Spreadsheet: 34401a12-cdda-4359-8455-3acae482b024
Sheet: Sheet1

Dato | [NAME] | Høj | Lav | Seneste | Volume
2013-05-17 00:00:00 | 79.42 | 80.13 | 78.27 | 79.61 | 4351850
2013-05-16 00:00:00 | 79.37 | 81.7 | 79.24 | 79.5 | 4805690
2013-05-15 00:00:00 | 78.03 | 79.98 | 77.65 | 79.58 | 4275388
2013-05-14 00:00:00 | 76.88 | 81.5 | 76.66 | 78.39 | 8653058
2013-05-13 00:00:00 | 76.09 | 77.56 | 75.25 | 77.38 | 5769823
2013-05-10 00:00:00 | 75.52 | 77.52 | 73.55 | 77.22 | 9806462
2013-05-09 00:00:00 | 67.92 | 76.99 | 67 | 76.04 | 26222501
2013-05-08 00:00:00 | 58.94 | 59.48 | 57.76 | 59.48 | 8942432
2013-05-07 00:00:00 | 59.16 | 59.55 | 58.12 | 58.56 | 3162076
2013-05-06 00:00:00 | 58.52 | 59.56 | 58.13 | 58.78 | 2951690
2013-05-03 00:00:00 | 57.77 | 59.62 | 57.76 | 58.08 | 3304416
2013-05-02 00:00:00 | 57.41 | 58.18 | 57.01 | 57.35 | 3125365
2013-05-01 00:00:00 | 57.09 | 57.53 | 55.69 | 57.09 | 2929153
2013-04-30 00:00:00 | 56.27 | 57.5 | 56.01 | 57.4 | 2330803
2013-04-29 00:00:00 | 55.7 | 57.19 | 55.45 | 56.47 | 2242080
2013-04-26 00:00:00 | 56.5 | 57.23 | 55.31 | 55.56 | 2251930
2013-04-25 00:00:00 | 57.42 | 57.9 | 56.44 | 56.55 | 2231875
2013-04-24 00:00:00 | 56.54 | 58.3 | 56.26 | 56.91 | 2631997
2013-04-23 00:00:00 | 55.57 | 57.5 | 55.35 | 56.19 | 2936248
2013-04-22 00:00:00 | 55.13 | 55.75 | 53.56 | 55.12 | 1899754
2013-04-19 00:00:00 | 54.83 | 56.04 | 54.57 | 55.01 | 2002164
2013-04-18 00:00:00 | 55.72 | 56.14 | 53.82 | 54.46 | 1815617
2013-04-17 00:00:00 | 56.52 | 56.7 | 53.87 | 55.44 | 2180808
2013-04-16 00:00:00 | 55.79 | 57.31 | 55 | 56.98 | 2345681
2013-04-15 00:00:00 | 57.3 | 57.44 | 54.41 | 54.66 | 2737192
2013-04-12 00:00:00 | 57.62 | 58.07 | 56.9 | 57.44 | 1453121
2013-04-11 00:00:00 | 57.24 | 58.43 | 57.21 | 58.22 | 2380024
2013-04-10 00:00:00 | 55.43 | 57.75 | 55.26 | 57.11 | 3215752
2013-04-09 00:00:00 | 55 | 55.96 | 54.9 | 55.26 | 2185353
2013-04-08 00:00:00 | 53.07 | 55.09 | 53.07 | 54.82 | 2323303
2013-04-05 00:00:00 | 53.99 | 54.18 | 52.58 | 53.23 | 3253749
2013-04-04 00:00:00 | 54.05 | 55.6 | 52.73 | 54.97 | 3382847
2013-04-03 00:00:00 | 57.49 | 58.1 | 53.51 | 54.14 | 4409403
2013-04-02 00:00:00 | 57.96 | 58.84 | 56.98 | 57.61 | 2622314
2013-04-01 00:00:00 | 57.48 | 59.3 | 56.38 | 57.47 | 4640524
2013-03-28 00:00:00 | 55.95 | 57 | 55.78 | 56.76 | 2701632
2013-03-27 00:00:00 | 55.26 | 56.26 | 55.1 | 55.88 | 1899254
2013-03-26 00:00:00 | 55.68 | 55.92 | 54.76 | 55.83 | 1439353
2013-03-25 00:00:00 | 55.5 | 55.85 | 54.7 | 55.62 | 1825687
2013-03-22 00:00:00 | 55.89 | 56.3 | 55.4 | 55.43 | 1747841
2013-03-21 00:00:00 | 55.62 | 56.43 | 54.72 | 55.59 | 2103533
2013-03-20 00:00:00 | 56.22 | 56.62 | 55.51 | 55.85 | 3910252
2013-03-19 00:00:00 | 55.55 | 57 | 55.08 | 56.19 | 4181249
2013-03-18 00:00:00 | 53.99 | 55.12 | 53.33 | 55.06 | 1974228
2013-03-15 00:00:00 | 53.87 | 54.66 | 53.58 | 54.22 | 2520096
2013-03-14 00:00:00 | 54.52 | 54.53 | 52.9 | 53.67 | 2702057
2013-03-13 00:00:00 | 54.42 | 54.89 | 54.08 | 54.61 | 2409545
2013-03-12 00:00:00 | 53.59 | 54.61 | 53.3 | 54.6 | 3254895
2013-03-11 00:00:00 | 52.79 | 54 | 52.36 | 53.99 | 3150786
2013-03-08 00:00:00 | 52.25 | 53.32 | 51.41 | 52.87 | 4466931
2013-03-07 00:00:00 | 50 | 51.65 | 49.84 | 51.56 | 5466804
2013-03-06 00:00:00 | 48.53 | 49.34 | 48.38 | 49.18 | 1995201
2013-03-05 00:00:00 | 48.53 | 48.75 | 48.04 | 48.41 | 2510866
2013-03-04 00:00:00 | 48.71 | 49.71 | 47.4 | 47.92 | 4210004
2013-03-01 00:00:00 | 47.65 | 49.45 | 47.12 | 48.91 | 4788612
2013-02-28 00:00:00 | 46.62 | 48.35 | 46.52 | 47.75 | 4722542
2013-02-27 00:00:00 | 45.33 | 46.98 | 45.33 | 46.78 | 3606595
2013-02-26 00:00:00 | 44.09 | 45.65 | 43.01 | 45.4 | 3926706
2013-02-25 00:00:00 | 45.56 | 45.97 | 44 | 44.01 | 2319709
2013-02-22 00:00:00 | 46 | 46.1 | 45.11 | 45.53 | 1672905
2013-02-21 00:00:00 | 45.6 | 46.24 | 44.71 | 45.87 | 4069511
2013-02-20 00:00:00 | 45.65 | 46.55 | 45.23 | 45.76 | 4112104
2013-02-19 00:00:00 | 44.4 | 45.57 | 44.37 | 45.35 | 2854962
2013-02-15 00:00:00 | 45.65 | 46.61 | 44.2 | 44.39 | 5026884
2013-02-14 00:00:00 | 44.18 | 46.57 | 43.96 | 45.56 | 5463343
2013-02-13 00:00:00 | 43.52 | 44.41 | 43.3 | 44.32 | 3653575
2013-02-12 00:00:00 | 43.23 | 43.71 | 42.25 | 43.66 | 5002811
2013-02-11 00:00:00 | 43.92 | 44.91 | 42.7 | 43.12 | 8352058
2013-02-08 00:00:00 | 46.66 | 46.75 | 44.76 | 45.16 | 6311205
2013-02-07 00:00:00 | 44.66 | 47.55 | 43.85 | 46.32 | 18431641
2013-02-06 00:00:00 | 47.54 | 49.1 | 46.68 | 48.94 | 11083435
2013-02-05 00:00:00 | 47.1 | 48.7 | 47 | 47.5 | 6939152
2013-02-04 00:00:00 | 46.5 | 47.35 | 45.62 | 46.7 | 3734266
2013-02-01 00:00:00 | 46 | 47.62 | 44.77 | 46.92 | 6653092
2013-01-31 00:00:00 | 44.51 | 45.65 | 43.82 | 45.53 | 4450087
2013-01-30 00:00:00 | 44.28 | 45.55 | 44.01 | 44.56 | 4483756
2013-01-29 00:00:00 | 45.19 | 45.25 | 43.04 | 43.28 | 4800779
2013-01-28 00:00:00 | 46.55 | 46.75 | 44.95 | 45.26 | 3769895
2013-01-25 00:00:00 | 44.77 | 46.37 | 44.11 | 46.31 | 7202925
2013-01-24 00:00:00 | 41.19 | 44.88 | 41 | 43.78 | 8017415
2013-01-23 00:00:00 | 41.25 | 41.45 | 40.49 | 41.07 | 2594647
2013-01-22 00:00:00 | 40.4 | 41.65 | 40.4 | 41.13 | 3457600
2013-01-21 00:00:00 | 40.76 | 41.25 | 40.38 | 40.6 | 2729173
2013-01-18 00:00:00 | 40.76 | 41.25 | 40.38 | 40.6 | 2729173
2013-01-17 00:00:00 | 39.59 | 40.98 | 38.94 | 40.88 | 3321779
2013-01-16 00:00:00 | 39.27 | 39.58 | 38.73 | 39.25 | 2396839
2013-01-15 00:00:00 | 40.19 | 40.44 | 38.9 | 39.36 | 3960732
2013-01-14 00:00:00 | 40.99 | 41.27 | 39.23 | 39.34 | 3510467
2013-01-11 00:00:00 | 39.49 | 41.77 | 39.4 | 41.23 | 3711942
2013-01-10 00:00:00 | 39.95 | 40.2 | 38.83 | 39.63 | 2765491
2013-01-09 00:00:00 | 40.42 | 40.75 | 39.57 | 39.8 | 2029973
2013-01-08 00:00:00 | 40.36 | 40.43 | 38.9 | 40.13 | 3647287
2013-01-07 00:00:00 | 41.76 | 41.83 | 40.07 | 40.28 | 4915125
2013-01-04 00:00:00 | 43.13 | 43.52 | 42.01 | 42.08 | 3288206
2013-01-03 00:00:00 | 43.5 | 43.53 | 42.14 | 42.87 | 3963138
2013-01-02 00:00:00 | 42.11 | 43.79 | 42.07 | 43.49 | 4727490
2013-01-01 00:00:00 | 40.12 | 41.59 | 39.58 | 41.34 | 3737574
2012-12-31 00:00:00 | 40.12 | 41.59 | 39.58 | 41.34 | 3736074
2012-12-28 00:00:00 | 41.15 | 41.17 | 40.17 | 40.35 | 2154478
2012-12-27 00:00:00 | 41.83 | 42.07 | 41.1 | 41.4 | 2291655
2012-12-26 00:00:00 | 41.91 | 42.42 | 41.35 | 41.68 | 1953078
2012-12-25 00:00:00 | 41.15 | 41.87 | 41.15 | 41.87 | 1875238
2012-12-24 00:00:00 | 41.15 | 41.87 | 41.15 | 41.87 | 1875238
2012-12-21 00:00:00 | 41.19 | 41.81 | 40.92 | 41.11 | 11278942
2012-12-20 00:00:00 | 41.68 | 42.73 | 41.16 | 42.59 | 5982273
2012-12-19 00:00:00 | 41.12 | 41.98 | 40.7 | 41.83 | 5513671
2012-12-18 00:00:00 | 39.48 | 41.18 | 39.26 | 40.99 | 6169478
2012-12-17 00:00:00 | 40.43 | 40.85 | 38.81 | 38.93 | 5034130
2012-12-14 00:00:00 | 40 | 41.15 | 39.99 | 40.32 | 3435725
2012-12-13 00:00:00 | 39.82 | 41 | 39.25 | 40.05 | 3603646
2012-12-12 00:00:00 | 39.75 | 40.8 | 39.66 | 40.48 | 4861957
2012-12-11 00:00:00 | 38.87 | 39.77 | 38.86 | 39.44 | 3750089
2012-12-10 00:00:00 | 37.73 | 39.49 | 37.53 | 38.55 | 6296592
2012-12-07 00:00:00 | 38.21 | 38.6 | 37.2 | 37.85 | 5156939
2012-12-06 00:00:00 | 41.08 | 41.52 | 37.43 | 37.78 | 11231862
2012-12-05 00:00:00 | 40.7 | 42.6 | 40.3 | 41.17 | 14209835
2012-12-04 00:00:00 | 38.35 | 41.25 | 37.46 | 40.78 | 9694655
2012-12-03 00:00:00 | 37.42 | 38.65 | 37.12 | 37.81 | 7481933
2012-11-30 00:00:00 | 36.28 | 37.05 | 35.68 | 36.67 | 6099427
2012-11-29 00:00:00 | 36.53 | 37.25 | 36.25 | 36.37 | 7074342
2012-11-28 00:00:00 | 34.55 | 37.48 | 34.5 | 36.86 | 29482768
2012-11-27 00:00:00 | 28.7 | 29.68 | 28.57 | 28.95 | 16430203
2012-11-26 00:00:00 | 28.03 | 28.74 | 27.88 | 28.61 | 6498217
2012-11-23 00:00:00 | 28.32 | 28.32 | 27.91 | 28.13 | 1405786
2012-11-22 00:00:00 | 28.39 | 28.47 | 27.54 | 27.77 | 3381152
2012-11-21 00:00:00 | 28.39 | 28.47 | 27.54 | 27.77 | 3377123
2012-11-20 00:00:00 | 30.16 | 30.4 | 27.76 | 27.87 | 13222369
2012-11-19 00:00:00 | 24.92 | 27.36 | 24.77 | 27.33 | 7680811
2012-11-16 00:00:00 | 25 | 25.03 | 24.02 | 24.54 | 3757295
2012-11-15 00:00:00 | 23.88 | 24.42 | 23.28 | 23.45 | 2576581
2012-11-14 00:00:00 | 24.58 | 25.25 | 23.9 | 23.94 | 2658761
2012-11-13 00:00:00 | 24.66 | 24.77 | 24.06 | 24.52 | 2485195
2012-11-12 00:00:00 | 23.76 | 25.19 | 23.64 | 24.83 | 3019352
2012-11-09 00:00:00 | 23.99 | 24.6 | 23.65 | 23.81 | 2591413
2012-11-08 00:00:00 | 25.75 | 25.95 | 24.05 | 24.06 | 3684966
2012-11-07 00:00:00 | 25.02 | 25.44 | 24.22 | 24.74 | 2548686
2012-11-06 00:00:00 | 25.52 | 25.57 | 25.02 | 25.28 | 1364877
2012-11-05 00:00:00 | 25.4 | 25.69 | 24.92 | 25.15 | 2201135
2012-11-02 00:00:00 | 26.48 | 26.62 | 25.59 | 25.67 | 3946480
2012-11-01 00:00:00 | 24.25 | 27.6 | 24.24 | 26.34 | 8134005
2012-10-31 00:00:00 | 24.37 | 24.56 | 23.92 | 24.18 | 2098601
2012-10-30 00:00:00 |  | 24.36 | 24.36 | 24.36 | 0
2012-10-29 00:00:00 |  | 24.36 | 24.36 | 24.36 | 0
2012-10-26 00:00:00 | 24.42 | 24.85 | 23.84 | 24.36 | 2557024
2012-10-25 00:00:00 | 24.43 | 24.88 | 24.25 | 24.41 | 2594523
2012-10-24 00:00:00 | 23.87 | 25.11 | 23.54 | 24.23 | 3823477
2012-10-23 00:00:00 | 23.48 | 23.82 | 23.07 | 23.78 | 2782245
2012-10-22 00:00:00 | 24.06 | 24.3 | 23.76 | 24.03 | 2586423
2012-10-19 00:00:00 | 24.69 | 24.7 | 23.65 | 23.93 | 5076120
2012-10-18 00:00:00 | 23.59 | 25.21 | 23.56 | 24.83 | 9369730
2012-10-17 00:00:00 | 22.33 | 24.44 | 22.02 | 23.66 | 7415320
2012-10-16 00:00:00 | 22.05 | 22.37 | 21.81 | 22.26 | 1932501
2012-10-15 00:00:00 | 22.09 | 22.43 | 21.6 | 22.03 | 4271469
2012-10-12 00:00:00 | 22.21 | 22.5 | 21.79 | 22 | 2536754
2012-10-11 00:00:00 | 22.26 | 22.92 | 21.33 | 22.27 | 8490366
2012-10-10 00:00:00 | 22.79 | 22.86 | 21.55 | 22.08 | 5812217
2012-10-09 00:00:00 | 23.13 | 23.51 | 22.22 | 22.83 | 4540899
2012-10-08 00:00:00 | 22.12 | 22.84 | 21.75 | 22.53 | 3924142
2012-10-05 00:00:00 | 23.69 | 23.7 | 21.91 | 22.13 | 9141649
2012-10-04 00:00:00 | 23.44 | 23.8 | 22.75 | 23.63 | 6130830
2012-10-03 00:00:00 | 24 | 24.09 | 23.11 | 23.39 | 5500897
2012-10-02 00:00:00 | 23.5 | 24.37 | 22 | 23.99 | 12876223
2012-10-01 00:00:00 | 23.84 | 24 | 22.93 | 23.31 | 6937276
2012-09-28 00:00:00 | 24.33 | 24.39 | 23.65 | 23.74 | 6543161
2012-09-27 00:00:00 | 23.59 | 25.15 | 23.25 | 24.75 | 7011885
2012-09-26 00:00:00 | 23.86 | 24.38 | 23.36 | 23.52 | 8860038
2012-09-25 00:00:00 | 25.92 | 26.25 | 23.72 | 23.88 | 7987942
2012-09-24 00:00:00 | 25.91 | 27 | 25.38 | 25.86 | 5221632
2012-09-21 00:00:00 | 28.06 | 28.2 | 25.91 | 26.76 | 13549270
2012-09-20 00:00:00 | 29.12 | 29.66 | 27.81 | 27.84 | 11645006
2012-09-19 00:00:00 | 30.49 | 31.46 | 29.85 | 30.81 | 5810010
2012-09-18 00:00:00 | 30.49 | 31.14 | 29.64 | 29.96 | 4538125
2012-09-17 00:00:00 | 31 | 31.78 | 30.69 | 30.85 | 3617738
2012-09-14 00:00:00 | 31.82 | 32.32 | 30.52 | 31.09 | 4889199
2012-09-13 00:00:00 | 30.94 | 31.78 | 30.5 | 31.45 | 6290361
2012-09-12 00:00:00 | 32.59 | 33.15 | 30.53 | 30.87 | 10203661
2012-09-11 00:00:00 | 31.75 | 32.63 | 31 | 32.16 | 18923679
2012-09-10 00:00:00 | 27.89 | 31.56 | 27.7 | 30.36 | 22075895
2012-09-07 00:00:00 | 25.28 | 28.03 | 25.27 | 27.83 | 11092011
