:00:00 | 5.44 | 5.53 | 5.35 | 5.39 | 10805901
2013-02-27 00:00:00 | 5.2 | 5.33 | 5.2 | 5.29 | 1225570
2013-02-26 00:00:00 | 5.21 | 5.36 | 5.13 | 5.2 | 3178838
2013-02-25 00:00:00 | 5.44 | 5.69 | 5.4 | 5.5 | 2482105
2013-02-22 00:00:00 | 5.45 | 5.54 | 5.4 | 5.42 | 1774113
2013-02-21 00:00:00 | 5.53 | 5.55 | 5.42 | 5.44 | 860989
2013-02-20 00:00:00 | 5.49 | 5.59 | 5.45 | 5.56 | 1351515
2013-02-19 00:00:00 | 5.43 | 5.49 | 5.4 | 5.48 | 1395135
2013-02-18 00:00:00 | 5.33 | 5.5 | 5.28 | 5.4 | 863777
2013-02-15 00:00:00 | 5.36 | 5.48 | 5.32 | 5.36 | 1442836
2013-02-14 00:00:00 | 5.44 | 5.46 | 5.28 | 5.36 | 1576021
2013-02-13 00:00:00 | 5.42 | 5.54 | 5.3 | 5.48 | 2254566
2013-02-12 00:00:00 | 5.2 | 5.47 | 5.15 | 5.42 | 2585118
2013-02-11 00:00:00 | 5.2 | 5.23 | 5.11 | 5.22 | 2083773
2013-02-08 00:00:00 | 5.03 | 5.29 | 5.02 | 5.18 | 2499512
2013-02-07 00:00:00 | 5.2 | 5.25 | 5.01 | 5.03 | 3669875
2013-02-06 00:00:00 | 5.09 | 5.36 | 5.09 | 5.18 | 2838268
2013-02-05 00:00:00 | 5.11 | 5.17 | 4.96 | 5.09 | 3543161
2013-02-04 00:00:00 | 5.2 | 5.29 | 5.11 | 5.15 | 3256809
2013-02-01 00:00:00 | 5.4 | 5.44 | 5.12 | 5.17 | 4683532
2013-01-31 00:00:00 | 5.77 | 5.77 | 5.48 | 5.55 | 1441196
2013-01-30 00:00:00 | 5.75 | 5.85 | 5.72 | 5.85 | 1585684
2013-01-29 00:00:00 | 5.8 | 5.81 | 5.72 | 5.74 | 545197
2013-01-28 00:00:00 | 5.85 | 5.85 | 5.79 | 5.8 | 346811
2013-01-25 00:00:00 | 5.74 | 5.88 | 5.71 | 5.81 | 568458
2013-01-24 00:00:00 | 5.68 | 5.78 | 5.66 | 5.71 | 1768124
2013-01-23 00:00:00 | 5.61 | 5.68 | 5.54 | 5.65 | 452475
2013-01-22 00:00:00 | 5.74 | 5.74 | 5.61 | 5.61 | 1020011
2013-01-21 00:00:00 | 5.7 | 5.75 | 5.61 | 5.7 | 1491503
2013-01-18 00:00:00 | 5.58 | 5.7 | 5.58 | 5.63 | 2272561
2013-01-17 00:00:00 | 5.39 | 5.63 | 5.39 | 5.54 | 998770
2013-01-16 00:00:00 | 5.44 | 5.48 | 5.31 | 5.4 | 460946
2013-01-15 00:00:00 | 5.5 | 5.58 | 5.43 | 5.5 | 572358
2013-01-14 00:00:00 | 5.73 | 5.75 | 5.52 | 5.52 | 561117
2013-01-11 00:00:00 | 5.65 | 5.7 | 5.43 | 5.7 | 1224401
2013-01-10 00:00:00 | 5.71 | 5.82 | 5.56 | 5.56 | 1186665
2013-01-09 00:00:00 | 5.95 | 5.97 | 5.66 | 5.7 | 2096666
2013-01-08 00:00:00 | 5.75 | 5.9 | 5.69 | 5.82 | 3097486
2013-01-07 00:00:00 | 5.6 | 5.74 | 5.56 | 5.69 | 1571945
2013-01-04 00:00:00 | 5.5 | 5.62 | 5.46 | 5.6 | 662502
2013-01-03 00:00:00 | 5.3 | 5.54 | 5.3 | 5.5 | 681450
2013-01-02 00:00:00 | 5.36 | 5.47 | 5.23 | 5.4 | 1035112
2013-01-01 00:00:00 | 5.37 | 5.37 | 5.09 | 5.09 | 417617
2012-12-31 00:00:00 | 5.37 | 5.37 | 5.09 | 5.09 | 417617
2012-12-28 00:00:00 | 5.35 | 5.43 | 5.3 | 5.31 | 440092
2012-12-27 00:00:00 | 5.43 | 5.52 | 5.3 | 5.33 | 1050720
2012-12-26 00:00:00 | 5.44 | 5.5 | 5.44 | 5.44 | 330666
2012-12-25 00:00:00 | 5.44 | 5.5 | 5.44 | 5.44 | 330666
2012-12-24 00:00:00 | 5.44 | 5.5 | 5.44 | 5.44 | 330666
2012-12-21 00:00:00 | 5.43 | 5.51 | 5.35 | 5.47 | 1721336
2012-12-20 00:00:00 | 5.51 | 5.6 | 5.43 | 5.43 | 3163672
2012-12-19 00:00:00 | 5.65 | 5.75 | 5.47 | 5.69 | 3325808
2012-12-18 00:00:00 | 5.54 | 5.54 | 5.41 | 5.53 | 1895101
2012-12-17 00:00:00 | 5.4 | 5.55 | 5.35 | 5.48 | 2387258
2012-12-14 00:00:00 | 5.2 | 5.44 | 5.19 | 5.38 | 2783887
2012-12-13 00:00:00 | 5.15 | 5.2 | 5.04 | 5.2 | 1698948
2012-12-12 00:00:00 | 4.98 | 5.13 | 4.91 | 5.13 | 1629527
2012-12-11 00:00:00 | 4.98 | 4.99 | 4.86 | 4.93 | 997719
2012-12-10 00:00:00 | 5 | 5 | 4.77 | 4.91 | 501877
2012-12-07 00:00:00 | 5 | 5.03 | 4.82 | 4.97 | 2110615
2012-12-06 00:00:00 | 4.99 | 5.02 | 4.92 | 5 | 1853227
2012-12-05 00:00:00 | 4.8 | 4.97 | 4.8 | 4.97 | 2283506
2012-12-04 00:00:00 | 4.75 | 4.86 | 4.7 | 4.78 | 1712329
2012-12-03 00:00:00 | 4.57 | 4.83 | 4.56 | 4.83 | 2220441
2012-11-30 00:00:00 | 4.49 | 4.55 | 4.44 | 4.53 | 1922500
2012-11-29 00:00:00 | 4.32 | 4.5 | 4.29 | 4.5 | 2103791
2012-11-28 00:00:00 | 4.32 | 4.33 | 4.25 | 4.25 | 249279
2012-11-27 00:00:00 | 4.28 | 4.35 | 4.25 | 4.34 | 360039
2012-11-26 00:00:00 | 4.29 | 4.33 | 4.22 | 4.24 | 296886
2012-11-23 00:00:00 | 4.43 | 4.43 | 4.35 | 4.37 | 322034
2012-11-22 00:00:00 | 4.4 | 4.48 | 4.4 | 4.44 | 1100305
2012-11-21 00:00:00 | 4.45 | 4.47 | 4.36 | 4.44 | 495689
2012-11-20 00:00:00 | 4.32 | 4.45 | 4.32 | 4.45 | 587302
2012-11-19 00:00:00 | 4.21 | 4.47 | 4.21 | 4.41 | 1145341
2012-11-16 00:00:00 | 4.12 | 4.21 | 4.12 | 4.2 | 583124
2012-11-15 00:00:00 | 4.17 | 4.22 | 4.12 | 4.15 | 444657
2012-11-14 00:00:00 | 4.19 | 4.21 | 4.12 | 4.21 | 421839
2012-11-13 00:00:00 | 4.17 | 4.21 | 4.1 | 4.16 | 144874
2012-11-12 00:00:00 | 4.2 | 4.22 | 4.09 | 4.22 | 201945
2012-11-09 00:00:00 | 4.29 | 4.3 | 4.14 | 4.17 | 417632
2012-11-08 00:00:00 | 4.22 | 4.37 | 4.18 | 4.37 | 392437
2012-11-07 00:00:00 | 4.2 | 4.26 | 4.2 | 4.22 | 944036
2012-11-06 00:00:00 | 4.22 | 4.25 | 4.18 | 4.18 | 821116
2012-11-05 00:00:00 | 4.2 | 4.24 | 4.17 | 4.24 | 1112291
2012-11-02 00:00:00 | 4.25 | 4.25 | 4.15 | 4.25 | 608395
2012-11-01 00:00:00 | 4.15 | 4.24 | 4.13 | 4.21 | 291608
2012-10-31 00:00:00 | 4.22 | 4.24 | 4.14 | 4.14 | 357804
2012-10-30 00:00:00 | 4.25 | 4.26 | 4.22 | 4.22 | 355679
2012-10-29 00:00:00 | 4.16 | 4.25 | 4.13 | 4.24 | 397212
2012-10-26 00:00:00 | 4.11 | 4.21 | 4.07 | 4.16 | 214603
2012-10-25 00:00:00 | 4.12 | 4.23 | 4.1 | 4.15 | 287785
2012-10-24 00:00:00 | 4.06 | 4.2 | 4.06 | 4.17 | 754991
2012-10-23 00:00:00 | 4.15 | 4.18 | 4.04 | 4.11 | 359617
2012-10-22 00:00:00 | 4.08 | 4.14 | 4.05 | 4.13 | 1034653
2012-10-19 00:00:00 | 4.26 | 4.26 | 4.05 | 4.09 | 801356
2012-10-18 00:00:00 | 4.5 | 4.5 | 4.21 | 4.27 | 1456687
2012-10-17 00:00:00 | 4.16 | 4.44 | 4.13 | 4.44 | 798613
2012-10-16 00:00:00 | 4 | 4.15 | 3.97 | 4.15 | 600490
2012-10-15 00:00:00 | 3.9 | 3.96 | 3.9 | 3.95 | 536066
2012-10-12 00:00:00 | 3.97 | 4 | 3.9 | 3.9 | 1087602
2012-10-11 00:00:00 | 4 | 4.03 | 3.83 | 4 | 968632
2012-10-10 00:00:00 | 4.1 | 4.17 | 4 | 4 | 760927
2012-10-09 00:00:00 | 4.17 | 4.26 | 4.09 | 4.11 | 1350381
2012-10-08 00:00:00 | 4.3 | 4.3 | 4.16 | 4.18 | 281508
2012-10-05 00:00:00 | 4.32 | 4.36 | 4.28 | 4.3 | 546136
2012-10-04 00:00:00 | 4.5 | 4.51 | 4.26 | 4.3 | 441167
2012-10-03 00:00:00 | 4.36 | 4.5 | 4.35 | 4.48 | 330851
2012-10-02 00:00:00 | 4.3 | 4.43 | 4.27 | 4.41 | 355055
2012-10-01 00:00:00 | 4.25 | 4.37 | 4.21 | 4.32 | 522142
2012-09-28 00:00:00 | 4.25 | 4.29 | 4.12 | 4.22 | 454236
2012-09-27 00:00:00 | 4.33 | 4.35 | 4.11 | 4.18 | 527240
2012-09-26 00:00:00 | 4.51 | 4.54 | 4.26 | 4.26 | 840195
2012-09-25 00:00:00 | 4.57 | 4.61 | 4.53 | 4.58 | 437631
2012-09-24 00:00:00 | 4.59 | 4.62 | 4.53 | 4.57 | 388227
2012-09-21 00:00:00 | 4.45 | 4.66 | 4.44 | 4.64 | 1214924
2012-09-20 00:00:00 | 4.41 | 4.5 | 4.4 | 4.46 | 692384
2012-09-19 00:00:00 | 4.49 | 4.51 | 4.4 | 4.45 | 1113378
2012-09-18 00:00:00 | 4.48 | 4.51 | 4.45 | 4.48 | 1412946
2012-09-17 00:00:00 | 4.6 | 4.6 | 4.48 | 4.5 | 1474407
2012-09-14 00:00:00 | 4.7 | 4.74 | 4.58 | 4.58 | 4553105
2012-09-13 00:00:00 | 4.46 | 4.64 | 4.46 | 4.61 | 3906372
2012-09-12 00:00:00 | 4.5 | 4.51 | 4.42 | 4.48 | 1522671
2012-09-11 00:00:00 | 4.47 | 4.51 | 4.38 | 4.47 | 1397905
2012-09-10 00:00:00 | 4.51 | 4.51 | 4.31 | 4.48 | 3659934
2012-09-07 00:00:00 | 4.47 | 4.57 | 4.38 | 4.49 | 1710494
2012-09-06 00:00:00 | 4.31 | 4.46 | 4.31 | 4.45 | 2374523
2012-09-05 00:00:00 | 4.35 | 4.36 | 4.24 | 4.29 | 344452
2012-09-04 00:00:00 | 4.34 | 4.39 | 4.3 | 4.35 | 686595
2012-09-03 00:00:00 | 4.35 | 4.39 | 4.33 | 4.35 | 294769
2012-08-31 00:00:00 | 4.22 | 4.37 | 4.2 | 4.37 | 494145
2012-08-30 00:00:00 | 4.24 | 4.26 | 4.2 | 4.24 | 327890
2012-08-29 00:00:00 | 4.36 | 4.36 | 4.21 | 4.24 | 333995
2012-08-28 00:00:00 | 4.35 | 4.36 | 4.25 | 4.32 | 810447
2012-08-27 00:00:00 | 4.31 | 4.36 | 4.25 | 4.35 | 287154
2012-08-24 00:00:00 | 4.19 | 4.32 | 4.17 | 4.31 | 429476
2012-08-23 00:00:00 | 4.16 | 4.24 | 4.09 | 4.21 | 600689
2012-08-22 00:00:00 | 4.25 | 4.25 | 4.1 | 4.11 | 313838
2012-08-21 00:00:00 | 4.27 | 4.35 | 4.21 | 4.26 | 244934
2012-08-20 00:00:00 | 4.27 | 4.29 | 4.18 | 4.27 | 495798
2012-08-17 00:00:00 | 4.32 | 4.41 | 4.24 | 4.26 | 1605327
2012-08-16 00:00:00 | 4.21 | 4.31 | 4.21 | 4.3 | 1141608
2012-08-15 00:00:00 | 4.21 | 4.23 | 4.18 | 4.21 | 192919
2012-08-14 00:00:00 | 4.19 | 4.27 | 4.16 | 4.21 | 542772
2012-08-13 00:00:00 | 4.14 | 4.19 | 4.14 | 4.17 | 1603644
2012-08-10 00:00:00 | 4.04 | 4.19 | 3.99 | 4.19 | 499575
2012-08-09 00:00:00 | 4.12 | 4.15 | 4 | 4.07 | 325845
2012-08-08 00:00:00 | 4.1 | 4.17 | 3.94 | 4.11 | 1030043
2012-08-07 00:00:00 | 3.98 | 4.19 | 3.97 | 4.15 | 799134
2012-08-06 00:00:00 | 3.92 | 4.15 | 3.92 | 4 | 1224632
2012-08-03 00:00:00 | 3.77 | 4.03 | 3.65 | 3.97 | 719923
2012-08-02 00:00:00 | 3.92 | 4.02 | 3.7 | 3.7 | 428484
2012-08-01 00:00:00 | 4.02 | 4.06 | 3.81 | 3.96 | 370517
2012-07-31 00:00:00 | 4.17 | 4.19 | 3.97 | 4.06 | 1105815
2012-07-30 00:00:00 | 4.17 | 4.26 | 4.05 | 4.16 | 1492536
2012-07-27 00:00:00 | 4.17 | 4.21 | 3.75 | 4.19 | 2139159
2012-07-26 00:00:00 | 3.69 | 4.37 | 3.62 | 4.15 | 1517764
2012-07-25 00:00:00 | 3.69 | 3.72 | 3.61 | 3.69 | 1449200
2012-07-24 00:00:00 | 3.79 | 3.84 | 3.7 | 3.77 | 1980064
2012-07-23 00:00:00 | 3.5 | 3.8 | 3.36 | 3.8 | 1403739
2012-07-20 00:00:00 | 3.8 | 3.82 | 3.53 | 3.55 | 1368631
2012-07-19 00:00:00 | 3.76 | 3.83 | 3.75 | 3.81 | 1061097
2012-07-18 00:00:00 | 3.71 | 3.86 | 3.69 | 3.77 | 1665833
2012-07-17 00:00:00 | 3.61 | 3.78 | 3.59 | 3.72 | 1090659
2012-07-16 00:00:00 | 3.57 | 3.63 | 3.54 | 3.62 | 1439792
2012-07-13 00:00:00 | 3.52 | 3.61 | 3.5 | 3.6 | 747249
2012-07-12 00:00:00 | 3.52 | 3.55 | 3.5 | 3.52 | 1717956
2012-07-11 00:00:00 | 3.62 | 3.68 | 3.55 | 3.55 | 1075858
2012-07-10 00:00:00 | 3.59 | 3.77 | 3.57 | 3.69 | 1176413
2012-07-09 00:00:00 | 3.6 | 3.67 | 3.53 | 3.6 | 863747
2012-07-06 00:00:00 | 3.74 | 3.74 | 3.61 | 3.62 | 970269
2012-07-05 00:00:00 | 3.92 | 3.96 | 3.7 | 3.75 | 1398868
2012-07-04 00:00:00 | 3.84 | 3.93 | 3.84 | 3.92 | 651627
2012-07-03 00:00:00 | 3.82 | 3.89 | 3.8 | 3.88 | 1072880
2012-07-02 00:00:00 | 3.81 | 3.91 | 3.79 | 3.83 | 1269993
2012-06-29 00:00:00 | 3.74 | 3.84 | 3.65 | 3.82 | 1494557
2012-06-28 00:00:00 | 3.58 | 3.64 | 3.53 | 3.63 | 890750
2012-06-27 00:00:00 | 3.55 | 3.59 | 3.46 | 3.58 | 1057502
2012-06-26 00:00:00 | 3.55 | 3.62 | 3.48 | 3.51 | 1609264
2012-06-25 00:00:00 | 3.77 | 3.77 | 3.56 | 3.57 | 1596375
2012-06-22 00:00:00 | 3.8 | 3.85 | 3.75 | 3.77 | 1216253
2012-06-21 00:00:00 | 3.98 | 3.98 | 3.81 | 3.81 | 2225571
2012-06-20 00:00:00 | 4 | 4.03 | 3.94 | 3.97 | 1393818
2012-06-19 00:00:00 | 3.94 | 4.01 | 3.85 | 3.98 | 2721681
2012-06-18 00:00:00 | 4.13 | 4.15 | 3.94 | 3.97 | 1554476
2012-06-15 00:00:00 | 3.93 | 4.03 | 3.92 | 4.03 | 2184934
2012-06-14 00:00:00 | 3.7 | 3.91 | 3.66 | 3.91 | 2206861
2012-06-13 00:00:00 | 3.7 | 3.77 | 3.65 | 3.7 | 1086168
2012-06-12 00:00:00 | 3.74 | 3.74 | 3.61 | 3.72 | 2107526
2012-06-11 00:00:00 | 3.89 | 4 | 3.7 | 3.71 | 2216283
2012-06-08 00:00:00 | 3.7 | 3.83 | 3.63 | 3.82 | 1898208
2012-06-07 00:00:00 | 3.69 | 3.76 | 3.66 | 3.71 | 2277103
2012-06-06 00:00:00 | 3.61 | 3.69 | 3.6 | 3.69 | 1657645
2012-06-05 00:00:00 | 3.58 | 3.65 | 3.55 | 3.62 | 1461560
2012-06-04 00:00:00 | 3.31 | 3.56 | 3.31 | 3.5 | 1197038
2012-06-01 00:00:00 | 3.41 | 3.43 | 3.28 | 3.35 | 1852456
2012-05-31 00:00:00 |  |  |  | 3.41 | 0
2012-05-30 00:00:00 |  |  |  | 3.54 | 0
2012-05-29 00:00:00 |  |  |  | 3.74 | 0
2012-05-28 00:00:00 | 3.82 | 3.93 | 3.79 | 3.91 | 0
2012-05-25 00:00:00 |  |  |  | 3.8 | 0
2012-05-24 00:00:00 | 3.59 | 3.67 | 3.5 | 3.65 | 2619925
2012-05-23 00:00:00 | 3.54 | 3.61 | 3.51 | 3.55 | 0
2012-05-22 00:00:00 | 3.6 | 3.63 | 3.54 | 3.56 | 2220500
2012-05-21 00:00:00 | 3.44 | 3.57 | 3.42 | 3.56 | 4085120
2012-05-18 00:00:00 | 3.31 | 3.48 | 3.3 | 3.47 | 2143699
2012-05-17 00:00:00 | 3.39 | 3.42 | 3.27 | 3.38 | 2071901
2012-05-16 00:00:00 | 3.42 | 3.47 | 3.33 | 3.4 | 0
2012-05-15 00:00:00 | 3.61 | 3.62 | 3.39 | 3.45 | 2992944
2012-05-14 00:00:00 | 3.51 | 3.64 | 3.46 | 3.6 | 2903594
2012-05-11 00:00:00 | 3.46 | 3.56 | 3.43 | 3.55 | 0
2012-05-10 00:00:00 | 3.34 | 3.49 | 3.28 | 3.48 | 2660526
2012-05-09 00:00:00 | 3.33 | 3.35 | 3.23 | 3.3 | 2973493
2012-05-08 00:00:00 | 3.43 | 3.5 | 3.31 | 3.33 | 2155734
2012-05-07 00:00:00 | 3.35 | 3.51 | 3.3 | 3.46 | 1975502
2012-05-04 00:00:00 | 3.47 | 3.53 | 3.38 | 3.39 | 1957400
2012-05-03 00:00:00 | 3.44 | 3.58 | 3.35 | 3.48 | 3114590
2012-05-02 00:00:00 | 3.46 | 3.53 | 3.35 | 3.45 | 4816823
2012-04-30 00:00:00 | 3.6 | 3.64 | 3.42 | 3.42 | 8236911
2012-04-27 00:00:00 | 3.43 | 3.6 | 3.38 | 3.58 | 3201211
2012-04-26 00:00:00 | 3.57 | 3.59 | 3.43 | 3.45 | 0
2012-04-25 00:00:00 | 3.47 | 3.61 | 3.47 | 3.59 | 2401346
2012-04-24 00:00:00 | 3.46 | 3.52 | 3.42 | 3.48 | 0
2012-04-23 00:00:00 | 3.57 | 3.57 | 3.42 | 3.45 | 4841550
2012-04-20 00:00:00 | 3.57 | 3.61 | 3.51 | 3.59 | 5000525
2012-04-19 00:00:00 | 3.73 | 3.74 | 3.49 | 3.54 | 5110288
2012-04-18 00:00:00 | 3.8 | 3.84 | 3.7 | 3.71 | 2852079
2012-04-17 00:00:00 | 3.75 | 3.94 | 3.73 | 3.92 | 2883058
2012-04-16 00:00:00 | 3.98 | 4.07 | 3.88 | 3.93 | 4572882
2012-04-13 00:00:00 | 4.15 | 4.18 | 3.95 | 4 | 4614468
2012-04-12 00:00:00 | 4.09 | 4.15 | 4 | 4.13 | 3967513
2012-04-11 00:00:00 | 4.05 | 4.11 | 4.02 | 4.07 | 2297261
2012-04-10 00:00:00 | 4.01 | 4.08 | 4.01 | 4.05 | 2436051
2012-04-05 00:00:00 | 4.11 | 4.17 | 4.01 | 4.07 | 3392015
2012-04-04 00:00:00 | 4.15 | 4.17 | 4.1 | 4.1 | 2505677
2012-04-03 00:00:00 | 4.32 | 4.38 | 4.19 | 4.19 | 3043124
2012-04-02 00:00:00 | 4.3 | 4.34 | 4.21 | 4.32 | 2230837
2012-03-30 00:00:00 | 4.24 | 4.33 | 4.2 | 4.3 | 2871505
2012-03-29 00:00:00 | 4.22 | 4.29 | 4.18 | 4.22 | 0
2012-03-28 00:00:00 | 4.39 | 4.4 | 4.17 | 4.25 | 4058018
2012-03-27 00:00:00 | 4.62 | 4.66 | 4.41 | 4.43 | 2751584
2012-03-26 00:00:00 | 4.5 | 4.62 | 4.37 | 4.6 | 1874913
2012-03-23 00:00:00 | 4.5 | 4.54 | 4.35 | 4.46 | 2689355
2012-03-22 00:00:00 | 4.59 | 4.6 | 4.47 | 4.51 | 1602565
2012-03-21 00:00:00 | 4.7 | 4.74 | 4.56 | 4.62 | 1395605
2012-03-20 00:00:00 | 4.71 | 4.72 | 4.6 | 4.67 | 6079087
2012-03-19 00:00:00 | 4.58 | 4.73 | 4.58 | 4.71 | 2990954
2012-03-16 00:00:00 | 4.66 | 4.66 | 4.57 | 4.6 | 0
2012-03-15 00:00:00 | 4.58 | 4.65 | 4.55 | 4.65 | 2708549
2012-03-14 00:00:00 | 4.56 | 4.69 | 4.56 | 4.59 | 0
2012-03-13 00:00:00 | 4.42 | 4.55 | 4.37 | 4.52 | 1609927
2012-03-12 00:00:00 | 4.49 | 4.49 | 4.35 | 4.36 | 3326980
2012-03-09 00:00:00 | 4.47 | 4.53 | 4.4 | 4.48 | 3410548
2012-03-08 00:00:00 | 4.36 | 4.43 | 4.34 | 4.42 | 0
2012-03-07 00:00:00 |  |  |  | 4.34 | 0
2012-03-06 00:00:00 | 4.59 | 4.59 | 4.4 | 4.41 | 0
2012-03-05 00:00:00 |  |  |  | 4.62 | 0
2012-03-02 00:00:00 |  |  |  | 4.67 | 0
2012-03-01 00:00:00 |  |  |  | 4.55 | 0
2012-02-29 00:00:00 |  |  |  | 4.48 | 0
2012-02-28 00:00:00 | 4.46 | 4.68 | 4.46 | 4.61 | 0
2012-02-27 00:00:00 | 4.4 | 4.48 | 4.36 | 4.46 | 0
2012-02-24 00:00:00 | 4.33 | 4.46 | 4.27 | 4.45 | 0
2012-02-23 00:00:00 |  |  |  | 4.32 | 0
2012-02-22 00:00:00 |  |  |  | 4.35 | 0
2012-02-21 00:00:00 |  |  |  | 4.49 | 0
2012-02-20 00:00:00 | 4.38 | 4.52 | 4.36 | 4.51 | 0
2012-02-17 00:00:00 |  |  |  | 4.34 | 0
2012-02-16 00:00:00 | 4.27 | 4.4 | 4.2 | 4.39 | 0
2012-02-15 00:00:00 | 4.4 | 4.43 | 4.28 | 4.29 | 2747344
2012-02-14 00:00:00 | 4.57 | 4.57 | 4.4 | 4.41 | 0
2012-02-13 00:00:00 | 4.7 | 4.71 | 4.53 | 4.57 | 3354588
2012-02-10 00:00:00 | 4.73 | 4.76 | 4.59 | 4.66 | 4299601
2012-02-09 00:00:00 | 4.87 | 4.9 | 4.73 | 4.76 | 2487412
2012-02-08 00:00:00 | 4.88 | 4.97 | 4.84 | 4.85 | 0
2012-02-07 00:00:00 | 4.95 | 5.02 | 4.83 | 4.88 | 2919086
2012-02-06 00:00:00 | 4.85 | 4.96 | 4.75 | 4.94 | 3713236
2012-02-03 00:00:00 | 4.62 | 4.87 | 4.59 | 4.87 | 4294812
2012-02-02 00:00:00 | 4.51 | 4.65 | 4.48 | 4.62 | 2266523
2012-02-01 00:00:00 | 4.48 | 4.54 | 4.45 | 4.48 | 2532821
2012-01-31 00:00:00 | 4.42 | 4.49 | 4.38 | 4.46 | 1532804
2012-01-30 00:00:00 | 4.39 | 4.43 | 4.33 | 4.37 | 0
2012-01-27 00:00:00 | 4.41 | 4.5 | 4.39 | 4.44 | 0