2012-09-06 00:00:00 | 24 | 24.95 | 23.75 | 24.58 | 3436599
2012-09-05 00:00:00 | 23.95 | 24.05 | 23.41 | 23.83 | 2529953
2012-09-04 00:00:00 | 24.2 | 24.48 | 23.35 | 23.99 | 3820725
2012-09-03 00:00:00 | 24.35 | 24.38 | 23.92 | 24.31 | 3047475
2012-08-31 00:00:00 | 24.35 | 24.38 | 23.92 | 24.31 | 3045319
2012-08-30 00:00:00 | 24.83 | 24.83 | 23.68 | 24.11 | 4829242
2012-08-29 00:00:00 | 25.18 | 25.46 | 24.84 | 24.95 | 2597804
2012-08-28 00:00:00 | 25.07 | 25.4 | 24.98 | 25.12 | 2690257
2012-08-27 00:00:00 | 25.89 | 25.99 | 25.05 | 25.09 | 3212960
2012-08-24 00:00:00 | 25.26 | 25.93 | 24.8 | 25.63 | 3768479
2012-08-23 00:00:00 | 25.5 | 25.88 | 24.81 | 25.22 | 5045247
2012-08-22 00:00:00 | 25.69 | 26.69 | 25.25 | 25.51 | 8180772
2012-08-21 00:00:00 | 24.37 | 25.9 | 24.37 | 25.83 | 5845151
2012-08-20 00:00:00 | 24.9 | 24.95 | 24.12 | 24.34 | 4483711
2012-08-17 00:00:00 | 25.01 | 25.1 | 24.58 | 24.95 | 3938812
2012-08-16 00:00:00 | 24.1 | 25.21 | 24 | 24.87 | 5164145
2012-08-15 00:00:00 | 22.7 | 24.42 | 22.55 | 24.11 | 5545747
2012-08-14 00:00:00 | 24.5 | 24.78 | 22.65 | 22.85 | 8031715
2012-08-13 00:00:00 | 25.12 | 25.39 | 23.92 | 24.47 | 6483038
2012-08-10 00:00:00 | 24.74 | 24.8 | 23.78 | 24.43 | 5473465
2012-08-09 00:00:00 | 24.46 | 24.9 | 23.63 | 24.43 | 5694010
2012-08-08 00:00:00 | 23.34 | 25.37 | 23.27 | 24.62 | 12887438
2012-08-07 00:00:00 | 21.73 | 23.52 | 21.47 | 23.3 | 8340434
2012-08-06 00:00:00 | 21.7 | 22.24 | 20.82 | 21.47 | 6976088
2012-08-03 00:00:00 | 22.36 | 22.67 | 21.22 | 21.63 | 9634782
2012-08-02 00:00:00 | 20.2 | 24.15 | 20.12 | 22.66 | 34508604
2012-08-01 00:00:00 | 18.4 | 19.3 | 17.79 | 17.91 | 15710289
2012-07-31 00:00:00 | 18.2 | 18.63 | 17.71 | 18.26 | 5858838
2012-07-30 00:00:00 | 17.97 | 18.87 | 17.78 | 18.2 | 6297046
2012-07-27 00:00:00 | 17.65 | 18.24 | 17.47 | 18.04 | 6491486
2012-07-26 00:00:00 | 18.09 | 18.36 | 17.88 | 17.94 | 4760854
2012-07-25 00:00:00 | 17.6 | 18.03 | 17.59 | 17.9 | 4553919
2012-07-24 00:00:00 | 17.75 | 18.16 | 17.27 | 17.56 | 5254019
2012-07-23 00:00:00 | 18.1 | 18.24 | 17.11 | 17.49 | 6858065
2012-07-20 00:00:00 | 17.67 | 17.93 | 17.43 | 17.57 | 4481883
2012-07-19 00:00:00 | 18.01 | 18.03 | 17.38 | 17.74 | 5820634
2012-07-18 00:00:00 | 17.83 | 18.3 | 17.7 | 17.98 | 5349804
2012-07-17 00:00:00 | 17.92 | 18.52 | 17.66 | 17.89 | 7824341
2012-07-16 00:00:00 | 19.7 | 19.71 | 17.76 | 17.81 | 14147352
2012-07-13 00:00:00 | 20.44 | 21.27 | 19.17 | 19.7 | 12463800
2012-07-12 00:00:00 | 21.38 | 21.46 | 20.76 | 21.27 | 4014898
2012-07-11 00:00:00 | 22.05 | 22.34 | 21.5 | 21.71 | 4417011
2012-07-10 00:00:00 | 23.73 | 23.73 | 21.55 | 21.95 | 7759111
2012-07-09 00:00:00 | 24.37 | 24.86 | 23.25 | 23.52 | 5736023
2012-07-06 00:00:00 | 23.31 | 24.98 | 23.16 | 24.5 | 11173717
2012-07-05 00:00:00 | 22.51 | 23.75 | 21.82 | 23.53 | 6854150
2012-07-04 00:00:00 | 21.45 | 22.88 | 21.43 | 22.48 | 3200678
2012-07-03 00:00:00 | 21.45 | 22.88 | 21.43 | 22.48 | 3200678
2012-07-02 00:00:00 | 21.73 | 21.81 | 21 | 21.4 | 3377871
2012-06-29 00:00:00 | 21.11 | 21.85 | 20.81 | 21.78 | 4525551
2012-06-28 00:00:00 | 20.28 | 20.76 | 20.15 | 20.67 | 2747386
2012-06-27 00:00:00 | 19.97 | 20.56 | 19.8 | 20.45 | 2834112
2012-06-26 00:00:00 | 20.15 | 20.41 | 19.79 | 20.05 | 2982474
2012-06-25 00:00:00 | 20.29 | 20.92 | 20.02 | 20.05 | 4381804
2012-06-22 00:00:00 | 19.99 | 20.5 | 19.88 | 20.31 | 5027932
2012-06-21 00:00:00 | 21.4 | 21.4 | 19.72 | 19.75 | 6364009
2012-06-20 00:00:00 | 21.12 | 21.72 | 20.93 | 21.47 | 3386847
2012-06-19 00:00:00 | 20.75 | 21.35 | 20.7 | 21.2 | 4567116
2012-06-18 00:00:00 | 19.79 | 20.84 | 19.7 | 20.7 | 5489905
2012-06-15 00:00:00 | 20.17 | 20.25 | 19.45 | 19.82 | 8520802
2012-06-14 00:00:00 | 21.22 | 21.31 | 20.04 | 20.15 | 10162495
2012-06-13 00:00:00 | 20.96 | 21.77 | 20.75 | 21.31 | 5870277
2012-06-12 00:00:00 | 21.51 | 21.84 | 20.72 | 21.27 | 6802060
2012-06-11 00:00:00 | 23.4 | 23.45 | 21.06 | 21.32 | 12187598
2012-06-08 00:00:00 | 24.13 | 24.17 | 22.87 | 23.13 | 5345581
2012-06-07 00:00:00 | 24.86 | 25 | 23.86 | 24.3 | 4382143
2012-06-06 00:00:00 | 23.44 | 24.94 | 23.31 | 24.52 | 5595078
2012-06-05 00:00:00 | 22.39 | 23.2 | 21.77 | 22.94 | 7226056
2012-06-04 00:00:00 | 22.46 | 23.75 | 21.77 | 23.48 | 6369620
2012-06-01 00:00:00 | 23 | 23.28 | 22.3 | 22.42 | 4654839
2012-05-31 00:00:00 | 24.9 | 25.06 | 23.44 | 23.6 | 5346365
2012-05-30 00:00:00 | 25.58 | 25.83 | 24.9 | 24.9 | 2156665
2012-05-29 00:00:00 | 25.64 | 25.87 | 25.31 | 25.8 | 2403675
2012-05-28 00:00:00 | 24.85 | 25.84 | 24.46 | 25.31 | 3263494
2012-05-25 00:00:00 | 24.85 | 25.84 | 24.46 | 25.31 | 3262164
2012-05-24 00:00:00 | 26.04 | 26.15 | 24.84 | 25.09 | 2950113
2012-05-23 00:00:00 | 25.41 | 26.2 | 25.14 | 26.06 | 4572834
2012-05-22 00:00:00 | 24.58 | 25.96 | 24.5 | 25.74 | 5701164
2012-05-21 00:00:00 | 24.14 | 24.6 | 23.35 | 24.58 | 4877805
2012-05-18 00:00:00 | 24.29 | 24.95 | 24.01 | 24.05 | 3661354
2012-05-17 00:00:00 | 25 | 25.27 | 24.05 | 24.1 | 3532509
2012-05-16 00:00:00 | 24.6 | 25.1 | 24.25 | 24.89 | 4614033
2012-05-15 00:00:00 | 25.08 | 25.22 | 24.35 | 24.48 | 4657891
2012-05-14 00:00:00 | 25.07 | 25.82 | 24.57 | 25.13 | 6110380
2012-05-11 00:00:00 | 25.96 | 26.07 | 25.05 | 25.16 | 5164512
2012-05-10 00:00:00 | 26.66 | 26.8 | 25.63 | 26.09 | 7702937
2012-05-09 00:00:00 | 26 | 26.89 | 25.26 | 26.27 | 10683784
2012-05-08 00:00:00 | 24.83 | 26.48 | 24.4 | 26.38 | 19102604
2012-05-07 00:00:00 | 25.45 | 26.65 | 24.03 | 24.3 | 22662103
2012-05-04 00:00:00 | 26.53 | 27.99 | 24.99 | 25.1 | 33306884
2012-05-03 00:00:00 | 29.51 | 30.29 | 24.4 | 25.87 | 87294303
2012-05-02 00:00:00 | 50.01 | 50.05 | 48.62 | 49.52 | 21509564
2012-05-01 00:00:00 | 48.86 | 49.95 | 48.76 | 49.74 | 3904575
2012-04-30 00:00:00 | 47.88 | 49.22 | 47.51 | 48.73 | 3620380
2012-04-27 00:00:00 | 48.38 | 48.51 | 47.25 | 47.9 | 3035918
2012-04-26 00:00:00 | 46.83 | 48.9 | 46.64 | 48.75 | 4839450
2012-04-25 00:00:00 | 44.79 | 46.69 | 44.56 | 46.2 | 3447962
2012-04-24 00:00:00 | 44.37 | 44.75 | 43.69 | 44.6 | 2290230
2012-04-23 00:00:00 | 43.7 | 44.8 | 42.8 | 44.26 | 2788614
2012-04-20 00:00:00 | 43.62 | 44.35 | 43.51 | 44.26 | 1945157
2012-04-19 00:00:00 | 43.35 | 43.9 | 43.02 | 43.42 | 2289135
2012-04-18 00:00:00 | 44.16 | 44.68 | 43.15 | 43.42 | 5274312
2012-04-17 00:00:00 | 44.05 | 45.85 | 43.8 | 45.37 | 3432669
2012-04-16 00:00:00 | 43.86 | 44.6 | 43.15 | 43.72 | 4203767
2012-04-13 00:00:00 | 43.64 | 44.36 | 43.22 | 43.59 | 3305959
2012-04-12 00:00:00 | 43.03 | 44.12 | 42.67 | 43.62 | 3361537
2012-04-11 00:00:00 | 42.29 | 43.38 | 41.91 | 43.21 | 4374208
2012-04-10 00:00:00 | 43.26 | 45.04 | 41.02 | 41.47 | 8974007
2012-04-09 00:00:00 | 43.42 | 43.58 | 42.08 | 43.2 | 6422207
2012-04-06 00:00:00 | 43.79 | 45.39 | 43.61 | 44.09 | 5256372
2012-04-05 00:00:00 | 43.79 | 45.39 | 43.61 | 44.09 | 5251872
2012-04-04 00:00:00 | 44.37 | 44.4 | 43.13 | 43.88 | 4356289
2012-04-03 00:00:00 | 45.73 | 46.98 | 44.33 | 44.9 | 7243081
2012-04-02 00:00:00 | 46.87 | 47.5 | 45.85 | 45.89 | 4143624
2012-03-30 00:00:00 | 48.59 | 48.7 | 46.84 | 46.84 | 4534553
2012-03-29 00:00:00 | 49.51 | 49.56 | 46.73 | 48.18 | 6835658
2012-03-28 00:00:00 | 52.35 | 52.97 | 49.43 | 49.56 | 6279754
2012-03-27 00:00:00 | 52.03 | 54.22 | 51.56 | 51.91 | 4047063
2012-03-26 00:00:00 | 53.74 | 54.75 | 52.28 | 52.45 | 5175480
2012-03-23 00:00:00 | 54.64 | 54.64 | 53 | 53.51 | 3112300
2012-03-22 00:00:00 | 55.29 | 56.1 | 53.58 | 54.12 | 5542689
2012-03-21 00:00:00 | 54.05 | 57.57 | 53.11 | 55.79 | 19958278
2012-03-20 00:00:00 | 51.46 | 52.11 | 50.52 | 50.7 | 2620422
2012-03-19 00:00:00 | 51.15 | 52.54 | 50.86 | 51.74 | 2619047
2012-03-16 00:00:00 | 50.7 | 51.75 | 50.69 | 51.39 | 2886911
2012-03-15 00:00:00 | 51.79 | 52.21 | 50.66 | 50.93 | 3816157
2012-03-14 00:00:00 | 52.16 | 52.4 | 51.13 | 51.8 | 4085891
2012-03-13 00:00:00 | 50.71 | 52 | 50.15 | 51.34 | 7297834
2012-03-12 00:00:00 | 52.43 | 52.89 | 49.59 | 50.17 | 12305106
2012-03-09 00:00:00 | 52 | 54.62 | 51.87 | 52.59 | 22986364
2012-03-08 00:00:00 | 61.24 | 63.35 | 59.5 | 62.4 | 16880840
2012-03-07 00:00:00 | 65.58 | 65.59 | 63.46 | 63.72 | 3489038
2012-03-06 00:00:00 | 66.55 | 66.97 | 65.28 | 65.49 | 2418109
2012-03-05 00:00:00 | 67.98 | 69.46 | 67.36 | 67.48 | 2064882
2012-03-02 00:00:00 | 67.07 | 68.75 | 66.83 | 68.29 | 2683811
2012-03-01 00:00:00 | 65.09 | 67.45 | 64.7 | 67.21 | 3613083
2012-02-29 00:00:00 | 66.24 | 66.66 | 64.7 | 64.97 | 2916292
2012-02-28 00:00:00 | 66.6 | 66.78 | 65.48 | 65.94 | 1996377
2012-02-27 00:00:00 | 66 | 67.3 | 64.09 | 66.43 | 3634856
2012-02-24 00:00:00 | 67.92 | 68.29 | 66.1 | 66.18 | 4811275
2012-02-23 00:00:00 | 69.05 | 70.15 | 67.05 | 67.62 | 3959399
2012-02-22 00:00:00 | 69.6 | 69.95 | 68.72 | 69.22 | 2845165
2012-02-21 00:00:00 | 69 | 71.15 | 68.68 | 69.75 | 5270770
2012-02-20 00:00:00 | 69.21 | 70.37 | 68 | 69.01 | 4497020
2012-02-17 00:00:00 | 69.21 | 70.37 | 68 | 69.01 | 4494170
2012-02-16 00:00:00 | 65.77 | 69.15 | 65.59 | 69.05 | 5472164
2012-02-15 00:00:00 | 68.99 | 69.15 | 64.66 | 65.75 | 6455918
2012-02-14 00:00:00 | 65.39 | 68.32 | 65.26 | 67.32 | 5241246
2012-02-13 00:00:00 | 63.9 | 65.8 | 62.93 | 65.39 | 4269739
2012-02-10 00:00:00 | 63.69 | 64.81 | 62.42 | 62.85 | 4209978
2012-02-09 00:00:00 | 64.74 | 66.48 | 64.08 | 64.25 | 4214987
2012-02-08 00:00:00 | 66.51 | 66.99 | 64.32 | 65.28 | 5256520
2012-02-07 00:00:00 | 68.71 | 69.73 | 65.84 | 66.27 | 5971017
2012-02-06 00:00:00 | 65.37 | 69.69 | 65 | 69.01 | 7459922
2012-02-03 00:00:00 | 67 | 67.18 | 64.83 | 66.21 | 8599685
2012-02-02 00:00:00 | 65.05 | 67.19 | 62.05 | 66.42 | 24257387
2012-02-01 00:00:00 | 54.48 | 54.8 | 52.62 | 53.63 | 10638541
2012-01-31 00:00:00 | 53.33 | 54.83 | 52.31 | 53.34 | 4796052
2012-01-30 00:00:00 | 52.5 | 54.41 | 52.25 | 53.04 | 5046296
2012-01-27 00:00:00 | 50.11 | 52.96 | 50.11 | 52.5 | 5477360
2012-01-26 00:00:00 | 51.45 | 52 | 47.85 | 49.34 | 7172441
2012-01-25 00:00:00 | 50.68 | 51.55 | 50.15 | 51.05 | 2482781
2012-01-24 00:00:00 | 47.91 | 50.61 | 47.43 | 50.6 | 3768907
2012-01-23 00:00:00 | 51.33 | 51.86 | 48.06 | 48.45 | 3938787
2012-01-20 00:00:00 | 52 | 52.66 | 50.51 | 50.9 | 3436075
2012-01-19 00:00:00 | 51.78 | 53.79 | 51.73 | 52.17 | 4566203
2012-01-18 00:00:00 | 50.76 | 51.64 | 49.08 | 51.39 | 4620573
2012-01-17 00:00:00 | 48.81 | 51.6 | 48.25 | 50.87 | 6294078
2012-01-16 00:00:00 | 46.87 | 47.6 | 46.25 | 46.97 | 2855385
2012-01-13 00:00:00 | 46.87 | 47.6 | 46.25 | 46.97 | 2855025
2012-01-12 00:00:00 | 47.64 | 48.78 | 46.53 | 47.24 | 3944764
2012-01-11 00:00:00 | 47.99 | 48.95 | 47.15 | 47.47 | 3695482
2012-01-10 00:00:00 | 46.48 | 48.98 | 45.48 | 47.99 | 10347422
2012-01-09 00:00:00 | 43.42 | 46.56 | 41.21 | 46.26 | 10267496
2012-01-06 00:00:00 | 44.3 | 45.57 | 42.6 | 43.17 | 5499735
2012-01-05 00:00:00 | 45.11 | 45.46 | 43.86 | 44.34 | 4820051
2012-01-04 00:00:00 | 46.5 | 47.25 | 45.15 | 45.34 | 4103899
2012-01-03 00:00:00 | 46.32 | 47.31 | 45.63 | 46.58 | 4872240
2012-01-02 00:00:00 | 45.62 | 46.62 | 44.78 | 44.85 | 3485976
2011-12-30 00:00:00 | 45.62 | 46.62 | 44.78 | 44.85 | 3483311
2011-12-29 00:00:00 | 45.07 | 46.3 | 44.87 | 45.74 | 1824218