2012-01-26 00:00:00 | 4.4 | 4.49 | 4.37 | 4.42 | 1490526
2012-01-25 00:00:00 | 4.49 | 4.52 | 4.34 | 4.39 | 1385795
2012-01-24 00:00:00 | 4.57 | 4.61 | 4.37 | 4.48 | 1287632
2012-01-23 00:00:00 | 4.49 | 4.6 | 4.48 | 4.58 | 1005653
2012-01-20 00:00:00 | 4.59 | 4.59 | 4.49 | 4.51 | 1464805
2012-01-19 00:00:00 | 4.47 | 4.58 | 4.45 | 4.58 | 1458291
2012-01-18 00:00:00 | 4.44 | 4.49 | 4.38 | 4.48 | 1900588
2012-01-17 00:00:00 | 4.51 | 4.52 | 4.39 | 4.41 | 1831063
2012-01-16 00:00:00 | 4.32 | 4.48 | 4.23 | 4.47 | 1557544
2012-01-13 00:00:00 | 4.34 | 4.46 | 4.31 | 4.36 | 1893806
2012-01-12 00:00:00 | 4.2 | 4.36 | 4.2 | 4.32 | 2483813
2012-01-11 00:00:00 | 4.08 | 4.19 | 4.08 | 4.17 | 0
2012-01-10 00:00:00 | 4.05 | 4.13 | 4.04 | 4.1 | 1957102
2012-01-09 00:00:00 | 4.11 | 4.15 | 3.98 | 4 | 0
2012-01-06 00:00:00 | 4.21 | 4.28 | 4.08 | 4.1 | 0
2012-01-05 00:00:00 | 4.5 | 4.54 | 4.14 | 4.21 | 3320319
2012-01-04 00:00:00 | 4.59 | 4.62 | 4.49 | 4.51 | 2894748
2012-01-03 00:00:00 | 4.69 | 4.69 | 4.49 | 4.62 | 3966456
2012-01-02 00:00:00 | 4.43 | 4.65 | 4.41 | 4.65 | 859596
2011-12-30 00:00:00 | 4.41 | 4.45 | 4.33 | 4.41 | 860028
2011-12-29 00:00:00 | 4.4 | 4.42 | 4.32 | 4.4 | 824477
2011-12-28 00:00:00 | 4.45 | 4.54 | 4.36 | 4.39 | 0
2011-12-27 00:00:00 | 4.54 | 4.54 | 4.45 | 4.48 | 813504
2011-12-23 00:00:00 | 4.49 | 4.52 | 4.45 | 4.48 | 1737623
2011-12-22 00:00:00 | 4.33 | 4.45 | 4.33 | 4.44 | 1511130
2011-12-21 00:00:00 | 4.47 | 4.5 | 4.29 | 4.3 | 1494219
2011-12-20 00:00:00 | 4.21 | 4.43 | 4.19 | 4.41 | 1939662
2011-12-19 00:00:00 | 4.16 | 4.34 | 4.16 | 4.21 | 1490092
2011-12-16 00:00:00 | 4.24 | 4.31 | 4.16 | 4.2 | 2116295
2011-12-15 00:00:00 | 4.25 | 4.31 | 4.19 | 4.2 | 2274693
2011-12-14 00:00:00 | 4.25 | 4.37 | 4.21 | 4.22 | 2611010
2011-12-13 00:00:00 | 4.24 | 4.34 | 4.16 | 4.28 | 2373949
2011-12-12 00:00:00 | 4.38 | 4.43 | 4.23 | 4.25 | 2582642
2011-12-09 00:00:00 | 4.28 | 4.47 | 4.25 | 4.39 | 2707396
2011-12-08 00:00:00 | 4.57 | 4.6 | 4.26 | 4.3 | 3673250
2011-12-07 00:00:00 | 4.52 | 4.66 | 4.4 | 4.55 | 5096903
2011-12-06 00:00:00 | 4.53 | 4.56 | 4.25 | 4.49 | 1704480
2011-12-05 00:00:00 | 4.58 | 4.67 | 4.56 | 4.59 | 2780126
2011-12-02 00:00:00 | 4.38 | 4.62 | 4.36 | 4.51 | 0
2011-12-01 00:00:00 | 4.38 | 4.43 | 4.23 | 4.31 | 2770729
2011-11-30 00:00:00 | 3.86 | 4.47 | 3.86 | 4.37 | 14906780
2011-11-29 00:00:00 | 3.97 | 4.05 | 3.91 | 3.93 | 3141347
2011-11-28 00:00:00 | 3.82 | 3.99 | 3.82 | 3.97 | 3470560
2011-11-25 00:00:00 | 3.78 | 3.84 | 3.69 | 3.82 | 2141166
2011-11-24 00:00:00 | 3.76 | 3.84 | 3.7 | 3.75 | 2369746
2011-11-23 00:00:00 | 3.87 | 3.9 | 3.71 | 3.76 | 4726106
2011-11-22 00:00:00 | 4.05 | 4.1 | 3.83 | 3.84 | 2975915
2011-11-21 00:00:00 | 4.17 | 4.17 | 4.02 | 4.02 | 2368267
2011-11-18 00:00:00 | 4.01 | 4.2 | 4.01 | 4.18 | 4309646
2011-11-17 00:00:00 | 4.11 | 4.23 | 4.01 | 4.02 | 4401425
2011-11-16 00:00:00 | 4.25 | 4.3 | 4.11 | 4.11 | 5577406
2011-11-15 00:00:00 | 4.38 | 4.4 | 4.25 | 4.28 | 1899958
2011-11-14 00:00:00 | 4.49 | 4.53 | 4.34 | 4.41 | 1720431
2011-11-11 00:00:00 | 4.4 | 4.5 | 4.38 | 4.43 | 2056490
2011-11-10 00:00:00 | 4.3 | 4.57 | 4.29 | 4.39 | 2160182
2011-11-09 00:00:00 | 4.69 | 4.69 | 4.36 | 4.39 | 2480558
2011-11-08 00:00:00 | 4.75 | 4.84 | 4.58 | 4.62 | 2148647
2011-11-07 00:00:00 | 4.58 | 4.76 | 4.46 | 4.75 | 2789983
2011-11-04 00:00:00 | 4.63 | 4.71 | 4.48 | 4.6 | 2412384
2011-11-03 00:00:00 | 4.38 | 4.68 | 4.35 | 4.6 | 4040283
2011-11-02 00:00:00 | 4.47 | 4.56 | 4.3 | 4.48 | 2454407
2011-11-01 00:00:00 | 4.67 | 4.68 | 4.35 | 4.39 | 4132445
2011-10-31 00:00:00 | 4.94 | 5.2 | 4.8 | 4.8 | 2142954
2011-10-28 00:00:00 | 5.11 | 5.19 | 4.9 | 4.98 | 3586728
2011-10-27 00:00:00 | 4.84 | 5.15 | 4.8 | 5.06 | 0
2011-10-26 00:00:00 | 4.53 | 4.72 | 4.4 | 4.67 | 2998506
2011-10-25 00:00:00 | 4.49 | 4.65 | 4.46 | 4.55 | 3685845
2011-10-24 00:00:00 | 4.43 | 4.51 | 4.32 | 4.49 | 1941072
2011-10-21 00:00:00 | 4.28 | 4.42 | 4.28 | 4.38 | 2867635
2011-10-20 00:00:00 | 4.31 | 4.37 | 4.23 | 4.26 | 2395242
2011-10-19 00:00:00 | 4.44 | 4.48 | 4.36 | 4.37 | 2269888
2011-10-18 00:00:00 | 4.45 | 4.5 | 4.29 | 4.4 | 5333844
2011-10-17 00:00:00 | 4.85 | 4.95 | 4.59 | 4.61 | 1734692
2011-10-14 00:00:00 | 4.73 | 4.91 | 4.7 | 4.82 | 1561505
2011-10-13 00:00:00 | 4.86 | 4.96 | 4.69 | 4.73 | 2157497
2011-10-12 00:00:00 | 4.56 | 4.87 | 4.54 | 4.86 | 0
2011-10-11 00:00:00 | 4.65 | 4.69 | 4.51 | 4.57 | 0
2011-10-10 00:00:00 | 4.72 | 4.73 | 4.55 | 4.64 | 0
2011-10-07 00:00:00 | 4.48 | 4.65 | 4.41 | 4.6 | 0
2011-10-06 00:00:00 | 4.16 | 4.47 | 4.16 | 4.46 | 3592744
2011-10-05 00:00:00 | 4.14 | 4.18 | 4.04 | 4.14 | 0
2011-10-04 00:00:00 | 4.1 | 4.13 | 4 | 4.03 | 0
2011-10-03 00:00:00 | 4.15 | 4.23 | 4.13 | 4.15 | 0
2011-09-30 00:00:00 | 4.33 | 4.33 | 4.22 | 4.29 | 0
2011-09-29 00:00:00 | 4.2 | 4.36 | 4.17 | 4.31 | 0
2011-09-28 00:00:00 | 4.24 | 4.32 | 4.15 | 4.23 | 0
2011-09-27 00:00:00 | 4.21 | 4.31 | 4.12 | 4.29 | 0
2011-09-26 00:00:00 | 3.95 | 4.18 | 3.92 | 4.1 | 0
2011-09-23 00:00:00 | 4.04 | 4.09 | 3.85 | 4.02 | 0
2011-09-22 00:00:00 | 4.05 | 4.09 | 3.95 | 4.01 | 0
2011-09-21 00:00:00 | 4.45 | 4.46 | 4.15 | 4.16 | 0
2011-09-20 00:00:00 | 4.35 | 4.47 | 4.35 | 4.43 | 2643014
2011-09-19 00:00:00 | 4.46 | 4.54 | 4.36 | 4.4 | 0
2011-09-16 00:00:00 | 4.64 | 4.67 | 4.46 | 4.55 | 0
2011-09-15 00:00:00 | 4.5 | 4.73 | 4.46 | 4.6 | 0
2011-09-14 00:00:00 | 4.1 | 4.51 | 4.07 | 4.48 | 0
2011-09-13 00:00:00 | 4.14 | 4.2 | 3.96 | 4.18 | 0
2011-09-12 00:00:00 | 4.21 | 4.21 | 4.06 | 4.06 | 0
2011-09-09 00:00:00 | 4.53 | 4.59 | 4.31 | 4.33 | 0
2011-09-08 00:00:00 | 4.61 | 4.7 | 4.53 | 4.6 | 0
2011-09-07 00:00:00 | 4.52 | 4.6 | 4.47 | 4.59 | 0
2011-09-06 00:00:00 | 4.53 | 4.58 | 4.36 | 4.4 | 0
2011-09-05 00:00:00 | 4.74 | 4.76 | 4.51 | 4.55 | 2859914
2011-09-02 00:00:00 | 4.94 | 4.97 | 4.81 | 4.85 | 1531001
2011-09-01 00:00:00 | 5.04 | 5.07 | 4.89 | 4.99 | 2185811
2011-08-31 00:00:00 | 4.94 | 5.09 | 4.89 | 5.04 | 2839935
2011-08-30 00:00:00 | 4.94 | 4.96 | 4.85 | 4.9 | 1986826
2011-08-29 00:00:00 | 4.78 | 4.96 | 4.72 | 4.89 | 1654900
2011-08-26 00:00:00 | 4.79 | 4.79 | 4.6 | 4.69 | 1209109
2011-08-25 00:00:00 | 4.79 | 4.86 | 4.71 | 4.76 | 1494127
2011-08-24 00:00:00 | 4.81 | 4.84 | 4.7 | 4.76 | 2162293
2011-08-23 00:00:00 | 4.88 | 4.93 | 4.7 | 4.78 | 1912307
2011-08-22 00:00:00 | 4.81 | 4.97 | 4.81 | 4.82 | 2688451
2011-08-19 00:00:00 | 4.78 | 4.93 | 4.58 | 4.86 | 3745444
2011-08-18 00:00:00 | 5.02 | 5.05 | 4.7 | 4.76 | 2474842
2011-08-17 00:00:00 | 5.09 | 5.17 | 5.02 | 5.09 | 1831752
2011-08-16 00:00:00 | 5.28 | 5.28 | 5.02 | 5.11 | 2385434
2011-08-15 00:00:00 | 5.21 | 5.32 | 5.19 | 5.28 | 1904126
2011-08-12 00:00:00 | 4.92 | 5.17 | 4.72 | 5.14 | 2257780
2011-08-11 00:00:00 | 4.89 | 4.96 | 4.52 | 4.92 | 3219654
2011-08-10 00:00:00 | 5.21 | 5.22 | 4.73 | 4.75 | 3669494
2011-08-09 00:00:00 | 5.16 | 5.29 | 4.85 | 5.09 | 5842982
2011-08-08 00:00:00 | 5.4 | 5.6 | 5.07 | 5.1 | 4553278
2011-08-05 00:00:00 | 5.31 | 5.66 | 5.3 | 5.42 | 4991959
2011-08-04 00:00:00 | 6.03 | 6.12 | 5.43 | 5.45 | 4476181
2011-08-03 00:00:00 | 5.81 | 6.06 | 5.76 | 5.95 | 3757341
2011-08-02 00:00:00 | 6.17 | 6.24 | 5.93 | 5.95 | 4341314
2011-08-01 00:00:00 | 6.55 | 6.67 | 6.26 | 6.27 | 4100014
2011-07-29 00:00:00 | 6.27 | 6.57 | 6.15 | 6.54 | 4237302
2011-07-28 00:00:00 | 5.96 | 6.47 | 5.87 | 6.32 | 5238634
2011-07-27 00:00:00 | 5.82 | 6.02 | 5.81 | 5.99 | 3012176
2011-07-26 00:00:00 | 5.86 | 5.91 | 5.79 | 5.88 | 1645534
2011-07-25 00:00:00 | 6.12 | 6.12 | 5.81 | 5.84 | 2372821
2011-07-22 00:00:00 | 6.1 | 6.24 | 6.06 | 6.13 | 2550715
2011-07-21 00:00:00 | 5.97 | 6.08 | 5.74 | 6.05 | 2167694
2011-07-20 00:00:00 | 5.76 | 5.99 | 5.75 | 5.91 | 1744734
2011-07-19 00:00:00 | 5.55 | 5.77 | 5.55 | 5.69 | 1713710
2011-07-18 00:00:00 | 5.73 | 5.76 | 5.52 | 5.54 | 1576935
2011-07-15 00:00:00 | 5.66 | 5.88 | 5.64 | 5.76 | 2286359
2011-07-14 00:00:00 | 5.69 | 5.79 | 5.66 | 5.68 | 1056277
2011-07-13 00:00:00 | 5.71 | 5.86 | 5.66 | 5.75 | 2173380
2011-07-12 00:00:00 | 5.67 | 5.84 | 5.46 | 5.73 | 2871436
2011-07-11 00:00:00 | 5.87 | 5.93 | 5.67 | 5.75 | 3280412
2011-07-08 00:00:00 | 5.91 | 6 | 5.8 | 5.89 | 5077340
2011-07-07 00:00:00 | 5.86 | 5.94 | 5.75 | 5.88 | 1431681
2011-07-06 00:00:00 | 6 | 6.03 | 5.8 | 5.81 | 3036814
2011-07-05 00:00:00 | 6.1 | 6.12 | 5.8 | 6.03 | 2755296
2011-07-04 00:00:00 | 6.22 | 6.23 | 6.1 | 6.13 | 1286231
2011-07-01 00:00:00 | 6.05 | 6.21 | 5.99 | 6.2 | 4962841
2011-06-30 00:00:00 | 5.67 | 6.07 | 5.67 | 5.99 | 5720253
2011-06-29 00:00:00 | 5.48 | 5.64 | 5.45 | 5.61 | 2051885
2011-06-28 00:00:00 | 5.39 | 5.47 | 5.32 | 5.45 | 3190383
2011-06-27 00:00:00 | 5.4 | 5.49 | 5.36 | 5.37 | 1931633
2011-06-24 00:00:00 | 5.55 | 5.57 | 5.35 | 5.41 | 2974371
2011-06-23 00:00:00 | 5.67 | 5.7 | 5.45 | 5.47 | 3880469
2011-06-22 00:00:00 | 5.7 | 5.76 | 5.66 | 5.69 | 2484759
2011-06-21 00:00:00 | 5.64 | 5.75 | 5.61 | 5.74 | 3218991
2011-06-20 00:00:00 | 5.81 | 5.81 | 5.64 | 5.68 | 2470512
2011-06-17 00:00:00 | 5.81 | 5.87 | 5.71 | 5.84 | 2918528
2011-06-16 00:00:00 | 5.75 | 5.82 | 5.65 | 5.8 | 2919663
2011-06-15 00:00:00 | 5.85 | 5.86 | 5.76 | 5.76 | 2504921
2011-06-14 00:00:00 | 5.81 | 5.92 | 5.79 | 5.85 | 2347192
2011-06-13 00:00:00 | 5.8 | 5.9 | 5.76 | 5.79 | 2179517
2011-06-10 00:00:00 | 6.07 | 6.12 | 5.75 | 5.8 | 5146942
2011-06-09 00:00:00 | 6.16 | 6.28 | 6.01 | 6.09 | 4903672
2011-06-08 00:00:00 | 6.08 | 6.25 | 6.05 | 6.21 | 4013279
2011-06-07 00:00:00 | 6.15 | 6.22 | 6.09 | 6.1 | 2535083
2011-06-06 00:00:00 | 6.32 | 6.35 | 6.11 | 6.17 | 5322423
2011-06-03 00:00:00 | 6.4 | 6.44 | 6.26 | 6.32 | 4345955
2011-06-02 00:00:00 | 6.27 | 6.49 | 6.25 | 6.4 | 4249843
2011-06-01 00:00:00 | 6.3 | 6.43 | 6.25 | 6.29 | 3705067
2011-05-31 00:00:00 | 6.2 | 6.31 | 6.2 | 6.26 | 2400371
2011-05-30 00:00:00 | 6.2 | 6.22 | 6.12 | 6.15 | 1421424
2011-05-27 00:00:00 | 6.28 | 6.35 | 6.17 | 6.19 | 1752980
2011-05-26 00:00:00 | 6.18 | 6.32 | 6.13 | 6.2 | 4315048
2011-05-25 00:00:00 | 5.98 | 6.23 | 5.93 | 6.13 | 4029964
2011-05-24 00:00:00 | 6.11 | 6.17 | 6 | 6 | 3558064
2011-05-23 00:00:00 | 6.25 | 6.25 | 6.09 | 6.11 | 2599847
2011-05-20 00:00:00 | 6.35 | 6.51 | 6.25 | 6.28 | 2857674
2011-05-19 00:00:00 | 6.38 | 6.41 | 6.26 | 6.33 | 3669956
2011-05-18 00:00:00 | 6.38 | 6.46 | 6.26 | 6.37 | 3873597
2011-05-17 00:00:00 | 6.49 | 6.51 | 6.35 | 6.35 | 2739856
2011-05-16 00:00:00 | 6.51 | 6.68 | 6.46 | 6.49 | 2352901
2011-05-13 00:00:00 | 6.69 | 6.78 | 6.53 | 6.53 | 3456246
2011-05-12 00:00:00 | 6.7 | 6.71 | 6.51 | 6.65 | 4868955
2011-05-11 00:00:00 | 6.7 | 6.77 | 6.6 | 6.74 | 3230892
2011-05-10 00:00:00 | 6.49 | 6.67 | 6.42 | 6.65 | 3915994
2011-05-09 00:00:00 | 6.72 | 6.75 | 6.46 | 6.47 | 8087774
2011-05-06 00:00:00 | 6.7 | 6.81 | 6.51 | 6.72 | 6362996
2011-05-05 00:00:00 | 7.11 | 7.17 | 6.68 | 6.69 | 10803313
2011-05-04 00:00:00 | 7.24 | 7.24 | 7.09 | 7.09 | 7117912
2011-05-03 00:00:00 | 7.61 | 7.66 | 7.45 | 7.52 | 4107128
2011-05-02 00:00:00 | 7.6 | 7.69 | 7.6 | 7.63 | 2689197
2011-04-29 00:00:00 | 7.7 | 7.72 | 7.53 | 7.58 | 2747410
2011-04-28 00:00:00 | 7.74 | 7.8 | 7.66 | 7.69 | 5875921
2011-04-27 00:00:00 | 7.68 | 7.76 | 7.43 | 7.67 | 5700247
2011-04-26 00:00:00 | 7.73 | 7.82 | 7.66 | 7.71 | 2011455
2011-04-21 00:00:00 | 7.67 | 7.79 | 7.67 | 7.72 | 1866101
2011-04-20 00:00:00 | 7.65 | 7.72 | 7.5 | 7.63 | 2585329
2011-04-19 00:00:00 | 7.48 | 7.58 | 7.42 | 7.57 | 2487639
2011-04-18 00:00:00 | 7.68 | 7.68 | 7.41 | 7.46 | 3293443
2011-04-15 00:00:00 | 7.7 | 7.73 | 7.6 | 7.65 | 4397465
2011-04-14 00:00:00 | 7.9 | 7.9 | 7.62 | 7.68 | 4191740
2011-04-13 00:00:00 | 8.1 | 8.16 | 7.82 | 7.86 | 5684607
2011-04-12 00:00:00 | 8.12 | 8.16 | 8.05 | 8.08 | 1913543
2011-04-11 00:00:00 | 8.22 | 8.23 | 8.12 | 8.18 | 2271355
2011-04-08 00:00:00 | 8.06 | 8.2 | 8.03 | 8.19 | 3814508
2011-04-07 00:00:00 | 8.13 | 8.13 | 7.99 | 7.99 | 7757914
2011-04-06 00:00:00 | 8.13 | 8.28 | 8.06 | 8.12 | 3111034
2011-04-05 00:00:00 | 8.27 | 8.27 | 8.07 | 8.17 | 3764658
2011-04-04 00:00:00 | 8.22 | 8.33 | 8.2 | 8.27 | 3015482
2011-04-01 00:00:00 | 8.12 | 8.23 | 8.02 | 8.19 | 3464571
2011-03-31 00:00:00 | 8.46 | 8.46 | 8.05 | 8.07 | 5448950
2011-03-30 00:00:00 | 8.6 | 8.63 | 8.48 | 8.49 | 1616812
2011-03-29 00:00:00 | 8.51 | 8.57 | 8.44 | 8.52 | 1705182
2011-03-28 00:00:00 | 8.47 | 8.54 | 8.43 | 8.5 | 877771
2011-03-25 00:00:00 | 8.46 | 8.55 | 8.42 | 8.46 | 1303997
2011-03-24 00:00:00 | 8.44 | 8.49 | 8.34 | 8.43 | 2788025
2011-03-23 00:00:00 | 8.55 | 8.69 | 8.4 | 8.49 | 2366170
2011-03-22 00:00:00 | 8.64 | 8.7 | 8.53 | 8.53 | 1711762
2011-03-21 00:00:00 | 8.62 | 8.67 | 8.53 | 8.64 | 1504287
2011-03-18 00:00:00 | 8.5 | 8.65 | 8.43 | 8.52 | 1678639
2011-03-17 00:00:00 | 8.35 | 8.45 | 8.21 | 8.39 | 1904646
2011-03-16 00:00:00 | 8.41 | 8.51 | 8.25 | 8.31 | 9303461
2011-03-15 00:00:00 | 8.18 | 8.43 | 8.02 | 8.4 | 2758610
2011-03-14 00:00:00 | 8.25 | 8.55 | 8.2 | 8.26 | 2258599
2011-03-11 00:00:00 | 8.49 | 8.5 | 8.25 | 8.33 | 3029198
2011-03-10 00:00:00 | 8.7 | 8.7 | 8.43 | 8.55 | 2269906
2011-03-09 00:00:00 | 8.85 | 8.9 | 8.78 | 8.78 | 1011202
2011-03-08 00:00:00 | 9.06 | 9.06 | 8.74 | 8.82 | 2225565
2011-03-07 00:00:00 | 8.91 | 9.1 | 8.89 | 8.94 | 1170974
2011-03-04 00:00:00 | 8.97 | 9.07 | 8.89 | 8.92 | 3487781
2011-03-03 00:00:00 | 8.96 | 9.08 | 8.77 | 8.83 | 1253184
2011-03-02 00:00:00 | 8.94 | 8.96 | 8.75 | 8.93 | 1786714
2011-03-01 00:00:00 | 9.2 | 9.2 | 9 | 9.03 | 1810151
2011-02-28 00:00:00 | 9.18 | 9.23 | 9.05 | 9.09 | 2927878
2011-02-25 00:00:00 | 8.92 | 9.2 | 8.88 | 9.2 | 2060509
2011-02-24 00:00:00 | 8.82 | 8.88 | 8.7 | 8.81 | 1104773
2011-02-23 00:00:00 | 8.99 | 9 | 8.8 | 8.84 | 2003907
2011-02-22 00:00:00 | 8.96 | 8.98 | 8.75 | 8.91 | 2121900
2011-02-21 00:00:00 | 9.16 | 9.25 | 8.96 | 9 | 2193146
2011-02-18 00:00:00 | 9.32 | 9.32 | 9.05 | 9.24 | 2680517
2011-02-17 00:00:00 | 9.48 | 9.7 | 9.26 | 9.36 | 3606089
2011-02-16 00:00:00 | 9.45 | 9.6 | 9.4 | 9.46 | 3577013
2011-02-15 00:00:00 | 9.77 | 9.8 | 9.4 | 9.44 | 2547099
2011-02-14 00:00:00 | 9.9 | 9.98 | 9.68 | 9.73 | 1417313
2011-02-11 00:00:00 | 9.81 | 10.01 | 9.72 | 9.9 | 2158130
2011-02-10 00:00:00 | 9.9 | 9.94 | 9.55 | 9.83 | 3215540
2011-02-09 00:00:00 | 9.85 | 10.25 | 9.81 | 9.96 | 4394896
2011-02-08 00:00:00 | 9.68 | 9.79 | 9.57 | 9.74 | 2508912
2011-02-07 00:00:00 | 9.48 | 9.75 | 9.45 | 9.64 | 2061645
2011-02-04 00:00:00 | 9.35 | 9.46 | 9.27 | 9.44 | 1426352
2011-02-03 00:00:00 | 9.36 | 9.42 | 9.25 | 9.35 | 2119171
2011-02-02 00:00:00 | 9.32 | 9.49 | 9.3 | 9.36 | 1251991
2011-02-01 00:00:00 | 9.27 | 9.33 | 9.11 | 9.31 | 1306615
2011-01-31 00:00:00 | 9.1 | 9.3 | 8.91 | 9.18 | 1593706
2011-01-28 00:00:00 | 9.34 | 9.4 | 9.05 | 9.1 | 1322828
2011-01-27 00:00:00 | 9.19 | 9.36 | 9.09 | 9.3 | 1713664
2011-01-26 00:00:00 | 9.04 | 9.19 | 9.04 | 9.15 | 3195164
2011-01-25 00:00:00 | 9.15 | 9.19 | 8.98 | 9.04 | 1784104
2011-01-24 00:00:00 | 9.25 | 9.3 | 8.95 | 9.15 | 1526176
2011-01-21 00:00:00 | 8.99 | 9.39 | 8.95 | 9.2 | 3265710
2011-01-20 00:00:00 | 8.76 | 8.95 | 8.7 | 8.92 | 2160831
2011-01-19 00:00:00 | 8.86 | 8.9 | 8.7 | 8.76 | 1899016
2011-01-18 00:00:00 | 8.79 | 8.88 | 8.73 | 8.76 | 5111960
2011-01-17 00:00:00 | 8.94 | 9 | 8.65 | 8.73 | 2560243
2011-01-14 00:00:00 | 8.97 | 9.34 | 8.8 | 9.07 | 2334530
2011-01-13 00:00:00 | 8.8 | 8.93 | 8.65 | 8.75 | 1985428
2011-01-12 00:00:00 | 8.28 | 8.88 | 8.28 | 8.86 | 2245714
2011-01-11 00:00:00 | 8.12 | 8.38 | 8.07 | 8.3 | 1725148
2011-01-10 00:00:00 | 8.33 | 8.33 | 8.02 | 8.15 | 1951491
2011-01-07 00:00:00 | 8.75 | 8.75 | 8.31 | 8.33 | 1905963
2011-01-06 00:00:00 | 8.55 | 8.78 | 8.49 | 8.72 | 2135159
2011-01-05 00:00:00 | 8.29 | 8.3 | 8 | 8.3 | 1590548
2011-01-04 00:00:00 | 8.32 | 8.46 | 8.27 | 8.29 | 1068167
2011-01-03 00:00:00 | 8.22 | 8.42 | 8.14 | 8.35 | 947364
2010-12-30 00:00:00 | 8.41 | 8.41 | 8.16 | 8.23 | 1131316
2010-12-29 00:00:00 | 8.45 | 8.46 | 8.3 | 8.37 | 1140845
2010-12-28 00:00:00 | 8.48 | 8.48 | 8.27 | 8.34 | 779134
2010-12-27 00:00:00 | 8.71 | 8.8 | 8.36 | 8.36 | 1840214
2010-12-23 00:00:00 | 8.78 | 8.88 | 8.72 | 8.83 | 735576
2010-12-22 00:00:00 | 8.89 | 8.94 | 8.71 | 8.72 | 1564810
2010-12-21 00:00:00 | 8.68 | 8.96 | 8.68 | 8.82 | 2128028
2010-12-20 00:00:00 | 8.54 | 8.82 | 8.49 | 8.66 | 4492836
2010-12-17 00:00:00 | 8.75 | 8.75 | 8.49 | 8.53 | 2539821
2010-12-16 00:00:00 | 8.51 | 8.75 | 8.51 | 8.71 | 1293344
2010-12-15 00:00:00 | 8.56 | 8.64 | 8.43 | 8.61 | 1101997
2010-12-14 00:00:00 | 8.7 | 8.73 | 8.28 | 8.66 | 1660845
2010-12-13 00:00:00 | 8.87 | 8.94 | 8.72 | 8.73 | 1270818
2010-12-10 00:00:00 | 8.79 | 9.02 | 8.68 | 8.85 | 1996202
2010-12-09 00:00:00 | 8.75 | 8.87 | 8.68 | 8.82 | 3336867
2010-12-08 00:00:00 | 8.4 | 8.73 | 8.31 | 8.66 | 2087002
2010-12-07 00:00:00 | 8.17 | 8.47 | 8.07 | 8.35 | 2845539
2010-12-06 00:00:00 | 8.09 | 8.16 | 7.95 | 8.05 | 1893488
2010-12-03 00:00:00 | 7.84 | 8.05 | 7.82 | 8 | 6930277
2010-12-02 00:00:00 | 7.55 | 8.05 | 7.49 | 8.03 | 4590180
2010-12-01 00:00:00 | 7.4 | 7.63 | 7.25 | 7.61 | 4234705
2010-11-30 00:00:00 | 7.28 | 7.37 | 7.09 | 7.3 | 7313358
2010-11-29 00:00:00 | 7.59 | 7.72 | 7.36 | 7.36 | 5401264
2010-11-26 00:00:00 | 7.5 | 7.62 | 7.26 | 7.62 | 2120184
2010-11-25 00:00:00 | 7.65 | 7.67 | 7.5 | 7.52 | 2293110
2010-11-24 00:00:00 | 7.65 | 7.87 | 7.47 | 7.64 | 5317336
2010-11-23 00:00:00 | 7.9 | 7.9 | 7.62 | 7.67 | 2373112
2010-11-22 00:00:00 | 8.52 | 8.52 | 7.87 | 7.93 | 4064431
2010-11-19 00:00:00 | 9.19 | 9.2 | 8.82 | 9 | 3313146
2010-11-18 00:00:00 | 9.25 | 9.41 | 9.15 | 9.19 | 2595142
2010-11-17 00:00:00 | 9.16 | 9.45 | 9.12 | 9.42 | 856733
2010-11-16 00:00:00 | 9.54 | 9.54 | 9.1 | 9.16 | 1131652
2010-11-15 00:00:00 | 9.29 | 9.6 | 9.24 | 9.57 | 723988
2010-11-12 00:00:00 | 9.28 | 9.48 | 9.1 | 9.3 | 1174777
2010-11-11 00:00:00 | 9.56 | 9.65 | 9.33 | 9.49 | 2477427
2010-11-10 00:00:00 | 9.75 | 9.83 | 9.4 | 9.51 | 1694072
2010-11-09 00:00:00 | 9.35 | 9.74 | 9.25 | 9.67 | 1799796
2010-11-08 00:00:00 | 9.06 | 9.35 | 8.93 | 9.35 | 1227191
2010-11-05 00:00:00 | 9.5 | 9.63 | 8.99 | 9.11 | 1429225
2010-11-04 00:00:00 | 9.24 | 9.57 | 9.23 | 9.51 | 1646245
2010-11-03 00:00:00 | 9.47 | 9.53 | 9.21 | 9.28 | 1103451
2010-11-02 00:00:00 | 9.4 | 9.46 | 9.27 | 9.44 | 1319761
2010-11-01 00:00:00 | 9.26 | 9.6 | 9.2 | 9.47 | 2110597
2010-10-29 00:00:00 | 8.65 | 9.43 | 8.6 | 9.16 | 4647546
2010-10-28 00:00:00 | 8.77 | 8.9 | 8.51 | 8.57 | 2275799
2010-10-27 00:00:00 | 8.6 | 8.69 | 8.4 | 8.53 | 1137409
2010-10-26 00:00:00 | 8.74 | 8.8 | 8.6 | 8.64 | 1325610
2010-10-25 00:00:00 | 8.94 | 8.96 | 8.64 | 8.76 | 836957
2010-10-22 00:00:00 | 8.99 | 9.05 | 8.85 | 8.9 | 609064
2010-10-21 00:00:00 | 8.7 | 9.05 | 8.7 | 8.99 | 1642308
2010-10-20 00:00:00 | 8.69 | 8.8 | 8.56 | 8.8 | 1125161
2010-10-19 00:00:00 | 8.82 | 8.88 | 8.68 | 8.71 | 923163
2010-10-18 00:00:00 | 8.71 | 8.89 | 8.62 | 8.8 | 1362580
2010-10-15 00:00:00 | 8.58 | 8.73 | 8.58 | 8.73 | 1831655
2010-10-14 00:00:00 | 8.59 | 8.68 | 8.53 | 8.58 | 842533
2010-10-13 00:00:00 | 8.39 | 8.57 | 8.37 | 8.57 | 979010
2010-10-12 00:00:00 | 8.63 | 8.63 | 8.22 | 8.38 | 2282327
2010-10-11 00:00:00 | 8.31 | 8.36 | 8.2 | 8.31 | 2235091
2010-10-08 00:00:00 | 8.19 | 8.33 | 8.17 | 8.3 | 941852
2010-10-07 00:00:00 | 8.23 | 8.33 | 8.15 | 8.28 | 1484100
2010-10-06 00:00:00 | 8.25 | 8.36 | 8.18 | 8.24 | 1844035
2010-10-04 00:00:00 | 7.96 | 8.04 | 7.82 | 7.83 | 1379961
2010-10-01 00:00:00 | 8.1 | 8.17 | 7.92 | 7.96 | 1397430
2010-09-30 00:00:00 | 8.17 | 8.26 | 8.02 | 8.08 | 1522259
2010-09-29 00:00:00 | 8.25 | 8.25 | 8.07 | 8.2 | 1698042
2010-09-28 00:00:00 | 8.36 | 8.38 | 8.02 | 8.24 | 1772368
2010-09-27 00:00:00 | 8.6 | 8.6 | 8.2 | 8.36 | 1995787
2010-09-24 00:00:00 | 8.82 | 8.85 | 8.45 | 8.48 | 2227978
2010-09-23 00:00:00 | 8.79 | 8.86 | 8.68 | 8.86 | 796336
2010-09-22 00:00:00 | 8.94 | 8.99 | 8.68 | 8.78 | 776983
2010-09-21 00:00:00 | 8.87 | 9.03 | 8.86 | 8.92 | 1107748
2010-09-20 00:00:00 | 8.72 | 8.89 | 8.68 | 8.86 | 775181
2010-09-17 00:00:00 | 8.91 | 8.95 | 8.6 | 8.69 | 1892474
2010-09-16 00:00:00 | 8.74 | 8.8 | 8.66 | 8.77 | 1037113
2010-09-15 00:00:00 | 8.91 | 8.91 | 8.66 | 8.74 | 784755
2010-09-14 00:00:00 | 8.79 | 8.93 | 8.66 | 8.88 | 1092303
2010-09-13 00:00:00 | 8.94 | 8.94 | 8.73 | 8.78 | 865299
2010-09-10 00:00:00 | 8.71 | 8.9 | 8.64 | 8.83 | 1095122
2010-09-09 00:00:00 | 8.57 | 8.73 | 8.37 | 8.73 | 1561120
2010-09-08 00:00:00 | 8.38 | 8.62 | 8.27 | 8.57 | 2193364
2010-09-07 00:00:00 | 8.67 | 8.67 | 8.36 | 8.42 | 1192701
2010-09-06 00:00:00 | 8.6 | 8.72 | 8.6 | 8.68 | 653982
2010-09-03 00:00:00 | 8.57 | 8.74 | 8.4 | 8.54 | 874936
2010-09-02 00:00:00 | 8.4 | 8.65 | 8.33 | 8.54 | 1079562
2010-09-01 00:00:00 | 8.17 | 8.44 | 8.1 | 8.44 | 1784809
2010-08-31 00:00:00 | 7.6 | 8 | 7.55 | 7.99 | 1318116
2010-08-30 00:00:00 | 7.85 | 7.95 | 7.7 | 7.72 | 374458
2010-08-27 00:00:00 | 7.69 | 7.85 | 7.59 | 7.78 | 934608
2010-08-26 00:00:00 | 7.51 | 7.75 | 7.51 | 7.71 | 836411
2010-08-25 00:00:00 | 7.66 | 7.76 | 7.34 | 7.46 | 1390262
2010-08-24 00:00:00 | 7.95 | 7.97 | 7.62 | 7.69 | 1168695
2010-08-23 00:00:00 | 8.09 | 8.14 | 7.9 | 8.03 | 938650
2010-08-20 00:00:00 | 8.3 | 8.32 | 7.95 | 8.09 | 1002593
2010-08-19 00:00:00 | 8.54 | 8.64 | 8.26 | 8.29 | 1246661
2010-08-18 00:00:00 | 8.41 | 8.52 | 8.28 | 8.51 | 783993
2010-08-17 00:00:00 | 8.28 | 8.42 | 8.18 | 8.4 | 577875
2010-08-16 00:00:00 | 8.33 | 8.42 | 8.07 | 8.25 | 675948
2010-08-13 00:00:00 | 8.31 | 8.38 | 8.13 | 8.27 | 975515
2010-08-12 00:00:00 | 8.37 | 8.5 | 8.15 | 8.2 | 1576494
2010-08-11 00:00:00 | 8.75 | 8.87 | 8.38 | 8.39 | 1478258
2010-08-10 00:00:00 | 8.94 | 8.98 | 8.78 | 8.83 | 498768
2010-08-09 00:00:00 | 8.99 | 8.99 | 8.82 | 8.98 | 975407
2010-08-06 00:00:00 | 9.1 | 9.1 | 8.61 | 8.67 | 1812835
2010-08-05 00:00:00 | 9.05 | 9.24 | 8.96 | 9.02 | 1974558
2010-08-04 00:00:00 | 9.06 | 9.12 | 8.97 | 8.99 | 1374341
2010-08-03 00:00:00 | 9 | 9.1 | 8.9 | 9.07 | 1530668
2010-08-02 00:00:00 | 8.82 | 9.07 | 8.82 | 9.03 | 1789264
2010-07-30 00:00:00 | 8.9 | 9.02 | 8.79 | 8.79 | 2710433
2010-07-29 00:00:00 | 9.38 | 9.38 | 8.72 | 8.88 | 3594106
2010-07-28 00:00:00 | 9.4 | 9.67 | 9.38 | 9.52 | 2200484
2010-07-27 00:00:00 | 9.11 | 9.4 | 9.07 | 9.4 | 1626421
2010-07-26 00:00:00 | 9 | 9.1 | 8.87 | 9.1 | 3168117
2010-07-23 00:00:00 | 8.9 | 8.98 | 8.83 | 8.95 | 1779414
2010-07-22 00:00:00 | 8.48 | 8.9 | 8.46 | 8.85 | 2023269
2010-07-21 00:00:00 | 8.15 | 8.45 | 8.07 | 8.45 | 2804408
2010-07-20 00:00:00 | 8.18 | 8.24 | 8.01 | 8.08 | 1505848
2010-07-19 00:00:00 | 8.21 | 8.26 | 8.04 | 8.1 | 1506991
2010-07-16 00:00:00 | 8.18 | 8.38 | 8.12 | 8.22 | 1631305
2010-07-15 00:00:00 | 8.35 | 8.38 | 8.11 | 8.2 | 1271230
2010-07-14 00:00:00 | 8.65 | 8.7 | 8.21 | 8.37 | 1777821
2010-07-13 00:00:00 | 8.33 | 8.63 | 8.33 | 8.6 | 1830558
2010-07-12 00:00:00 | 8.35 | 8.45 | 8.22 | 8.36 | 2294715
2010-07-09 00:00:00 | 8.04 | 8.2 | 8.02 | 8.2 | 1790726
2010-07-08 00:00:00 | 7.7 | 8.06 | 7.7 | 7.99 | 4468640
2010-07-07 00:00:00 | 7.58 | 7.6 | 7.18 | 7.58 | 2136970
2010-07-06 00:00:00 | 7.17 | 7.65 | 7.16 | 7.62 | 1980860
2010-07-05 00:00:00 | 6.95 | 7.17 | 6.95 | 7.13 | 1328061
2010-07-02 00:00:00 | 6.94 | 7.08 | 6.85 | 6.95 | 1774060
2010-07-01 00:00:00 | 7.19 | 7.25 | 6.83 | 6.88 | 2974347
2010-06-30 00:00:00 | 7.34 | 7.49 | 7.27 | 7.33 | 1380733
2010-06-29 00:00:00 | 7.75 | 7.77 | 7.35 | 7.35 | 1278405
2010-06-28 00:00:00 | 7.89 | 8.03 | 7.78 | 7.9 | 1027365
2010-06-25 00:00:00 | 7.95 | 8.14 | 7.68 | 7.82 | 918217
2010-06-24 00:00:00 | 8.39 | 8.39 | 7.9 | 7.92 | 1090748
2010-06-23 00:00:00 | 8.17 | 8.53 | 8.15 | 8.3 | 1117208
2010-06-22 00:00:00 | 8.49 | 8.6 | 8.21 | 8.25 | 1269784
2010-06-21 00:00:00 | 8.47 | 8.62 | 8.41 | 8.49 | 1662139
2010-06-18 00:00:00 | 8.43 | 8.54 | 8.19 | 8.3 | 3862647
2010-06-17 00:00:00 | 8.5 | 8.55 | 8.31 | 8.37 | 1015740
2010-06-16 00:00:00 | 8.66 | 8.66 | 8.25 | 8.46 | 2109548
2010-06-15 00:00:00 | 8.08 | 8.58 | 8.06 | 8.56 | 2067466
2010-06-14 00:00:00 | 8.29 | 8.36 | 8.06 | 8.1 | 1566059
2010-06-11 00:00:00 | 7.75 | 8.2 | 7.72 | 8.06 | 2663756
2010-06-10 00:00:00 | 7.31 | 7.67 | 7.26 | 7.64 | 1755362
2010-06-09 00:00:00 | 7.19 | 7.42 | 7.01 | 7.42 | 1781680
2010-06-08 00:00:00 | 7.51 | 7.51 | 7.08 | 7.14 | 1926090
2010-06-07 00:00:00 | 7.66 | 7.66 | 7.37 | 7.42 | 1664128
2010-06-04 00:00:00 | 8.11 | 8.27 | 7.75 | 7.78 | 1611676
2010-06-03 00:00:00 | 8.4 | 8.42 | 8.02 | 8.04 | 1413425
2010-06-02 00:00:00 | 7.8 | 8.25 | 7.77 | 8.15 | 2930745
2010-06-01 00:00:00 | 8.17 | 8.18 | 7.63 | 7.79 | 1965687
2010-05-31 00:00:00 | 8.25 | 8.38 | 8.17 | 8.18 | 490398
2010-05-28 00:00:00 | 8.5 | 8.5 | 8.05 | 8.3 | 1153556
2010-05-27 00:00:00 | 8.19 | 8.48 | 8.05 | 8.39 | 1840633
2010-05-26 00:00:00 | 8.01 | 8.26 | 7.93 | 8.12 | 1911996
2010-05-25 00:00:00 | 8.11 | 8.17 | 7.83 | 7.98 | 1662479
2010-05-24 00:00:00 | 8.77 | 8.83 | 8.31 | 8.41 | 758635
2010-05-21 00:00:00 | 8.4 | 8.62 | 8.16 | 8.59 | 2130531
2010-05-20 00:00:00 | 8.74 | 8.85 | 8.23 | 8.45 | 1267346
2010-05-19 00:00:00 | 9.09 | 9.16 | 8.57 | 8.7 | 1953607
2010-05-18 00:00:00 | 9.36 | 9.52 | 9.13 | 9.16 | 1658262
2010-05-17 00:00:00 | 9.05 | 9.53 | 8.95 | 9.19 | 1840739
2010-05-14 00:00:00 | 9.83 | 9.83 | 9.14 | 9.19 | 2002186
2010-05-13 00:00:00 | 10.3 | 10.38 | 9.79 | 9.86 | 1235111
2010-05-12 00:00:00 | 9.98 | 10.43 | 9.95 | 10.28 | 1224168
2010-05-11 00:00:00 | 9.76 | 10.13 | 9.6 | 10.08 | 2192686
2010-05-10 00:00:00 | 9.74 | 10.17 | 9.7 | 10.14 | 3576662
2010-05-07 00:00:00 | 9.51 | 9.63 | 9.12 | 9.35 | 5045953
2010-05-06 00:00:00 | 10.14 | 10.53 | 9.75 | 9.77 | 4834427
2010-05-05 00:00:00 | 9.8 | 10.26 | 9.6 | 10.03 | 3974720
2010-05-04 00:00:00 | 10.66 | 10.8 | 9.73 | 9.77 | 2829339
2010-05-03 00:00:00 | 10.66 | 10.75 | 10.52 | 10.67 | 1419670
2010-04-30 00:00:00 | 10.79 | 11 | 10.61 | 10.72 | 1264276
2010-04-29 00:00:00 | 10.18 | 10.85 | 10.11 | 10.73 | 3590902
2010-04-28 00:00:00 | 10.83 | 10.95 | 10.27 | 10.29 | 3959082
2010-04-27 00:00:00 | 11.23 | 11.35 | 11.03 | 11.04 | 2748603
2010-04-26 00:00:00 | 11.39 | 11.45 | 11.22 | 11.3 | 1301581
2010-04-23 00:00:00 | 11.09 | 11.34 | 10.88 | 11.25 | 1537460
2010-04-22 00:00:00 | 11.27 | 11.37 | 10.96 | 11.06 | 1538581
2010-04-21 00:00:00 | 11.4 | 11.43 | 11.17 | 11.3 | 1137272
2010-04-20 00:00:00 | 11.11 | 11.42 | 11.01 | 11.35 | 2518754
2010-04-19 00:00:00 | 11.12 | 11.31 | 10.9 | 11.07 | 2342478
2010-04-16 00:00:00 | 11.6 | 11.67 | 11.16 | 11.19 | 4344396
2010-04-15 00:00:00 | 11.82 | 11.94 | 11.55 | 11.65 | 3502596
2010-04-14 00:00:00 | 11.96 | 12 | 11.66 | 11.71 | 2251411
2010-04-13 00:00:00 | 11.95 | 12 | 11.83 | 11.89 | 2565255
2010-04-12 00:00:00 | 12.26 | 12.28 | 11.81 | 12 | 2848398
2010-04-09 00:00:00 | 11.93 | 12.3 | 11.87 | 12.3 | 2978258
2010-04-08 00:00:00 | 11.9 | 12.04 | 11.7 | 11.83 | 3465516
2010-04-07 00:00:00 | 12.08 | 12.12 | 11.95 | 11.97 | 3638930
2010-04-06 00:00:00 | 11.87 | 12.12 | 11.84 | 12.09 | 4903461
2010-04-05 00:00:00 | 11.75 | 11.93 | 11.67 | 11.9 | 1590149
2010-03-31 00:00:00 | 11.71 | 11.96 | 11.47 | 11.62 | 1517124
2010-03-30 00:00:00 | 12 | 12.09 | 11.63 | 11.79 | 2664392
2010-03-29 00:00:00 | 12.11 | 12.25 | 11.93 | 11.99 | 2101402
2010-03-26 00:00:00 | 12.14 | 12.26 | 12 | 12.11 | 1804380
2010-03-25 00:00:00 | 12.06 | 12.34 | 12.01 | 12.12 | 3246710
2010-03-24 00:00:00 | 11.7 | 12.23 | 11.38 | 11.96 | 5391721
2010-03-23 00:00:00 | 11.44 | 11.64 | 11.36 | 11.64 | 2079415
2010-03-22 00:00:00 | 11.63 | 11.75 | 11.14 | 11.44 | 2841773
2010-03-19 00:00:00 | 11.6 | 11.79 | 11.38 | 11.79 | 5568289
2010-03-18 00:00:00 | 11.49 | 11.58 | 11.36 | 11.56 | 4177203
2010-03-17 00:00:00 | 11.02 | 11.47 | 10.98 | 11.43 | 6018477
2010-03-16 00:00:00 | 10.48 | 11.02 | 10.48 | 10.98 | 7061134
2010-03-15 00:00:00 | 10.3 | 10.7 | 10.27 | 10.5 | 7040504
2010-03-12 00:00:00 | 10.22 | 10.35 | 10.16 | 10.22 | 9393093
2010-03-11 00:00:00 | 10.26 | 10.27 | 10.1 | 10.21 | 2801617
2010-03-10 00:00:00 | 10.35 | 10.35 | 10.07 | 10.25 | 1387831
2010-03-09 00:00:00 | 10.55 | 10.58 | 10.28 | 10.55 | 13372126
2010-03-08 00:00:00 | 10.7 | 10.79 | 10.48 | 10.49 | 5418959
2010-03-05 00:00:00 | 10.5 | 10.61 | 10.39 | 10.57 | 6152674
2010-03-04 00:00:00 | 10.17 | 10.47 | 10.1 | 10.47 | 8509168
2010-03-03 00:00:00 | 9.75 | 10.25 | 9.75 | 10.24 | 2855130
2010-03-02 00:00:00 | 9.88 | 9.91 | 9.7 | 9.78 | 2131214
2010-03-01 00:00:00 | 9.78 | 9.98 | 9.75 | 9.83 | 2597488
2010-02-26 00:00:00 | 9.5 | 9.8 | 9.32 | 9.71 | 1481861
2010-02-25 00:00:00 | 9.65 | 9.81 | 9.41 | 9.47 | 1236771
2010-02-24 00:00:00 | 9.84 | 9.94 | 9.55 | 9.65 | 1647612
2010-02-23 00:00:00 | 10.08 | 10.28 | 9.84 | 9.87 | 1540380
2010-02-22 00:00:00 | 10.35 | 10.38 | 10.09 | 10.11 | 1034816
2010-02-19 00:00:00 | 10.05 | 10.39 | 9.97 | 10.3 | 2268554
2010-02-18 00:00:00 | 9.96 | 10.31 | 9.96 | 10.12 | 2814262
2010-02-17 00:00:00 | 9.8 | 10.04 | 9.78 | 10.01 | 2586129
2010-02-16 00:00:00 | 9.8 | 9.86 | 9.65 | 9.73 | 747788
2010-02-15 00:00:00 | 9.65 | 9.77 | 9.62 | 9.69 | 1393077
2010-02-12 00:00:00 | 9.87 | 9.94 | 9.48 | 9.65 | 1433365
2010-02-11 00:00:00 | 10.01 | 10.03 | 9.59 | 9.8 | 1269336
2010-02-10 00:00:00 | 9.55 | 9.91 | 9.55 | 9.9 | 2273683
2010-02-09 00:00:00 | 9.22 | 9.57 | 9.13 | 9.5 | 3303091
2010-02-08 00:00:00 | 9.49 | 9.63 | 9.26 | 9.28 | 2708072
2010-02-05 00:00:00 | 9.8 | 9.84 | 9.3 | 9.48 | 3562237
2010-02-04 00:00:00 | 10.91 | 11.14 | 9.87 | 9.9 | 6065481
2010-02-03 00:00:00 | 10.69 | 11 | 10.65 | 10.91 | 3616491
2010-02-02 00:00:00 | 10.53 | 10.7 | 10.46 | 10.64 | 2910178
2010-02-01 00:00:00 | 10.33 | 10.73 | 10.23 | 10.57 | 3237869
2010-01-29 00:00:00 | 10.35 | 10.45 | 10.22 | 10.34 | 1283977
2010-01-28 00:00:00 | 10.41 | 10.66 | 10.31 | 10.31 | 1388020
2010-01-27 00:00:00 | 10.75 | 10.75 | 10.26 | 10.35 | 1691123
2010-01-26 00:00:00 | 10.54 | 10.8 | 10.49 | 10.8 | 1115916
2010-01-25 00:00:00 | 10.3 | 10.61 | 10.25 | 10.56 | 670719
2010-01-22 00:00:00 | 10.58 | 10.58 | 10.31 | 10.37 | 1476689
2010-01-21 00:00:00 | 10.73 | 11 | 10.51 | 10.6 | 3089871
2010-01-20 00:00:00 | 10.49 | 10.87 | 10.44 | 10.73 | 2804465
2010-01-19 00:00:00 | 10.45 | 10.6 | 10.24 | 10.52 | 1174054
2010-01-18 00:00:00 | 10.21 | 10.49 | 10.01 | 10.46 | 804859
2010-01-15 00:00:00 | 10.5 | 10.6 | 9.8 | 10.23 | 1373845
2010-01-14 00:00:00 | 10.55 | 10.55 | 10.41 | 10.5 | 1294244
2010-01-13 00:00:00 | 10.46 | 10.58 | 10.37 | 10.45 | 1031687
2010-01-12 00:00:00 | 10.42 | 10.92 | 10.4 | 10.47 | 1738764
2010-01-11 00:00:00 | 10.42 | 10.44 | 10.26 | 10.29 | 888323
2010-01-08 00:00:00 | 10.4 | 10.44 | 10.3 | 10.4 | 2004740
2010-01-07 00:00:00 | 10.22 | 10.31 | 10.15 | 10.3 | 1597793
2010-01-06 00:00:00 | 10.24 | 10.24 | 10.07 | 10.17 | 574651
2010-01-05 00:00:00 | 10.23 | 10.27 | 10.08 | 10.22 | 1530907
2010-01-04 00:00:00 | 10.2 | 10.37 | 10.07 | 10.17 | 1571255
2010-01-01 00:00:00 | 10.08 | 10.29 | 9.91 | 10.17 | 1181466
2009-12-29 00:00:00 | 10.02 | 10.14 | 9.82 | 10.07 | 1036228
2009-12-28 00:00:00 | 9.96 | 10.1 | 9.79 | 10.02 | 1571679
2009-12-25 00:00:00 | 9.82 | 9.92 | 9.75 | 9.9 | 1324910
2009-12-22 00:00:00 | 9.56 | 9.93 | 9.42 | 9.77 | 2327252
2009-12-21 00:00:00 | 9.75 | 9.75 | 9.13 | 9.6 | 4871730
2009-12-18 00:00:00 | 9.2 | 9.95 | 9.04 | 9.87 | 2422414
2009-12-17 00:00:00 | 9.48 | 9.65 | 9.19 | 9.19 | 3654519
2009-12-16 00:00:00 | 9.03 | 9.17 | 8.8 | 8.95 | 1399967
2009-12-15 00:00:00 | 8.83 | 9.09 | 8.69 | 9.05 | 2597519
2009-12-14 00:00:00 | 8.68 | 8.84 | 8.5 | 8.66 | 1495954
2009-12-11 00:00:00 | 8.15 | 8.68 | 8.1 | 8.68 | 2259746
2009-12-10 00:00:00 | 8 | 8.1 | 7.85 | 8.1 | 2050885
2009-12-09 00:00:00 | 7.78 | 8.09 | 7.69 | 8 | 2466241
2009-12-08 00:00:00 | 7.82 | 7.89 | 7.66 | 7.73 | 417335
2009-12-07 00:00:00 | 7.85 | 7.91 | 7.75 | 7.86 | 432489