2011-12-28 00:00:00 | 45.22 | 45.91 | 44.52 | 45.16 | 2178261
2011-12-27 00:00:00 | 44.84 | 45.94 | 44.12 | 45.31 | 2561889
2011-12-26 00:00:00 | 45.09 | 46.07 | 45.09 | 45.41 | 2665159
2011-12-23 00:00:00 | 45.09 | 46.07 | 45.09 | 45.41 | 2664959
2011-12-22 00:00:00 | 45.32 | 45.47 | 43.8 | 45.08 | 3762482
2011-12-21 00:00:00 | 45.43 | 46.38 | 44.6 | 45.3 | 3087540
2011-12-20 00:00:00 | 46 | 46.26 | 44.5 | 45.69 | 3889371
2011-12-19 00:00:00 | 45.38 | 46.74 | 45.19 | 45.97 | 4485793
2011-12-16 00:00:00 | 44.91 | 46.25 | 44.17 | 45.26 | 7453104
2011-12-15 00:00:00 | 48.95 | 49 | 43.34 | 44.35 | 11414047
2011-12-14 00:00:00 | 45.15 | 48.17 | 43 | 47.72 | 17871426
2011-12-13 00:00:00 | 57.07 | 57.15 | 49.4 | 49.95 | 11886923
2011-12-12 00:00:00 | 57.54 | 58 | 55.27 | 56.49 | 3082328
2011-12-09 00:00:00 | 55.88 | 58.85 | 54.59 | 58.44 | 3957307
2011-12-08 00:00:00 | 56.8 | 58.24 | 55.75 | 56.04 | 2598698
2011-12-07 00:00:00 | 56.64 | 58.45 | 55.69 | 57.18 | 3478140
2011-12-06 00:00:00 | 59.39 | 59.39 | 56.17 | 56.98 | 3664174
2011-12-05 00:00:00 | 57.5 | 60.19 | 57.5 | 58.88 | 5972002
2011-12-02 00:00:00 | 54.42 | 56.8 | 54.42 | 56.32 | 5286116
2011-12-01 00:00:00 | 54 | 56.41 | 53.23 | 53.92 | 6882502
2011-11-30 00:00:00 | 50.55 | 52.82 | 49.75 | 52.43 | 5078789
2011-11-29 00:00:00 | 50.89 | 50.92 | 48.74 | 48.92 | 4132895
2011-11-28 00:00:00 | 51.99 | 52.04 | 50.34 | 50.99 | 3956095
2011-11-25 00:00:00 | 50.3 | 51.02 | 48.9 | 49.66 | 2240905
2011-11-24 00:00:00 | 49.87 | 51.45 | 49.81 | 50.13 | 4083005
2011-11-23 00:00:00 | 49.87 | 51.45 | 49.81 | 50.13 | 4081776
2011-11-22 00:00:00 | 53.05 | 54.49 | 48.67 | 50.35 | 8551881
2011-11-21 00:00:00 | 48.72 | 53.24 | 48.33 | 52.91 | 7474047
2011-11-18 00:00:00 | 52 | 52.4 | 50.18 | 50.45 | 6161686
2011-11-17 00:00:00 | 53.05 | 55.18 | 50.83 | 51.69 | 15893581
2011-11-16 00:00:00 | 49.14 | 52.85 | 48.97 | 52.3 | 20910836
2011-11-15 00:00:00 | 41.53 | 47.94 | 41.5 | 47.61 | 17499180
2011-11-14 00:00:00 | 43.25 | 44.57 | 41.12 | 42.14 | 9612818
2011-11-11 00:00:00 | 41.54 | 44.84 | 34.06 | 43.71 | 20400894
2011-11-10 00:00:00 | 47 | 48.04 | 39.42 | 40.89 | 47415281
2011-11-09 00:00:00 | 69 | 69.11 | 66.1 | 67.02 | 17957579
2011-11-08 00:00:00 | 71.64 | 72.27 | 69.57 | 70.3 | 5726927
2011-11-07 00:00:00 | 70.46 | 70.7 | 68.31 | 70.31 | 5225962
2011-11-04 00:00:00 | 66.52 | 71.53 | 66.5 | 70.67 | 10337863
2011-11-03 00:00:00 | 62.25 | 67.18 | 61.01 | 66.9 | 6595194
2011-11-02 00:00:00 | 64.13 | 64.92 | 60.21 | 61.67 | 6387452
2011-11-01 00:00:00 | 62.23 | 64.07 | 61.15 | 62.21 | 6805253
2011-10-31 00:00:00 | 68.98 | 68.98 | 64 | 65.02 | 12098130
2011-10-28 00:00:00 | 65.02 | 71.17 | 64.25 | 70.99 | 9684789
2011-10-27 00:00:00 | 64.6 | 66.95 | 60.18 | 65.44 | 14536843
2011-10-26 00:00:00 | 66.35 | 66.35 | 56.19 | 61.59 | 22432025
2011-10-25 00:00:00 | 72.42 | 72.49 | 64.53 | 64.75 | 9346969
2011-10-24 00:00:00 | 67.32 | 73.98 | 66.82 | 73.73 | 10093596
2011-10-21 00:00:00 | 70.81 | 72.41 | 65.4 | 67.85 | 12885693
2011-10-20 00:00:00 | 69.82 | 71.87 | 63.26 | 68.09 | 24037244
2011-10-19 00:00:00 | 81.19 | 84.78 | 69.5 | 69.8 | 16832232
2011-10-18 00:00:00 | 82.3 | 82.84 | 78.71 | 82.11 | 6733436
2011-10-17 00:00:00 | 91.66 | 91.92 | 79.33 | 82.5 | 17867006
2011-10-14 00:00:00 | 94.6 | 95 | 90.9 | 92.09 | 3335891
2011-10-13 00:00:00 | 89.74 | 91.9 | 85.58 | 91.14 | 6447318
2011-10-12 00:00:00 | 94.65 | 94.65 | 87.24 | 89.9 | 7415279
2011-10-11 00:00:00 | 92.3 | 96.77 | 92.3 | 93.62 | 2955132
2011-10-10 00:00:00 | 93.71 | 95.73 | 91.86 | 93.04 | 2744226
2011-10-07 00:00:00 | 92.61 | 93.47 | 87.72 | 92.06 | 3512954
2011-10-06 00:00:00 | 89.87 | 92.8 | 89.52 | 91.87 | 3442718
2011-10-05 00:00:00 | 90.27 | 91.25 | 85.8 | 89.72 | 4360770
2011-10-04 00:00:00 | 85.83 | 90.47 | 82.4 | 90.3 | 5783859
2011-10-03 00:00:00 | 89.51 | 93.34 | 86.76 | 87.63 | 5159840
2011-09-30 00:00:00 | 93.55 | 96.32 | 91.11 | 92.94 | 2913605
2011-09-28 00:00:00 | 105.26 | 108.85 | 103.67 | 103.88 | 2334357
2011-09-27 00:00:00 | 107.41 | 107.78 | 104 | 105.04 | 2477700
2011-09-26 00:00:00 | 105.9 | 106 | 100.05 | 105.18 | 2360463
2011-09-23 00:00:00 | 103.42 | 105.9 | 102.43 | 104.26 | 1670660
2011-09-22 00:00:00 | 105.26 | 106.87 | 99.52 | 103.93 | 5282549
2011-09-21 00:00:00 | 109.95 | 113.5 | 108.3 | 110.01 | 2769831
2011-09-20 00:00:00 | 112.44 | 115.97 | 108.97 | 109.75 | 3473949
2011-09-19 00:00:00 | 106.03 | 112.73 | 105.76 | 111.62 | 2877466
2011-09-16 00:00:00 | 109.67 | 111.15 | 105.78 | 107.99 | 3219840
2011-09-15 00:00:00 | 110.68 | 110.87 | 103.16 | 109.51 | 3392858
2011-09-14 00:00:00 | 111.17 | 111.55 | 107.65 | 109.69 | 3052125
2011-09-13 00:00:00 | 110 | 114 | 109.38 | 110.86 | 4161813
2011-09-12 00:00:00 | 104.07 | 109.96 | 103.81 | 109.96 | 2299129
2011-09-09 00:00:00 | 107.86 | 109.32 | 105.01 | 106.41 | 2639062
2011-09-08 00:00:00 | 105.88 | 109.71 | 104.6 | 108.57 | 2781406
2011-09-07 00:00:00 | 108.38 | 110.9 | 106.23 | 106.78 | 2568681
2011-09-06 00:00:00 | 98.61 | 106.87 | 98.08 | 106.51 | 2488887
2011-09-02 00:00:00 | 102.03 | 105.26 | 100.5 | 103.56 | 1926786
2011-09-01 00:00:00 | 104.88 | 107 | 103.22 | 104.7 | 2598285
2011-08-31 00:00:00 | 103.6 | 107.42 | 102.62 | 104.74 | 3342222
2011-08-30 00:00:00 | 98.04 | 104.17 | 97.5 | 102.91 | 3581853
2011-08-29 00:00:00 | 101.21 | 101.75 | 97.75 | 98.71 | 3263034
2011-08-26 00:00:00 | 91.42 | 98 | 89.71 | 97.91 | 3067683
2011-08-25 00:00:00 | 93.66 | 95.59 | 91.63 | 92.1 | 2006931
2011-08-24 00:00:00 | 94.56 | 94.68 | 90.21 | 93.4 | 3156573
2011-08-23 00:00:00 | 86.5 | 95.97 | 85.03 | 95.05 | 3742176
2011-08-22 00:00:00 | 87.82 | 89.61 | 84.87 | 85.42 | 3396397
2011-08-19 00:00:00 | 85.5 | 90.18 | 83.5 | 84.08 | 4897601
2011-08-18 00:00:00 | 94.97 | 95.45 | 87.51 | 87.69 | 4661294
2011-08-17 00:00:00 | 101.28 | 101.5 | 96.95 | 98.73 | 1963611
2011-08-16 00:00:00 | 101.39 | 101.39 | 98.51 | 100.74 | 2688716
2011-08-15 00:00:00 | 104.35 | 105.16 | 101.32 | 102.38 | 2128093
2011-08-12 00:00:00 | 104.88 | 105.75 | 101.68 | 103.58 | 1719482
2011-08-11 00:00:00 | 98.11 | 105.02 | 97.55 | 103.93 | 2844214
2011-08-10 00:00:00 | 97.54 | 101.39 | 96.31 | 98.05 | 3098319
2011-08-09 00:00:00 | 92.31 | 99.57 | 90.63 | 99.49 | 4150519
2011-08-08 00:00:00 | 91.26 | 93.38 | 89.01 | 89.4 | 4418538
2011-08-05 00:00:00 | 103.06 | 103.08 | 92.13 | 95.99 | 5685521
2011-08-04 00:00:00 | 109.7 | 109.7 | 102.5 | 102.75 | 5695102
2011-08-03 00:00:00 | 107.4 | 111.42 | 105.03 | 110.96 | 4299025
2011-08-02 00:00:00 | 107.49 | 109 | 106.03 | 106.57 | 3089303
2011-07-29 00:00:00 | 101.73 | 104.99 | 100.6 | 103.95 | 2631143
2011-07-28 00:00:00 | 103.76 | 107.27 | 101.57 | 102.57 | 9243804
2011-07-27 00:00:00 | 92.45 | 92.91 | 87.66 | 88.11 | 5189543
2011-07-26 00:00:00 | 92.14 | 92.7 | 91.61 | 92.06 | 2673399
2011-07-25 00:00:00 | 90.95 | 93.85 | 90.6 | 91.76 | 1305670
2011-07-22 00:00:00 | 93.14 | 93.22 | 91.5 | 92.71 | 1145626
2011-07-21 00:00:00 | 94.5 | 95.19 | 92.5 | 93.04 | 1958836
2011-07-20 00:00:00 | 94.65 | 94.65 | 91.24 | 93.4 | 1639759
2011-07-19 00:00:00 | 90.07 | 94.65 | 89.89 | 94.58 | 1946410
2011-07-18 00:00:00 | 89.4 | 90.36 | 87.66 | 88.96 | 1409009
2011-07-15 00:00:00 | 88.56 | 90.09 | 87.31 | 90.06 | 1275343
2011-07-14 00:00:00 | 90.41 | 91.52 | 88.11 | 88.31 | 2015931
2011-07-13 00:00:00 | 90.51 | 91.72 | 89.5 | 90.53 | 2211864
2011-07-12 00:00:00 | 93.4 | 93.99 | 88.93 | 89.76 | 4353470
2011-07-11 00:00:00 | 95.41 | 96.42 | 93.83 | 94.6 | 1373331
2011-07-08 00:00:00 | 94.16 | 96.91 | 93.82 | 96.2 | 2127290
2011-07-07 00:00:00 | 94.01 | 95.71 | 93.8 | 95.14 | 2391160
2011-07-06 00:00:00 | 91.97 | 93.72 | 91.38 | 93.45 | 2209621
2011-07-05 00:00:00 | 90.48 | 92.97 | 90.35 | 91.97 | 2026298
2011-07-01 00:00:00 | 89.61 | 90.94 | 89.16 | 90.35 | 1189282
2011-06-30 00:00:00 | 89.1 | 90.01 | 88.68 | 89.26 | 1487807
2011-06-29 00:00:00 | 88.91 | 88.98 | 86.65 | 88.68 | 1964175
2011-06-28 00:00:00 | 85.88 | 88.72 | 85.25 | 88.69 | 1782052
2011-06-27 00:00:00 | 83.56 | 85.33 | 83.5 | 84.94 | 1451887
2011-06-23 00:00:00 | 82.99 | 84.99 | 82.75 | 84.89 | 1737748
2011-06-22 00:00:00 | 82.9 | 85.36 | 82.75 | 83.75 | 1964351
2011-06-21 00:00:00 | 80.42 | 83.62 | 79.45 | 82.9 | 1892737
2011-06-20 00:00:00 | 80.03 | 80.49 | 78.85 | 79.98 | 1971989
2011-06-17 00:00:00 | 81.73 | 81.73 | 79.35 | 80.1 | 2693022
2011-06-16 00:00:00 | 79.86 | 81.18 | 79.18 | 80.27 | 2086864
2011-06-15 00:00:00 | 79.35 | 81.06 | 79.1 | 79.85 | 2492479
2011-06-14 00:00:00 | 76.6 | 79.93 | 76.15 | 79.83 | 2310121
2011-06-13 00:00:00 | 74.4 | 76.13 | 73.9 | 76.01 | 1763523
2011-06-10 00:00:00 | 76.39 | 76.4 | 73.27 | 74.05 | 1747652
2011-06-09 00:00:00 | 76.09 | 77.1 | 75.43 | 76.16 | 1347273
2011-06-08 00:00:00 | 76.09 | 77.45 | 75.47 | 75.97 | 1548046
2011-06-07 00:00:00 | 78.5 | 78.6 | 75.61 | 76.47 | 2593855
2011-06-06 00:00:00 | 79.01 | 80.05 | 77.72 | 78.1 | 2157213
2011-06-03 00:00:00 | 78.6 | 80.12 | 78.3 | 79.3 | 1285310
2011-06-02 00:00:00 | 80.21 | 80.9 | 78.87 | 79.52 | 1703591
2011-06-01 00:00:00 | 82.48 | 82.66 | 79.59 | 79.9 | 1962697
2011-05-31 00:00:00 | 83.4 | 83.55 | 81.28 | 82.37 | 8672506
2011-05-27 00:00:00 | 83.42 | 83.75 | 81.69 | 82.54 | 2408209
2011-05-26 00:00:00 | 81.5 | 83.11 | 80.58 | 82.99 | 7478424
2011-05-25 00:00:00 | 79.27 | 81.49 | 79.26 | 81.32 | 3668369
2011-05-24 00:00:00 | 78.81 | 79.91 | 77.92 | 79.75 | 3070454
2011-05-23 00:00:00 | 75.69 | 79 | 75.52 | 78.18 | 3578968
2011-05-20 00:00:00 | 77 | 77.07 | 75.24 | 76.65 | 1597841
2011-05-19 00:00:00 | 76.68 | 77.15 | 75.79 | 77.02 | 1695250
2011-05-18 00:00:00 | 74.34 | 76.7 | 73.72 | 76.51 | 1688969
2011-05-17 00:00:00 | 73.72 | 75.43 | 73.67 | 74.28 | 2002849
2011-05-16 00:00:00 | 76.15 | 76.24 | 73.8 | 74.03 | 1642357
2011-05-13 00:00:00 | 76.26 | 76.57 | 74.91 | 75.56 | 1364650
2011-05-12 00:00:00 | 74.97 | 76.58 | 74.07 | 76.44 | 1742036
2011-05-11 00:00:00 | 75.61 | 75.79 | 74.01 | 75 | 1668975
2011-05-10 00:00:00 | 76.85 | 76.96 | 75.43 | 75.75 | 1981558
2011-05-09 00:00:00 | 75.56 | 77.62 | 74.77 | 76.5 | 3369901
2011-05-06 00:00:00 | 71.92 | 75.93 | 71.82 | 75.88 | 8843467
2011-05-05 00:00:00 | 75.39 | 76.36 | 73.5 | 73.67 | 4878404
2011-05-04 00:00:00 | 75.28 | 78.45 | 75 | 75.98 | 11382115
2011-05-03 00:00:00 | 66.12 | 66.13 | 63.71 | 64.07 | 4611797
2011-05-02 00:00:00 | 67.43 | 68.03 | 65.88 | 66.36 | 1706075
2011-04-29 00:00:00 | 65.31 | 67.22 | 65 | 66.96 | 1773570
2011-04-28 00:00:00 | 63.93 | 65.75 | 63.51 | 65.4 | 1497089
2011-04-27 00:00:00 | 65.33 | 65.72 | 63.19 | 64 | 2056908
2011-04-26 00:00:00 | 65.89 | 66.11 | 65.14 | 65.52 | 1419950
2011-04-25 00:00:00 | 65.44 | 65.95 | 65.36 | 65.9 | 1205133
2011-04-21 00:00:00 | 65.91 | 66.02 | 65.05 | 65.64 | 1232103
2011-04-20 00:00:00 | 66.16 | 66.31 | 64.47 | 65.35 | 1908766
2011-04-19 00:00:00 | 64.39 | 65.74 | 63.55 | 65.63 | 1973408
2011-04-18 00:00:00 | 65.07 | 65.22 | 63.05 | 64.16 | 2041697
2011-04-15 00:00:00 | 65.55 | 66.06 | 64.74 | 65.63 | 1663755
2011-04-14 00:00:00 | 66.59 | 67.09 | 64.85 | 65.67 | 2200467
2011-04-13 00:00:00 | 67.08 | 67.17 | 65.53 | 66.8 | 3312319
2011-04-12 00:00:00 | 64.89 | 67 | 64.89 | 66.83 | 2586997
2011-04-11 00:00:00 | 64.77 | 65.13 | 64.1 | 65.08 | 1588715
2011-04-08 00:00:00 | 64.89 | 65.76 | 64.02 | 64.74 | 1763319
2011-04-07 00:00:00 | 64.7 | 65.4 | 64.5 | 65 | 1340503
2011-04-06 00:00:00 | 66.5 | 67.63 | 64.69 | 64.89 | 2379306
2011-04-05 00:00:00 | 66.49 | 66.93 | 65.45 | 66.25 | 2316626
2011-04-04 00:00:00 | 64.68 | 66.62 | 64.24 | 66.53 | 2716593
2011-04-01 00:00:00 | 64.51 | 65 | 63.67 | 64.77 | 2672453
2011-03-31 00:00:00 | 63.74 | 65 | 63.44 | 64.61 | 2330959
2011-03-30 00:00:00 | 64.56 | 64.86 | 63.5 | 63.96 | 1554516
2011-03-29 00:00:00 | 63.51 | 64.26 | 62.8 | 64.13 | 2337422
2011-03-28 00:00:00 | 63.06 | 64.33 | 62.47 | 62.7 | 1411903
2011-03-25 00:00:00 | 62.74 | 63.77 | 61.91 | 62.65 | 2171749
2011-03-24 00:00:00 | 62.52 | 62.99 | 59.75 | 62.63 | 5398526
2011-03-23 00:00:00 | 61.75 | 63.85 | 61.2 | 63.06 | 4062365
2011-03-22 00:00:00 | 61.65 | 62.35 | 61.18 | 61.97 | 2258889
2011-03-21 00:00:00 | 61.45 | 62.12 | 60.57 | 61.57 | 1721513
2011-03-18 00:00:00 | 61.52 | 62.65 | 59.88 | 60.71 | 2713226
2011-03-17 00:00:00 | 62.51 | 62.84 | 60.26 | 61.25 | 2578679
2011-03-16 00:00:00 | 58.73 | 62.21 | 58.64 | 61.4 | 5436473
2011-03-15 00:00:00 | 57.67 | 59.89 | 57.47 | 58.99 | 3356357
2011-03-14 00:00:00 | 58.26 | 59.78 | 57.53 | 59.02 | 4528196
2011-03-11 00:00:00 | 60.56 | 60.66 | 57.82 | 58.86 | 10894820
2011-03-10 00:00:00 | 55.59 | 62.37 | 54.73 | 61.71 | 42276945
2011-03-09 00:00:00 | 41.58 | 44.09 | 41.39 | 43.64 | 4950681
2011-03-08 00:00:00 | 41.48 | 41.77 | 40.92 | 40.95 | 2051011
2011-03-07 00:00:00 | 42.05 | 42.72 | 40.28 | 41.27 | 2411291
2011-03-04 00:00:00 | 41.83 | 42.2 | 41.3 | 41.75 | 1681645
2011-03-03 00:00:00 | 40.96 | 42.1 | 40.88 | 42.01 | 1842242
2011-03-02 00:00:00 | 40.42 | 41.46 | 40.01 | 40.59 | 2114516
2011-03-01 00:00:00 | 41.04 | 41.46 | 40.23 | 40.35 | 2266301
2011-02-28 00:00:00 | 41.76 | 42.3 | 40.51 | 40.78 | 3488983
2011-02-25 00:00:00 | 41.29 | 41.72 | 39.23 | 41.57 | 6013979
2011-02-24 00:00:00 | 40.63 | 41.99 | 40.35 | 41.48 | 2069518
2011-02-23 00:00:00 | 41.06 | 41.69 | 40.29 | 40.57 | 1825618
2011-02-22 00:00:00 | 42.98 | 43.35 | 40.54 | 41.1 | 4270475
2011-02-18 00:00:00 | 41.41 | 42.7 | 41.24 | 41.81 | 4856837
2011-02-17 00:00:00 | 44.13 | 44.74 | 40.16 | 40.71 | 11632505
2011-02-16 00:00:00 | 43.5 | 44.13 | 42.27 | 44.1 | 5302031
2011-02-15 00:00:00 | 45.7 | 46.83 | 43.07 | 43.53 | 9055495
2011-02-14 00:00:00 | 42.14 | 47.81 | 41.53 | 46.35 | 14248415
2011-02-11 00:00:00 | 41.1 | 43.85 | 41 | 43.46 | 4062554
2011-02-10 00:00:00 | 40.55 | 41.45 | 40.47 | 41.36 | 1197920
2011-02-09 00:00:00 | 40.63 | 41.15 | 40.33 | 40.83 | 1763119
2011-02-08 00:00:00 | 39.68 | 41.04 | 39.39 | 40.9 | 3546111
2011-02-07 00:00:00 | 39.58 | 41.28 | 39.35 | 39.63 | 5398854
2011-02-04 00:00:00 | 37.95 | 39.67 | 37.58 | 39.61 | 4869239
2011-02-03 00:00:00 | 38.05 | 39.35 | 37.3 | 37.78 | 17106856
2011-02-02 00:00:00 | 33.22 | 33.41 | 32.73 | 32.96 | 6416434
2011-02-01 00:00:00 | 33.73 | 34.19 | 33.17 | 33.25 | 3277162
2011-01-31 00:00:00 | 33.95 | 34.26 | 33.1 | 33.58 | 2265786
2011-01-28 00:00:00 | 34.62 | 34.95 | 33.69 | 33.76 | 3088354
2011-01-27 00:00:00 | 34.85 | 35.18 | 34.03 | 34.67 | 2952194
2011-01-26 00:00:00 | 34.99 | 35.45 | 34.45 | 35.37 | 2079384
2011-01-25 00:00:00 | 35.04 | 35.04 | 34.12 | 34.8 | 2725961
2011-01-24 00:00:00 | 34.34 | 35.3 | 33.92 | 35.17 | 2721403
2011-01-21 00:00:00 | 34.22 | 34.58 | 33.78 | 34.47 | 1338175
2011-01-20 00:00:00 | 34.23 | 34.43 | 33.67 | 34.11 | 1456747
2011-01-19 00:00:00 | 35.15 | 35.24 | 34.21 | 34.53 | 1823711
2011-01-18 00:00:00 | 35.37 | 35.66 | 34.68 | 35.3 | 1603952
2011-01-14 00:00:00 | 35.36 | 35.45 | 34.84 | 35.33 | 1139839
2011-01-13 00:00:00 | 35.21 | 35.66 | 35.17 | 35.47 | 722553
2011-01-12 00:00:00 | 35.12 | 35.59 | 34.47 | 35.33 | 1454380
2011-01-11 00:00:00 | 36 | 36.38 | 34.83 | 34.87 | 1955452
2011-01-10 00:00:00 | 35.61 | 36.29 | 35.04 | 35.85 | 1794315
2011-01-07 00:00:00 | 34.33 | 35.99 | 34.28 | 35.92 | 4057006
2011-01-06 00:00:00 | 34.42 | 34.93 | 34.02 | 34.63 | 2162553
2011-01-05 00:00:00 | 33.68 | 34.28 | 33.36 | 34.14 | 1441204
2011-01-04 00:00:00 | 34.58 | 34.9 | 33.38 | 33.6 | 2541496
2011-01-03 00:00:00 | 33.04 | 35.21 | 33.03 | 34.45 | 3976248
2010-12-31 00:00:00 | 32.78 | 33.21 | 32.59 | 32.86 | 1786889
2010-12-30 00:00:00 | 32.38 | 33.05 | 32.35 | 32.79 | 1068157
2010-12-29 00:00:00 | 32.02 | 32.6 | 31.85 | 32.48 | 1920887
2010-12-28 00:00:00 | 32.16 | 32.29 | 31.91 | 31.93 | 1198462
2010-12-27 00:00:00 | 32.45 | 32.47 | 32.05 | 32.14 | 924429
2010-12-23 00:00:00 | 32.36 | 32.78 | 32.2 | 32.5 | 1339015
2010-12-22 00:00:00 | 33 | 33.4 | 32.39 | 32.44 | 1740306
2010-12-21 00:00:00 | 33.24 | 33.6 | 32.78 | 33.12 | 2772538
2010-12-20 00:00:00 | 31.99 | 33.08 | 31.6 | 33.05 | 3562806
2010-12-17 00:00:00 | 31.51 | 32.36 | 31.5 | 31.84 | 3009732
2010-12-16 00:00:00 | 31.77 | 31.84 | 31.21 | 31.57 | 2851289
2010-12-15 00:00:00 | 31.79 | 32.6 | 31.64 | 31.68 | 3005323
2010-12-14 00:00:00 | 32.15 | 32.35 | 31.63 | 31.75 | 4404242
2010-12-13 00:00:00 | 34.19 | 34.28 | 31.9 | 31.96 | 6893982
2010-12-10 00:00:00 | 32.49 | 34.34 | 32.38 | 33.81 | 20529001
2010-12-09 00:00:00 | 37.6 | 37.88 | 36.63 | 37.42 | 8158894
2010-12-08 00:00:00 | 37.68 | 38.31 | 36.72 | 37.29 | 2795976
2010-12-07 00:00:00 | 35.98 | 38.05 | 35.68 | 37.72 | 8217115
2010-12-06 00:00:00 | 36.29 | 36.65 | 34.9 | 35.15 | 3897543
2010-12-03 00:00:00 | 35.7 | 36.42 | 35.57 | 36.28 | 1942307
2010-12-02 00:00:00 | 36.3 | 36.45 | 34.89 | 35.8 | 3877150
2010-12-01 00:00:00 | 37.85 | 37.88 | 35.67 | 36.2 | 3763242
2010-11-30 00:00:00 | 36.81 | 38.86 | 36.61 | 37.08 | 6019931
2010-11-29 00:00:00 | 37.63 | 37.8 | 36.74 | 37.04 | 4962245
2010-11-26 00:00:00 | 35.67 | 37.69 | 35.55 | 37.63 | 2750019
2010-11-24 00:00:00 | 35.21 | 35.99 | 35.2 | 35.89 | 3304584
2010-11-23 00:00:00 | 35.01 | 35.6 | 34.68 | 34.98 | 4916964
2010-11-22 00:00:00 | 33.51 | 36.34 | 33.32 | 35.78 | 19029807
2010-11-19 00:00:00 | 30.79 | 31.04 | 29.55 | 30.26 | 7527914
2010-11-18 00:00:00 | 31.31 | 31.46 | 30.75 | 30.88 | 3187773
2010-11-17 00:00:00 | 30.7 | 31.81 | 30.55 | 31.19 | 2428027
2010-11-16 00:00:00 | 31.08 | 31.2 | 30.66 | 30.87 | 2293435
2010-11-15 00:00:00 | 31.62 | 31.71 | 31.17 | 31.38 | 2147232
2010-11-12 00:00:00 | 32 | 32 | 31.05 | 31.45 | 5764870
2010-11-11 00:00:00 | 32.78 | 32.86 | 31.42 | 32.65 | 3436524
2010-11-10 00:00:00 | 34.11 | 34.17 | 32.67 | 33.6 | 2947703
2010-11-09 00:00:00 | 34.41 | 34.89 | 34.04 | 34.2 | 1749344
2010-11-08 00:00:00 | 34.73 | 34.73 | 34.1 | 34.39 | 1683268
2010-11-05 00:00:00 | 33.96 | 35.25 | 33.95 | 34.63 | 3077406
2010-11-04 00:00:00 | 34.72 | 34.83 | 33.84 | 33.88 | 2713332
2010-11-03 00:00:00 | 35.08 | 35.08 | 33.77 | 34.29 | 3132695
2010-11-02 00:00:00 | 33.73 | 35.1 | 33.69 | 35 | 2456250
2010-11-01 00:00:00 | 33.49 | 33.7 | 33.1 | 33.68 | 1848634
2010-10-29 00:00:00 | 32.81 | 33.3 | 32.75 | 32.99 | 1768352
2010-10-28 00:00:00 | 33.38 | 33.69 | 32.64 | 32.94 | 2457558
2010-10-27 00:00:00 | 32.3 | 33.33 | 32.3 | 32.95 | 3861092
2010-10-26 00:00:00 | 31.31 | 32.68 | 31.1 | 32.19 | 2696132
2010-10-25 00:00:00 | 31.23 | 31.83 | 31.09 | 31.6 | 2165599
2010-10-22 00:00:00 | 30.86 | 31.4 | 30.75 | 31.29 | 2144633
2010-10-21 00:00:00 | 31.54 | 31.74 | 30.87 | 31.09 | 3251759
2010-10-20 00:00:00 | 30.67 | 31.58 | 30.55 | 31.31 | 3534909
2010-10-19 00:00:00 | 30.09 | 31.04 | 29.92 | 30.45 | 3023749
2010-10-18 00:00:00 | 29.95 | 30.96 | 29.2 | 30.37 | 3416769
2010-10-15 00:00:00 | 30.23 | 30.3 | 29.02 | 29.99 | 4708416
2010-10-14 00:00:00 | 29.7 | 30.49 | 29.51 | 29.89 | 5404989
2010-10-13 00:00:00 | 29.59 | 29.85 | 29.02 | 29.54 | 4461421
2010-10-12 00:00:00 | 26.46 | 29.22 | 26.42 | 28.81 | 7589627
2010-10-11 00:00:00 | 26.69 | 27.5 | 26.6 | 26.87 | 2949085
2010-10-08 00:00:00 | 27.73 | 27.75 | 26.14 | 26.98 | 8317849
2010-10-07 00:00:00 | 28.75 | 29.16 | 28 | 28.04 | 4009828
2010-10-06 00:00:00 | 29.3 | 29.66 | 28.52 | 28.67 | 2716230
2010-10-04 00:00:00 | 29.07 | 29.49 | 28.3 | 28.41 | 7558275
2010-10-01 00:00:00 | 30.02 | 30.68 | 27.47 | 29.57 | 20703798
2010-09-30 00:00:00 | 31.01 | 32.44 | 30.86 | 31.19 | 9967516
2010-09-29 00:00:00 | 31.62 | 32.18 | 30.55 | 31.06 | 31468145
2010-09-28 00:00:00 | 37.86 | 37.97 | 36.62 | 37.01 | 3973270
2010-09-27 00:00:00 | 36.14 | 37.89 | 36 | 37.55 | 3109407
2010-09-24 00:00:00 | 36.25 | 36.78 | 35.97 | 36.22 | 1606451
2010-09-23 00:00:00 | 35.35 | 36.25 | 34.73 | 35.78 | 1721453
2010-09-22 00:00:00 | 37.24 | 37.31 | 35.63 | 35.81 | 2375309
2010-09-21 00:00:00 | 36 | 37.32 | 35.99 | 37 | 3474747
2010-09-20 00:00:00 | 35.55 | 36.55 | 35.26 | 35.96 | 2847563
2010-09-17 00:00:00 | 35.91 | 35.91 | 34.92 | 35.43 | 2606577
2010-09-16 00:00:00 | 35.6 | 35.89 | 35.23 | 35.69 | 1741423
2010-09-15 00:00:00 | 34.55 | 35.94 | 34.36 | 35.57 | 2557118
2010-09-14 00:00:00 | 35 | 35.15 | 34.54 | 34.59 | 2107107
2010-09-13 00:00:00 | 34.85 | 35.94 | 34.79 | 35.24 | 3696173
2010-09-10 00:00:00 | 34.3 | 34.48 | 34 | 34.19 | 1567802
2010-09-09 00:00:00 | 34.29 | 34.98 | 33.8 | 34.14 | 3723624
2010-09-08 00:00:00 | 31.56 | 34.2 | 31.56 | 33.58 | 6176057
2010-09-07 00:00:00 | 31.89 | 31.99 | 31.13 | 31.21 | 1240272
2010-09-03 00:00:00 | 31.67 | 32.19 | 31.52 | 31.97 | 1494693
2010-09-02 00:00:00 | 30.84 | 31.46 | 30.69 | 31.33 | 1281621
2010-09-01 00:00:00 | 31.3 | 31.36 | 30.6 | 30.84 | 1623940
2010-08-31 00:00:00 | 29.74 | 31 | 29.64 | 30.82 | 4402767
2010-08-30 00:00:00 | 30.28 | 30.6 | 29.87 | 30.18 | 1478478
2010-08-27 00:00:00 | 30.51 | 30.76 | 29.88 | 30.58 | 1652666
2010-08-26 00:00:00 | 31.14 | 31.2 | 30.21 | 30.44 | 2408327
2010-08-25 00:00:00 | 31.02 | 31.35 | 29.29 | 31.11 | 4593242
2010-08-24 00:00:00 | 32.19 | 32.48 | 31.49 | 31.56 | 2045846
2010-08-23 00:00:00 | 32.71 | 33.17 | 32.46 | 32.75 | 1618647
2010-08-20 00:00:00 | 32.39 | 32.61 | 31.95 | 32.46 | 1736570
2010-08-19 00:00:00 | 32.71 | 33.18 | 32.26 | 32.45 | 2134355
2010-08-18 00:00:00 | 33.55 | 33.74 | 32.55 | 32.64 | 2025634
2010-08-17 00:00:00 | 32.75 | 33.98 | 32.36 | 33.31 | 4042928
2010-08-16 00:00:00 | 30.82 | 32.33 | 30.5 | 32.28 | 2298651
2010-08-13 00:00:00 | 31 | 31.81 | 30.84 | 30.91 | 2240696
2010-08-12 00:00:00 | 30.58 | 31.59 | 30.35 | 30.96 | 2012271
2010-08-11 00:00:00 | 31.08 | 33.02 | 30.65 | 30.99 | 4933988
2010-08-10 00:00:00 | 31.41 | 31.7 | 31.1 | 31.46 | 1524031
2010-08-09 00:00:00 | 31.06 | 32.15 | 30.91 | 31.95 | 3069493
2010-08-06 00:00:00 | 30.63 | 31.15 | 30.34 | 30.73 | 840423
2010-08-05 00:00:00 | 30.97 | 31.13 | 30.62 | 30.83 | 1086849
2010-08-04 00:00:00 | 30.7 | 31.1 | 30.65 | 31.01 | 1989079
2010-08-03 00:00:00 | 30.45 | 30.85 | 29.85 | 30.59 | 1686855
2010-08-02 00:00:00 | 30.98 | 31.19 | 29.9 | 30.36 | 2846656
2010-07-30 00:00:00 | 31.34 | 31.34 | 30.51 | 30.79 | 3657361
2010-07-29 00:00:00 | 29.74 | 31.6 | 29.6 | 31.36 | 7729580
2010-07-28 00:00:00 | 29 | 29.27 | 28 | 28.67 | 3976922
2010-07-27 00:00:00 | 29.62 | 29.85 | 28.67 | 29.05 | 2043709
2010-07-26 00:00:00 | 29.15 | 29.7 | 28.71 | 29.58 | 2586155