2009-12-04 00:00:00 | 7.84 | 7.85 | 7.7 | 7.8 | 1129626
2009-12-03 00:00:00 | 7.79 | 7.94 | 7.76 | 7.85 | 906804
2009-12-02 00:00:00 | 7.74 | 7.78 | 7.67 | 7.76 | 569095
2009-12-01 00:00:00 | 7.5 | 7.72 | 7.49 | 7.72 | 592968
2009-11-30 00:00:00 | 7.6 | 7.69 | 7.42 | 7.42 | 620406
2009-11-27 00:00:00 | 7.2 | 7.72 | 7.12 | 7.59 | 1074154
2009-11-26 00:00:00 | 7.65 | 7.65 | 7.38 | 7.38 | 514263
2009-11-25 00:00:00 | 7.72 | 7.72 | 7.61 | 7.66 | 257837
2009-11-24 00:00:00 | 7.64 | 7.72 | 7.56 | 7.61 | 762061
2009-11-23 00:00:00 | 7.71 | 7.84 | 7.64 | 7.72 | 285104
2009-11-20 00:00:00 | 7.75 | 7.87 | 7.58 | 7.6 | 606669
2009-11-19 00:00:00 | 7.97 | 7.97 | 7.67 | 7.72 | 751394
2009-11-18 00:00:00 | 8.04 | 8.04 | 7.91 | 7.93 | 1594147
2009-11-17 00:00:00 | 7.9 | 8.04 | 7.84 | 8 | 1032496
2009-11-16 00:00:00 | 8 | 8.04 | 7.8 | 7.91 | 1156633
2009-11-13 00:00:00 | 7.84 | 7.93 | 7.71 | 7.85 | 878145
2009-11-12 00:00:00 | 7.72 | 7.87 | 7.7 | 7.76 | 1364979
2009-11-11 00:00:00 | 7.5 | 7.85 | 7.43 | 7.67 | 1624587
2009-11-10 00:00:00 | 7.44 | 7.55 | 7.31 | 7.42 | 921231
2009-11-09 00:00:00 | 7.41 | 7.52 | 7.4 | 7.47 | 541358
2009-11-06 00:00:00 | 7.4 | 7.48 | 7.31 | 7.38 | 1195267
2009-11-05 00:00:00 | 7.21 | 7.42 | 7.11 | 7.39 | 952153
2009-11-04 00:00:00 | 7.12 | 7.35 | 7.05 | 7.3 | 1434353
2009-11-03 00:00:00 | 7.17 | 7.17 | 6.81 | 7.02 | 1214050
2009-11-02 00:00:00 | 7.22 | 7.28 | 7.07 | 7.19 | 1138941
2009-10-30 00:00:00 | 7.82 | 7.85 | 7.02 | 7.05 | 1801226
2009-10-29 00:00:00 | 7.08 | 7.77 | 6.96 | 7.77 | 2357275
2009-10-28 00:00:00 | 7.5 | 7.52 | 6.95 | 7.08 | 2449423
2009-10-27 00:00:00 | 7.4 | 7.54 | 7.35 | 7.49 | 836044
2009-10-26 00:00:00 | 7.7 | 7.78 | 7.43 | 7.43 | 826502
2009-10-23 00:00:00 | 7.77 | 7.94 | 7.61 | 7.63 | 945000
2009-10-22 00:00:00 | 7.77 | 7.77 | 7.6 | 7.69 | 812422
2009-10-21 00:00:00 | 7.8 | 7.94 | 7.65 | 7.86 | 700833
2009-10-20 00:00:00 | 7.98 | 8.02 | 7.83 | 7.84 | 1137731
2009-10-19 00:00:00 | 7.96 | 7.99 | 7.82 | 7.9 | 1077256
2009-10-16 00:00:00 | 8.29 | 8.31 | 7.77 | 7.88 | 3414376
2009-10-15 00:00:00 | 8.72 | 8.72 | 8.19 | 8.23 | 2214130
2009-10-14 00:00:00 | 8.66 | 8.8 | 8.63 | 8.72 | 1160431
2009-10-13 00:00:00 | 8.63 | 8.77 | 8.45 | 8.56 | 1378473
2009-10-12 00:00:00 | 8.66 | 8.8 | 8.66 | 8.7 | 645475
2009-10-09 00:00:00 | 8.68 | 8.82 | 8.6 | 8.65 | 1102465
2009-10-08 00:00:00 | 8.66 | 8.68 | 8.57 | 8.65 | 920155
2009-10-07 00:00:00 | 8.6 | 8.8 | 8.47 | 8.5 | 2385447
2009-10-06 00:00:00 | 8.24 | 8.69 | 8.19 | 8.52 | 2128104
2009-10-05 00:00:00 | 8.1 | 8.28 | 8.04 | 8.17 | 989623
2009-10-02 00:00:00 | 8.25 | 8.34 | 8.08 | 8.16 | 1620238
2009-10-01 00:00:00 | 8.77 | 8.85 | 8.31 | 8.38 | 2166383
2009-09-30 00:00:00 | 8.92 | 9.03 | 8.59 | 8.62 | 2366883
2009-09-29 00:00:00 | 9.23 | 9.23 | 8.84 | 8.86 | 1493976
2009-09-28 00:00:00 | 9.13 | 9.15 | 8.82 | 9.13 | 1177045
2009-09-25 00:00:00 | 9.2 | 9.2 | 8.91 | 9.13 | 800739
2009-09-24 00:00:00 | 9.25 | 9.4 | 9.13 | 9.18 | 1983285
2009-09-23 00:00:00 | 9.4 | 9.44 | 9.21 | 9.34 | 1372867
2009-09-22 00:00:00 | 9.25 | 9.41 | 9.21 | 9.34 | 916460
2009-09-21 00:00:00 | 9.34 | 9.39 | 8.6 | 9.2 | 1578244
2009-09-18 00:00:00 | 9.63 | 9.64 | 9.43 | 9.44 | 1692855
2009-09-17 00:00:00 | 9.27 | 9.86 | 9.27 | 9.51 | 2175010
2009-09-16 00:00:00 | 8.98 | 9.32 | 8.93 | 9.23 | 2171641
2009-09-15 00:00:00 | 8.87 | 8.88 | 8.66 | 8.84 | 1165456
2009-09-14 00:00:00 | 8.46 | 8.85 | 8.41 | 8.82 | 1159955
2009-09-11 00:00:00 | 8.8 | 8.84 | 8.5 | 8.5 | 1537898
2009-09-10 00:00:00 | 8.9 | 9.04 | 8.68 | 8.69 | 3063657
2009-09-09 00:00:00 | 8.15 | 8.89 | 8.08 | 8.8 | 3561134
2009-09-08 00:00:00 | 8 | 8.12 | 7.92 | 8.12 | 1137723
2009-09-07 00:00:00 | 7.88 | 8.03 | 7.8 | 8 | 668458
2009-09-04 00:00:00 | 7.77 | 7.92 | 7.74 | 7.76 | 741382
2009-09-03 00:00:00 | 7.62 | 7.79 | 7.41 | 7.7 | 942768
2009-09-02 00:00:00 | 7.65 | 7.72 | 7.38 | 7.57 | 1022752
2009-09-01 00:00:00 | 7.88 | 8 | 7.7 | 7.7 | 669028
2009-08-31 00:00:00 | 7.95 | 8.05 | 7.8 | 7.81 | 389908
2009-08-28 00:00:00 | 8 | 8.07 | 7.96 | 7.97 | 646939
2009-08-27 00:00:00 | 8.04 | 8.07 | 7.9 | 7.94 | 713910
2009-08-26 00:00:00 | 8.04 | 8.14 | 7.95 | 7.98 | 1006368
2009-08-25 00:00:00 | 8.04 | 8.12 | 7.92 | 8.05 | 1177590
2009-08-24 00:00:00 | 8.15 | 8.16 | 8.02 | 8.08 | 657978
2009-08-21 00:00:00 | 8.08 | 8.16 | 7.8 | 8.13 | 873794
2009-08-20 00:00:00 | 7.9 | 8.09 | 7.89 | 8.04 | 505661
2009-08-19 00:00:00 | 8.04 | 8.04 | 7.8 | 7.87 | 426204
2009-08-18 00:00:00 | 7.86 | 8.05 | 7.86 | 8.03 | 373287
2009-08-17 00:00:00 | 8.2 | 8.2 | 7.85 | 7.91 | 684695
2009-08-14 00:00:00 | 8.16 | 8.25 | 8.06 | 8.18 | 961142
2009-08-13 00:00:00 | 8.11 | 8.18 | 7.97 | 8.12 | 1030925
2009-08-12 00:00:00 | 7.83 | 8.14 | 7.77 | 8.08 | 1120062
2009-08-11 00:00:00 | 7.87 | 7.94 | 7.8 | 7.84 | 602689
2009-08-10 00:00:00 | 7.83 | 7.9 | 7.8 | 7.86 | 463126
2009-08-07 00:00:00 | 7.79 | 7.87 | 7.6 | 7.77 | 764859
2009-08-06 00:00:00 | 7.81 | 7.94 | 7.74 | 7.81 | 789457
2009-08-05 00:00:00 | 7.84 | 8 | 7.73 | 7.74 | 1122899
2009-08-04 00:00:00 | 7.9 | 7.9 | 7.72 | 7.87 | 888224
2009-08-03 00:00:00 | 7.96 | 7.99 | 7.7 | 7.9 | 896789
2009-07-31 00:00:00 | 7.5 | 8.19 | 7.5 | 8 | 15375101
2009-07-30 00:00:00 | 7.18 | 7.65 | 7.16 | 7.56 | 3110668
2009-07-29 00:00:00 | 7.19 | 7.19 | 6.91 | 7.12 | 1004572
2009-07-28 00:00:00 | 7.01 | 7.23 | 6.99 | 7.18 | 2042977
2009-07-27 00:00:00 | 6.78 | 7.04 | 6.76 | 7.01 | 1312078
2009-07-24 00:00:00 | 6.5 | 6.75 | 6.48 | 6.7 | 1790945
2009-07-23 00:00:00 | 6.2 | 6.58 | 6.2 | 6.54 | 2086554
2009-07-22 00:00:00 | 5.96 | 6.19 | 5.96 | 6.19 | 730436
2009-07-21 00:00:00 | 6 | 6.08 | 5.97 | 6.05 | 693174
2009-07-20 00:00:00 | 6.04 | 6.09 | 5.96 | 5.98 | 473299
2009-07-17 00:00:00 | 6.12 | 6.16 | 5.93 | 6.03 | 1332248
2009-07-16 00:00:00 | 6.1 | 6.19 | 6 | 6.12 | 924888
2009-07-15 00:00:00 | 6.09 | 6.16 | 6.02 | 6.03 | 1257383
2009-07-14 00:00:00 | 6.14 | 6.18 | 5.95 | 6.06 | 712171
2009-07-13 00:00:00 | 5.93 | 6.09 | 5.83 | 6.09 | 1103276
2009-07-10 00:00:00 | 5.82 | 5.94 | 5.81 | 5.94 | 1105547
2009-07-09 00:00:00 | 5.75 | 5.89 | 5.65 | 5.73 | 1588973
2009-07-08 00:00:00 | 5.95 | 5.97 | 5.68 | 5.71 | 1372627
2009-07-07 00:00:00 | 6.24 | 6.28 | 5.93 | 5.97 | 1072176
2009-07-06 00:00:00 | 6.4 | 6.4 | 6.17 | 6.21 | 680189
2009-07-03 00:00:00 | 6.5 | 6.55 | 6.3 | 6.45 | 695690
2009-07-02 00:00:00 | 6.61 | 6.68 | 6.42 | 6.45 | 836787
2009-07-01 00:00:00 | 6.61 | 6.71 | 6.5 | 6.58 | 1205929
2009-06-30 00:00:00 | 6.7 | 6.7 | 6.6 | 6.65 | 491277
2009-06-29 00:00:00 | 6.5 | 6.69 | 6.5 | 6.67 | 922654
2009-06-26 00:00:00 | 6.76 | 6.8 | 6.62 | 6.68 | 572310
2009-06-25 00:00:00 | 6.69 | 6.72 | 6.5 | 6.71 | 565492
2009-06-24 00:00:00 | 6.42 | 6.64 | 6.33 | 6.62 | 649820
2009-06-23 00:00:00 | 6.48 | 6.53 | 6.39 | 6.39 | 425832
2009-06-22 00:00:00 | 6.76 | 6.77 | 6.45 | 6.47 | 967402
2009-06-19 00:00:00 | 6.7 | 6.78 | 6.63 | 6.7 | 1622313
2009-06-18 00:00:00 | 6.81 | 6.85 | 6.56 | 6.67 | 694390
2009-06-17 00:00:00 | 7.06 | 7.07 | 6.7 | 6.82 | 1356976
2009-06-16 00:00:00 | 7.27 | 7.27 | 7.08 | 7.1 | 485429
2009-06-15 00:00:00 | 7.2 | 7.28 | 7.03 | 7.23 | 1043833
2009-06-12 00:00:00 | 7.24 | 7.3 | 7.15 | 7.19 | 256655
2009-06-11 00:00:00 | 7.19 | 7.32 | 7.16 | 7.27 | 373997
2009-06-10 00:00:00 | 7.38 | 7.47 | 7.17 | 7.19 | 969716
2009-06-09 00:00:00 | 7.09 | 7.36 | 7.03 | 7.36 | 1197274
2009-06-08 00:00:00 | 7.13 | 7.2 | 7 | 7.09 | 602782
2009-06-05 00:00:00 | 7.35 | 7.47 | 7.19 | 7.19 | 976391
2009-06-04 00:00:00 | 7.05 | 7.31 | 7.05 | 7.3 | 1926085
2009-06-03 00:00:00 | 7.11 | 7.15 | 7.05 | 7.05 | 761751
2009-06-02 00:00:00 | 7.02 | 7.15 | 7.02 | 7.11 | 736479
2009-06-01 00:00:00 | 7 | 7.15 | 7 | 7.02 | 2023203
2009-05-29 00:00:00 | 7.09 | 7.1 | 6.88 | 6.9 | 1371479
2009-05-28 00:00:00 | 7.06 | 7.06 | 6.95 | 7.05 | 1024242
2009-05-27 00:00:00 | 7.05 | 7.18 | 6.91 | 7.07 | 2078431
2009-05-26 00:00:00 | 7.11 | 7.22 | 6.94 | 7.2 | 2691944
2009-05-25 00:00:00 | 7.12 | 7.15 | 6.9 | 7.06 | 1077497
2009-05-22 00:00:00 | 6.8 | 7.15 | 6.77 | 7.11 | 1925474
2009-05-21 00:00:00 | 6.98 | 6.98 | 6.7 | 6.77 | 1644641
2009-05-20 00:00:00 | 6.91 | 7.11 | 6.87 | 7.01 | 1889386
2009-05-19 00:00:00 | 6.94 | 7.09 | 6.82 | 6.91 | 1600601
2009-05-18 00:00:00 | 6.66 | 6.95 | 6.54 | 6.88 | 1529897
2009-05-15 00:00:00 | 7.18 | 7.18 | 6.75 | 6.87 | 2799635
2009-05-14 00:00:00 | 7.15 | 7.41 | 6.92 | 7.12 | 2489230
2009-05-13 00:00:00 | 8.6 | 8.6 | 7.92 | 8.01 | 3963051
2009-05-12 00:00:00 | 8.25 | 8.59 | 8.25 | 8.39 | 3762687
2009-05-11 00:00:00 | 8 | 8.24 | 7.84 | 8.19 | 2607191
2009-05-08 00:00:00 | 7.59 | 7.97 | 7.51 | 7.93 | 2480277
2009-05-07 00:00:00 | 7.86 | 8.02 | 7.11 | 7.41 | 3927863
2009-05-06 00:00:00 | 7.74 | 7.9 | 7.74 | 7.81 | 1427133
2009-05-05 00:00:00 | 7.6 | 7.86 | 7.55 | 7.73 | 1385985
2009-05-04 00:00:00 | 7.3 | 7.59 | 7.25 | 7.5 | 1060921
2009-05-01 00:00:00 | 7.2 | 7.21 | 7.12 | 7.17 | 964173
2009-04-29 00:00:00 | 7.15 | 7.2 | 7 | 7.08 | 776049
2009-04-28 00:00:00 | 6.97 | 7.17 | 6.77 | 7.08 | 1023574
2009-04-27 00:00:00 | 6.78 | 7.06 | 6.7 | 7.02 | 904337
2009-04-24 00:00:00 | 6.81 | 6.9 | 6.65 | 6.78 | 593840
2009-04-23 00:00:00 | 6.86 | 6.95 | 6.77 | 6.79 | 1332348
2009-04-22 00:00:00 | 6.5 | 6.84 | 6.5 | 6.84 | 1089257
2009-04-21 00:00:00 | 6.39 | 6.5 | 6.21 | 6.46 | 1486447
2009-04-20 00:00:00 | 6.91 | 6.94 | 6.3 | 6.4 | 1582868
2009-04-17 00:00:00 | 6.7 | 7.04 | 6.7 | 6.97 | 2315838
2009-04-16 00:00:00 | 7.64 | 7.64 | 6.8 | 6.8 | 4792115
2009-04-15 00:00:00 | 7.26 | 8.04 | 7.26 | 7.88 | 3624622
2009-04-14 00:00:00 | 7 | 7.4 | 6.93 | 7.35 | 2676667
2009-04-13 00:00:00 | 6.49 | 7.37 | 6.49 | 6.82 | 2729267
2009-04-08 00:00:00 | 5.97 | 6.41 | 5.95 | 6.38 | 1922367
2009-04-07 00:00:00 | 5.98 | 6.15 | 5.92 | 6.15 | 2640809
2009-04-06 00:00:00 | 5.82 | 5.97 | 5.7 | 5.86 | 1696230
2009-04-03 00:00:00 | 5.63 | 5.63 | 5.45 | 5.58 | 834635
2009-04-02 00:00:00 | 5.7 | 5.77 | 5.38 | 5.58 | 2087758
2009-04-01 00:00:00 | 5.26 | 5.48 | 5.12 | 5.42 | 1479993
2009-03-31 00:00:00 | 5 | 5.22 | 4.95 | 5.22 | 758434
2009-03-30 00:00:00 | 5 | 5 | 4.81 | 4.97 | 1044621
2009-03-27 00:00:00 | 5.03 | 5.08 | 4.98 | 5.02 | 860657
2009-03-26 00:00:00 | 5.14 | 5.14 | 4.95 | 4.98 | 699574
2009-03-25 00:00:00 | 5.28 | 5.38 | 4.95 | 5.04 | 2275350
2009-03-24 00:00:00 | 5.09 | 5.24 | 5 | 5.24 | 1503795
2009-03-23 00:00:00 | 4.59 | 4.87 | 4.59 | 4.87 | 2055334
2009-03-20 00:00:00 | 4.58 | 4.7 | 4.45 | 4.53 | 1251282
2009-03-19 00:00:00 | 4.77 | 4.77 | 4.6 | 4.65 | 1381490
2009-03-18 00:00:00 | 4.68 | 4.75 | 4.62 | 4.69 | 971166
2009-03-17 00:00:00 | 4.8 | 4.8 | 4.53 | 4.59 | 1278998
2009-03-16 00:00:00 | 4.55 | 4.81 | 4.55 | 4.76 | 1633545
2009-03-13 00:00:00 | 4.5 | 4.63 | 4.37 | 4.5 | 2767747
2009-03-12 00:00:00 | 4.62 | 4.66 | 4.42 | 4.46 | 1369560
2009-03-11 00:00:00 | 4.72 | 4.84 | 4.66 | 4.68 | 896911
2009-03-10 00:00:00 | 4.6 | 4.74 | 4.52 | 4.71 | 682939
2009-03-09 00:00:00 | 4.55 | 4.74 | 4.43 | 4.55 | 1027693
2009-03-06 00:00:00 | 4.72 | 4.88 | 4.51 | 4.56 | 878691
2009-03-05 00:00:00 | 5.1 | 5.14 | 4.71 | 4.76 | 1685641
2009-03-04 00:00:00 | 5.23 | 5.35 | 5.06 | 5.13 | 1322509
2009-03-03 00:00:00 | 5.16 | 5.34 | 5.05 | 5.21 | 575710
2009-03-02 00:00:00 | 5.55 | 5.55 | 5.2 | 5.2 | 671483
2009-02-27 00:00:00 | 5.53 | 5.74 | 5.5 | 5.67 | 1420191
2009-02-26 00:00:00 | 5.15 | 5.94 | 5.05 | 5.6 | 2616785
2009-02-25 00:00:00 | 5.13 | 5.18 | 4.95 | 5.18 | 1342730
2009-02-24 00:00:00 | 5.17 | 5.23 | 5.02 | 5.04 | 992408
2009-02-23 00:00:00 | 5.41 | 5.52 | 5.26 | 5.27 | 768432
2009-02-20 00:00:00 | 5.5 | 5.55 | 5.36 | 5.37 | 586954
2009-02-19 00:00:00 | 5.56 | 5.75 | 5.33 | 5.6 | 1335445
2009-02-18 00:00:00 | 5.85 | 5.86 | 5.4 | 5.57 | 1111257
2009-02-17 00:00:00 | 5.73 | 5.85 | 5.64 | 5.8 | 804027
2009-02-16 00:00:00 | 5.98 | 6.05 | 5.71 | 5.72 | 586407
2009-02-13 00:00:00 | 5.99 | 6.21 | 5.98 | 5.98 | 803369
2009-02-12 00:00:00 | 6.01 | 6.06 | 5.92 | 5.98 | 615825
2009-02-11 00:00:00 | 6 | 6.11 | 5.98 | 6 | 405793
2009-02-10 00:00:00 | 6.23 | 6.26 | 6.05 | 6.05 | 695071
2009-02-09 00:00:00 | 6.35 | 6.36 | 6.19 | 6.23 | 840089
2009-02-06 00:00:00 | 6.1 | 6.33 | 6.1 | 6.3 | 756876
2009-02-05 00:00:00 | 6.11 | 6.24 | 5.96 | 6.11 | 978138
2009-02-04 00:00:00 | 6.18 | 6.3 | 6.05 | 6.2 | 1408119
2009-02-03 00:00:00 | 6.54 | 6.68 | 6 | 6.08 | 1476395
2009-02-02 00:00:00 | 6.61 | 6.79 | 6.47 | 6.52 | 353806
2009-01-30 00:00:00 | 6.84 | 6.91 | 6.67 | 6.74 | 480718
2009-01-29 00:00:00 | 6.98 | 7.04 | 6.8 | 6.84 | 445841
2009-01-28 00:00:00 | 7 | 7.04 | 6.95 | 7.03 | 795783
2009-01-27 00:00:00 | 6.65 | 6.9 | 6.59 | 6.9 | 1088356
2009-01-26 00:00:00 | 6.58 | 6.8 | 6.47 | 6.65 | 502016
2009-01-23 00:00:00 | 6.78 | 6.81 | 6.38 | 6.65 | 1079734
2009-01-22 00:00:00 | 6.92 | 6.98 | 6.71 | 6.86 | 1250781
2009-01-21 00:00:00 | 7.26 | 7.34 | 6.16 | 6.85 | 2985692
2009-01-20 00:00:00 | 7.77 | 7.83 | 7.33 | 7.41 | 699079
2009-01-19 00:00:00 | 7.87 | 8 | 7.64 | 7.83 | 694206
2009-01-16 00:00:00 | 7.85 | 7.86 | 7.65 | 7.8 | 573355
2009-01-15 00:00:00 | 7.63 | 7.79 | 7.57 | 7.67 | 412217
2009-01-14 00:00:00 | 7.9 | 8.05 | 7.5 | 7.69 | 1140074
2009-01-13 00:00:00 | 7.77 | 7.92 | 7.71 | 7.87 | 447721
2009-01-12 00:00:00 | 8 | 8.07 | 7.82 | 7.86 | 839456
2009-01-09 00:00:00 | 8.12 | 8.12 | 7.91 | 8.05 | 1126726
2009-01-08 00:00:00 | 7.86 | 8.08 | 7.81 | 8.04 | 469717
2009-01-07 00:00:00 | 8.37 | 8.42 | 7.91 | 8 | 1193599
2009-01-06 00:00:00 | 8.24 | 8.55 | 8.16 | 8.31 | 1146223
2009-01-05 00:00:00 | 7.93 | 8.25 | 7.9 | 8.25 | 812093
2009-01-02 00:00:00 | 7.63 | 7.88 | 7.58 | 7.84 | 439913
2009-01-01 00:00:00 | 7.5 | 7.64 | 7.4 | 7.55 | 417323
2008-12-31 00:00:00 | 7.5 | 7.64 | 7.4 | 7.55 | 417323
2008-12-29 00:00:00 | 7.61 | 7.7 | 7.3 | 7.5 | 501606
2008-12-26 00:00:00 | 7.61 | 7.78 | 7.61 | 7.67 | 532632
2008-12-22 00:00:00 | 7.76 | 7.84 | 7.66 | 7.71 | 858161
2008-12-19 00:00:00 | 7.73 | 7.94 | 7.52 | 7.83 | 1047002
2008-12-18 00:00:00 | 8.01 | 8.1 | 7.86 | 7.89 | 987701
2008-12-17 00:00:00 | 8.19 | 8.19 | 7.93 | 8.04 | 1100819
2008-12-16 00:00:00 | 8.06 | 8.24 | 8.05 | 8.1 | 1645792
2008-12-15 00:00:00 | 8.18 | 8.22 | 8.06 | 8.1 | 459588
2008-12-12 00:00:00 | 7.9 | 8.13 | 7.83 | 8.1 | 683157
2008-12-11 00:00:00 | 8.15 | 8.22 | 7.9 | 8.18 | 724657
2008-12-10 00:00:00 | 8.02 | 8.2 | 7.94 | 8.2 | 839203
2008-12-09 00:00:00 | 7.88 | 8.12 | 7.8 | 8.04 | 947741
2008-12-08 00:00:00 | 7.91 | 8.1 | 7.64 | 7.95 | 539940
2008-12-05 00:00:00 | 7.88 | 7.89 | 7.47 | 7.55 | 748109
2008-12-04 00:00:00 | 7.84 | 8.25 | 7.75 | 8 | 1391008
2008-12-03 00:00:00 | 7.39 | 7.91 | 7.23 | 7.84 | 1726895
2008-12-02 00:00:00 | 6.96 | 7.4 | 6.86 | 7.4 | 1919166
2008-12-01 00:00:00 | 6.87 | 7.08 | 6.83 | 7.05 | 996304
2008-11-28 00:00:00 | 7.01 | 7.01 | 6.6 | 6.92 | 925790
2008-11-27 00:00:00 | 7.07 | 7.14 | 6.93 | 7.01 | 843878
2008-11-26 00:00:00 | 6.95 | 7.13 | 6.91 | 7.13 | 555703
2008-11-25 00:00:00 | 6.95 | 7.05 | 6.77 | 7 | 1224249
2008-11-24 00:00:00 | 6.72 | 6.98 | 6.64 | 6.98 | 1264956
2008-11-21 00:00:00 | 6.43 | 6.72 | 6.33 | 6.56 | 971264
2008-11-20 00:00:00 | 6.06 | 6.47 | 6 | 6.39 | 857224
2008-11-19 00:00:00 | 6.23 | 6.27 | 6.1 | 6.18 | 659928
2008-11-18 00:00:00 | 6.03 | 6.2 | 5.96 | 6.2 | 350796
2008-11-17 00:00:00 | 6.18 | 6.39 | 6 | 6.06 | 596554
2008-11-14 00:00:00 | 6.27 | 6.34 | 6.13 | 6.16 | 709410
2008-11-13 00:00:00 | 6.05 | 6.23 | 5.95 | 6.09 | 773429
2008-11-12 00:00:00 | 6.23 | 6.26 | 6 | 6.06 | 459365
2008-11-11 00:00:00 | 6.21 | 6.3 | 6.05 | 6.11 | 696340
2008-11-10 00:00:00 | 6.55 | 6.59 | 6.32 | 6.33 | 610401
2008-11-07 00:00:00 | 6.31 | 6.44 | 6.15 | 6.42 | 620639
2008-11-06 00:00:00 | 6.32 | 6.42 | 6.19 | 6.25 | 941026
2008-11-05 00:00:00 | 6.6 | 6.65 | 6.32 | 6.53 | 1197678
2008-11-04 00:00:00 | 6.3 | 6.59 | 6.23 | 6.59 | 1455947