2010-07-23 00:00:00 | 29.84 | 30.11 | 29.32 | 29.35 | 2349616
2010-07-22 00:00:00 | 28.68 | 30.12 | 28.67 | 29.96 | 2316012
2010-07-21 00:00:00 | 29.58 | 29.73 | 28.7 | 28.87 | 1633380
2010-07-20 00:00:00 | 28.06 | 29.36 | 28.01 | 29.34 | 1897836
2010-07-19 00:00:00 | 28.05 | 28.66 | 27.64 | 28.46 | 1618085
2010-07-16 00:00:00 | 28.53 | 28.84 | 27.69 | 27.83 | 2038104
2010-07-15 00:00:00 | 27 | 28.82 | 26.72 | 28.65 | 2707621
2010-07-14 00:00:00 | 27.07 | 27.21 | 26.79 | 27.03 | 836604
2010-07-13 00:00:00 | 26.87 | 27.39 | 26.45 | 27.21 | 1678408
2010-07-12 00:00:00 | 27.1 | 27.1 | 26.31 | 26.65 | 841126
2010-07-09 00:00:00 | 26.43 | 27.22 | 26.43 | 27.15 | 1228131
2010-07-08 00:00:00 | 26.75 | 26.75 | 26.1 | 26.48 | 1057135
2010-07-07 00:00:00 | 25.82 | 26.6 | 25.38 | 26.6 | 1531187
2010-07-06 00:00:00 | 26.32 | 26.75 | 25.61 | 25.82 | 1565967
2010-07-02 00:00:00 | 26 | 26.42 | 25.5 | 26.01 | 1069274
2010-07-01 00:00:00 | 25.61 | 26.05 | 24.84 | 25.98 | 1827576
2010-06-30 00:00:00 | 25.49 | 26.07 | 25.25 | 25.7 | 1888642
2010-06-29 00:00:00 | 26.1 | 26.16 | 25.41 | 25.62 | 1558141
2010-06-28 00:00:00 | 27.29 | 27.45 | 26.68 | 26.77 | 1347408
2010-06-25 00:00:00 | 26.21 | 27.49 | 26.18 | 27.21 | 2844051
2010-06-24 00:00:00 | 26.1 | 26.22 | 25.42 | 26.09 | 2310822
2010-06-23 00:00:00 | 26.44 | 26.49 | 25.75 | 26.12 | 2016843
2010-06-22 00:00:00 | 27.18 | 27.19 | 26.36 | 26.4 | 2753223
2010-06-21 00:00:00 | 27.52 | 28.11 | 26.97 | 27.25 | 3719842
2010-06-18 00:00:00 | 27.21 | 27.35 | 26.82 | 27.3 | 2654760
2010-06-17 00:00:00 | 27.15 | 27.27 | 26.5 | 27.27 | 1867351
2010-06-16 00:00:00 | 26.53 | 26.88 | 26.14 | 26.7 | 2524392
2010-06-15 00:00:00 | 25.47 | 27.34 | 25.21 | 26.64 | 6642020
2010-06-14 00:00:00 | 23.96 | 25.22 | 23.86 | 25.1 | 3287434
2010-06-11 00:00:00 | 23.65 | 23.89 | 23.29 | 23.81 | 1567748
2010-06-10 00:00:00 | 23.33 | 23.98 | 23.27 | 23.79 | 2209798
2010-06-09 00:00:00 | 22.63 | 23.37 | 22.5 | 23.07 | 2886963
2010-06-08 00:00:00 | 22.65 | 22.86 | 21.83 | 22.53 | 4091120
2010-06-07 00:00:00 | 23.58 | 24.47 | 22.67 | 22.72 | 3414581
2010-06-04 00:00:00 | 23.64 | 24.18 | 23.3 | 23.47 | 2387557
2010-06-03 00:00:00 | 24.15 | 24.45 | 23.76 | 24.12 | 2533574
2010-06-02 00:00:00 | 23.75 | 24.16 | 23.55 | 24.14 | 1647755
2010-06-01 00:00:00 | 23.55 | 24.01 | 23.11 | 23.54 | 2229193
2010-05-28 00:00:00 | 24.18 | 24.96 | 23.61 | 23.65 | 2937290
2010-05-27 00:00:00 | 24.01 | 24.35 | 24 | 24.24 | 2800379
2010-05-26 00:00:00 | 23.61 | 24.19 | 23.35 | 23.4 | 2942148
2010-05-25 00:00:00 | 22.99 | 23.41 | 22.66 | 23.35 | 3399405
2010-05-24 00:00:00 | 23.24 | 24.03 | 23.22 | 23.42 | 2557170
2010-05-21 00:00:00 | 22.68 | 24.08 | 22.51 | 23.32 | 4691414
2010-05-20 00:00:00 | 23.12 | 23.55 | 22.9 | 23.06 | 3766157
2010-05-19 00:00:00 | 23.48 | 23.95 | 23.25 | 23.78 | 3288981
2010-05-18 00:00:00 | 23.9 | 24.05 | 23.01 | 23.7 | 4592444
2010-05-17 00:00:00 | 76.25 | 76.4 | 68.54 | 70.52 | 3832331
2010-05-14 00:00:00 | 77.44 | 77.44 | 75.55 | 75.85 | 1063183
2010-05-13 00:00:00 | 79.14 | 79.42 | 77.51 | 77.75 | 1004683
2010-05-12 00:00:00 | 77.87 | 78.79 | 77 | 78.47 | 1060727
2010-05-11 00:00:00 | 75.51 | 77.65 | 74.55 | 76.51 | 1417219
2010-05-10 00:00:00 | 74.01 | 74.88 | 72.95 | 74.85 | 1461329
2010-05-07 00:00:00 | 71.46 | 73.3 | 68.35 | 71.45 | 1983963
2010-05-06 00:00:00 | 74.48 | 75.91 | 68.78 | 72.16 | 2804400
2010-05-05 00:00:00 | 73.25 | 75.77 | 71.73 | 74.48 | 1539152
2010-05-04 00:00:00 | 73.3 | 74.98 | 73.25 | 74.36 | 2416511
2010-05-03 00:00:00 | 72.42 | 74.87 | 70.6 | 73.65 | 2803241
2010-04-30 00:00:00 | 77.02 | 77.5 | 72.59 | 72.76 | 3695179
2010-04-29 00:00:00 | 78.88 | 80.8 | 76.72 | 77.53 | 7728011
2010-04-28 00:00:00 | 85 | 87.18 | 83.7 | 86.91 | 4654762
2010-04-27 00:00:00 | 87.2 | 87.81 | 84.74 | 84.92 | 1275090
2010-04-26 00:00:00 | 86.67 | 88.15 | 86.57 | 86.96 | 741224
2010-04-23 00:00:00 | 87.85 | 88.5 | 86.55 | 87.3 | 902064
2010-04-22 00:00:00 | 85.4 | 88.63 | 84.28 | 88.04 | 2058381
2010-04-21 00:00:00 | 83.23 | 84.63 | 80.7 | 83.9 | 2811786
2010-04-20 00:00:00 | 90.72 | 91 | 82.53 | 84.1 | 5527867
2010-04-19 00:00:00 | 93.63 | 93.88 | 89.47 | 90.69 | 1642543
2010-04-16 00:00:00 | 95.19 | 97.22 | 93.76 | 94.35 | 1180529
2010-04-15 00:00:00 | 93.81 | 95.75 | 91.25 | 95.2 | 1695569
2010-04-14 00:00:00 | 96.01 | 97.32 | 94.56 | 95.6 | 912329
2010-04-13 00:00:00 | 95.88 | 96.28 | 94.88 | 95.83 | 575708
2010-04-12 00:00:00 | 97.14 | 97.71 | 95.74 | 96.11 | 687467
2010-04-09 00:00:00 | 96.5 | 98.44 | 95.21 | 96.57 | 965199
2010-04-08 00:00:00 | 95.79 | 97.19 | 94.57 | 96.37 | 660170
2010-04-07 00:00:00 | 97.59 | 98.02 | 95.42 | 95.98 | 795999
2010-04-06 00:00:00 | 96.5 | 99.17 | 96.5 | 97.66 | 818898
2010-04-05 00:00:00 | 96.53 | 97.25 | 95.18 | 96.94 | 521513
2010-04-01 00:00:00 | 97.5 | 99.6 | 95.66 | 96.48 | 996498
2010-03-31 00:00:00 | 93.38 | 98.5 | 93.01 | 96.87 | 1724667
2010-03-30 00:00:00 | 94.37 | 95.17 | 92.89 | 93.86 | 475760
2010-03-29 00:00:00 | 93.58 | 94.67 | 92.28 | 94.01 | 562787
2010-03-26 00:00:00 | 93.36 | 95.43 | 92.87 | 93.13 | 625720
2010-03-25 00:00:00 | 95.87 | 96.79 | 93.58 | 93.74 | 998171
2010-03-24 00:00:00 | 95.51 | 96.79 | 94.58 | 95.13 | 738286
2010-03-23 00:00:00 | 96.27 | 96.3 | 94 | 95.47 | 607894
2010-03-22 00:00:00 | 92.98 | 96.63 | 91.82 | 95.79 | 973855
2010-03-19 00:00:00 | 96.8 | 96.99 | 93.53 | 93.9 | 1142654
2010-03-18 00:00:00 | 98.18 | 98.32 | 95.82 | 96.8 | 765115
2010-03-17 00:00:00 | 94.31 | 98.42 | 93.79 | 97.61 | 1901631
2010-03-16 00:00:00 | 92.91 | 94.09 | 92.06 | 93.93 | 739920
2010-03-15 00:00:00 | 93 | 94.65 | 91.12 | 93.09 | 1152157
2010-03-12 00:00:00 | 92.59 | 93.41 | 91.55 | 92.65 | 533407
2010-03-11 00:00:00 | 92.7 | 92.75 | 91.05 | 92.36 | 591573
2010-03-10 00:00:00 | 91.46 | 93.55 | 90.86 | 92.17 | 781643
2010-03-09 00:00:00 | 92.78 | 94.76 | 90.72 | 91.21 | 1253881
2010-03-08 00:00:00 | 88.47 | 93.66 | 88.15 | 92.44 | 2247636
2010-03-05 00:00:00 | 88.43 | 88.57 | 87.21 | 87.74 | 592768
2010-03-04 00:00:00 | 87.23 | 87.82 | 85.89 | 87.32 | 626336
2010-03-03 00:00:00 | 89.09 | 89.3 | 86.44 | 87.23 | 1307355
2010-03-02 00:00:00 | 83.91 | 89.75 | 83.5 | 87.88 | 3972268
2010-03-01 00:00:00 | 84.78 | 84.82 | 82.55 | 83.61 | 1214429
2010-02-26 00:00:00 | 84.29 | 84.52 | 83.52 | 84.39 | 680481
2010-02-25 00:00:00 | 83.65 | 84 | 82.2 | 83.9 | 1033556
2010-02-24 00:00:00 | 83.24 | 85.09 | 83.03 | 84.46 | 2503395
2010-02-23 00:00:00 | 82.65 | 83.39 | 80.68 | 81.11 | 888264
2010-02-22 00:00:00 | 84.24 | 84.25 | 82.48 | 82.6 | 635897
2010-02-19 00:00:00 | 83.41 | 83.95 | 82.51 | 83.41 | 596506
2010-02-18 00:00:00 | 83.4 | 83.56 | 82.6 | 83.49 | 464983
2010-02-17 00:00:00 | 82.6 | 83.75 | 81.53 | 83.31 | 878886
2010-02-16 00:00:00 | 84.48 | 84.78 | 82.31 | 82.8 | 971367
2010-02-12 00:00:00 | 82.43 | 83.73 | 81.25 | 83.71 | 928401
2010-02-11 00:00:00 | 82.5 | 83.87 | 81.55 | 83.02 | 1004025
2010-02-10 00:00:00 | 82.7 | 83.28 | 80.87 | 82.53 | 992627
2010-02-09 00:00:00 | 81.19 | 83.19 | 79.93 | 82.65 | 1339171
2010-02-08 00:00:00 | 82.85 | 83.6 | 80.25 | 80.35 | 1126111
2010-02-05 00:00:00 | 82.48 | 82.65 | 79.79 | 82.6 | 1013174
2010-02-04 00:00:00 | 85.31 | 85.31 | 82.58 | 82.68 | 752062
2010-02-03 00:00:00 | 86 | 86.29 | 84.77 | 85.75 | 673009
2010-02-02 00:00:00 | 84.46 | 86.32 | 84.33 | 86.08 | 1215663
2010-02-01 00:00:00 | 84.34 | 85.94 | 82.6 | 84.41 | 1231135
2010-01-29 00:00:00 | 88 | 88.65 | 84.5 | 84.82 | 2038147
2010-01-28 00:00:00 | 82.91 | 88.15 | 82.7 | 87.6 | 4800993
2010-01-27 00:00:00 | 80.79 | 81.14 | 79.25 | 80.02 | 1801366
2010-01-26 00:00:00 | 80.21 | 81.4 | 79.13 | 80.25 | 972737
2010-01-25 00:00:00 | 81.7 | 82.42 | 79.5 | 79.98 | 1292082
2010-01-22 00:00:00 | 79.54 | 82.74 | 78.12 | 81.16 | 1735225
2010-01-21 00:00:00 | 81.08 | 82.37 | 78.6 | 79.92 | 1620088
2010-01-20 00:00:00 | 82.31 | 82.48 | 80.66 | 80.67 | 1038584
2010-01-19 00:00:00 | 80.73 | 83.18 | 80.73 | 82.9 | 1497043
2010-01-15 00:00:00 | 81.98 | 81.98 | 79.43 | 80.41 | 1539058
2010-01-14 00:00:00 | 85.9 | 85.97 | 80.31 | 81.24 | 2304486
2010-01-13 00:00:00 | 82.17 | 85.97 | 81.34 | 85.68 | 2000045
2010-01-12 00:00:00 | 80.66 | 80.99 | 79.2 | 80.61 | 1142906
2010-01-11 00:00:00 | 82.69 | 82.93 | 80.24 | 81.43 | 969658
2010-01-08 00:00:00 | 81.47 | 82.16 | 80.34 | 81.85 | 1244192
2010-01-07 00:00:00 | 83.14 | 83.59 | 80.71 | 81.58 | 1141240
2010-01-06 00:00:00 | 82.65 | 84.03 | 82.6 | 82.94 | 1007854
2010-01-05 00:00:00 | 81.89 | 85.05 | 81.24 | 82.78 | 1828376
2010-01-04 00:00:00 | 82.37 | 82.43 | 80.11 | 81.3 | 1584815
2009-12-31 00:00:00 | 79.55 | 82.95 | 79.55 | 81.47 | 1905280
2009-12-30 00:00:00 | 79.54 | 80.22 | 79.03 | 80 | 934031
2009-12-29 00:00:00 | 78.49 | 80.34 | 77.7 | 79.97 | 1980532
2009-12-28 00:00:00 | 73.09 | 77.98 | 73.01 | 77.66 | 2433770
2009-12-24 00:00:00 | 72.65 | 73.59 | 72.02 | 72.68 | 326806
2009-12-23 00:00:00 | 70.7 | 72.69 | 70.42 | 72.63 | 1007587
2009-12-22 00:00:00 | 68.58 | 70.34 | 68.27 | 70.32 | 840717
2009-12-21 00:00:00 | 69.45 | 69.7 | 67.9 | 68.8 | 1660789
2009-12-18 00:00:00 | 67.95 | 69.4 | 66.52 | 69.25 | 5798523
2009-12-17 00:00:00 | 66 | 67.67 | 65.82 | 67.52 | 1415989
2009-12-16 00:00:00 | 66.29 | 66.81 | 65.82 | 66.29 | 801375
2009-12-15 00:00:00 | 66.1 | 66.2 | 64.71 | 65.93 | 942265
2009-12-14 00:00:00 | 66.48 | 66.7 | 65.51 | 66.15 | 870257
2009-12-11 00:00:00 | 64.44 | 66.48 | 64.19 | 65.47 | 1831961
2009-12-10 00:00:00 | 62.13 | 63.97 | 61.82 | 63.47 | 1496992
2009-12-09 00:00:00 | 63.27 | 63.84 | 61.03 | 61.72 | 1615042
2009-12-08 00:00:00 | 60.95 | 63.66 | 60.65 | 62.82 | 2185335
2009-12-07 00:00:00 | 60.77 | 61.83 | 59.6 | 60.39 | 1062610
2009-12-04 00:00:00 | 60.82 | 62 | 59.9 | 61.19 | 1259586
2009-12-03 00:00:00 | 60.68 | 61.64 | 59.8 | 59.95 | 1055364
2009-12-02 00:00:00 | 62.11 | 62.49 | 60.4 | 60.89 | 2053304
2009-12-01 00:00:00 | 63.5 | 63.9 | 61.9 | 62.04 | 1443866
2009-11-30 00:00:00 | 62.63 | 63 | 62.11 | 62.98 | 1202284
2009-11-27 00:00:00 | 61.92 | 64.17 | 61.85 | 62.95 | 755228
2009-11-25 00:00:00 | 64 | 64.29 | 62.97 | 63.36 | 783569
2009-11-24 00:00:00 | 65.67 | 65.67 | 62.74 | 63.96 | 1630651
2009-11-23 00:00:00 | 65.98 | 66.38 | 64.53 | 65.44 | 1279544
2009-11-20 00:00:00 | 64.31 | 65.43 | 64.31 | 65.01 | 963251
2009-11-19 00:00:00 | 65.21 | 65.65 | 63.32 | 65.13 | 1728505
2009-11-18 00:00:00 | 68.5 | 69 | 65.12 | 65.86 | 2224288
2009-11-17 00:00:00 | 69.55 | 69.95 | 68.75 | 68.8 | 748376
2009-11-16 00:00:00 | 68.69 | 70.25 | 67.92 | 69.96 | 1609650
2009-11-13 00:00:00 | 69.6 | 70.23 | 67.23 | 68.46 | 2048510
2009-11-12 00:00:00 | 68.04 | 70.71 | 66.55 | 68.35 | 7595975
2009-11-11 00:00:00 | 75.49 | 76.5 | 74.28 | 75.91 | 3427523
2009-11-10 00:00:00 | 71.3 | 74.08 | 70.86 | 73.14 | 1811975
2009-11-09 00:00:00 | 68.45 | 71.05 | 67.61 | 70.67 | 1090761
2009-11-06 00:00:00 | 67.86 | 68.64 | 67.01 | 67.61 | 623543
2009-11-05 00:00:00 | 67.93 | 68.2 | 66.77 | 68.04 | 931638
2009-11-04 00:00:00 | 69.31 | 69.58 | 66.62 | 66.82 | 929250
2009-11-03 00:00:00 | 69.7 | 69.7 | 67.05 | 68.75 | 1407092
2009-11-02 00:00:00 | 65.83 | 67.92 | 65.25 | 66.95 | 1071382
2009-10-30 00:00:00 | 68.5 | 68.79 | 65.29 | 66.55 | 1090265
2009-10-29 00:00:00 | 67.82 | 69.23 | 66.5 | 68.48 | 1034944
2009-10-28 00:00:00 | 69.2 | 69.96 | 66.8 | 67.18 | 1639956
2009-10-27 00:00:00 | 73.17 | 73.69 | 69.07 | 70.92 | 1329321
2009-10-26 00:00:00 | 75.7 | 76.83 | 73.25 | 73.78 | 688965
2009-10-23 00:00:00 | 74.8 | 76.22 | 74 | 74.64 | 616574
2009-10-22 00:00:00 | 74.85 | 75.11 | 72.66 | 74.22 | 866939
2009-10-21 00:00:00 | 77.36 | 78.56 | 74.65 | 74.91 | 1042040
2009-10-20 00:00:00 | 76.18 | 79.23 | 75.3 | 77.49 | 1749117
2009-10-19 00:00:00 | 73.9 | 77.2 | 73.7 | 76 | 2024314
2009-10-16 00:00:00 | 72.51 | 73.8 | 71.43 | 73.35 | 743456
2009-10-15 00:00:00 | 72.58 | 73.53 | 71.9 | 73.34 | 610821
2009-10-14 00:00:00 | 72.91 | 74.3 | 71.75 | 72.66 | 1526425
2009-10-13 00:00:00 | 71.99 | 72.51 | 70.8 | 71.77 | 429813
2009-10-12 00:00:00 | 73.59 | 73.76 | 70.87 | 72.03 | 905662
2009-10-09 00:00:00 | 72.01 | 73.7 | 72 | 73.43 | 570360
2009-10-08 00:00:00 | 72.36 | 73.97 | 71.06 | 72.6 | 939382
2009-10-07 00:00:00 | 70.8 | 73.15 | 70.77 | 71.88 | 923284
2009-10-06 00:00:00 | 72.44 | 74 | 70.07 | 71.27 | 1064352
2009-10-05 00:00:00 | 70.03 | 71.85 | 69.36 | 71.11 | 924488
2009-10-02 00:00:00 | 69.42 | 70.78 | 67.24 | 69.56 | 1343507
2009-10-01 00:00:00 | 74.46 | 74.86 | 70.53 | 70.8 | 1225685
2009-09-30 00:00:00 | 73.67 | 74.92 | 71.63 | 73.84 | 1250969
2009-09-29 00:00:00 | 74.5 | 75.89 | 72.65 | 72.89 | 1894885
2009-09-28 00:00:00 | 68.93 | 75 | 68.44 | 73.3 | 3621698
2009-09-25 00:00:00 | 65.83 | 69.47 | 65 | 68.93 | 1199277
2009-09-24 00:00:00 | 67.17 | 67.84 | 64.88 | 66.09 | 719006
2009-09-23 00:00:00 | 69.05 | 69.5 | 66.87 | 67.1 | 1003964
2009-09-22 00:00:00 | 71.13 | 71.43 | 67.5 | 68.79 | 1295059
2009-09-21 00:00:00 | 69.3 | 71.31 | 68.1 | 70.19 | 1275239
2009-09-18 00:00:00 | 67.88 | 69.08 | 66.27 | 68.89 | 1190949
2009-09-17 00:00:00 | 68 | 69.89 | 67.4 | 67.54 | 1046472
2009-09-16 00:00:00 | 64.9 | 68.1 | 64.72 | 67.78 | 1187796
2009-09-15 00:00:00 | 65.61 | 65.68 | 64.3 | 64.87 | 701076
2009-09-14 00:00:00 | 61.98 | 65.75 | 61.04 | 65.32 | 1525612
2009-09-11 00:00:00 | 59.61 | 62.94 | 59.51 | 62.46 | 1434479
2009-09-10 00:00:00 | 59.42 | 59.66 | 59.03 | 59.62 | 371902
2009-09-09 00:00:00 | 58.85 | 59.97 | 57.89 | 59.42 | 845706
2009-09-08 00:00:00 | 58.39 | 60.35 | 58.28 | 59.37 | 985927
2009-09-04 00:00:00 | 58.1 | 58.89 | 57.58 | 58.6 | 517664
2009-09-03 00:00:00 | 58.61 | 59.46 | 57.7 | 58.37 | 496126
2009-09-02 00:00:00 | 58.43 | 59.06 | 57 | 58.59 | 721458
2009-09-01 00:00:00 | 60.38 | 60.99 | 57.3 | 57.84 | 1349838
2009-08-31 00:00:00 | 60 | 60.19 | 59.21 | 60.19 | 953103
2009-08-28 00:00:00 | 60.5 | 60.75 | 59.84 | 60.37 | 569583
2009-08-27 00:00:00 | 59.46 | 60.05 | 58.83 | 59.71 | 952509
2009-08-26 00:00:00 | 60.49 | 61 | 59.2 | 59.4 | 1281575
2009-08-25 00:00:00 | 59.5 | 61.43 | 59.01 | 60.49 | 1373177
2009-08-24 00:00:00 | 58.85 | 59.32 | 58.52 | 58.86 | 1046910
2009-08-21 00:00:00 | 58.61 | 59.72 | 58.13 | 58.34 | 1438321
2009-08-20 00:00:00 | 55.61 | 59.04 | 55.23 | 58.5 | 2235486
2009-08-19 00:00:00 | 56.95 | 57.57 | 54.32 | 55.61 | 3521461
2009-08-18 00:00:00 | 58.44 | 59.75 | 56.65 | 58.83 | 1560961
2009-08-17 00:00:00 | 61.31 | 61.48 | 58.13 | 58.45 | 2912117
2009-08-14 00:00:00 | 64.32 | 64.93 | 61.5 | 63.37 | 1421795
2009-08-13 00:00:00 | 65.07 | 66.19 | 63.43 | 64.73 | 1053124
2009-08-12 00:00:00 | 65.78 | 66.5 | 63.06 | 64.84 | 1462385
2009-08-11 00:00:00 | 68 | 68.15 | 65.25 | 65.84 | 1246578
2009-08-10 00:00:00 | 69.57 | 69.9 | 67.58 | 67.98 | 837485
2009-08-07 00:00:00 | 67.25 | 72 | 67.19 | 69.9 | 4446348
2009-08-06 00:00:00 | 67.52 | 69.25 | 66.59 | 67.88 | 1704503
2009-08-05 00:00:00 | 67.39 | 68.72 | 66.56 | 68.38 | 1228056
2009-08-04 00:00:00 | 66.63 | 67.36 | 65.9 | 66.76 | 922543
2009-08-03 00:00:00 | 68.4 | 68.5 | 65.15 | 67.47 | 2344161
2009-07-31 00:00:00 | 67.6 | 72 | 67.51 | 70.44 | 1829086
2009-07-30 00:00:00 | 62.25 | 72 | 60.54 | 68.77 | 5955324
2009-07-29 00:00:00 | 67.77 | 67.9 | 65.25 | 65.9 | 2127004
2009-07-28 00:00:00 | 68.76 | 69.33 | 67.03 | 67.5 | 1493386
2009-07-27 00:00:00 | 70 | 70 | 66.91 | 67.75 | 962013
2009-07-24 00:00:00 | 68.08 | 69.26 | 66.77 | 68.64 | 927059
2009-07-23 00:00:00 | 66.46 | 69.74 | 65.63 | 68.78 | 1550393
2009-07-22 00:00:00 | 66.54 | 67.2 | 65.51 | 65.74 | 771527
2009-07-21 00:00:00 | 67.58 | 67.84 | 64.66 | 66.09 | 1847674
2009-07-20 00:00:00 | 61.57 | 67.31 | 60.65 | 67.01 | 3750942
2009-07-17 00:00:00 | 60.75 | 61.24 | 59.9 | 60.15 | 604460
2009-07-16 00:00:00 | 61.5 | 61.6 | 60.43 | 60.67 | 837748
2009-07-15 00:00:00 | 59.31 | 61.5 | 58.7 | 60.59 | 1303267
2009-07-14 00:00:00 | 56.09 | 59.25 | 55.49 | 58.55 | 1242412
2009-07-13 00:00:00 | 57.06 | 57.29 | 53.18 | 56.1 | 1119519
2009-07-10 00:00:00 | 56.3 | 56.85 | 55.4 | 56.42 | 937911
2009-07-09 00:00:00 | 56.2 | 57.98 | 55.91 | 56.52 | 1033652
2009-07-08 00:00:00 | 56.13 | 56.4 | 54.53 | 55.64 | 1036984
2009-07-07 00:00:00 | 57.49 | 57.49 | 56.09 | 56.17 | 798988
2009-07-06 00:00:00 | 57 | 57.5 | 56.43 | 57.5 | 1211394
2009-07-02 00:00:00 | 59.2 | 59.2 | 57.41 | 58.45 | 1247966
2009-07-01 00:00:00 | 61.1 | 61.93 | 59 | 60.06 | 1300940
2009-06-30 00:00:00 | 59.44 | 59.5 | 57.72 | 59.12 | 1436340
2009-06-29 00:00:00 | 57 | 59.13 | 56.6 | 58.56 | 1520797
2009-06-26 00:00:00 | 57.11 | 59.9 | 55.81 | 56.08 | 4773194
2009-06-25 00:00:00 | 55.55 | 57.78 | 54.27 | 56.88 | 1467578
2009-06-24 00:00:00 | 52.57 | 56.19 | 52.55 | 55.54 | 1429338
2009-06-23 00:00:00 | 53.5 | 54.39 | 51.65 | 52.37 | 1211535
2009-06-22 00:00:00 | 55.02 | 55.46 | 52.25 | 53.07 | 2479368
2009-06-19 00:00:00 | 56.69 | 57.45 | 55.63 | 56.53 | 1281077
2009-06-18 00:00:00 | 55.96 | 56.58 | 55.1 | 56 | 818509
2009-06-17 00:00:00 | 55.99 | 57.24 | 54.81 | 56.17 | 1068612
2009-06-16 00:00:00 | 57.28 | 58.99 | 55.55 | 56.51 | 1673572
2009-06-15 00:00:00 | 59.75 | 59.97 | 56.75 | 57.3 | 1483113
2009-06-12 00:00:00 | 61.63 | 61.72 | 59.31 | 60.43 | 719355
2009-06-11 00:00:00 | 61.19 | 62.79 | 60.8 | 61.6 | 629931
2009-06-10 00:00:00 | 63.05 | 63.31 | 59.94 | 61.24 | 1237358
2009-06-09 00:00:00 | 62.64 | 63.68 | 60.68 | 62.57 | 1302785
2009-06-08 00:00:00 | 91.96 | 94.5 | 90.53 | 93.54 | 1194002
2009-06-05 00:00:00 | 90.7 | 93.38 | 90.11 | 91.42 | 1138798
2009-06-04 00:00:00 | 85.5 | 91 | 85.15 | 89.77 | 1500904
2009-06-03 00:00:00 | 85.3 | 85.3 | 82.25 | 84.52 | 458413
2009-06-02 00:00:00 | 83 | 87.3 | 81.59 | 85.22 | 651131
2009-06-01 00:00:00 | 81 | 84.71 | 80.79 | 83.25 | 974237
2009-05-29 00:00:00 | 82.85 | 83.96 | 82 | 83.24 | 410090
2009-05-28 00:00:00 | 82.99 | 83.5 | 81.01 | 82.29 | 516953
2009-05-27 00:00:00 | 83.47 | 87.4 | 80.55 | 81.1 | 1090889
2009-05-26 00:00:00 | 80.5 | 84.41 | 79.87 | 82.86 | 704810
2009-05-22 00:00:00 | 79.53 | 81.42 | 79.53 | 79.78 | 436509
2009-05-21 00:00:00 | 78.11 | 80.12 | 77.6 | 79.02 | 411965
2009-05-20 00:00:00 | 81.62 | 83.31 | 79.4 | 79.44 | 431227
2009-05-19 00:00:00 | 81.99 | 82 | 78.65 | 80.31 | 459738
2009-05-18 00:00:00 | 78.15 | 80.23 | 76.5 | 79.46 | 561060
2009-05-15 00:00:00 | 80 | 80.39 | 77.7 | 77.82 | 471771
2009-05-14 00:00:00 | 77.52 | 80.97 | 76.2 | 79.72 | 701297
2009-05-13 00:00:00 | 79.59 | 79.75 | 76.39 | 78.17 | 729588
2009-05-12 00:00:00 | 85 | 85 | 79.84 | 80 | 980060
2009-05-11 00:00:00 | 79.95 | 85.35 | 79 | 83.94 | 1514009
2009-05-08 00:00:00 | 75.93 | 83.41 | 75 | 80.5 | 1385934
2009-05-07 00:00:00 | 76.18 | 76.42 | 73.45 | 74.72 | 504830
2009-05-06 00:00:00 | 73.98 | 76.83 | 73.25 | 74.96 | 886320
2009-05-05 00:00:00 | 74.2 | 75.45 | 73.21 | 74.56 | 696981
2009-05-04 00:00:00 | 70 | 74.04 | 69.41 | 73.65 | 1175572
2009-05-01 00:00:00 | 71 | 78.2 | 70.75 | 72 | 2305522
2009-04-30 00:00:00 | 63.37 | 79.13 | 63.04 | 72.31 | 6323045
2009-04-29 00:00:00 | 55.52 | 56.77 | 52.1 | 52.73 | 1367594
2009-04-28 00:00:00 | 52.5 | 56.67 | 52.5 | 55.7 | 871135
2009-04-27 00:00:00 | 53.77 | 54.45 | 53.01 | 53.19 | 434636
2009-04-24 00:00:00 | 53.49 | 54.39 | 52.95 | 53.28 | 418710
2009-04-23 00:00:00 | 54.02 | 54.97 | 53.32 | 53.49 | 499480
2009-04-22 00:00:00 | 52.24 | 55.61 | 51.31 | 54.02 | 969106
2009-04-21 00:00:00 | 50.43 | 52.5 | 50.39 | 52.24 | 619903
2009-04-20 00:00:00 | 52.09 | 52.9 | 51.72 | 52.4 | 395469
2009-04-17 00:00:00 | 52.13 | 54.17 | 51.86 | 52.67 | 571708
2009-04-16 00:00:00 | 50.34 | 53.43 | 50.12 | 52.44 | 609922
2009-04-15 00:00:00 | 53.77 | 54.36 | 50.94 | 51.2 | 508615
2009-04-14 00:00:00 | 53.97 | 54.39 | 53.21 | 53.88 | 438945
2009-04-13 00:00:00 | 52.93 | 54.24 | 51.37 | 54.24 | 696731
2009-04-09 00:00:00 | 51.51 | 53.5 | 50.71 | 53.17 | 758254
2009-04-08 00:00:00 | 50.53 | 50.79 | 49.75 | 50.59 | 295440
2009-04-07 00:00:00 | 50 | 51.2 | 49.32 | 50.22 | 532792
2009-04-06 00:00:00 | 50.49 | 51.69 | 49.74 | 50.54 | 671927
2009-04-03 00:00:00 | 48.99 | 50.27 | 48.08 | 50.2 | 632241
2009-04-02 00:00:00 | 47.56 | 49.3 | 47.06 | 49.06 | 650921
2009-04-01 00:00:00 | 47.85 | 48.4 | 45.86 | 46.65 | 617817
2009-03-31 00:00:00 | 47.3 | 48.97 | 46.51 | 48 | 913515
2009-03-30 00:00:00 | 46.39 | 46.8 | 45.29 | 46.49 | 337980
2009-03-27 00:00:00 | 48.28 | 48.28 | 47.02 | 47.15 | 208631
2009-03-26 00:00:00 | 47.26 | 49 | 46.31 | 48.8 | 369881
2009-03-25 00:00:00 | 49.5 | 49.72 | 46.01 | 47 | 532683
2009-03-24 00:00:00 | 46.8 | 50.49 | 45.72 | 48.98 | 875463
2009-03-23 00:00:00 | 45.8 | 47.72 | 44.85 | 47.03 | 431350
2009-03-20 00:00:00 | 46.81 | 47.42 | 44.84 | 45.27 | 499053
2009-03-19 00:00:00 | 45 | 47.59 | 44.77 | 46.35 | 598668
2009-03-18 00:00:00 | 42.99 | 44.7 | 42 | 44.48 | 447056
2009-03-17 00:00:00 | 42.56 | 43.25 | 42 | 43 | 513209
2009-03-16 00:00:00 | 42.89 | 44.65 | 41.55 | 43 | 655048
2009-03-13 00:00:00 | 41.13 | 41.96 | 40.37 | 41.4 | 266936
2009-03-12 00:00:00 | 38.33 | 41.33 | 37.58 | 41.1 | 588276
2009-03-11 00:00:00 | 38.43 | 39.24 | 37.35 | 37.81 | 283594
2009-03-10 00:00:00 | 37.71 | 38.4 | 36.77 | 38.07 | 516754
2009-03-09 00:00:00 | 39.25 | 39.44 | 37.16 | 37.36 | 424293
2009-03-06 00:00:00 | 39.94 | 40.99 | 38.6 | 39.35 | 626375
2009-03-05 00:00:00 | 40.06 | 40.85 | 39.69 | 39.94 | 318511
2009-03-04 00:00:00 | 40.13 | 41.08 | 39.85 | 40.06 | 597913
2009-03-03 00:00:00 | 38.44 | 39.93 | 37.39 | 39.54 | 728427
2009-03-02 00:00:00 | 38.75 | 38.75 | 35.6 | 38.07 | 903432
2009-02-27 00:00:00 | 37.06 | 38.03 | 36.7 | 37.35 | 443952
2009-02-26 00:00:00 | 36.7 | 38.09 | 36.54 | 37.59 | 383150
2009-02-25 00:00:00 | 37.83 | 38.12 | 36.37 | 36.39 | 563528
2009-02-24 00:00:00 | 36.43 | 38.59 | 36.11 | 38.12 | 498892
2009-02-23 00:00:00 | 39.03 | 39.99 | 36.17 | 36.43 | 907551
2009-02-20 00:00:00 | 39.8 | 40.37 | 39.2 | 40.01 | 423727
2009-02-19 00:00:00 | 40.5 | 40.68 | 39.71 | 40.09 | 194312
2009-02-18 00:00:00 | 42.4 | 42.4 | 39.5 | 40.19 | 416633
2009-02-17 00:00:00 | 40.38 | 41.32 | 39.79 | 40.85 | 307402
2009-02-13 00:00:00 | 40.85 | 41.97 | 40.56 | 41.4 | 265675
2009-02-12 00:00:00 | 40.16 | 41.08 | 39.51 | 40.7 | 322869
2009-02-11 00:00:00 | 40.7 | 41.2 | 39.5 | 40.5 | 540653
2009-02-10 00:00:00 | 42.51 | 42.88 | 40.23 | 40.67 | 632980
2009-02-09 00:00:00 | 41.4 | 42.76 | 40.9 | 42.49 | 615112