2008-11-03 00:00:00 | 6.32 | 6.34 | 6.14 | 6.22 | 1111087
2008-10-31 00:00:00 | 6.32 | 6.32 | 6.11 | 6.26 | 1197231
2008-10-30 00:00:00 | 6.43 | 6.55 | 6.1 | 6.28 | 1040525
2008-10-29 00:00:00 | 6.45 | 6.45 | 6.22 | 6.27 | 789194
2008-10-28 00:00:00 | 6.2 | 6.35 | 6 | 6.06 | 1302164
2008-10-27 00:00:00 | 6 | 6.15 | 5.92 | 6.09 | 1167588
2008-10-24 00:00:00 | 6.34 | 6.39 | 6.02 | 6.17 | 1233508
2008-10-23 00:00:00 | 6.39 | 6.5 | 6 | 6.5 | 1307884
2008-10-22 00:00:00 | 6.43 | 6.43 | 6.1 | 6.31 | 1213653
2008-10-21 00:00:00 | 6.35 | 6.53 | 6.29 | 6.47 | 1039375
2008-10-20 00:00:00 | 6.25 | 6.34 | 6.13 | 6.29 | 931565
2008-10-17 00:00:00 | 6.11 | 6.24 | 5.87 | 6.1 | 1408125
2008-10-16 00:00:00 | 5.8 | 6.03 | 5.63 | 5.77 | 1216743
2008-10-15 00:00:00 | 6.25 | 6.35 | 5.94 | 6 | 801999
2008-10-14 00:00:00 | 6.5 | 6.58 | 6.14 | 6.23 | 2150415
2008-10-13 00:00:00 | 6.16 | 6.49 | 6.01 | 6.4 | 1092821
2008-10-10 00:00:00 | 5.75 | 6.12 | 5.54 | 5.76 | 2062335
2008-10-09 00:00:00 | 6.41 | 6.56 | 6.14 | 6.18 | 1224215
2008-10-08 00:00:00 | 6.3 | 6.77 | 6.11 | 6.35 | 2644829
2008-10-07 00:00:00 | 6.91 | 7.04 | 6.52 | 6.53 | 1624293
2008-10-06 00:00:00 | 7.06 | 7.08 | 6.78 | 6.8 | 1596717
2008-10-03 00:00:00 | 7.05 | 7.28 | 7.05 | 7.21 | 2022801
2008-10-02 00:00:00 | 7.15 | 7.29 | 7.03 | 7.05 | 1457916
2008-10-01 00:00:00 | 7.3 | 7.3 | 7.14 | 7.19 | 1881003
2008-09-30 00:00:00 | 7.12 | 7.55 | 7.12 | 7.18 | 5246301
2008-09-29 00:00:00 | 7.73 | 7.73 | 7.29 | 7.42 | 2460462
2008-09-26 00:00:00 | 7.91 | 8 | 7.66 | 7.69 | 2223698
2008-09-25 00:00:00 | 7.87 | 8.11 | 7.8 | 8 | 1068106
2008-09-24 00:00:00 | 8.01 | 8.08 | 7.8 | 7.9 | 2312575
2008-09-23 00:00:00 | 8.11 | 8.35 | 7.92 | 7.97 | 1332843
2008-09-22 00:00:00 | 8.6 | 8.67 | 8.14 | 8.15 | 1472055
2008-09-19 00:00:00 | 8 | 8.56 | 7.85 | 8.56 | 3778778
2008-09-18 00:00:00 | 7.7 | 7.95 | 7.63 | 7.77 | 2669844
2008-09-17 00:00:00 | 8.12 | 8.28 | 7.78 | 7.83 | 2189430
2008-09-16 00:00:00 | 7.95 | 8.07 | 7.83 | 8.05 | 3151613
2008-09-15 00:00:00 | 7.8 | 8.09 | 7.6 | 7.94 | 1260292
2008-09-12 00:00:00 | 8.28 | 8.3 | 8.03 | 8.13 | 1169563
2008-09-11 00:00:00 | 8.12 | 8.23 | 7.92 | 8.15 | 1966290
2008-09-10 00:00:00 | 8.19 | 8.27 | 8 | 8.15 | 985848
2008-09-09 00:00:00 | 8.43 | 8.45 | 8.21 | 8.23 | 739319
2008-09-08 00:00:00 | 8.48 | 8.57 | 8.36 | 8.43 | 491058
2008-09-05 00:00:00 | 8.56 | 8.56 | 8.2 | 8.22 | 946168
2008-09-04 00:00:00 | 8.85 | 8.91 | 8.59 | 8.63 | 564874
2008-09-03 00:00:00 | 8.98 | 9.03 | 8.86 | 8.86 | 865895
2008-09-02 00:00:00 | 8.75 | 9.07 | 8.75 | 9.04 | 1832226
2008-09-01 00:00:00 | 8.7 | 8.84 | 8.58 | 8.81 | 757706
2008-08-29 00:00:00 | 8.83 | 8.9 | 8.73 | 8.8 | 1134229
2008-08-28 00:00:00 | 8.74 | 8.9 | 8.69 | 8.88 | 401501
2008-08-27 00:00:00 | 8.75 | 8.83 | 8.65 | 8.74 | 553390
2008-08-26 00:00:00 | 8.58 | 8.82 | 8.52 | 8.75 | 2055673
2008-08-25 00:00:00 | 8.8 | 8.8 | 8.64 | 8.65 | 292945
2008-08-22 00:00:00 | 8.6 | 8.85 | 8.51 | 8.8 | 594496
2008-08-21 00:00:00 | 8.65 | 8.78 | 8.41 | 8.59 | 648777
2008-08-20 00:00:00 | 8.73 | 8.8 | 8.55 | 8.66 | 593782
2008-08-19 00:00:00 | 8.9 | 9 | 8.67 | 8.67 | 640646
2008-08-18 00:00:00 | 9.14 | 9.19 | 8.97 | 9.02 | 621560
2008-08-15 00:00:00 | 9.12 | 9.18 | 8.92 | 9.17 | 1053695
2008-08-14 00:00:00 | 9 | 9.15 | 8.9 | 9.05 | 1690856
2008-08-13 00:00:00 | 9.27 | 9.38 | 8.96 | 9 | 1898374
2008-08-12 00:00:00 | 9.14 | 9.47 | 8.96 | 9.4 | 1994387
2008-08-11 00:00:00 | 8.92 | 9.14 | 8.91 | 9.11 | 1104077
2008-08-08 00:00:00 | 8.71 | 8.95 | 8.7 | 8.86 | 1501258
2008-08-07 00:00:00 | 8.89 | 9.19 | 8.75 | 8.8 | 1659587
2008-08-06 00:00:00 | 9.04 | 9.04 | 8.76 | 8.96 | 1205586
2008-08-05 00:00:00 | 8.63 | 9 | 8.63 | 8.93 | 2480588
2008-08-04 00:00:00 | 8.45 | 8.71 | 8.45 | 8.61 | 745707
2008-08-01 00:00:00 | 8.55 | 8.69 | 8.42 | 8.52 | 1297235
2008-07-31 00:00:00 | 8.17 | 8.85 | 8.14 | 8.69 | 2058664
2008-07-30 00:00:00 | 8.61 | 8.69 | 8.39 | 8.45 | 1597018
2008-07-29 00:00:00 | 8.17 | 8.54 | 8.17 | 8.52 | 1182166
2008-07-28 00:00:00 | 8.56 | 8.62 | 8.37 | 8.41 | 941163
2008-07-25 00:00:00 | 8.64 | 8.66 | 8.35 | 8.56 | 1913106
2008-07-24 00:00:00 | 9.02 | 9.02 | 8.69 | 8.75 | 1664762
2008-07-23 00:00:00 | 8.85 | 9.29 | 8.77 | 9.04 | 1307499
2008-07-22 00:00:00 | 8.97 | 8.97 | 8.52 | 8.71 | 2028560
2008-07-21 00:00:00 | 9.1 | 9.16 | 8.7 | 9.06 | 2070084
2008-07-17 00:00:00 | 7.96 | 8.75 | 7.95 | 8.55 | 3573819
2008-07-16 00:00:00 | 7.59 | 7.88 | 7.38 | 7.83 | 1485504
2008-07-15 00:00:00 | 7.52 | 7.69 | 7.27 | 7.58 | 1490071
2008-07-14 00:00:00 | 7.8 | 7.9 | 7.59 | 7.62 | 1881971
2008-07-11 00:00:00 | 7.93 | 8.08 | 7.72 | 7.73 | 2330682
2008-07-10 00:00:00 | 7.9 | 8.03 | 7.86 | 7.9 | 1200330
2008-07-09 00:00:00 | 8.02 | 8.14 | 7.97 | 8.07 | 975741
2008-07-08 00:00:00 | 7.94 | 8.09 | 7.86 | 7.94 | 3699379
2008-07-07 00:00:00 | 7.96 | 8.19 | 7.93 | 8.15 | 2250653
2008-07-03 00:00:00 | 7.42 | 7.95 | 7.3 | 7.94 | 2797406
2008-07-02 00:00:00 | 7.57 | 7.66 | 7.25 | 7.56 | 2739162
2008-07-01 00:00:00 | 8.07 | 8.1 | 7.49 | 7.57 | 4406136
2008-06-30 00:00:00 | 7.99 | 8.14 | 7.8 | 8.12 | 3670824
2008-06-27 00:00:00 | 8.01 | 8.09 | 7.84 | 7.93 | 3465041
2008-06-26 00:00:00 | 8.15 | 8.21 | 8.03 | 8.14 | 3535889
2008-06-25 00:00:00 | 7.8 | 8.27 | 7.7 | 8.25 | 4201773
2008-06-24 00:00:00 | 8.13 | 8.16 | 7.69 | 7.76 | 5728735
2008-06-23 00:00:00 | 8.11 | 8.24 | 8.05 | 8.17 | 1756563
2008-06-20 00:00:00 | 8.36 | 8.42 | 8.03 | 8.12 | 3461765
2008-06-19 00:00:00 | 8.55 | 8.57 | 8.3 | 8.32 | 2577104
2008-06-18 00:00:00 | 8.85 | 8.86 | 8.57 | 8.58 | 2943763
2008-06-17 00:00:00 | 8.92 | 9.35 | 8.81 | 8.9 | 3487093
2008-06-16 00:00:00 | 9.05 | 9.05 | 8.78 | 8.9 | 1658378
2008-06-13 00:00:00 | 8.72 | 9.04 | 8.62 | 8.97 | 5265437
2008-06-12 00:00:00 | 8.64 | 8.87 | 8.55 | 8.77 | 3579551
2008-06-11 00:00:00 | 9 | 9.08 | 8.52 | 8.69 | 4677156
2008-06-10 00:00:00 | 9.05 | 9.19 | 8.74 | 9.03 | 3974565
2008-06-09 00:00:00 | 9.4 | 9.44 | 9.11 | 9.16 | 1838221
2008-06-06 00:00:00 | 9.84 | 9.95 | 9.44 | 9.45 | 1569640
2008-06-05 00:00:00 | 9.99 | 10.05 | 9.8 | 9.81 | 1309148
2008-06-04 00:00:00 | 10.12 | 10.14 | 9.86 | 9.96 | 2087392
2008-06-03 00:00:00 | 9.68 | 10.46 | 9.68 | 10.17 | 4966314
2008-06-02 00:00:00 | 9.99 | 9.99 | 9.75 | 9.77 | 2021576
2008-05-30 00:00:00 | 10.15 | 10.23 | 9.96 | 10 | 2060087
2008-05-29 00:00:00 | 10.22 | 10.3 | 10.14 | 10.18 | 1560396
2008-05-28 00:00:00 | 10.22 | 10.37 | 10.06 | 10.19 | 1854961
2008-05-27 00:00:00 | 10.62 | 10.66 | 10.17 | 10.2 | 2454633
2008-05-26 00:00:00 | 10.68 | 10.68 | 10.55 | 10.64 | 938398
2008-05-23 00:00:00 | 10.64 | 10.81 | 10.62 | 10.63 | 2492649
2008-05-22 00:00:00 | 10.54 | 10.7 | 10.51 | 10.62 | 1497556
2008-05-21 00:00:00 | 10.78 | 10.9 | 10.61 | 10.65 | 1823521
2008-05-20 00:00:00 | 10.96 | 10.97 | 10.69 | 10.79 | 2057542
2008-05-19 00:00:00 | 11.35 | 11.39 | 10.81 | 11.04 | 2820294
2008-05-16 00:00:00 | 11.47 | 11.57 | 11.32 | 11.36 | 1557429
2008-05-15 00:00:00 | 11.63 | 11.63 | 11.33 | 11.42 | 1786019
2008-05-14 00:00:00 | 11.64 | 11.77 | 11.61 | 11.7 | 5392579
2008-05-13 00:00:00 | 11.62 | 11.75 | 11.4 | 11.6 | 2015180
2008-05-12 00:00:00 | 11.81 | 11.85 | 11.54 | 11.58 | 1850239
2008-05-09 00:00:00 | 11.78 | 11.9 | 11.65 | 11.8 | 2885905
2008-05-08 00:00:00 | 12.18 | 12.18 | 11.81 | 11.85 | 3642764
2008-05-07 00:00:00 | 12.65 | 12.65 | 12.21 | 12.23 | 4680245
2008-05-06 00:00:00 | 14.33 | 14.34 | 13.87 | 13.95 | 6158918
2008-05-05 00:00:00 | 14.04 | 14.34 | 13.93 | 14.3 | 4785456
2008-05-02 00:00:00 | 13.74 | 13.95 | 13.61 | 13.8 | 2451485
2008-05-01 00:00:00 | 13.06 | 13.52 | 13 | 13.49 | 3344539
2008-04-29 00:00:00 | 13.31 | 13.33 | 12.96 | 13.05 | 5394369
2008-04-28 00:00:00 | 13.35 | 13.44 | 13.25 | 13.31 | 1599934
2008-04-25 00:00:00 | 13.33 | 13.54 | 13.2 | 13.26 | 2354082
2008-04-24 00:00:00 | 13.5 | 13.6 | 13.15 | 13.28 | 2433581
2008-04-23 00:00:00 | 13.46 | 13.56 | 13.26 | 13.5 | 1848304
2008-04-22 00:00:00 | 13.77 | 13.77 | 13.41 | 13.45 | 1739499
2008-04-21 00:00:00 | 13.96 | 13.96 | 13.54 | 13.6 | 2023365
2008-04-18 00:00:00 | 13.75 | 13.96 | 13.61 | 13.92 | 1176761
2008-04-17 00:00:00 | 13.89 | 13.89 | 13.49 | 13.65 | 2042871
2008-04-16 00:00:00 | 13.42 | 13.95 | 13.4 | 13.84 | 2328721
2008-04-15 00:00:00 | 13.38 | 13.44 | 13.3 | 13.32 | 1493495
2008-04-14 00:00:00 | 13.36 | 13.49 | 13.2 | 13.26 | 2187714
2008-04-11 00:00:00 | 13.64 | 13.75 | 13.32 | 13.39 | 1560613
2008-04-10 00:00:00 | 13.9 | 13.9 | 13.4 | 13.58 | 2475377
2008-04-09 00:00:00 | 14.43 | 14.43 | 13.9 | 13.93 | 2569041
2008-04-08 00:00:00 | 14.18 | 14.52 | 14 | 14.41 | 1900848
2008-04-07 00:00:00 | 14.16 | 14.25 | 14.03 | 14.14 | 1613348
2008-04-04 00:00:00 | 13.9 | 14.13 | 13.78 | 13.98 | 1913165
2008-04-03 00:00:00 | 14.01 | 14.28 | 13.7 | 13.82 | 3041501
2008-04-02 00:00:00 | 13.19 | 14.09 | 13 | 14.05 | 4042093
2008-04-01 00:00:00 | 12.86 | 13.12 | 12.82 | 13.11 | 2234097
2008-03-31 00:00:00 | 13.08 | 13.15 | 12.83 | 12.89 | 1923221
2008-03-28 00:00:00 | 13.22 | 13.22 | 13.05 | 13.1 | 1191584
2008-03-27 00:00:00 | 13.11 | 13.34 | 13.07 | 13.16 | 1775768
2008-03-26 00:00:00 | 13.22 | 13.29 | 13.04 | 13.15 | 905286
2008-03-25 00:00:00 | 13.39 | 13.39 | 13.07 | 13.26 | 1162448
2008-03-24 00:00:00 | 12.75 | 13.1 | 12.75 | 13 | 1437952
2008-03-19 00:00:00 | 13.39 | 13.4 | 12.7 | 12.91 | 1943345
2008-03-18 00:00:00 | 13.26 | 13.4 | 13.16 | 13.28 | 2254433
2008-03-17 00:00:00 | 13.05 | 13.46 | 13.05 | 13.28 | 3122635
2008-03-14 00:00:00 | 13.51 | 13.85 | 13.3 | 13.51 | 1183654
2008-03-13 00:00:00 | 13.17 | 13.47 | 13.01 | 13.47 | 1545616
2008-03-12 00:00:00 | 13.4 | 13.5 | 13.21 | 13.37 | 1598689
2008-03-11 00:00:00 | 13.27 | 13.55 | 13.13 | 13.2 | 2028708
2008-03-10 00:00:00 | 13.25 | 13.53 | 13.16 | 13.26 | 1672520
2008-03-07 00:00:00 | 13.42 | 13.55 | 13.24 | 13.37 | 1091814
2008-03-06 00:00:00 | 14.1 | 14.1 | 13.53 | 13.56 | 1791191
2008-03-05 00:00:00 | 13.81 | 14.23 | 13.76 | 14.16 | 890025
2008-03-04 00:00:00 | 14.01 | 14.16 | 13.6 | 13.69 | 1108857
2008-03-03 00:00:00 | 14.02 | 14.15 | 13.8 | 13.98 | 1818817
2008-02-29 00:00:00 | 14.18 | 14.26 | 13.98 | 14.14 | 2339185
2008-02-28 00:00:00 | 14.56 | 14.56 | 14.18 | 14.22 | 1009797
2008-02-27 00:00:00 | 14.73 | 14.78 | 14.29 | 14.44 | 1738487
2008-02-26 00:00:00 | 14.77 | 14.91 | 14.57 | 14.76 | 1495485
2008-02-25 00:00:00 | 14.54 | 14.72 | 14.4 | 14.71 | 1524298
2008-02-22 00:00:00 | 14.5 | 14.61 | 14.28 | 14.36 | 998842
2008-02-21 00:00:00 | 14.71 | 14.75 | 14.54 | 14.62 | 1828938
2008-02-20 00:00:00 | 14.42 | 14.72 | 14.27 | 14.46 | 2247462
2008-02-19 00:00:00 | 14.22 | 14.86 | 14.03 | 14.61 | 2327432
2008-02-18 00:00:00 | 14.09 | 14.37 | 13.99 | 14.32 | 772084
2008-02-15 00:00:00 | 14.03 | 14.15 | 13.71 | 13.87 | 918052
2008-02-14 00:00:00 | 14.38 | 14.45 | 14.07 | 14.11 | 1034634
2008-02-13 00:00:00 | 13.99 | 14.28 | 13.73 | 14.18 | 1015213
2008-02-12 00:00:00 | 13.86 | 14.05 | 13.55 | 14.01 | 1577123
2008-02-11 00:00:00 | 13.91 | 14.01 | 13.6 | 13.72 | 938022
2008-02-08 00:00:00 | 14.28 | 14.38 | 13.9 | 13.98 | 1739579
2008-02-07 00:00:00 | 14.31 | 14.33 | 14.06 | 14.2 | 2020547
2008-02-05 00:00:00 | 15.1 | 15.1 | 14.1 | 14.14 | 2042845
2008-02-04 00:00:00 | 14.76 | 15.12 | 14.56 | 15.11 | 1770594
2008-02-01 00:00:00 | 14.61 | 14.93 | 14.41 | 14.64 | 2418926
2008-01-30 00:00:00 | 14.57 | 14.68 | 14.3 | 14.41 | 1573590
2008-01-29 00:00:00 | 15.02 | 15.04 | 14.66 | 14.77 | 2837089
2008-01-28 00:00:00 | 14.98 | 15.09 | 14.75 | 15.01 | 2015493
2008-01-25 00:00:00 | 14.86 | 15.41 | 14.79 | 15.27 | 2086056
2008-01-24 00:00:00 | 14.97 | 14.99 | 14.44 | 14.65 | 1752171
2008-01-23 00:00:00 | 15.17 | 15.17 | 14.16 | 14.49 | 1614227
2008-01-22 00:00:00 | 14 | 15.1 | 13.75 | 14.85 | 2043666
2008-01-21 00:00:00 | 14.92 | 14.95 | 14.36 | 14.53 | 1921634
2008-01-18 00:00:00 | 15.06 | 15.32 | 14.96 | 15 | 2290658
2008-01-17 00:00:00 | 15.21 | 16.3 | 14.86 | 15.02 | 2713738
2008-01-16 00:00:00 | 14.94 | 15.24 | 14.62 | 15.05 | 1338413
2008-01-15 00:00:00 | 15.56 | 15.76 | 15.02 | 15.02 | 3279965
2008-01-14 00:00:00 | 15.5 | 15.75 | 15.42 | 15.58 | 1252539
2008-01-11 00:00:00 | 15.85 | 15.95 | 15.36 | 15.44 | 1691467
2008-01-10 00:00:00 | 16.2 | 16.37 | 15.75 | 15.85 | 1885849
2008-01-09 00:00:00 | 16.56 | 16.64 | 15.96 | 16.1 | 2717511
2008-01-08 00:00:00 | 16.67 | 17.09 | 16.61 | 16.68 | 2953220
2008-01-07 00:00:00 | 17.01 | 17.22 | 16.67 | 16.96 | 1545393
2008-01-04 00:00:00 | 17.5 | 17.56 | 16.9 | 17.02 | 1829606
2008-01-03 00:00:00 | 17.45 | 17.61 | 17.13 | 17.46 | 1324183
2008-01-02 00:00:00 | 17.41 | 17.72 | 17.27 | 17.53 | 921980
2008-01-01 00:00:00 | 17.56 | 17.59 | 17.13 | 17.51 | 611517
2007-12-27 00:00:00 | 17.7 | 17.73 | 17.4 | 17.64 | 1010616
2007-12-26 00:00:00 | 18.16 | 18.16 | 17.66 | 17.71 | 1206055
2007-12-20 00:00:00 | 18.13 | 18.15 | 17.84 | 17.87 | 731456
2007-12-19 00:00:00 | 18.3 | 18.3 | 17.96 | 18.03 | 1397847
2007-12-18 00:00:00 | 17.96 | 18.29 | 17.88 | 17.99 | 943895
2007-12-17 00:00:00 | 17.99 | 18.09 | 17.74 | 18 | 869779
2007-12-14 00:00:00 | 18 | 18.31 | 18 | 18.11 | 971277
2007-12-13 00:00:00 | 18.05 | 18.2 | 17.82 | 18.09 | 1023479
2007-12-12 00:00:00 | 18.32 | 18.4 | 18.16 | 18.2 | 1747509
2007-12-11 00:00:00 | 18.76 | 18.9 | 18.41 | 18.5 | 2321947
2007-12-10 00:00:00 | 18.83 | 19.02 | 18.55 | 18.76 | 1515087
2007-12-07 00:00:00 | 18.33 | 19.02 | 18.21 | 18.98 | 1793681
2007-12-06 00:00:00 | 18.12 | 18.61 | 17.9 | 18.22 | 1765810
2007-12-05 00:00:00 | 17.9 | 18.16 | 17.78 | 17.99 | 1764850
2007-12-04 00:00:00 | 17.78 | 17.91 | 17.41 | 17.73 | 2844866
2007-12-03 00:00:00 | 18.45 | 18.61 | 17.84 | 17.87 | 1326088
2007-11-29 00:00:00 | 18.34 | 18.35 | 18.05 | 18.23 | 1228457
2007-11-28 00:00:00 | 17.89 | 18.2 | 17.52 | 18.2 | 1605350
2007-11-27 00:00:00 | 17.59 | 17.88 | 17.44 | 17.75 | 2031715
2007-11-26 00:00:00 | 18.08 | 18.23 | 17.63 | 17.64 | 1159487
2007-11-23 00:00:00 | 17.69 | 17.93 | 17.55 | 17.88 | 892915
2007-11-22 00:00:00 | 17.87 | 17.96 | 17.55 | 17.64 | 942133
2007-11-21 00:00:00 | 17.89 | 18.08 | 17.55 | 17.83 | 1607311
2007-11-20 00:00:00 | 17.75 | 18.23 | 17.64 | 18.13 | 1298917
2007-11-19 00:00:00 | 18.23 | 18.56 | 17.67 | 17.75 | 1326469
2007-11-16 00:00:00 | 18.17 | 18.47 | 18.17 | 18.24 | 1243729
2007-11-15 00:00:00 | 18.41 | 18.55 | 18.21 | 18.32 | 1555911
2007-11-14 00:00:00 | 18.73 | 18.84 | 18.36 | 18.38 | 1576894
2007-11-13 00:00:00 | 18.18 | 18.7 | 18.17 | 18.65 | 1042938
2007-11-12 00:00:00 | 18.29 | 18.52 | 18.15 | 18.3 | 863840
2007-11-06 00:00:00 | 19.16 | 19.23 | 18.86 | 18.96
2007-11-05 00:00:00 | 19.01 | 19.29 | 19.01 | 19.08
2007-11-02 00:00:00 | 18.99 | 19.38 | 18.7 | 19.19
2007-11-01 00:00:00 | 19.75 | 19.85 | 19.01 | 19.22
2007-10-31 00:00:00 | 19.55 | 19.86 | 19.4 | 19.85
2007-10-30 00:00:00 | 19.45 | 19.66 | 19.37 | 19.55
2007-10-29 00:00:00 | 19.75 | 19.84 | 19.35 | 19.46
2007-10-26 00:00:00 | 19.71 | 19.75 | 19.32 | 19.62
2007-10-25 00:00:00 | 19.52 | 19.97 | 19.2 | 19.55
2007-10-24 00:00:00 | 19.05 | 19.64 | 18.91 | 19.14
2007-10-23 00:00:00 | 18.24 | 18.73 | 18.03 | 18.64
2007-10-22 00:00:00 | 18.04 | 18.24 | 17.82 | 18.05
2007-10-19 00:00:00 | 18.47 | 18.69 | 18.24 | 18.3
2007-10-18 00:00:00 | 18.62 | 18.89 | 18.42 | 18.5
2007-10-17 00:00:00 | 18.14 | 18.69 | 18.08 | 18.61
2007-10-16 00:00:00 | 18.03 | 18.29 | 17.88 | 18.19
2007-10-15 00:00:00 | 18.71 | 18.82 | 18.04 | 18.1
2007-10-12 00:00:00 | 18.64 | 18.84 | 18.54 | 18.81
2007-10-11 00:00:00 | 19.09 | 19.2 | 18.66 | 18.77
2007-10-10 00:00:00 | 18.69 | 19.14 | 18.63 | 19.1
2007-10-09 00:00:00 | 18.86 | 18.99 | 18.65 | 18.73
2007-10-08 00:00:00 | 18.86 | 18.92 | 18.59 | 18.88
2007-10-05 00:00:00 | 18.86 | 19.01 | 18.76 | 18.86
2007-10-04 00:00:00 | 18.96 | 19 | 18.63 | 18.85
2007-10-03 00:00:00 | 18.85 | 19.05 | 18.74 | 18.98
2007-10-01 00:00:00 | 18.39 | 18.69 | 18.24 | 18.57
2007-09-28 00:00:00 | 18.68 | 18.78 | 18.11 | 18.41
2007-09-27 00:00:00 | 18.95 | 19.1 | 18.68 | 18.72
2007-09-26 00:00:00 | 18.52 | 18.91 | 18.52 | 18.88
2007-09-25 00:00:00 | 18.73 | 18.93 | 18.23 | 18.48
2007-09-24 00:00:00 | 18.78 | 18.89 | 18.66 | 18.73
2007-09-21 00:00:00 | 18.76 | 19.01 | 18.65 | 18.83
2007-09-20 00:00:00 | 19.09 | 19.09 | 18.65 | 18.75
2007-09-19 00:00:00 | 19.4 | 19.4 | 18.6 | 19.15
2007-09-18 00:00:00 | 17.44 | 18.42 | 17.42 | 18.23
2007-09-17 00:00:00 | 18.02 | 18.14 | 17.59 | 17.66
2007-09-14 00:00:00 | 18.28 | 18.45 | 17.95 | 18.14
2007-09-13 00:00:00 | 18.57 | 18.65 | 18.1 | 18.4
2007-09-12 00:00:00 | 18.54 | 18.72 | 18.21 | 18.63
2007-09-11 00:00:00 | 18.29 | 18.54 | 18.16 | 18.48
2007-09-10 00:00:00 | 18.5 | 18.69 | 18.18 | 18.22
2007-09-07 00:00:00 | 18.79 | 18.92 | 18.42 | 18.48
2007-09-06 00:00:00 | 18.78 | 19.06 | 18.5 | 18.82
2007-09-05 00:00:00 | 19.35 | 19.39 | 18.71 | 18.74
2007-09-04 00:00:00 | 19.34 | 19.38 | 19.12 | 19.35
2007-09-03 00:00:00 | 19.6 | 19.6 | 19.3 | 19.36
2007-08-31 00:00:00 | 19.27 | 19.59 | 19.15 | 19.5
2007-08-30 00:00:00 | 19.45 | 19.45 | 18.8 | 19.1
2007-08-29 00:00:00 | 18.87 | 19.49 | 18.87 | 19.27
2007-08-28 00:00:00 | 19.37 | 19.37 | 18.91 | 18.95
2007-08-27 00:00:00 | 19.21 | 19.49 | 19.16 | 19.39
2007-08-24 00:00:00 | 19.09 | 19.28 | 19 | 19.18
2007-08-23 00:00:00 | 19.48 | 19.58 | 19.35 | 19.41
2007-08-22 00:00:00 | 19 | 19.59 | 18.84 | 19.46
2007-08-21 00:00:00 | 18.99 | 19.1 | 18.59 | 19
2007-08-20 00:00:00 | 18.95 | 19.13 | 18.64 | 19.01
2007-08-17 00:00:00 | 18.68 | 19.26 | 18.53 | 18.87
2007-08-16 00:00:00 | 18.88 | 19.27 | 18.78 | 18.86
2007-08-15 00:00:00 | 19.24 | 19.5 | 19.05 | 19.16
2007-08-14 00:00:00 | 19.42 | 19.75 | 19.16 | 19.24
2007-08-13 00:00:00 | 18.9 | 19.66 | 18.9 | 19.57
2007-08-10 00:00:00 | 19.57 | 19.8 | 18.95 | 19.06
2007-08-09 00:00:00 | 20.06 | 20.25 | 19.51 | 19.89
2007-08-08 00:00:00 | 19.9 | 20.38 | 19.78 | 20.1
2007-08-07 00:00:00 | 19.85 | 20.03 | 19.7 | 19.81
2007-08-06 00:00:00 | 19.66 | 20.05 | 19.64 | 19.68
2007-08-03 00:00:00 | 19.96 | 20.03 | 19.73 | 19.94
2007-08-02 00:00:00 | 19.96 | 20.1 | 19.82 | 19.9
2007-08-01 00:00:00 | 19.83 | 20.03 | 19.6 | 19.89 | 1328359
2007-07-31 00:00:00 | 19.84 | 20.2 | 19.81 | 20.12 | 1377415
2007-07-30 00:00:00 | 19.75 | 20.13 | 19.26 | 19.71
2007-07-27 00:00:00 | 20.01 | 20.38 | 19.75 | 20
2007-07-26 00:00:00 | 20.96 | 21.05 | 20.15 | 20.15
2007-07-25 00:00:00 | 20.61 | 20.95 | 20.55 | 20.85 | 1085970
2007-07-24 00:00:00 | 20.91 | 20.98 | 20.71 | 20.83
2007-07-23 00:00:00 | 20.78 | 20.97 | 20.64 | 20.9
2007-07-20 00:00:00 | 20.97 | 21.09 | 20.75 | 20.85
2007-07-19 00:00:00 | 20.97 | 21.26 | 20.86 | 20.95
2007-07-18 00:00:00 | 20.93 | 21.13 | 20.83 | 20.9
2007-07-17 00:00:00 | 20.96 | 21.1 | 20.83 | 21.01
2007-07-16 00:00:00 | 20.91 | 21.15 | 20.7 | 21.05
2007-07-13 00:00:00 | 20.84 | 21 | 20.65 | 20.94
2007-07-12 00:00:00 | 20.64 | 20.8 | 20.5 | 20.7
2007-07-11 00:00:00 | 20.61 | 20.71 | 20.42 | 20.65
2007-07-10 00:00:00 | 20.95 | 21.15 | 20.5 | 20.88
2007-07-09 00:00:00 | 20.98 | 21.09 | 20.8 | 20.88
2007-07-06 00:00:00 | 20.67 | 21 | 20.6 | 20.97
2007-07-05 00:00:00 | 20.79 | 20.88 | 20.53 | 20.65
2007-07-04 00:00:00 | 20.67 | 21.15 | 20.67 | 20.79
2007-07-03 00:00:00 | 21.01 | 21.01 | 20.56 | 20.66
2007-07-02 00:00:00 | 20.97 | 21.13 | 20.72 | 20.89
2007-06-29 00:00:00 | 20.92 | 21.1 | 20.58 | 21.04
2007-06-28 00:00:00 | 21.14 | 21.14 | 20.68 | 20.77
2007-06-27 00:00:00 | 20.53 | 20.89 | 20.3 | 20.48
2007-06-26 00:00:00 | 20.34 | 20.67 | 20.26 | 20.42
2007-06-25 00:00:00 | 20.32 | 20.66 | 20.27 | 20.53
2007-06-22 00:00:00 | 20.64 | 20.9 | 20.42 | 20.48
2007-06-21 00:00:00 | 20.82 | 20.94 | 20.67 | 20.76
2007-06-20 00:00:00 | 21.29 | 21.49 | 20.96 | 21.03
2007-06-19 00:00:00 | 21.47 | 21.54 | 21.1 | 21.16
2007-06-18 00:00:00 | 21.6 | 21.84 | 21.21 | 21.57
2007-06-15 00:00:00 | 21.48 | 21.71 | 21.34 | 21.63
2007-06-14 00:00:00 | 21.09 | 21.45 | 21.09 | 21.4
2007-06-13 00:00:00 | 21.07 | 21.24 | 20.91 | 21.01
2007-06-12 00:00:00 | 21.24 | 21.29 | 20.91 | 21.12
2007-06-11 00:00:00 | 21.4 | 21.7 | 21.12 | 21.22
2007-06-08 00:00:00 | 21.03 | 21.72 | 21.03 | 21.51
2007-06-07 00:00:00 | 21.61 | 21.7 | 21 | 21.27
2007-06-06 00:00:00 | 22.1 | 22.14 | 21.57 | 21.61
2007-06-05 00:00:00 | 22 | 22.21 | 21.95 | 22.15
2007-06-04 00:00:00 | 21.56 | 22.13 | 21.56 | 22.13
2007-06-01 00:00:00 | 21.94 | 22.1 | 21.6 | 21.73
2007-05-31 00:00:00 | 21.7 | 21.98 | 21.45 | 21.9
2007-05-30 00:00:00 | 21.6 | 21.64 | 21.22 | 21.57
2007-05-29 00:00:00 | 21.69 | 21.69 | 21.46 | 21.66
2007-05-28 00:00:00 | 21.6 | 21.66 | 21.25 | 21.53
2007-05-25 00:00:00 | 21.4 | 21.65 | 21.23 | 21.54
2007-05-24 00:00:00 | 21.73 | 21.75 | 21.46 | 21.58
2007-05-23 00:00:00 | 21.48 | 21.81 | 21.34 | 21.75
2007-05-22 00:00:00 | 21.4 | 21.64 | 21.27 | 21.53
2007-05-21 00:00:00 | 21.53 | 21.72 | 20.75 | 21.4
2007-05-18 00:00:00 | 21.31 | 21.65 | 21.26 | 21.53
2007-05-17 00:00:00 | 21.55 | 21.6 | 21.16 | 21.22
2007-05-16 00:00:00 | 20.73 | 21.48 | 20.73 | 21.39
2007-05-15 00:00:00 | 20.83 | 21.26 | 20.78 | 21.07
2007-05-14 00:00:00 | 20.75 | 21 | 20.57 | 20.82
2007-05-11 00:00:00 | 20.8 | 20.8 | 20.29 | 20.64
2007-05-10 00:00:00 | 20.81 | 21.09 | 20.6 | 20.69
2007-05-09 00:00:00 | 20.61 | 20.96 | 20.27 | 20.82
2007-05-08 00:00:00 | 21.25 | 21.55 | 20.41 | 20.47
2007-05-07 00:00:00 | 21.08 | 21.32 | 20.98 | 21.24
2007-05-04 00:00:00 | 21.4 | 21.4 | 20.91 | 21.35
2007-05-03 00:00:00 | 21.26 | 21.27 | 20.1 | 20.8
2007-05-02 00:00:00 | 22.6 | 22.8 | 22.25 | 22.5
2007-05-01 00:00:00 | 22.1 | 22.55 | 22.03 | 22.24
2007-04-27 00:00:00 | 22.26 | 22.31 | 21.76 | 21.9
2007-04-26 00:00:00 | 22.44 | 22.5 | 22.04 | 22.13
2007-04-25 00:00:00 | 22.67 | 22.7 | 22.1 | 22.24
2007-04-24 00:00:00 | 22.97 | 22.97 | 21.76 | 22.31
2007-04-23 00:00:00 | 22.81 | 23.04 | 22.75 | 23.01
2007-04-20 00:00:00 | 22.48 | 22.74 | 22.46 | 22.72
2007-04-19 00:00:00 | 22.32 | 22.47 | 22.06 | 22.43
2007-04-18 00:00:00 | 22.68 | 22.78 | 22.33 | 22.5
2007-04-17 00:00:00 | 22.75 | 22.88 | 22.64 | 22.67
2007-04-16 00:00:00 | 23 | 23.1 | 22.59 | 22.7
2007-04-13 00:00:00 | 22.6 | 22.85 | 22.57 | 22.8
2007-04-12 00:00:00 | 22.8 | 22.8 | 22.38 | 22.6
2007-04-11 00:00:00 | 22.67 | 22.93 | 22.45 | 22.75
2007-04-10 00:00:00 | 22 | 22.7 | 22 | 22.66
2007-04-09 00:00:00 | 22.21 | 22.24 | 21.89 | 22
2007-04-04 00:00:00 | 22.25 | 22.54 | 21.95 | 22.1
2007-04-03 00:00:00 | 22.01 | 22.25 | 21.87 | 22.21
2007-04-02 00:00:00 | 21.6 | 21.97 | 21.51 | 21.96
2007-03-30 00:00:00 | 21.66 | 21.73 | 21.45 | 21.63
2007-03-29 00:00:00 | 21.61 | 21.78 | 21.33 | 21.72
2007-03-28 00:00:00 | 21.48 | 21.52 | 21.32 | 21.47
2007-03-27 00:00:00 | 22 | 22.08 | 21.57 | 21.57
2007-03-26 00:00:00 | 21.8 | 22 | 21.75 | 21.9
2007-03-23 00:00:00 | 21.64 | 21.8 | 21.43 | 21.8
2007-03-22 00:00:00 | 21.59 | 21.7 | 21.3 | 21.6
2007-03-21 00:00:00 | 21.38 | 21.4 | 21.16 | 21.27
2007-03-20 00:00:00 | 21.23 | 21.4 | 20.82 | 21.35
2007-03-19 00:00:00 | 21.16 | 21.25 | 20.98 | 21.25
2007-03-16 00:00:00 | 20.95 | 21.11 | 20.57 | 21.05
2007-03-15 00:00:00 | 20.52 | 20.98 | 20.1 | 20.98
2007-03-14 00:00:00 | 20.38 | 20.75 | 20.17 | 20.4
2007-03-13 00:00:00 | 20.87 | 20.93 | 20.61 | 20.66
2007-03-12 00:00:00 | 20.93 | 21.1 | 20.6 | 20.78
2007-03-09 00:00:00 | 20.76 | 20.92 | 20.55 | 20.84
2007-03-08 00:00:00 | 20.52 | 20.8 | 20.38 | 20.8
2007-03-07 00:00:00 | 20.33 | 20.74 | 20.14 | 20.4
2007-03-06 00:00:00 | 20.09 | 20.29 | 19.9 | 20.19
2007-03-05 00:00:00 | 19.9 | 20.29 | 19.75 | 20.06
2007-03-02 00:00:00 | 20.45 | 20.8 | 20.26 | 20.44
2007-03-01 00:00:00 | 20.83 | 21.15 | 19.91 | 20.6
2007-02-28 00:00:00 | 20.5 | 21.1 | 20.1 | 21.01
2007-02-27 00:00:00 | 21.24 | 21.24 | 20.82 | 20.91
2007-02-26 00:00:00 | 20.89 | 21.24 | 20.79 | 21.24
2007-02-23 00:00:00 | 20.55 | 20.75 | 20.43 | 20.75
2007-02-22 00:00:00 | 20.78 | 20.85 | 20.42 | 20.46
2007-02-21 00:00:00 | 20.99 | 21.02 | 20.6 | 20.64
2007-02-20 00:00:00 | 21.01 | 21.01 | 20.78 | 20.89
2007-02-19 00:00:00 | 20.93 | 21.05 | 20.8 | 20.98
2007-02-16 00:00:00 | 20.93 | 20.98 | 20.7 | 20.77
2007-02-15 00:00:00 | 20.7 | 20.97 | 20.66 | 20.84
2007-02-14 00:00:00 | 20.7 | 20.82 | 20.65 | 20.7
2007-02-13 00:00:00 | 20.8 | 20.8 | 20.62 | 20.68
2007-02-12 00:00:00 | 20.7 | 21 | 20.57 | 20.82
2007-02-09 00:00:00 | 20.85 | 21.2 | 20.6 | 20.72
2007-02-08 00:00:00 | 20.73 | 20.85 | 20.47 | 20.84
2007-02-07 00:00:00 | 20.42 | 20.7 | 20.21 | 20.69
2007-02-06 00:00:00 | 20.15 | 20.38 | 20.15 | 20.34
2007-02-05 00:00:00 | 20.37 | 20.42 | 19.96 | 20.15
2007-02-02 00:00:00 | 20.47 | 20.63 | 20.21 | 20.33
2007-02-01 00:00:00 | 20.85 | 20.94 | 20.35 | 20.41
2007-01-31 00:00:00 | 20.78 | 20.88 | 20.55 | 20.78
2007-01-30 00:00:00 | 20.52 | 20.79 | 20.51 | 20.64
2007-01-29 00:00:00 | 20.62 | 20.7 | 20.52 | 20.62
2007-01-26 00:00:00 | 21 | 21.33 | 20.51 | 20.59
2007-01-25 00:00:00 | 20.82 | 21.06 | 20.62 | 20.95
2007-01-24 00:00:00 | 20.5 | 20.97 | 20.4 | 20.82
2007-01-23 00:00:00 | 20.5 | 20.7 | 20.41 | 20.45
2007-01-22 00:00:00 | 20.86 | 20.92 | 20.55 | 20.56
2007-01-19 00:00:00 | 20.71 | 20.98 | 20.5 | 20.8
2007-01-18 00:00:00 | 21.38 | 21.44 | 20.76 | 20.8
2007-01-17 00:00:00 | 21.55 | 21.74 | 21.31 | 21.4
2007-01-16 00:00:00 | 21.71 | 21.78 | 21.5 | 21.61
2007-01-15 00:00:00 | 21.78 | 21.9 | 21.68 | 21.72
2007-01-12 00:00:00 | 21.57 | 21.8 | 21.52 | 21.73
2007-01-11 00:00:00 | 21.31 | 21.72 | 21.29 | 21.7
2007-01-10 00:00:00 | 21.3 | 21.42 | 21.11 | 21.29
2007-01-09 00:00:00 | 21.48 | 21.5 | 21.06 | 21.37
2007-01-05 00:00:00 | 21.5 | 21.82 | 21.26 | 21.31
2007-01-04 00:00:00 | 21.97 | 21.97 | 21.5 | 21.65
2007-01-03 00:00:00 | 21.85 | 22.02 | 21.67 | 22
2007-01-02 00:00:00 | 21.5 | 22.15 | 21.49 | 21.87
2006-12-28 00:00:00 | 21.69 | 21.69 | 21.47 | 21.57
2006-12-27 00:00:00 | 21.15 | 21.75 | 21.15 | 21.75
2006-12-26 00:00:00 | 21.65 | 21.65 | 21.32 | 21.45
2006-12-21 00:00:00 | 21.67 | 21.75 | 21.35 | 21.67
2006-12-20 00:00:00 | 21.83 | 21.83 | 21.64 | 21.7
2006-12-19 00:00:00 | 22.05 | 22.05 | 21.53 | 21.73
2006-12-18 00:00:00 | 21.87 | 22.12 | 21.85 | 22.06
2006-12-15 00:00:00 | 22 | 22.05 | 21.86 | 21.96
2006-12-14 00:00:00 | 21.9 | 22.05 | 21.73 | 22
2006-12-13 00:00:00 | 21.72 | 22 | 21.72 | 21.9
2006-12-12 00:00:00 | 21.74 | 21.82 | 21.62 | 21.68
2006-12-11 00:00:00 | 21.7 | 21.86 | 21.63 | 21.81
2006-12-08 00:00:00 | 21.55 | 21.85 | 21.39 | 21.7
2006-12-07 00:00:00 | 21.45 | 21.88 | 21.45 | 21.58
2006-12-06 00:00:00 | 21.65 | 21.7 | 21.4 | 21.47
2006-12-05 00:00:00 | 21.12 | 21.7 | 21.06 | 21.58
2006-12-04 00:00:00 | 20.94 | 21.25 | 20.75 | 21.13
2006-12-01 00:00:00 | 21.29 | 21.48 | 20.69 | 21.01
2006-11-30 00:00:00 | 21.05 | 21.4 | 21.01 | 21.26
2006-11-29 00:00:00 | 20.91 | 21.13 | 20.89 | 21
2006-11-28 00:00:00 | 21 | 21.24 | 20.7 | 20.81
2006-11-27 00:00:00 | 21.32 | 21.74 | 21 | 21
2006-11-24 00:00:00 | 21.89 | 21.89 | 21.25 | 21.52
2006-11-23 00:00:00 | 21.63 | 21.95 | 21.55 | 21.9
2006-11-22 00:00:00 | 21.66 | 21.82 | 21.48 | 21.66
2006-11-21 00:00:00 | 21.4 | 21.65 | 21.4 | 21.61
2006-11-20 00:00:00 | 21.24 | 21.39 | 21.09 | 21.39
2006-11-17 00:00:00 | 21.43 | 21.59 | 21.01 | 21.1
2006-11-16 00:00:00 | 20.9 | 21.59 | 20.9 | 21.43
2006-11-15 00:00:00 | 20.79 | 21.12 | 20.75 | 21.05
2006-11-14 00:00:00 | 20.77 | 20.84 | 20.56 | 20.72
2006-11-13 00:00:00 | 20.81 | 20.84 | 20.69 | 20.79
2006-11-10 00:00:00 | 20.45 | 21.09 | 20.32 | 20.75
2006-11-09 00:00:00 | 20.8 | 20.84 | 20.41 | 20.47
2006-11-08 00:00:00 | 20.71 | 20.79 | 20.51 | 20.72
2006-11-07 00:00:00 | 20.74 | 20.79 | 20.6 | 20.67
2006-11-06 00:00:00 | 20.71 | 20.79 | 20.63 | 20.72
2006-11-03 00:00:00 | 20.47 | 20.75 | 20.35 | 20.69
2006-11-02 00:00:00 | 20.48 | 20.6 | 20.28 | 20.4
2006-11-01 00:00:00 | 20.72 | 20.79 | 20.47 | 20.55
2006-10-31 00:00:00 | 20.63 | 20.84 | 20.5 | 20.59
2006-10-30 00:00:00 | 20.7 | 20.83 | 20.56 | 20.7
2006-10-27 00:00:00 | 20.74 | 20.84 | 20.58 | 20.75
2006-10-26 00:00:00 | 20.9 | 21 | 20.6 | 20.75
2006-10-25 00:00:00 | 21 | 21.28 | 20.91 | 21
2006-10-24 00:00:00 | 20.8 | 21.08 | 20.43 | 20.99
2006-10-23 00:00:00 | 20.76 | 20.89 | 20.52 | 20.57
2006-10-20 00:00:00 | 20.75 | 20.81 | 20.54 | 20.74
2006-10-19 00:00:00 | 20.61 | 20.78 | 20.51 | 20.73
2006-10-18 00:00:00 | 20.35 | 20.78 | 20.24 | 20.7
2006-10-17 00:00:00 | 20.64 | 20.82 | 20.3 | 20.34
2006-10-16 00:00:00 | 20.32 | 20.84 | 20.32 | 20.78
2006-10-13 00:00:00 | 20.45 | 20.51 | 20.05 | 20.39
2006-10-12 00:00:00 | 20.5 | 20.66 | 20.38 | 20.41
2006-10-11 00:00:00 | 20.65 | 20.69 | 20.42 | 20.57
2006-10-10 00:00:00 | 20.34 | 20.69 | 20.33 | 20.63
2006-10-09 00:00:00 | 20.37 | 20.49 | 20.23 | 20.32
2006-10-06 00:00:00 | 20.34 | 20.5 | 20.25 | 20.47
2006-10-05 00:00:00 | 20.3 | 20.33 | 20.09 | 20.31 | 1479054
2006-10-04 00:00:00 | 20.2 | 20.24 | 20.01 | 20.22
2006-10-03 00:00:00 | 19.95 | 20.15 | 19.87 | 20.1
2006-10-02 00:00:00 | 20.06 | 20.1 | 19.89 | 19.97
2006-09-29 00:00:00 | 20.2 | 20.4 | 20.01 | 20.1
2006-09-28 00:00:00 | 20.48 | 20.58 | 19.94 | 20.3
2006-09-27 00:00:00 | 20.74 | 20.8 | 20.34 | 20.59
2006-09-26 00:00:00 | 20.55 | 20.86 | 20.45 | 20.82
2006-09-25 00:00:00 | 20.58 | 20.64 | 20.43 | 20.53
2006-09-22 00:00:00 | 20.16 | 20.63 | 20.16 | 20.57
2006-09-21 00:00:00 | 20.47 | 20.49 | 20.19 | 20.37
2006-09-20 00:00:00 | 20.32 | 20.47 | 20.1 | 20.43
2006-09-19 00:00:00 | 20.9 | 20.92 | 20.25 | 20.32
2006-09-18 00:00:00 | 20.92 | 21.14 | 20.79 | 20.88
2006-09-15 00:00:00 | 20.94 | 21.09 | 20.8 | 20.92
2006-09-14 00:00:00 | 20.98 | 20.98 | 20.81 | 20.92
2006-09-13 00:00:00 | 20.9 | 20.97 | 20.82 | 20.97
2006-09-12 00:00:00 | 20.5 | 20.95 | 20.36 | 20.84
2006-09-11 00:00:00 | 20.45 | 20.65 | 20.25 | 20.51
2006-09-08 00:00:00 | 20.21 | 20.53 | 20.14 | 20.45
2006-09-07 00:00:00 | 20.32 | 20.32 | 20.08 | 20.14
2006-09-06 00:00:00 | 20.5 | 20.64 | 20.31 | 20.38
2006-09-05 00:00:00 | 20.7 | 20.72 | 20.4 | 20.53
2006-09-04 00:00:00 | 20.2 | 20.83 | 20.12 | 20.79
2006-09-01 00:00:00 | 20.12 | 20.25 | 20.05 | 20.17
2006-08-31 00:00:00 | 20.32 | 20.34 | 20.04 | 20.1
2006-08-30 00:00:00 | 20.14 | 20.32 | 20 | 20.28
2006-08-29 00:00:00 | 19.89 | 20.19 | 19.79 | 20.08
2006-08-28 00:00:00 | 19.87 | 19.99 | 19.6 | 19.92
2006-08-25 00:00:00 | 19.81 | 19.94 | 19.76 | 19.92
2006-08-24 00:00:00 | 19.86 | 19.96 | 19.73 | 19.79
2006-08-23 00:00:00 | 20.14 | 20.14 | 19.86 | 19.91
2006-08-22 00:00:00 | 20.05 | 20.12 | 19.92 | 20.08
2006-08-21 00:00:00 | 20.11 | 20.13 | 19.9 | 20.01
2006-08-18 00:00:00 | 20.2 | 20.26 | 19.81 | 20.15
2006-08-17 00:00:00 | 20.25 | 20.35 | 20.11 | 20.18
2006-08-16 00:00:00 | 20 | 20.28 | 19.95 | 20.2
2006-08-15 00:00:00 | 19.77 | 20.05 | 19.77 | 19.98
2006-08-14 00:00:00 | 19.5 | 20.04 | 19.5 | 19.88
2006-08-11 00:00:00 | 19.4 | 19.45 | 19.23 | 19.44
2006-08-10 00:00:00 | 19.2 | 19.34 | 19.02 | 19.32
2006-08-09 00:00:00 | 19.27 | 19.43 | 19.18 | 19.42
2006-08-08 00:00:00 | 19.3 | 19.4 | 19.12 | 19.27
2006-08-07 00:00:00 | 19.1 | 19.39 | 19.06 | 19.22
2006-08-04 00:00:00 | 19.2 | 19.32 | 19.12 | 19.27
2006-08-03 00:00:00 | 19.45 | 19.47 | 19.01 | 19.17
2006-08-02 00:00:00 | 19.35 | 19.5 | 19.2 | 19.45
2006-08-01 00:00:00 | 19.09 | 19.4 | 18.98 | 19.19
2006-07-31 00:00:00 | 19.3 | 19.38 | 18.94 | 19.04
2006-07-28 00:00:00 | 19.26 | 19.39 | 19.02 | 19.38
2006-07-27 00:00:00 | 18.98 | 19.45 | 18.91 | 19.34
2006-07-26 00:00:00 | 18.7 | 19.08 | 18.7 | 18.96
2006-07-25 00:00:00 | 18.2 | 18.92 | 18.2 | 18.65
2006-07-24 00:00:00 | 18.11 | 18.24 | 18.05 | 18.14
2006-07-21 00:00:00 | 18.31 | 18.34 | 18.04 | 18.05 | 607996
2006-07-20 00:00:00 | 18.35 | 18.43 | 18.26 | 18.31 | 848980
2006-07-19 00:00:00 | 18.04 | 18.28 | 17.94 | 18.26 | 768813
2006-07-18 00:00:00 | 18.2 | 18.45 | 17.92 | 18 | 1022212