2009-02-06 00:00:00 | 41.15 | 42.4 | 41.1 | 41.5 | 457896
2009-02-05 00:00:00 | 40.39 | 41.4 | 39.79 | 41.1 | 394875
2009-02-04 00:00:00 | 41.31 | 41.38 | 39.68 | 40.72 | 1077481
2009-02-03 00:00:00 | 38.69 | 42.89 | 38.69 | 42.38 | 1173875
2009-02-02 00:00:00 | 37.78 | 38.85 | 37.5 | 38.66 | 405538
2009-01-30 00:00:00 | 38.1 | 38.85 | 37.7 | 38.26 | 529676
2009-01-29 00:00:00 | 38.25 | 39.34 | 36.9 | 38.11 | 1743101
2009-01-28 00:00:00 | 38.36 | 40.21 | 38.11 | 39.85 | 1185958
2009-01-27 00:00:00 | 40 | 40.37 | 37.55 | 37.8 | 936649
2009-01-26 00:00:00 | 39.21 | 40.58 | 38.96 | 39.55 | 1146949
2009-01-23 00:00:00 | 37.6 | 39.97 | 37.53 | 39.8 | 520023
2009-01-22 00:00:00 | 37.33 | 38.5 | 37.21 | 38.3 | 384601
2009-01-21 00:00:00 | 37.45 | 38 | 36.81 | 37.93 | 313862
2009-01-20 00:00:00 | 37 | 38.19 | 36.46 | 37.19 | 1031945
2009-01-16 00:00:00 | 35.43 | 37.44 | 35.07 | 37.1 | 612024
2009-01-15 00:00:00 | 33.94 | 34.95 | 33.22 | 34.81 | 434016
2009-01-14 00:00:00 | 32.82 | 34.2 | 32.03 | 33.72 | 520568
2009-01-13 00:00:00 | 34.1 | 34.55 | 32.9 | 33.2 | 389630
2009-01-12 00:00:00 | 34.81 | 34.81 | 33.16 | 34.25 | 495991
2009-01-09 00:00:00 | 35.94 | 36.5 | 34.33 | 34.74 | 498030
2009-01-08 00:00:00 | 38.4 | 38.52 | 35.58 | 36.12 | 655714
2009-01-07 00:00:00 | 38.87 | 39.72 | 38.13 | 38.52 | 608112
2009-01-06 00:00:00 | 39.5 | 39.72 | 38.81 | 39.28 | 399993
2009-01-05 00:00:00 | 39.46 | 39.87 | 38.65 | 39.16 | 417986
2009-01-02 00:00:00 | 39.13 | 39.37 | 37.88 | 39.09 | 407669
2008-12-31 00:00:00 | 39 | 39.49 | 38.34 | 38.7 | 550162
2008-12-30 00:00:00 | 37.8 | 39.4 | 37.79 | 38.9 | 335784
2008-12-29 00:00:00 | 38.59 | 39.5 | 37.86 | 38.38 | 566199
2008-12-26 00:00:00 | 37.6 | 38.34 | 37.54 | 38.33 | 453104
2008-12-24 00:00:00 | 37.34 | 37.7 | 36.84 | 37.35 | 222418
2008-12-23 00:00:00 | 36.64 | 37.75 | 36.53 | 37.51 | 292935
2008-12-22 00:00:00 | 35.99 | 36.46 | 35.01 | 36.46 | 381888
2008-12-19 00:00:00 | 36.07 | 36.21 | 35.16 | 35.62 | 567989
2008-12-18 00:00:00 | 35.01 | 35.62 | 34.58 | 35.43 | 336488
2008-12-17 00:00:00 | 33.56 | 35.41 | 33.56 | 34.82 | 493866
2008-12-16 00:00:00 | 33.26 | 33.84 | 32.34 | 33.74 | 600466
2008-12-15 00:00:00 | 35.78 | 35.84 | 31.62 | 32.47 | 658704
2008-12-12 00:00:00 | 35 | 35.54 | 33.99 | 35.37 | 342467
2008-12-11 00:00:00 | 36.81 | 38.18 | 35.23 | 35.51 | 347480
2008-12-10 00:00:00 | 36.17 | 38.44 | 35.81 | 37.33 | 596559
2008-12-09 00:00:00 | 35.81 | 36.52 | 35.04 | 35.33 | 388071
2008-12-08 00:00:00 | 36.5 | 36.67 | 35.65 | 36.14 | 302190
2008-12-05 00:00:00 | 35.2 | 36.83 | 34.65 | 36 | 248488
2008-12-04 00:00:00 | 37.75 | 37.75 | 35 | 35.6 | 356970
2008-12-03 00:00:00 | 35 | 37.16 | 34.61 | 36.77 | 392765
2008-12-02 00:00:00 | 37 | 37.14 | 35.4 | 35.65 | 706429
2008-12-01 00:00:00 | 36.34 | 37.54 | 34.63 | 36.45 | 769465
2008-11-28 00:00:00 | 36.1 | 36.97 | 35.12 | 36.3 | 245403
2008-11-26 00:00:00 | 33.49 | 36.38 | 32.77 | 36.38 | 465899
2008-11-25 00:00:00 | 33.5 | 34.5 | 32.57 | 34.42 | 505660
2008-11-24 00:00:00 | 31.96 | 33.77 | 31.95 | 32.97 | 665240
2008-11-21 00:00:00 | 30.14 | 32.88 | 29.58 | 32.73 | 643141
2008-11-20 00:00:00 | 28.51 | 31.3 | 28.51 | 29.94 | 492143
2008-11-19 00:00:00 | 30.69 | 32.39 | 28.75 | 28.88 | 462923
2008-11-18 00:00:00 | 32.8 | 33 | 30 | 31.06 | 566051
2008-11-17 00:00:00 | 30.01 | 33.33 | 29.99 | 30.94 | 741188
2008-11-14 00:00:00 | 31.45 | 32.79 | 28.79 | 29.25 | 621344
2008-11-13 00:00:00 | 27.72 | 32.3 | 27.04 | 31.9 | 2194171
2008-11-12 00:00:00 | 23.83 | 26.52 | 23.83 | 25.6 | 615895
2008-11-11 00:00:00 | 24.34 | 24.99 | 23.34 | 24.5 | 451846
2008-11-10 00:00:00 | 26.83 | 27.41 | 23.65 | 24.36 | 752894
2008-11-07 00:00:00 | 26.14 | 26.74 | 25.51 | 26.3 | 136124
2008-11-06 00:00:00 | 26.28 | 27 | 25.66 | 25.88 | 177721
2008-11-05 00:00:00 | 27.98 | 28.43 | 26.39 | 26.47 | 212650
2008-11-04 00:00:00 | 29 | 29.46 | 27.4 | 27.6 | 336242
2008-11-03 00:00:00 | 28.85 | 28.95 | 27.25 | 27.86 | 318016
2008-10-31 00:00:00 | 29.4 | 29.72 | 28.43 | 28.99 | 269337
2008-10-30 00:00:00 | 29 | 30.91 | 28.75 | 29.62 | 313721
2008-10-29 00:00:00 | 26.92 | 29 | 26.92 | 28.93 | 266486
2008-10-28 00:00:00 | 25.19 | 27.24 | 25.19 | 26.82 | 392892
2008-10-27 00:00:00 | 24.69 | 27.56 | 23.6 | 24.82 | 280692
2008-10-24 00:00:00 | 24.15 | 25.86 | 23.01 | 24.51 | 669010
2008-10-23 00:00:00 | 25.3 | 25.99 | 23.6 | 25.32 | 498875
2008-10-22 00:00:00 | 28.09 | 28.21 | 24.34 | 25.55 | 1000075
2008-10-21 00:00:00 | 29.4 | 29.89 | 28.55 | 28.65 | 283581
2008-10-20 00:00:00 | 29.63 | 30.21 | 28.74 | 29.5 | 331086
2008-10-17 00:00:00 | 29.36 | 30.81 | 28.81 | 29.06 | 527413
2008-10-16 00:00:00 | 31.99 | 32 | 29.05 | 29.93 | 521683
2008-10-15 00:00:00 | 31.99 | 32.25 | 30.67 | 31.69 | 486586
2008-10-14 00:00:00 | 35.5 | 35.99 | 31.59 | 32.31 | 327062
2008-10-13 00:00:00 | 34.01 | 34.99 | 33.04 | 34.99 | 357716
2008-10-10 00:00:00 | 29 | 35.92 | 28.08 | 32.75 | 697358
2008-10-09 00:00:00 | 32.62 | 34.05 | 30.25 | 30.34 | 428650
2008-10-08 00:00:00 | 31.49 | 36.48 | 31.18 | 32.12 | 614818
2008-10-07 00:00:00 | 34.35 | 34.91 | 32.13 | 32.88 | 431927
2008-10-06 00:00:00 | 35.6 | 35.77 | 32.82 | 33.87 | 521415
2008-10-03 00:00:00 | 39.77 | 39.85 | 36.01 | 36.37 | 359996
2008-10-02 00:00:00 | 40.4 | 41 | 38.43 | 39.37 | 413918
2008-10-01 00:00:00 | 39.02 | 41 | 38.87 | 40.71 | 268840
2008-09-30 00:00:00 | 38.19 | 39.83 | 37.11 | 39.34 | 238918
2008-09-29 00:00:00 | 38.1 | 39.98 | 37.01 | 37.95 | 587910
2008-09-26 00:00:00 | 38.24 | 39.25 | 36.5 | 38.8 | 275263
2008-09-25 00:00:00 | 38.28 | 39 | 36.39 | 37.55 | 235370
2008-09-24 00:00:00 | 39.77 | 40.96 | 36.97 | 37.31 | 305013
2008-09-23 00:00:00 | 39.16 | 39.98 | 37 | 39.79 | 247276
2008-09-22 00:00:00 | 40.13 | 40.13 | 36.5 | 39.59 | 290969
2008-09-19 00:00:00 | 41.74 | 42 | 38.85 | 40.25 | 1464450
2008-09-18 00:00:00 | 35.8 | 39.7 | 35.77 | 38.5 | 1403052
2008-09-17 00:00:00 | 34.3 | 36.1 | 33.8 | 35.54 | 557561
2008-09-16 00:00:00 | 34.08 | 34.95 | 32.84 | 34.85 | 659643
2008-09-15 00:00:00 | 32.12 | 33.99 | 31.45 | 33.6 | 494371
2008-09-12 00:00:00 | 32.17 | 33.69 | 31.6 | 32.47 | 1003226
2008-09-11 00:00:00 | 32.7 | 32.88 | 32.07 | 32.54 | 642473
2008-09-10 00:00:00 | 33.71 | 34.14 | 32.58 | 33.02 | 428077
2008-09-09 00:00:00 | 34.93 | 35.55 | 33.21 | 33.21 | 638577
2008-09-08 00:00:00 | 35.11 | 35.53 | 34.16 | 34.97 | 370394
2008-09-05 00:00:00 | 33.79 | 34.4 | 32.5 | 34.31 | 942679
2008-09-04 00:00:00 | 35.25 | 35.9 | 33.63 | 33.78 | 764528
2008-09-03 00:00:00 | 36.8 | 36.85 | 34.34 | 35.47 | 855463
2008-09-02 00:00:00 | 37.06 | 38.31 | 36.34 | 38.21 | 455810
2008-08-29 00:00:00 | 36.67 | 36.76 | 36.29 | 36.49 | 277224
2008-08-28 00:00:00 | 35.82 | 37.35 | 35.68 | 36.91 | 372134
2008-08-27 00:00:00 | 35.01 | 35.83 | 34.91 | 35.79 | 252764
2008-08-26 00:00:00 | 34.3 | 35.1 | 33.8 | 35.04 | 289209
2008-08-25 00:00:00 | 34.57 | 34.57 | 33.5 | 34.36 | 203354
2008-08-22 00:00:00 | 35.78 | 35.78 | 34.36 | 34.59 | 333772
2008-08-21 00:00:00 | 36.75 | 36.8 | 34.97 | 35.26 | 317452
2008-08-20 00:00:00 | 38.79 | 38.79 | 36.76 | 37.24 | 120711
2008-08-19 00:00:00 | 37.87 | 38.4 | 37 | 37.85 | 226106
2008-08-18 00:00:00 | 38.62 | 39.68 | 38.02 | 38.45 | 516310
2008-08-15 00:00:00 | 37.24 | 38.31 | 36.69 | 37.93 | 258441
2008-08-14 00:00:00 | 36.58 | 37.51 | 36.49 | 36.88 | 188815
2008-08-13 00:00:00 | 38.94 | 38.96 | 36.81 | 36.99 | 341205
2008-08-12 00:00:00 | 38.5 | 39.22 | 37.05 | 39.21 | 517865
2008-08-11 00:00:00 | 35.27 | 38.33 | 35.27 | 38.21 | 602305
2008-08-08 00:00:00 | 34.34 | 35.33 | 33.24 | 35.27 | 584306
2008-08-07 00:00:00 | 33.11 | 33.49 | 32.51 | 33.04 | 312037
2008-08-06 00:00:00 | 34.19 | 34.19 | 32.67 | 33.92 | 594370
2008-08-05 00:00:00 | 34.23 | 34.23 | 32.48 | 32.73 | 588967
2008-08-04 00:00:00 | 35.74 | 35.75 | 32.97 | 33.45 | 620879
2008-08-01 00:00:00 | 36.62 | 36.75 | 33.86 | 34 | 787594
2008-07-31 00:00:00 | 38.5 | 38.52 | 31.6 | 36.35 | 2883909
2008-07-30 00:00:00 | 40 | 40.47 | 38.43 | 38.52 | 863094
2008-07-29 00:00:00 | 39.64 | 40.35 | 39.45 | 39.78 | 419295
2008-07-28 00:00:00 | 39.07 | 41.56 | 39.01 | 39.38 | 674534
2008-07-25 00:00:00 | 37.1 | 39.14 | 36.61 | 39.12 | 484935
2008-07-24 00:00:00 | 38.68 | 38.68 | 36.52 | 36.84 | 440900
2008-07-23 00:00:00 | 37.89 | 38.8 | 37.84 | 38.5 | 389937
2008-07-22 00:00:00 | 36.36 | 37.64 | 36.25 | 37.64 | 404800
2008-07-21 00:00:00 | 36.98 | 37.76 | 36.59 | 37.19 | 357740
2008-07-17 00:00:00 | 34.69 | 35.58 | 33.91 | 35.58 | 514144
2008-07-16 00:00:00 | 33.76 | 34.88 | 32.76 | 34.85 | 606747
2008-07-15 00:00:00 | 34.56 | 34.56 | 32.7 | 33.56 | 954095
2008-07-14 00:00:00 | 37.93 | 37.93 | 34.86 | 34.9 | 542232
2008-07-11 00:00:00 | 36.19 | 37.21 | 35.62 | 36.89 | 465267
2008-07-09 00:00:00 | 37.87 | 39.18 | 36.62 | 36.92 | 921488
2008-07-08 00:00:00 | 37.72 | 37.96 | 36.48 | 37.62 | 588437
2008-07-07 00:00:00 | 37.21 | 37.89 | 36.77 | 37.37 | 487440
2008-07-03 00:00:00 | 37.38 | 37.38 | 36 | 36.9 | 270455
2008-07-02 00:00:00 | 38.08 | 38.78 | 37.07 | 37.37 | 375779
2008-07-01 00:00:00 | 37.35 | 38.1 | 36.73 | 38.08 | 505410
2008-06-30 00:00:00 | 38.39 | 39.36 | 37.33 | 37.57 | 688341
2008-06-27 00:00:00 | 38.88 | 40.25 | 38.5 | 39.51 | 1018330
2008-06-26 00:00:00 | 41.25 | 41.61 | 38.89 | 39.02 | 634390
2008-06-25 00:00:00 | 42.68 | 43.14 | 41.5 | 41.9 | 530478
2008-06-24 00:00:00 | 42.87 | 43.42 | 42.27 | 42.27 | 417789
2008-06-23 00:00:00 | 43.49 | 43.67 | 42.64 | 42.91 | 488829
2008-06-20 00:00:00 | 42.45 | 43.15 | 41.81 | 42.96 | 816231
2008-06-19 00:00:00 | 42.29 | 43.44 | 42.03 | 42.75 | 567863
2008-06-18 00:00:00 | 43.7 | 43.71 | 42.15 | 42.83 | 693053
2008-06-17 00:00:00 | 43.64 | 44.75 | 43.56 | 43.74 | 683736
2008-06-16 00:00:00 | 43.42 | 44.19 | 43.14 | 44.09 | 568387
2008-06-13 00:00:00 | 42.5 | 44 | 42.02 | 43.51 | 697778
2008-06-12 00:00:00 | 41.76 | 42.81 | 40.71 | 42.15 | 396572
2008-06-11 00:00:00 | 42.32 | 42.59 | 41.17 | 41.38 | 407641
2008-06-10 00:00:00 | 42.5 | 42.75 | 40.93 | 42.48 | 541597
2008-06-09 00:00:00 | 42.22 | 43.47 | 42.07 | 42.98 | 384971
2008-06-06 00:00:00 | 42.77 | 42.98 | 41.53 | 41.96 | 307102
2008-06-05 00:00:00 | 41.41 | 43.31 | 40.91 | 43.07 | 395346
2008-06-04 00:00:00 | 41.05 | 42.3 | 40.15 | 41.39 | 360687
2008-06-03 00:00:00 | 41.77 | 41.98 | 40.19 | 40.6 | 427861
2008-06-02 00:00:00 | 42.3 | 42.73 | 40.52 | 41.46 | 397952
2008-05-30 00:00:00 | 43.03 | 43.7 | 42.77 | 43.16 | 401019
2008-05-29 00:00:00 | 40.97 | 43.04 | 40.95 | 42.82 | 706910
2008-05-28 00:00:00 | 41.49 | 41.49 | 40.15 | 40.95 | 251244
2008-05-27 00:00:00 | 39.95 | 41.26 | 39.71 | 41.26 | 232160
2008-05-23 00:00:00 | 41.1 | 41.18 | 39.13 | 39.9 | 253629
2008-05-22 00:00:00 | 40.16 | 41.48 | 40.05 | 41.1 | 491878
2008-05-21 00:00:00 | 40 | 41.68 | 39.44 | 40.77 | 484444
2008-05-20 00:00:00 | 39.12 | 40.25 | 39.05 | 40.15 | 339523
2008-05-19 00:00:00 | 39.24 | 39.79 | 39 | 39.47 | 250532
2008-05-16 00:00:00 | 40.42 | 40.43 | 38.68 | 39.85 | 434503
2008-05-15 00:00:00 | 37.82 | 40.41 | 37.66 | 40.21 | 636435
2008-05-14 00:00:00 | 37.6 | 38.05 | 37.27 | 37.47 | 187569