2006-07-14 00:00:00 | 18.41 | 18.72 | 18.08 | 18.39 | 844109
2006-07-13 00:00:00 | 18.8 | 19.03 | 18.6 | 18.65 | 821100
2006-07-12 00:00:00 | 19.13 | 19.18 | 18.87 | 19.03 | 1408325
2006-07-11 00:00:00 | 19 | 19.15 | 18.79 | 18.86 | 821438
2006-07-10 00:00:00 | 18.98 | 19.23 | 18.98 | 19.1 | 519549
2006-07-07 00:00:00 | 18.98 | 19.25 | 18.9 | 18.98 | 537790
2006-07-06 00:00:00 | 18.96 | 19.19 | 18.9 | 19.09 | 902189
2006-07-05 00:00:00 | 19.02 | 19.1 | 18.87 | 18.98 | 1186549
2006-07-04 00:00:00 | 19.21 | 19.4 | 18.92 | 19.07 | 1008623
2006-07-03 00:00:00 | 18.83 | 19.41 | 18.61 | 19.32 | 1369941
2006-06-30 00:00:00 | 18.45 | 18.95 | 18.41 | 18.75 | 1092993
2006-06-29 00:00:00 | 18.16 | 18.35 | 17.97 | 18.28 | 1279256
2006-06-28 00:00:00 | 17.96 | 18.49 | 17.9 | 18.02 | 1296521
2006-06-27 00:00:00 | 18.35 | 18.35 | 18.04 | 18.13 | 438252
2006-06-26 00:00:00 | 18.23 | 18.37 | 18.08 | 18.19 | 386630
2006-06-23 00:00:00 | 18.22 | 18.46 | 18.08 | 18.23 | 479192
2006-06-22 00:00:00 | 18 | 18.29 | 17.95 | 18.24 | 981047
2006-06-21 00:00:00 | 18 | 18.1 | 17.67 | 17.91 | 680090
2006-06-20 00:00:00 | 18.05 | 18.16 | 17.6 | 17.89 | 839326
2006-06-19 00:00:00 | 17.86 | 18.32 | 17.8 | 18.19 | 1067998
2006-06-16 00:00:00 | 18.37 | 18.39 | 17.65 | 17.86 | 1020238
2006-06-15 00:00:00 | 17.81 | 18.18 | 17.74 | 18.13 | 1067407
2006-06-14 00:00:00 | 17.75 | 17.88 | 17.47 | 17.67 | 1128398
2006-06-13 00:00:00 | 17.82 | 17.98 | 17.49 | 17.76 | 1538480
2006-06-12 00:00:00 | 18.37 | 18.44 | 18.01 | 18.18 | 1218901
2006-06-09 00:00:00 | 18.7 | 18.86 | 18.06 | 18.52 | 2015700
2006-06-08 00:00:00 | 18.45 | 18.69 | 18.28 | 18.39 | 1204657
2006-06-07 00:00:00 | 18.6 | 18.91 | 18.6 | 18.77 | 755710
2006-06-06 00:00:00 | 18.83 | 18.88 | 18.46 | 18.59 | 1006441
2006-06-05 00:00:00 | 19.24 | 19.24 | 18.85 | 18.93 | 593339
2006-06-02 00:00:00 | 19.01 | 19.35 | 18.91 | 19.07 | 1443832
2006-06-01 00:00:00 | 18.88 | 18.99 | 18.66 | 18.93 | 870598
2006-05-31 00:00:00 | 18.76 | 18.95 | 18.32 | 18.81 | 659212
2006-05-30 00:00:00 | 19.1 | 19.18 | 18.83 | 18.97 | 1271999
2006-05-29 00:00:00 | 19.15 | 19.39 | 18.75 | 19.04 | 1704127
2006-05-26 00:00:00 | 18.89 | 19.24 | 18.65 | 18.98 | 1488752
2006-05-25 00:00:00 | 18.69 | 19 | 18.28 | 18.89 | 2624709
2006-05-24 00:00:00 | 18.29 | 18.7 | 18 | 18.5 | 2478212
2006-05-23 00:00:00 | 17.57 | 18.44 | 17.57 | 18.32 | 2693196
2006-05-22 00:00:00 | 18.42 | 18.69 | 17.54 | 17.65 | 2334479
2006-05-19 00:00:00 | 18.63 | 18.74 | 18.27 | 18.56 | 1810729
2006-05-18 00:00:00 | 18.99 | 19 | 18.4 | 18.63 | 1239205
2006-05-17 00:00:00 | 19.16 | 19.42 | 18.99 | 18.99 | 936616
2006-05-16 00:00:00 | 19.06 | 19.44 | 19 | 19.24 | 1176423
2006-05-15 00:00:00 | 19.36 | 19.5 | 18.91 | 19.06 | 1324857
2006-05-12 00:00:00 | 19.77 | 19.77 | 19.26 | 19.36 | 961857
2006-05-11 00:00:00 | 19.86 | 20.02 | 19.61 | 19.77 | 1563569
2006-05-10 00:00:00 | 20.2 | 20.33 | 19.73 | 19.82 | 2728844
2006-05-09 00:00:00 | 20.18 | 20.45 | 19.96 | 20.27 | 1955109
2006-05-08 00:00:00 | 19.89 | 20.19 | 19.89 | 20.1 | 3409330
2006-05-05 00:00:00 | 19.5 | 19.97 | 19.42 | 19.9 | 2655015
2006-05-04 00:00:00 | 20.42 | 20.51 | 19.38 | 19.69 | 6450518
2006-05-03 00:00:00 | 20.31 | 20.54 | 20.18 | 20.36 | 1881441
2006-05-02 00:00:00 | 20.25 | 20.5 | 20.1 | 20.3 | 720948
2006-05-01 00:00:00 | 20.63 | 20.77 | 20.01 | 20.25 | 1505210
2006-04-27 00:00:00 | 20.7 | 20.82 | 20.48 | 20.68 | 1579119
2006-04-26 00:00:00 | 20.74 | 20.8 | 20.61 | 20.65 | 737742
2006-04-25 00:00:00 | 20.81 | 21.04 | 20.6 | 20.66 | 2896305
2006-04-24 00:00:00 | 21.96 | 22.34 | 21.95 | 21.99 | 2136343
2006-04-21 00:00:00 | 21.46 | 22.08 | 21.46 | 21.96 | 3251854
2006-04-20 00:00:00 | 21 | 21.48 | 21 | 21.46 | 1374842
2006-04-18 00:00:00 | 21.04 | 21.27 | 20.95 | 20.95 | 1101648
2006-04-17 00:00:00 | 21.1 | 21.21 | 21 | 21.04 | 396837
2006-04-12 00:00:00 | 21 | 21.2 | 20.95 | 21.1 | 2664004
2006-04-11 00:00:00 | 21.34 | 21.4 | 20.97 | 21 | 2539436
2006-04-10 00:00:00 | 21.19 | 21.44 | 21.19 | 21.34 | 1113051
2006-04-07 00:00:00 | 20.85 | 21.55 | 20.85 | 21.19 | 3284870
2006-04-06 00:00:00 | 21 | 21.18 | 20.76 | 20.85 | 1342498
2006-04-05 00:00:00 | 20.73 | 21.08 | 20.42 | 21 | 1989447
2006-04-04 00:00:00 | 20.78 | 20.84 | 20.7 | 20.73 | 1315389
2006-04-03 00:00:00 | 20.61 | 20.98 | 20.61 | 20.78 | 1532440
2006-03-31 00:00:00 | 20.66 | 20.78 | 20.46 | 20.61 | 1394342
2006-03-30 00:00:00 | 20.5 | 20.75 | 20.44 | 20.66 | 1480933
2006-03-29 00:00:00 | 20.64 | 20.78 | 20.46 | 20.5 | 1078845
2006-03-28 00:00:00 | 20.9 | 20.98 | 20.58 | 20.64 | 1117228
2006-03-27 00:00:00 | 21.25 | 21.34 | 20.9 | 20.9 | 1215476
2006-03-24 00:00:00 | 21.2 | 21.34 | 21.16 | 21.25 | 776692
2006-03-22 00:00:00 | 20.97 | 21.03 | 20.66 | 20.9 | 1326545
2006-03-21 00:00:00 | 21.25 | 21.35 | 20.85 | 20.97 | 1063763
2006-03-20 00:00:00 | 21.23 | 21.42 | 21.19 | 21.25 | 766368
2006-03-17 00:00:00 | 21.24 | 21.46 | 21.13 | 21.23 | 835755
2006-03-16 00:00:00 | 21.38 | 21.49 | 21.19 | 21.24 | 1287284
2006-03-15 00:00:00 | 21.44 | 21.74 | 21.37 | 21.38 | 1166211
2006-03-14 00:00:00 | 21.58 | 21.61 | 21.09 | 21.44 | 1431649
2006-03-13 00:00:00 | 21.16 | 21.63 | 21.16 | 21.58 | 1147976
2006-03-10 00:00:00 | 21.08 | 21.25 | 20.8 | 21.16 | 1132309
2006-03-09 00:00:00 | 21 | 21.33 | 20.97 | 21.08 | 839786
2006-03-08 00:00:00 | 21.1 | 21.14 | 20.57 | 21 | 2235074
2006-03-07 00:00:00 | 21.15 | 21.2 | 20.45 | 21.1 | 2715790
2006-03-06 00:00:00 | 21.57 | 21.9 | 21.06 | 21.15 | 1462812
2006-03-01 00:00:00 | 20.5 | 20.93 | 20.49 | 20.55 | 1588058
2006-02-28 00:00:00 | 20.35 | 20.55 | 20.23 | 20.5 | 1925586
2006-02-27 00:00:00 | 20.38 | 20.8 | 19.96 | 20.35 | 1950261
2006-02-24 00:00:00 | 20.7 | 20.91 | 20.31 | 20.38 | 1407551
2006-02-23 00:00:00 | 21 | 21.18 | 20.61 | 20.7 | 1784183
2006-02-22 00:00:00 | 20 | 21.07 | 20 | 21 | 3122137
2006-02-21 00:00:00 | 20.39 | 20.39 | 19.82 | 20 | 1873405
2006-02-20 00:00:00 | 20.6 | 20.76 | 20.22 | 20.39 | 1600193
2006-02-17 00:00:00 | 21.14 | 21.14 | 20.59 | 20.6 | 1699050
2006-02-16 00:00:00 | 21.27 | 21.33 | 21.05 | 21.14 | 1070195
2006-02-15 00:00:00 | 21.31 | 21.45 | 21.13 | 21.27 | 870948
2006-02-14 00:00:00 | 21.63 | 21.64 | 21.18 | 21.31 | 1341834
2006-02-13 00:00:00 | 21.63 | 21.7 | 21.5 | 21.63 | 1515769
2006-02-10 00:00:00 | 21.93 | 21.93 | 21.45 | 21.63 | 1276682
2006-02-09 00:00:00 | 21.51 | 21.98 | 21.46 | 21.93 | 497860
2006-02-08 00:00:00 | 21.52 | 21.6 | 21.27 | 21.51 | 1375005
2006-02-07 00:00:00 | 21.84 | 21.9 | 21.43 | 21.52 | 1327350
2006-02-06 00:00:00 | 22.04 | 22.1 | 21.7 | 21.84 | 1568660
2006-02-03 00:00:00 | 21.78 | 22.24 | 21.53 | 22.04 | 2949921
2006-02-02 00:00:00 | 21.02 | 21.88 | 20.91 | 21.71 | 2818470
2006-02-01 00:00:00 | 20.29 | 21.1 | 20.2 | 21.02 | 1151412
2006-01-31 00:00:00 | 20.42 | 20.69 | 20.03 | 20.3 | 1658367
2006-01-30 00:00:00 | 20.74 | 20.74 | 20.32 | 20.42 | 995453
2006-01-27 00:00:00 | 20.88 | 21.07 | 20.42 | 20.74 | 947690
2006-01-26 00:00:00 | 20.63 | 21 | 20.63 | 20.88 | 961743
2006-01-25 00:00:00 | 20.55 | 20.87 | 20.5 | 20.63 | 960442
2006-01-24 00:00:00 | 20.5 | 20.9 | 20.45 | 20.55 | 1479682
2006-01-23 00:00:00 | 20.2 | 20.67 | 19.65 | 20.5 | 1805901
2006-01-20 00:00:00 | 20.28 | 20.38 | 20.12 | 20.2 | 1068775
2006-01-19 00:00:00 | 20.72 | 20.76 | 20.12 | 20.28 | 2125552
2006-01-18 00:00:00 | 21.33 | 21.33 | 20.33 | 20.52 | 2875354
2006-01-17 00:00:00 | 22.1 | 22.1 | 20.98 | 21.33 | 3081084
2006-01-16 00:00:00 | 22.03 | 22.17 | 21.72 | 22.1 | 1374911
2006-01-13 00:00:00 | 22.4 | 22.4 | 21.91 | 22.03 | 863612
2006-01-12 00:00:00 | 22.53 | 22.65 | 22.25 | 22.4 | 926598
2006-01-11 00:00:00 | 22.6 | 22.9 | 22.31 | 22.53 | 1723841
2006-01-10 00:00:00 | 22.55 | 22.75 | 22.07 | 22.6 | 2004621
2006-01-09 00:00:00 | 22.06 | 22.59 | 21.85 | 22.55 | 1457603
2006-01-05 00:00:00 | 21.8 | 22.15 | 21.7 | 22.06 | 1943218
2006-01-04 00:00:00 | 21.44 | 21.8 | 21.02 | 21.8 | 1557310
2006-01-03 00:00:00 | 21.3 | 21.49 | 20.96 | 21.25 | 901489
2006-01-02 00:00:00 | 21.32 | 21.5 | 21.2 | 21.3 | 280312
2005-12-30 00:00:00 | 21.23 | 21.4 | 20.91 | 21.32 | 508255
2005-12-29 00:00:00 | 21.57 | 21.7 | 21.23 | 21.23 | 764514
2005-12-28 00:00:00 | 21.42 | 21.66 | 21.1 | 21.57 | 384198
2005-12-27 00:00:00 | 21.08 | 21.7 | 21.08 | 21.42 | 700177
2005-12-23 00:00:00 | 21.24 | 21.67 | 20.9 | 21.08 | 853597
2005-12-22 00:00:00 | 21.23 | 21.74 | 21.11 | 21.24 | 1128350
2005-12-21 00:00:00 | 20.9 | 21.62 | 20.7 | 21.23 | 1905830
2005-12-20 00:00:00 | 20.23 | 20.98 | 19.98 | 20.9 | 1480808
2005-12-19 00:00:00 | 20.07 | 20.35 | 20.01 | 20.23 | 654286
2005-12-16 00:00:00 | 19.69 | 20.16 | 19.69 | 20.07 | 662959
2005-12-15 00:00:00 | 20.02 | 20.17 | 19.44 | 19.69 | 926268
2005-12-14 00:00:00 | 20.3 | 20.38 | 19.85 | 19.88 | 534963
2005-12-13 00:00:00 | 20.11 | 20.45 | 20.03 | 20.3 | 485565
2005-12-12 00:00:00 | 19.97 | 20.15 | 19.76 | 20.11 | 443056
2005-12-09 00:00:00 | 19.96 | 19.96 | 19.64 | 19.71 | 407000
2005-12-08 00:00:00 | 19.95 | 20.17 | 19.65 | 19.96 | 549349
2005-12-07 00:00:00 | 20.01 | 20.19 | 19.9 | 19.95 | 860805
2005-12-06 00:00:00 | 19.55 | 20.08 | 19.5 | 20.01 | 697950
2005-12-05 00:00:00 | 20 | 20.19 | 19.4 | 19.55 | 1759497
2005-12-02 00:00:00 | 20 | 20.29 | 19.77 | 20 | 898957
2005-12-01 00:00:00 | 20.49 | 20.67 | 19.91 | 20 | 1465791
2005-11-30 00:00:00 | 20.79 | 20.89 | 20.31 | 20.36 | 699154
2005-11-29 00:00:00 | 20.41 | 20.89 | 20.33 | 20.79 | 877393
2005-11-28 00:00:00 | 20.31 | 20.6 | 20.24 | 20.41 | 950789
2005-11-25 00:00:00 | 20.18 | 20.48 | 20.16 | 20.31 | 1742804
2005-11-24 00:00:00 | 20.45 | 20.46 | 20.08 | 20.18 | 597297
2005-11-23 00:00:00 | 20.2 | 20.75 | 20.15 | 20.45 | 2209805
2005-11-22 00:00:00 | 19.89 | 20.27 | 19.65 | 20.2 | 1245835
2005-11-21 00:00:00 | 19.61 | 19.9 | 19.27 | 19.79 | 939355
2005-11-18 00:00:00 | 19.88 | 20.14 | 19.61 | 19.61 | 1080137
2005-11-17 00:00:00 | 19.81 | 20.56 | 19.61 | 19.88 | 2496765
2005-11-16 00:00:00 | 19.04 | 19.88 | 19.04 | 19.83 | 2544375
2005-11-15 00:00:00 | 19.25 | 19.33 | 18.93 | 19.04 | 1305152
2005-11-14 00:00:00 | 19.5 | 19.52 | 19.13 | 19.25 | 1594108
2005-11-11 00:00:00 | 18.7 | 19.54 | 18.7 | 19.5 | 2010398
2005-11-10 00:00:00 | 18.95 | 18.95 | 18.61 | 18.7 | 994387
2005-11-09 00:00:00 | 18.85 | 19.09 | 18.55 | 18.78 | 2076795
2005-11-08 00:00:00 | 18.91 | 18.96 | 18.71 | 18.95 | 1667273
2005-11-07 00:00:00 | 18.95 | 19.07 | 18.53 | 18.91 | 933206
2005-11-04 00:00:00 | 19.1 | 19.16 | 18.71 | 18.95 | 1949126
2005-11-03 00:00:00 | 18.76 | 19.16 | 18.65 | 19.1 | 2049779
2005-11-02 00:00:00 | 18.76 | 18.86 | 18.4 | 18.6 | 2600529
2005-11-01 00:00:00 | 18.51 | 18.77 | 18.4 | 18.76 | 744367
2005-10-31 00:00:00 | 18 | 18.53 | 18 | 18.51 | 2312887
2005-10-28 00:00:00 | 17.2 | 18.11 | 17.2 | 18 | 2647776
2005-10-27 00:00:00 | 16.83 | 17.34 | 16.6 | 17.2 | 2193896
2005-10-26 00:00:00 | 16.82 | 16.99 | 16.6 | 16.83 | 1153633
2005-10-25 00:00:00 | 16.7 | 16.98 | 16.69 | 16.82 | 1305503
2005-10-24 00:00:00 | 16.35 | 16.77 | 16.26 | 16.7 | 1119274
2005-10-21 00:00:00 | 16.35 | 16.46 | 16.2 | 16.35 | 996168
2005-10-20 00:00:00 | 16.69 | 17 | 16.28 | 16.35 | 789223
2005-10-19 00:00:00 | 17.01 | 17.01 | 16.2 | 16.69 | 1848868
2005-10-18 00:00:00 | 17.22 | 17.31 | 16.9 | 17.01 | 629181
2005-10-17 00:00:00 | 17.3 | 17.42 | 17.19 | 17.22 | 1167409
2005-10-14 00:00:00 | 17.18 | 17.46 | 17.14 | 17.3 | 1002851
2005-10-13 00:00:00 | 17.4 | 17.64 | 17.14 | 17.18 | 862996
2005-10-12 00:00:00 | 17.71 | 17.82 | 17.4 | 17.4 | 1413220
2005-10-11 00:00:00 | 17.7 | 17.91 | 17.7 | 17.8 | 1170193
2005-10-10 00:00:00 | 17.58 | 17.75 | 17.56 | 17.7 | 572990
2005-10-07 00:00:00 | 17.76 | 17.8 | 17.44 | 17.58 | 1350736
2005-10-06 00:00:00 | 18.16 | 18.16 | 17.75 | 17.76 | 2165955
2005-10-05 00:00:00 | 17.99 | 18.2 | 17.83 | 18.16 | 1131975
2005-10-04 00:00:00 | 17.69 | 18.05 | 17.61 | 17.99 | 1400008
2005-10-03 00:00:00 | 17.42 | 17.86 | 17.42 | 17.69 | 5621016
2005-09-30 00:00:00 | 17.55 | 17.74 | 17.09 | 17.4 | 3345151
2005-09-29 00:00:00 | 18.16 | 18.16 | 17.5 | 17.55 | 2573230
2005-09-28 00:00:00 | 18.4 | 18.58 | 18.11 | 18.16 | 1208690
2005-09-27 00:00:00 | 18.76 | 18.76 | 18.3 | 18.4 | 523543
2005-09-26 00:00:00 | 18.66 | 18.85 | 18.5 | 18.76 | 844820
2005-09-23 00:00:00 | 18.56 | 18.8 | 18.5 | 18.66 | 528104
2005-09-22 00:00:00 | 18.85 | 18.85 | 18.59 | 18.65 | 512566
2005-09-21 00:00:00 | 19 | 19.02 | 18.77 | 18.85 | 349604
2005-09-20 00:00:00 | 19.02 | 19.02 | 18.89 | 19 | 374138
2005-09-19 00:00:00 | 18.89 | 19.1 | 18.71 | 19.02 | 278426
2005-09-16 00:00:00 | 19.07 | 19.09 | 18.89 | 18.89 | 567511
2005-09-15 00:00:00 | 19.24 | 19.3 | 19.01 | 19.07 | 506853
2005-09-14 00:00:00 | 19.33 | 19.36 | 19.2 | 19.24 | 570853
2005-09-13 00:00:00 | 19.05 | 19.38 | 18.95 | 19.33 | 800811
2005-09-12 00:00:00 | 18.7 | 19.09 | 18.62 | 19.05 | 943121
2005-09-09 00:00:00 | 18.71 | 18.78 | 18.66 | 18.7 | 604214
2005-09-08 00:00:00 | 18.88 | 18.95 | 18.64 | 18.71 | 463880
2005-09-07 00:00:00 | 18.68 | 18.89 | 18.62 | 18.88 | 572867
2005-09-06 00:00:00 | 18.71 | 18.84 | 18.63 | 18.68 | 760453
2005-09-05 00:00:00 | 18.97 | 18.99 | 18.79 | 18.85 | 430009
2005-09-02 00:00:00 | 18.97 | 18.97 | 18.61 | 18.97 | 777448
2005-09-01 00:00:00 | 18.8 | 18.97 | 18.8 | 18.97 | 424112
2005-08-31 00:00:00 | 18.58 | 18.87 | 18.53 | 18.8 | 445549
2005-08-30 00:00:00 | 18.64 | 18.9 | 18.5 | 18.58 | 831918
2005-08-29 00:00:00 | 18.74 | 18.74 | 18.61 | 18.64 | 248883
2005-08-26 00:00:00 | 18.81 | 19.01 | 18.8 | 18.8 | 570245
2005-08-25 00:00:00 | 18.98 | 18.99 | 18.81 | 18.81 | 480641
2005-08-24 00:00:00 | 19.1 | 19.1 | 18.83 | 18.98 | 435888
2005-08-23 00:00:00 | 19.13 | 19.24 | 19.01 | 19.1 | 516799
2005-08-22 00:00:00 | 19.14 | 19.35 | 19.1 | 19.13 | 225744
2005-08-19 00:00:00 | 19.2 | 19.33 | 19.1 | 19.14 | 378571
2005-08-18 00:00:00 | 19.45 | 19.56 | 19.19 | 19.2 | 317086
2005-08-17 00:00:00 | 19.47 | 19.52 | 19.3 | 19.45 | 606564
2005-08-16 00:00:00 | 19.5 | 19.64 | 19.45 | 19.47 | 342481
2005-08-15 00:00:00 | 19.31 | 19.59 | 19.31 | 19.5 | 162861
2005-08-12 00:00:00 | 19.54 | 19.59 | 19.32 | 19.34 | 495628
2005-08-11 00:00:00 | 19.66 | 19.66 | 19.32 | 19.54 | 713189
2005-08-10 00:00:00 | 19.33 | 19.68 | 19.33 | 19.66 | 966600
2005-08-09 00:00:00 | 19.32 | 19.45 | 19.14 | 19.33 | 663252
2005-08-08 00:00:00 | 19.14 | 19.54 | 19.01 | 19.32 | 506516
2005-08-05 00:00:00 | 19.03 | 19.2 | 18.85 | 19.14 | 626320
2005-08-04 00:00:00 | 18.99 | 19.16 | 18.96 | 19.03 | 1047000
2005-08-03 00:00:00 | 18.97 | 19.08 | 18.93 | 18.99 | 1045741
2005-08-02 00:00:00 | 19.15 | 19.15 | 18.7 | 18.97 | 2517755
2005-08-01 00:00:00 | 19.55 | 19.6 | 19.07 | 19.15 | 1390735
2005-07-29 00:00:00 | 19.7 | 19.86 | 19.46 | 19.55 | 1387141
2005-07-28 00:00:00 | 19.98 | 20.05 | 19.46 | 19.7 | 1394676
2005-07-27 00:00:00 | 20 | 20.12 | 19.71 | 19.98 | 843205
2005-07-26 00:00:00 | 19.79 | 20.01 | 19.65 | 20 | 508490
2005-07-25 00:00:00 | 19.66 | 19.83 | 19.6 | 19.79 | 480954
2005-07-22 00:00:00 | 19.78 | 19.85 | 19.61 | 19.66 | 416232
2005-07-21 00:00:00 | 19.84 | 19.97 | 19.75 | 19.78 | 602828
2005-07-20 00:00:00 | 19.65 | 19.89 | 19.6 | 19.84 | 1461565
2005-07-19 00:00:00 | 19.53 | 19.65 | 19.45 | 19.65 | 724744
2005-07-18 00:00:00 | 19.6 | 19.65 | 19.44 | 19.53 | 716235
2005-07-15 00:00:00 | 19.94 | 20 | 19.54 | 19.6 | 1605336
2005-07-14 00:00:00 | 20.23 | 20.23 | 19.85 | 19.94 | 1471570
2005-07-13 00:00:00 | 20.38 | 20.45 | 20.1 | 20.23 | 581796
2005-07-12 00:00:00 | 20.26 | 20.45 | 20.07 | 20.38 | 582211
2005-07-11 00:00:00 | 20.04 | 20.26 | 20.04 | 20.25 | 531682
2005-07-08 00:00:00 | 19.59 | 20.05 | 19.59 | 20.04 | 936354
2005-07-07 00:00:00 | 19.63 | 19.66 | 18.9 | 19.44 | 1155154
2005-07-06 00:00:00 | 19.74 | 19.88 | 19.57 | 19.67 | 844350
2005-07-05 00:00:00 | 19.5 | 19.78 | 19.32 | 19.74 | 1054665
2005-07-04 00:00:00 | 19.44 | 19.48 | 19.3 | 19.43 | 232252
2005-07-01 00:00:00 | 19.36 | 19.47 | 19.15 | 19.44 | 416653
2005-06-30 00:00:00 | 19.32 | 19.43 | 19.27 | 19.36 | 615998
2005-06-29 00:00:00 | 19.26 | 19.49 | 19.26 | 19.45 | 751693
2005-06-28 00:00:00 | 18.9 | 19.26 | 18.9 | 19.26 | 617677
2005-06-27 00:00:00 | 19.11 | 19.11 | 18.7 | 18.9 | 756186
2005-06-24 00:00:00 | 19.1 | 19.29 | 19.08 | 19.11 | 813652
2005-06-23 00:00:00 | 19.49 | 19.51 | 19.26 | 19.3 | 1055009
2005-06-22 00:00:00 | 19.56 | 19.63 | 19.41 | 19.49 | 473586
2005-06-21 00:00:00 | 19.37 | 19.59 | 19.27 | 19.56 | 677201
2005-06-20 00:00:00 | 19.44 | 19.62 | 19.32 | 19.37 | 440939
2005-06-17 00:00:00 | 19.5 | 19.65 | 19.43 | 19.44 | 601922
2005-06-16 00:00:00 | 19.32 | 19.63 | 19.32 | 19.5 | 618818
2005-06-15 00:00:00 | 19.33 | 19.54 | 19.14 | 19.29 | 607118
2005-06-14 00:00:00 | 19.36 | 19.45 | 19.14 | 19.33 | 649798
2005-06-13 00:00:00 | 19.19 | 19.55 | 19.08 | 19.36 | 791441
2005-06-10 00:00:00 | 19.34 | 19.54 | 19.1 | 19.19 | 749797
2005-06-09 00:00:00 | 19.35 | 19.74 | 19.24 | 19.34 | 1270405
2005-06-08 00:00:00 | 19.24 | 19.45 | 19.04 | 19.35 | 868894
2005-06-07 00:00:00 | 18.84 | 19.24 | 18.84 | 19.24 | 1277885
2005-06-06 00:00:00 | 18.78 | 18.87 | 18.78 | 18.84 | 370032
2005-06-03 00:00:00 | 18.84 | 18.98 | 18.65 | 18.78 | 722049
2005-06-02 00:00:00 | 18.93 | 19.17 | 18.75 | 18.84 | 818179
2005-06-01 00:00:00 | 18.84 | 18.99 | 18.78 | 18.93 | 676684
2005-05-31 00:00:00 | 18.72 | 19.06 | 18.72 | 18.84 | 968083
2005-05-30 00:00:00 | 18.52 | 18.72 | 18.52 | 18.72 | 363771
2005-05-27 00:00:00 | 18.8 | 18.85 | 18.61 | 18.68 | 589206
2005-05-26 00:00:00 | 18.82 | 18.95 | 18.75 | 18.79 | 795692
2005-05-25 00:00:00 | 19.04 | 19.13 | 18.77 | 18.82 | 803204
2005-05-24 00:00:00 | 18.7 | 19.07 | 18.6 | 19.04 | 1656729
2005-05-23 00:00:00 | 18.45 | 18.74 | 18.45 | 18.7 | 1580390
2005-05-20 00:00:00 | 18.47 | 18.56 | 18.38 | 18.45 | 1149361
2005-05-19 00:00:00 | 18.66 | 18.74 | 18.35 | 18.5 | 2157386
2005-05-18 00:00:00 | 18.29 | 18.65 | 18.08 | 18.65 | 1569660
2005-05-17 00:00:00 | 17.92 | 18.33 | 17.91 | 18.29 | 1152166
2005-05-16 00:00:00 | 17.93 | 18 | 17.71 | 17.92 | 427243
2005-05-13 00:00:00 | 17.53 | 17.93 | 17.31 | 17.9 | 1776643
2005-05-12 00:00:00 | 17.7 | 17.96 | 17.47 | 17.53 | 1509691
2005-05-11 00:00:00 | 17.94 | 17.96 | 17.58 | 17.7 | 1467135
2005-05-10 00:00:00 | 18.29 | 18.29 | 17.87 | 17.94 | 1688098
2005-05-09 00:00:00 | 19.03 | 19.09 | 18.75 | 18.87 | 2628980
2005-05-06 00:00:00 | 18.94 | 19.03 | 18.76 | 18.88 | 1239559
2005-05-05 00:00:00 | 19 | 19.07 | 18.83 | 18.94 | 1402712
2005-05-04 00:00:00 | 18.46 | 18.69 | 18.37 | 18.66 | 651010
2005-05-03 00:00:00 | 18.07 | 18.56 | 18.07 | 18.3 | 1126907
2005-05-02 00:00:00 | 17.85 | 18.18 | 17.8 | 18.07 | 445951
2005-04-29 00:00:00 | 17.4 | 17.93 | 17.17 | 17.67 | 879617
2005-04-28 00:00:00 | 18.05 | 18.23 | 17.44 | 17.52 | 1039472
2005-04-27 00:00:00 | 18.28 | 18.28 | 17.98 | 18.06 | 817390
2005-04-26 00:00:00 | 18.31 | 18.44 | 18.15 | 18.28 | 1098123
2005-04-25 00:00:00 | 18.33 | 18.38 | 17.85 | 18.35 | 1211632
2005-04-22 00:00:00 | 18.03 | 18.49 | 18.03 | 18.33 | 522782
2005-04-21 00:00:00 | 17.8 | 18.17 | 17.6 | 18.03 | 807205
2005-04-20 00:00:00 | 17.6 | 17.95 | 17.6 | 17.8 | 731822
2005-04-19 00:00:00 | 17.71 | 17.85 | 17.6 | 17.6 | 1454085
2005-04-18 00:00:00 | 17.99 | 17.99 | 17.31 | 17.53 | 1142677
2005-04-15 00:00:00 | 18.26 | 18.3 | 17.99 | 17.99 | 791078
2005-04-14 00:00:00 | 18.05 | 18.47 | 18.03 | 18.46 | 905419
2005-04-13 00:00:00 | 18.27 | 18.47 | 18.16 | 18.16 | 838286
2005-04-12 00:00:00 | 18.31 | 18.5 | 18.17 | 18.27 | 493046
2005-04-11 00:00:00 | 18.5 | 18.5 | 18.25 | 18.31 | 362604
2005-04-08 00:00:00 | 18.79 | 18.79 | 18.25 | 18.36 | 758326
2005-04-07 00:00:00 | 18.67 | 18.72 | 18.46 | 18.48 | 778037
2005-04-06 00:00:00 | 19.02 | 19.25 | 18.45 | 18.53 | 2243611
2005-04-05 00:00:00 | 18.37 | 18.9 | 18.37 | 18.88 | 767746
2005-04-04 00:00:00 | 18.15 | 18.4 | 18.03 | 18.3 | 1155740
2005-04-01 00:00:00 | 18.07 | 18.3 | 17.95 | 18.23 | 1274786
2005-03-31 00:00:00 | 17.46 | 18.06 | 17.46 | 17.94 | 1960113
2005-03-30 00:00:00 | 16.94 | 17.44 | 16.94 | 17.39 | 625663
2005-03-29 00:00:00 | 17.18 | 17.26 | 16.91 | 17.08 | 676088
2005-03-24 00:00:00 | 17.15 | 17.24 | 17.05 | 17.19 | 373598
2005-03-23 00:00:00 | 17.15 | 17.15 | 16.92 | 17.05 | 364398
2005-03-22 00:00:00 | 16.98 | 17.22 | 16.85 | 17.22 | 364901
2005-03-21 00:00:00 | 17.09 | 17.1 | 16.82 | 16.89 | 248102
2005-03-18 00:00:00 | 16.9 | 17.1 | 16.74 | 17.07 | 349055
2005-03-17 00:00:00 | 16.63 | 16.93 | 16.62 | 16.84 | 500148
2005-03-16 00:00:00 | 17.04 | 17.09 | 16.7 | 16.72 | 650845
2005-03-15 00:00:00 | 17.1 | 17.19 | 16.92 | 16.97 | 361819
2005-03-14 00:00:00 | 17.3 | 17.3 | 17.04 | 17.19 | 424498
2005-03-11 00:00:00 | 16.95 | 17.21 | 16.93 | 17.21 | 305141
2005-03-10 00:00:00 | 17.05 | 17.1 | 16.83 | 16.95 | 504602
2005-03-09 00:00:00 | 17.1 | 17.33 | 17.03 | 17.03 | 581710
2005-03-08 00:00:00 | 17.35 | 17.4 | 17.13 | 17.15 | 782404
2005-03-07 00:00:00 | 17.35 | 17.49 | 17.15 | 17.38 | 963014
2005-03-04 00:00:00 | 17.08 | 17.3 | 17 | 17.3 | 1383494
2005-03-03 00:00:00 | 17.22 | 17.34 | 17.03 | 17.09 | 1757982
2005-03-02 00:00:00 | 17.23 | 17.55 | 17.12 | 17.13 | 3512501
2005-03-01 00:00:00 | 16.72 | 17.05 | 16.65 | 16.88 | 2128043
2005-02-28 00:00:00 | 16.5 | 16.66 | 16.45 | 16.65 | 1788602
2005-02-25 00:00:00 | 16.05 | 16.43 | 15.95 | 16.43 | 1942737
2005-02-24 00:00:00 | 15.92 | 16 | 15.65 | 15.87 | 1585182
2005-02-23 00:00:00 | 15.65 | 16.02 | 15.4 | 15.89 | 1586976
2005-02-22 00:00:00 | 16.1 | 16.18 | 15.75 | 15.81 | 1121106
2005-02-21 00:00:00 | 16.15 | 16.25 | 15.86 | 15.98 | 1094929
2005-02-18 00:00:00 | 16.55 | 16.55 | 16.21 | 16.26 | 481022
2005-02-17 00:00:00 | 16.46 | 16.53 | 16.4 | 16.5 | 838878
2005-02-16 00:00:00 | 16.4 | 16.57 | 16.35 | 16.4 | 1212363
2005-02-15 00:00:00 | 16.43 | 16.49 | 16.34 | 16.37 | 790639
2005-02-14 00:00:00 | 16.6 | 16.67 | 16.5 | 16.5 | 1054571
2005-02-11 00:00:00 | 16.6 | 16.62 | 16.47 | 16.62 | 1049116
2005-02-10 00:00:00 | 16.42 | 16.63 | 16.42 | 16.59 | 1285220
2005-02-09 00:00:00 | 16.49 | 16.56 | 16.3 | 16.5 | 1171955
2005-02-08 00:00:00 | 16.45 | 16.49 | 16.23 | 16.44 | 1786019
2005-02-07 00:00:00 | 16.03 | 16.43 | 16.03 | 16.3 | 2407504
2005-02-04 00:00:00 | 16.28 | 16.29 | 15.75 | 15.97 | 2951489
2005-02-03 00:00:00 | 16.52 | 16.52 | 16.12 | 16.19 | 1700692
2005-02-02 00:00:00 | 16.68 | 16.68 | 16.44 | 16.48 | 1134147
2005-02-01 00:00:00 | 16.69 | 16.69 | 16.43 | 16.54 | 1081264
2005-01-31 00:00:00 | 16.6 | 16.74 | 16.55 | 16.6 | 963558
2005-01-28 00:00:00 | 16.55 | 16.68 | 16.5 | 16.58 | 742993
2005-01-27 00:00:00 | 16.7 | 16.7 | 16.33 | 16.55 | 745701
2005-01-26 00:00:00 | 16.65 | 16.79 | 16.56 | 16.58 | 1008906
2005-01-25 00:00:00 | 15.93 | 16.58 | 15.93 | 16.56 | 2030383
2005-01-24 00:00:00 | 16.02 | 16.05 | 15.68 | 15.75 | 1200461
2005-01-21 00:00:00 | 16 | 16.3 | 16 | 16.05 | 1051789
2005-01-20 00:00:00 | 16.41 | 16.44 | 16.09 | 16.09 | 1587560
2005-01-19 00:00:00 | 16.6 | 16.62 | 16.46 | 16.5 | 931404
2005-01-18 00:00:00 | 16.69 | 16.76 | 16.25 | 16.6 | 2965592
2005-01-17 00:00:00 | 16.69 | 16.87 | 16.69 | 16.8 | 826260
2005-01-14 00:00:00 | 16.59 | 16.75 | 16.37 | 16.55 | 667940
2005-01-13 00:00:00 | 16.28 | 16.6 | 16.18 | 16.56 | 1320661
2005-01-12 00:00:00 | 16.51 | 16.8 | 16.15 | 16.17 | 1517092
2005-01-11 00:00:00 | 17 | 17.22 | 16.47 | 16.52 | 2230095
2005-01-10 00:00:00 | 16.52 | 17.08 | 16.5 | 16.81 | 2580406
2005-01-07 00:00:00 | 16.05 | 16.43 | 16 | 16.42 | 1680977
2005-01-05 00:00:00 | 16.14 | 16.38 | 15.85 | 15.85 | 2130456
2005-01-04 00:00:00 | 15.42 | 16.1 | 15.42 | 16.1 | 2254627
2005-01-03 00:00:00 | 15.15 | 15.48 | 15.1 | 15.37 | 1270548
2004-12-30 00:00:00 | 14.84 | 15.18 | 14.83 | 15.18 | 4099265
2004-12-29 00:00:00 | 14.77 | 14.87 | 14.75 | 14.81 | 759988
2004-12-28 00:00:00 | 14.72 | 14.85 | 14.69 | 14.85 | 591000
2004-12-27 00:00:00 | 14.69 | 14.75 | 14.65 | 14.75 | 415734
2004-12-23 00:00:00 | 14.78 | 14.81 | 14.66 | 14.69 | 619894
2004-12-22 00:00:00 | 14.81 | 14.88 | 14.66 | 14.72 | 677309
2004-12-21 00:00:00 | 14.8 | 14.91 | 14.73 | 14.8 | 952676
2004-12-20 00:00:00 | 14.72 | 14.94 | 14.65 | 14.72 | 812834
2004-12-17 00:00:00 | 14.71 | 14.75 | 14.56 | 14.56 | 755459
2004-12-16 00:00:00 | 15.12 | 15.15 | 14.61 | 14.77 | 1371303
2004-12-15 00:00:00 | 14.85 | 15.15 | 14.76 | 15.03 | 989505
2004-12-14 00:00:00 | 14.79 | 14.9 | 14.7 | 14.79 | 1415067
2004-12-13 00:00:00 | 14.76 | 15.04 | 14.66 | 14.77 | 1928974
2004-12-10 00:00:00 | 14.7 | 14.71 | 14.62 | 14.66 | 1274694
2004-12-09 00:00:00 | 14.56 | 14.74 | 14.45 | 14.6 | 1849062
2004-12-07 00:00:00 | 14.69 | 14.74 | 14.55 | 14.65 | 810160
2004-12-03 00:00:00 | 14.5 | 14.72 | 14.48 | 14.69 | 1268608
2004-12-02 00:00:00 | 14.21 | 14.5 | 13.92 | 14.45 | 2039756
2004-12-01 00:00:00 | 14.22 | 14.32 | 14.16 | 14.18 | 925615
2004-11-30 00:00:00 | 14.39 | 14.39 | 14.2 | 14.22 | 1042996
2004-11-29 00:00:00 | 14.58 | 14.63 | 14.23 | 14.37 | 1150086
2004-11-26 00:00:00 | 14.59 | 14.6 | 14.36 | 14.49 | 387718
2004-11-25 00:00:00 | 14.68 | 14.76 | 14.58 | 14.62 | 797371
2004-11-24 00:00:00 | 14.73 | 14.75 | 14.56 | 14.6 | 681543
2004-11-23 00:00:00 | 14.62 | 14.74 | 14.62 | 14.65 | 1293632
2004-11-22 00:00:00 | 14.5 | 14.61 | 14.5 | 14.58 | 353765
2004-11-19 00:00:00 | 14.52 | 14.79 | 14.52 | 14.61 | 1154041
2004-11-18 00:00:00 | 14.58 | 14.67 | 14.54 | 14.55 | 765019
2004-11-17 00:00:00 | 14.6 | 14.68 | 14.53 | 14.59 | 722502
2004-11-16 00:00:00 | 14.99 | 14.99 | 14.51 | 14.54 | 973344
2004-11-15 00:00:00 | 14.9 | 14.97 | 14.79 | 14.9 | 637552
2004-11-12 00:00:00 | 14.93 | 14.93 | 14.73 | 14.83 | 1090892
2004-11-11 00:00:00 | 14.94 | 14.94 | 14.73 | 14.81 | 530528
2004-11-10 00:00:00 | 14.48 | 14.84 | 14.48 | 14.84 | 913869
2004-11-09 00:00:00 | 14.64 | 14.75 | 14.52 | 14.54 | 928135
2004-11-08 00:00:00 | 14.49 | 14.66 | 14.42 | 14.66 | 1030005
2004-11-05 00:00:00 | 14.35 | 14.54 | 14.32 | 14.47 | 2241476
2004-11-04 00:00:00 | 14.83 | 14.85 | 14.15 | 14.19 | 3396667
2004-11-03 00:00:00 | 14.88 | 14.97 | 14.77 | 14.77 | 1101794
2004-11-02 00:00:00 | 15.15 | 15.15 | 14.85 | 14.85 | 1823457
2004-10-29 00:00:00 | 15.11 | 15.2 | 14.92 | 14.98 | 926593
2004-10-28 00:00:00 | 15.25 | 15.29 | 15.07 | 15.24 | 812242
2004-10-27 00:00:00 | 15.4 | 15.57 | 14.93 | 15.15 | 2060823
2004-10-26 00:00:00 | 15.02 | 15.46 | 15.02 | 15.4 | 1559626
2004-10-25 00:00:00 | 15.18 | 15.18 | 14.89 | 14.98 | 978195
2004-10-22 00:00:00 | 15.31 | 15.48 | 15.15 | 15.3 | 1319969
2004-10-21 00:00:00 | 15 | 15.19 | 14.76 | 15.19 | 1958354
2004-10-20 00:00:00 | 14.85 | 15.07 | 14.75 | 14.95 | 2484343
2004-10-19 00:00:00 | 15.2 | 15.42 | 14.53 | 14.89 | 6210882
2004-10-18 00:00:00 | 15.87 | 15.93 | 15.33 | 15.43 | 943945
2004-10-15 00:00:00 | 15.9 | 16.19 | 15.61 | 15.74 | 3103870
2004-10-14 00:00:00 | 16.5 | 16.59 | 15.71 | 15.92 | 2657750
2004-10-13 00:00:00 | 16.2 | 16.79 | 16.12 | 16.44 | 4021632
2004-10-11 00:00:00 | 15.98 | 16.13 | 15.66 | 16.09 | 1410499
2004-10-08 00:00:00 | 15.15 | 16.3 | 15.15 | 15.8 | 3526951
2004-10-07 00:00:00 | 15.05 | 15.38 | 15.03 | 15.28 | 3562966
2004-10-06 00:00:00 | 14.55 | 15 | 14.55 | 15 | 1441791
2004-10-05 00:00:00 | 14.69 | 14.85 | 14.5 | 14.51 | 783936
2004-10-04 00:00:00 | 14.6 | 14.9 | 14.6 | 14.75 | 1031173
2004-10-01 00:00:00 | 14.58 | 14.72 | 14.43 | 14.66 | 878059
2004-09-30 00:00:00 | 14.77 | 14.81 | 14.45 | 14.56 | 653556
2004-09-29 00:00:00 | 14.75 | 14.85 | 14.5 | 14.71 | 1335991
2004-09-28 00:00:00 | 14.2 | 14.75 | 14.2 | 14.62 | 1621597
2004-09-27 00:00:00 | 14.33 | 14.34 | 14.19 | 14.29 | 835895
2004-09-24 00:00:00 | 14.04 | 14.4 | 14 | 14.39 | 998216
2004-09-23 00:00:00 | 14 | 14.16 | 13.97 | 14.04 | 854998
2004-09-22 00:00:00 | 14.08 | 14.3 | 14 | 14.11 | 1955806
2004-09-21 00:00:00 | 14.06 | 14.15 | 13.95 | 14 | 1209185
2004-09-20 00:00:00 | 14.03 | 14.07 | 13.83 | 13.98 | 446414
2004-09-17 00:00:00 | 14.1 | 14.22 | 13.88 | 14.08 | 2300098
2004-09-16 00:00:00 | 13.68 | 14.14 | 13.63 | 14.1 | 1494233
2004-09-15 00:00:00 | 13.8 | 14.07 | 13.61 | 13.66 | 1516833
2004-09-14 00:00:00 | 13.82 | 13.94 | 13.72 | 13.84 | 1363853
2004-09-13 00:00:00 | 13.22 | 13.81 | 13.2 | 13.81 | 3209074
2004-09-10 00:00:00 | 13.2 | 13.25 | 13.15 | 13.22 | 956407
2004-09-09 00:00:00 | 13.13 | 13.29 | 13 | 13.16 | 2196790
2004-09-08 00:00:00 | 12.88 | 13.15 | 12.85 | 13.15 | 2241329
2004-09-07 00:00:00 | 12.92 | 12.92 | 12.78 | 12.84 | 621598
2004-09-06 00:00:00 | 12.97 | 13 | 12.9 | 12.95 | 569051
2004-09-03 00:00:00 | 12.7 | 12.95 | 12.66 | 12.9 | 994815
2004-09-02 00:00:00 | 12.85 | 12.85 | 12.75 | 12.75 | 575264
2004-09-01 00:00:00 | 12.94 | 12.94 | 12.83 | 12.9 | 345942
2004-08-31 00:00:00 | 12.95 | 12.96 | 12.69 | 12.9 | 2281006
2004-08-30 00:00:00 | 12.93 | 12.95 | 12.82 | 12.93 | 218944
2004-08-27 00:00:00 | 12.99 | 13 | 12.85 | 12.95 | 175154
2004-08-26 00:00:00 | 12.95 | 13 | 12.93 | 12.95 | 696659
2004-08-25 00:00:00 | 13 | 13.09 | 12.85 | 12.88 | 334131
2004-08-24 00:00:00 | 13 | 13.12 | 12.9 | 13.06 | 374668
2004-08-23 00:00:00 | 12.88 | 13.04 | 12.82 | 13 | 462435
2004-08-20 00:00:00 | 12.65 | 12.8 | 12.61 | 12.8 | 219706
2004-08-19 00:00:00 | 12.87 | 12.87 | 12.7 | 12.73 | 827218
2004-08-18 00:00:00 | 12.84 | 12.88 | 12.61 | 12.83 | 434144
2004-08-17 00:00:00 | 12.62 | 12.78 | 12.62 | 12.71 | 733658
2004-08-16 00:00:00 |  |  |  | 12.51
2004-08-13 00:00:00 | 12.24 | 12.55 | 12.2 | 12.51 | 908569
2004-08-12 00:00:00 | 12.2 | 12.44 | 12.2 | 12.31 | 2037647
2004-08-11 00:00:00 | 12.45 | 12.6 | 12.09 | 12.2 | 919691
2004-08-10 00:00:00 | 12.25 | 12.38 | 12.2 | 12.32 | 687104
2004-08-09 00:00:00 | 12.41 | 12.43 | 12.17 | 12.2 | 829489
2004-08-06 00:00:00 | 12.52 | 12.7 | 12.3 | 12.41 | 1386107
2004-08-05 00:00:00 | 12.64 | 12.77 | 12.53 | 12.66 | 816487
2004-08-04 00:00:00 | 12.62 | 12.65 | 12.41 | 12.58 | 729833
2004-08-03 00:00:00 | 12.84 | 12.97 | 12.52 | 12.62 | 776963
2004-08-02 00:00:00 | 13 | 13.1 | 12.65 | 12.77 | 729508
2004-07-30 00:00:00 | 13.3 | 13.31 | 13.05 | 13.13 | 1044448
2004-07-29 00:00:00 | 13.14 | 13.36 | 13.08 | 13.16 | 2167784
2004-07-28 00:00:00 | 12.92 | 13.23 | 12.85 | 13 | 2779082
2004-07-27 00:00:00 | 12.3 | 12.74 | 12.25 | 12.74 | 1881244
2004-07-26 00:00:00 | 12.42 | 12.48 | 12.15 | 12.2 | 2200032
2004-07-23 00:00:00 | 12.94 | 12.97 | 12.32 | 12.43 | 3576435
2004-07-22 00:00:00 | 13.24 | 13.31 | 12.8 | 12.8 | 2074644
2004-07-21 00:00:00 | 13.59 | 13.65 | 13.25 | 13.25 | 2813920
2004-07-20 00:00:00 | 13.38 | 13.55 | 13.37 | 13.5 | 3768820
2004-07-19 00:00:00 | 13.11 | 13.35 | 13.1 | 13.31 | 1659711
2004-07-16 00:00:00 | 13.09 | 13.19 | 12.95 | 13.16 | 1349656
2004-07-15 00:00:00 | 13.1 | 13.26 | 12.91 | 13.08 | 3284099
2004-07-14 00:00:00 | 12.89 | 13.09 | 12.85 | 13.05 | 3881971
2004-07-13 00:00:00 | 12.73 | 12.92 | 12.66 | 12.9 | 2306173
2004-07-12 00:00:00 | 12.75 | 12.96 | 12.58 | 12.65 | 3213433
2004-07-09 00:00:00 | 12.42 | 12.72 | 12.42 | 12.72 | 2374492
2004-07-08 00:00:00 | 12.32 | 12.5 | 12.18 | 12.47 | 1895802
2004-07-07 00:00:00 | 12.18 | 12.32 | 12.18 | 12.28 | 1489439
2004-07-06 00:00:00 | 12.24 | 12.39 | 12.05 | 12.2 | 2218192
2004-07-05 00:00:00 | 12.42 | 12.43 | 12.15 | 12.2 | 1456360
2004-07-02 00:00:00 | 12.33 | 12.44 | 12.3 | 12.41 | 1315032
2004-07-01 00:00:00 | 12.39 | 12.57 | 12.28 | 12.3 | 2741764
2004-06-30 00:00:00 | 12.41 | 12.43 | 12.24 | 12.27 | 3318712
2004-06-29 00:00:00 | 12.65 | 12.73 | 12.32 | 12.32 | 4722670
2004-06-28 00:00:00 | 12.38 | 12.7 | 12.35 | 12.65 | 8286278
2004-06-25 00:00:00 | 11.95 | 12.36 | 11.92 | 12.29 | 16594414
2004-06-24 00:00:00 | 12.5 | 12.5 | 11.82 | 12 | 41984976