2008-05-13 00:00:00 | 37.98 | 38.28 | 37.39 | 37.46 | 280402
2008-05-12 00:00:00 | 37.05 | 38.57 | 36.56 | 38 | 362646
2008-05-09 00:00:00 | 38.03 | 38.43 | 36.52 | 36.94 | 476568
2008-05-08 00:00:00 | 38.31 | 38.89 | 37.69 | 38.24 | 2091200
2008-05-07 00:00:00 | 39.09 | 39.1 | 37.83 | 38.07 | 364182
2008-05-06 00:00:00 | 38.15 | 40.1 | 37.92 | 39.21 | 880243
2008-05-05 00:00:00 | 38.38 | 38.56 | 36.83 | 37.45 | 359180
2008-05-02 00:00:00 | 36.55 | 38.96 | 36.51 | 38.68 | 897176
2008-05-01 00:00:00 | 34.64 | 36.35 | 33.7 | 36.2 | 1204232
2008-04-30 00:00:00 | 32.23 | 33.5 | 31.91 | 32.2 | 364159
2008-04-29 00:00:00 | 32.21 | 32.21 | 30.88 | 31.84 | 664380
2008-04-28 00:00:00 | 32.1 | 32.48 | 31.6 | 31.75 | 593968
2008-04-25 00:00:00 | 32.65 | 33.56 | 31.97 | 32.14 | 362778
2008-04-24 00:00:00 | 33.43 | 33.43 | 32.39 | 32.47 | 245095
2008-04-23 00:00:00 | 33.49 | 33.71 | 33.02 | 33.28 | 511072
2008-04-22 00:00:00 | 33.96 | 34 | 32.5 | 33.28 | 179834
2008-04-21 00:00:00 | 35.04 | 35.1 | 33.85 | 34.16 | 233721
2008-04-18 00:00:00 | 34.97 | 35.2 | 34.64 | 35.04 | 549475
2008-04-17 00:00:00 | 33.94 | 34.66 | 33.6 | 34.55 | 287638
2008-04-16 00:00:00 | 33.25 | 33.91 | 32.89 | 33.85 | 208811
2008-04-15 00:00:00 | 33.16 | 33.96 | 32.98 | 33.37 | 327712
2008-04-14 00:00:00 | 32.92 | 33.34 | 32.17 | 32.55 | 381945
2008-04-11 00:00:00 | 33.36 | 33.93 | 32.97 | 32.99 | 421560
2008-04-10 00:00:00 | 33.03 | 33.83 | 32.81 | 33.83 | 298339
2008-04-09 00:00:00 | 32.4 | 33.63 | 32.39 | 33 | 351324
2008-04-08 00:00:00 | 32 | 32.65 | 31.5 | 32.4 | 233916
2008-04-07 00:00:00 | 32.5 | 32.62 | 32.01 | 32.41 | 144185
2008-04-04 00:00:00 | 32.08 | 32.79 | 31.25 | 32.55 | 194808
2008-04-03 00:00:00 | 31.67 | 31.99 | 31.45 | 31.75 | 210516
2008-04-02 00:00:00 | 32 | 32.17 | 31.5 | 31.84 | 235927
2008-04-01 00:00:00 | 29.14 | 32.48 | 29.09 | 31.86 | 331335
2008-03-31 00:00:00 | 31.44 | 31.9 | 31.18 | 31.65 | 322736
2008-03-28 00:00:00 | 31.99 | 32.31 | 30.98 | 31.02 | 277308
2008-03-27 00:00:00 | 31.18 | 32.29 | 31.18 | 31.81 | 235802
2008-03-26 00:00:00 | 30.5 | 31.74 | 30.46 | 31 | 326539
2008-03-25 00:00:00 | 32.3 | 32.47 | 31.33 | 31.79 | 362924
2008-03-24 00:00:00 | 27.95 | 31.8 | 27.95 | 31.56 | 793556
2008-03-20 00:00:00 | 28.69 | 28.86 | 27.94 | 28.76 | 505673
2008-03-19 00:00:00 | 28.12 | 28.94 | 27.6 | 28.4 | 417612
2008-03-18 00:00:00 | 27.22 | 28.11 | 26.62 | 28.05 | 317795
2008-03-17 00:00:00 | 25.38 | 26.65 | 25.32 | 26.42 | 514284
2008-03-14 00:00:00 | 27.88 | 27.92 | 25.72 | 26.17 | 344888
2008-03-13 00:00:00 | 25.95 | 27.7 | 25.77 | 27.37 | 371148
2008-03-12 00:00:00 | 27.08 | 27.24 | 26.15 | 26.41 | 357039
2008-03-11 00:00:00 | 25.68 | 26.88 | 25.5 | 26.85 | 666470
2008-03-10 00:00:00 | 26.38 | 26.39 | 25 | 25.25 | 704874
2008-03-07 00:00:00 | 27.85 | 27.85 | 25.48 | 26.23 | 856101
2008-03-06 00:00:00 | 29.83 | 30.59 | 27.76 | 28.1 | 1002475
2008-03-05 00:00:00 | 29.88 | 30.25 | 29.66 | 30.05 | 332917
2008-03-04 00:00:00 | 29.28 | 30.06 | 29.25 | 29.62 | 473449
2008-03-03 00:00:00 | 30.15 | 30.68 | 29.36 | 29.64 | 697071
2008-02-29 00:00:00 | 32 | 32 | 30.16 | 30.51 | 512238
2008-02-28 00:00:00 | 33.43 | 33.98 | 32.28 | 32.33 | 236340
2008-02-27 00:00:00 | 34.19 | 34.71 | 33.25 | 33.57 | 310121
2008-02-26 00:00:00 | 33.84 | 34.37 | 33.35 | 34.2 | 252434
2008-02-25 00:00:00 | 33.93 | 34.37 | 33.48 | 34 | 284479
2008-02-22 00:00:00 | 34.37 | 34.37 | 33.36 | 33.85 | 199885
2008-02-21 00:00:00 | 34.83 | 34.94 | 33.82 | 34.02 | 229400
2008-02-20 00:00:00 | 34.83 | 35.15 | 34.07 | 34.51 | 222700
2008-02-19 00:00:00 | 35.78 | 36.17 | 34.56 | 35 | 593520
2008-02-15 00:00:00 | 35.36 | 35.53 | 34.75 | 35.17 | 277892
2008-02-14 00:00:00 | 36.95 | 36.95 | 35.4 | 35.6 | 616203
2008-02-13 00:00:00 | 37.69 | 37.79 | 36 | 36.94 | 440534
2008-02-12 00:00:00 | 39.43 | 39.44 | 36.51 | 37.25 | 595052
2008-02-11 00:00:00 | 37.85 | 39.18 | 37.2 | 38.71 | 551627
2008-02-08 00:00:00 | 36.71 | 37.49 | 35.8 | 36.42 | 266872
2008-02-07 00:00:00 | 36.03 | 37.16 | 35.75 | 36.97 | 310890
2008-02-05 00:00:00 | 37.9 | 39.07 | 37.07 | 37.25 | 328979
2008-02-04 00:00:00 | 38.48 | 39.5 | 38.1 | 38.68 | 292836
2008-02-01 00:00:00 | 38.83 | 39.82 | 37.78 | 38.66 | 349490
2008-01-28 00:00:00 | 33.41 | 34.66 | 32.72 | 34.66 | 312175
2008-01-25 00:00:00 | 34.49 | 34.97 | 33.4 | 34.06 | 356344
2008-01-24 00:00:00 | 33.76 | 34.5 | 32.84 | 33.93 | 788430
2008-01-23 00:00:00 | 34.25 | 34.25 | 32.05 | 33.67 | 1180762
2008-01-22 00:00:00 | 37.94 | 37.94 | 34.22 | 35.09 | 1101634
2008-01-18 00:00:00 | 40 | 40.5 | 38.76 | 39.43 | 796049
2008-01-17 00:00:00 | 39.04 | 40.25 | 38.76 | 40 | 362954
2008-01-16 00:00:00 | 39.42 | 39.98 | 37.83 | 39.31 | 328167
2008-01-14 00:00:00 | 41.53 | 41.53 | 39.52 | 39.78 | 256592
2008-01-11 00:00:00 | 40.94 | 42 | 40.31 | 40.7 | 329899
2008-01-10 00:00:00 | 40.03 | 41.82 | 39.65 | 41.14 | 373235
2008-01-09 00:00:00 | 40.13 | 40.57 | 39.06 | 40.33 | 258329
2008-01-08 00:00:00 | 41.23 | 41.64 | 39.73 | 40.3 | 286646
2008-01-07 00:00:00 | 39.88 | 41.18 | 37.54 | 40.95 | 471116
2008-01-04 00:00:00 | 41.12 | 41.4 | 39.51 | 39.64 | 347279
2008-01-02 00:00:00 | 40.5 | 41.3 | 38.92 | 39.62 | 158872
2007-12-31 00:00:00 | 40.52 | 40.87 | 39.6 | 40.7 | 105071
2007-12-28 00:00:00 | 40.77 | 41.26 | 40.35 | 40.8 | 112354
2007-12-27 00:00:00 | 41 | 41.5 | 40.15 | 40.55 | 134070
2007-12-26 00:00:00 | 40.73 | 41.95 | 40.73 | 41.46 | 112737
2007-12-24 00:00:00 | 41.4 | 42 | 40.79 | 41.47 | 87120
2007-12-21 00:00:00 | 40.66 | 41.88 | 40.11 | 41.48 | 278852
2007-12-20 00:00:00 | 40 | 40 | 39.1 | 40 | 120768
2007-12-19 00:00:00 | 40.23 | 40.23 | 39.26 | 39.63 | 236137
2007-12-18 00:00:00 | 36.83 | 40.37 | 36.35 | 40.14 | 353939
2007-12-17 00:00:00 | 37.21 | 37.81 | 36.3 | 36.42 | 146251
2007-12-14 00:00:00 | 37.87 | 37.95 | 37.07 | 37.44 | 145827
2007-12-13 00:00:00 | 37.34 | 38.18 | 35.71 | 38.17 | 263295
2007-12-12 00:00:00 | 36.53 | 36.76 | 35.51 | 36.44 | 200826
2007-12-11 00:00:00 | 36.99 | 37 | 35.36 | 35.51 | 292866
2007-12-10 00:00:00 | 33.67 | 37.28 | 33.31 | 36.8 | 550797
2007-12-07 00:00:00 | 33.8 | 34.26 | 33.01 | 33.3 | 566209
2007-12-06 00:00:00 | 32.62 | 33.64 | 32.5 | 33.64 | 131820
2007-12-05 00:00:00 | 32.14 | 32.9 | 32 | 32.62 | 74717
2007-12-04 00:00:00 | 31.48 | 32.65 | 31.25 | 31.54 | 92815
2007-12-03 00:00:00 | 32.35 | 33.49 | 31.44 | 31.44 | 233126
2007-11-30 00:00:00 | 32.78 | 33.2 | 32.29 | 32.62 | 300100
2007-11-29 00:00:00 | 32.4 | 32.64 | 31.48 | 32.38 | 147419
2007-11-28 00:00:00 | 30.81 | 32.7 | 30.06 | 32.43 | 172439
2007-11-27 00:00:00 | 30.04 | 31.04 | 29.87 | 30.66 | 145737
2007-11-26 00:00:00 | 30.82 | 31.1 | 29.85 | 29.89 | 542680
2007-11-23 00:00:00 | 31.72 | 31.84 | 30.72 | 30.93 | 73543
2007-11-21 00:00:00 | 30.82 | 31.9 | 30.82 | 31.32 | 114727
2007-11-20 00:00:00 | 31.52 | 32.09 | 30.82 | 31.39 | 233717
2007-11-19 00:00:00 | 31.37 | 31.95 | 30.96 | 31.54 | 369149
2007-11-16 00:00:00 | 30.78 | 32.36 | 30.33 | 31.47 | 384192
2007-11-15 00:00:00 | 29.89 | 33.59 | 29.89 | 30.79 | 669519
2007-11-14 00:00:00 | 32 | 34.3 | 32 | 33.97 | 491142
2007-11-13 00:00:00 | 30.5 | 32 | 30.03 | 31.77 | 518715
2007-11-12 00:00:00 | 30.47 | 31.19 | 29.58 | 30.5 | 455194
2007-11-06 00:00:00 | 34.32 | 34.33 | 31.33 | 32.33 | 544086
2007-11-05 00:00:00 | 33.44 | 34.7 | 33 | 34.07 | 225409
2007-11-02 00:00:00 | 35 | 35.69 | 33.87 | 34.33 | 263872
2007-11-01 00:00:00 | 36.9 | 36.99 | 34.05 | 34.32 | 293677
2007-10-31 00:00:00 | 37.96 | 38.1 | 36.54 | 37.3 | 313367
2007-10-30 00:00:00 | 39.21 | 39.22 | 37.17 | 37.55 | 392781
2007-10-29 00:00:00 | 38.83 | 40.4 | 38.83 | 39.31 | 164348
2007-10-26 00:00:00 | 38.09 | 39.15 | 38.07 | 38.55 | 153254
2007-10-25 00:00:00 | 38.05 | 38.86 | 37.5 | 37.65 | 168209
2007-10-24 00:00:00 | 38.61 | 38.61 | 37.15 | 37.85 | 167970
2007-10-23 00:00:00 | 38.76 | 39.36 | 38.35 | 38.75 | 224512
2007-10-22 00:00:00 | 39.02 | 39.04 | 36.47 | 38.38 | 457682
2007-10-19 00:00:00 | 40.47 | 41.09 | 39.57 | 39.6 | 356631
2007-10-18 00:00:00 | 38.48 | 40 | 38.05 | 39.92 | 211514
2007-10-17 00:00:00 | 38.12 | 39.1 | 37.84 | 38.79 | 129527
2007-10-16 00:00:00 | 37.79 | 37.95 | 37.25 | 37.69 | 86785
2007-10-15 00:00:00 | 38.4 | 38.85 | 37.31 | 37.76 | 147954
2007-10-12 00:00:00 | 38.08 | 38.54 | 37.5 | 38.4 | 98538
2007-10-10 00:00:00 | 38.49 | 38.84 | 38.23 | 38.71 | 185638
2007-10-09 00:00:00 | 38.97 | 39.19 | 38.05 | 38.52 | 119694
2007-10-08 00:00:00 | 38.55 | 38.93 | 38 | 38.82 | 144587
2007-10-05 00:00:00 | 37.81 | 39.06 | 37.81 | 38.55 | 281170
2007-10-04 00:00:00 | 37 | 38.16 | 37 | 37.74 | 317435
2007-10-03 00:00:00 | 35.7 | 37.31 | 32.52 | 36.75 | 647104
2007-10-01 00:00:00 | 33.05 | 34.75 | 33.02 | 34.53 | 307411
2007-09-28 00:00:00 | 33 | 34.05 | 32.95 | 33.19 | 135079
2007-09-27 00:00:00 | 34.06 | 34.22 | 33 | 33.14 | 132016
2007-09-26 00:00:00 | 33.77 | 34.54 | 33.16 | 33.98 | 209086
2007-09-25 00:00:00 | 34.39 | 34.39 | 33.45 | 33.48 | 191554
2007-09-24 00:00:00 | 33.43 | 34.83 | 33.42 | 34.39 | 183411
2007-09-21 00:00:00 | 33.57 | 34.5 | 33.26 | 33.57 | 250650
2007-09-20 00:00:00 | 34.05 | 35.15 | 33.86 | 33.86 | 252176
2007-09-19 00:00:00 | 32.3 | 34.01 | 32.25 | 34.01 | 263037
2007-09-18 00:00:00 | 31.26 | 32.58 | 30.51 | 32.12 | 318719
2007-09-17 00:00:00 | 31.09 | 31.69 | 31.09 | 31.15 | 169557
2007-09-14 00:00:00 | 31 | 31.95 | 30.23 | 31.3 | 195821
2007-09-13 00:00:00 | 32.6 | 32.6 | 30.76 | 31.28 | 241348
2007-09-12 00:00:00 | 30.81 | 31.39 | 30.6 | 31.1 | 236216
2007-09-11 00:00:00 | 29.7 | 31.37 | 29.51 | 31.11 | 394200
2007-09-10 00:00:00 | 31.12 | 31.73 | 28.77 | 29.27 | 558359
2007-09-07 00:00:00 | 32.23 | 32.46 | 30.51 | 30.89 | 424793
2007-09-06 00:00:00 | 32.95 | 33.85 | 32.29 | 32.85 | 266253
2007-09-05 00:00:00 | 33.25 | 33.71 | 32.17 | 32.63 | 375533
2007-09-04 00:00:00 | 34.07 | 35.14 | 32.63 | 33.57 | 588604
2007-08-31 00:00:00 | 34.53 | 35.5 | 34.07 | 34.07 | 298269
2007-08-30 00:00:00 | 33.89 | 35.46 | 33.89 | 34.5 | 434371
2007-08-29 00:00:00 | 34.34 | 34.89 | 33.94 | 34.43 | 697640
2007-08-28 00:00:00 | 34.22 | 34.73 | 33.84 | 34.21 | 486474
2007-08-27 00:00:00 | 34.85 | 35.62 | 34.2 | 34.44 | 188003
2007-08-24 00:00:00 | 33.7 | 35.49 | 33.7 | 35.4 | 188689
2007-08-23 00:00:00 | 34.73 | 34.73 | 33.58 | 33.7 | 204551
2007-08-22 00:00:00 | 35.19 | 35.68 | 34.07 | 34.5 | 343121
2007-08-21 00:00:00 | 36 | 36 | 34.25 | 34.7 | 632615
2007-08-20 00:00:00 | 37.17 | 37.2 | 34.37 | 35.39 | 1127712
2007-08-17 00:00:00 | 36.84 | 37.4 | 34.25 | 36.21 | 597588
2007-08-16 00:00:00 | 31.6 | 34.7 | 30.34 | 34.59 | 507232
2007-08-15 00:00:00 | 31.26 | 33.7 | 31.02 | 33.03 | 398038
2007-08-14 00:00:00 | 33.23 | 34.13 | 31.57 | 31.61 | 383377
2007-08-13 00:00:00 | 37.5 | 37.65 | 31.85 | 32.8 | 567413
2007-08-10 00:00:00 | 35.8 | 39.6 | 33 | 33.9 | 741856
2007-08-09 00:00:00 | 36.79 | 39 | 36.2 | 37.67 | 983406
2007-08-08 00:00:00 | 38.36 | 42.96 | 38.32 | 40.75 | 1520818
2007-08-07 00:00:00 | 32.43 | 39.39 | 32.3 | 37.98 | 1271980
2007-08-03 00:00:00 | 28.02 | 29.67 | 27.39 | 28.02 | 451595
2007-08-02 00:00:00 | 30.55 | 30.88 | 27.05 | 27.11 | 929401
2007-07-30 00:00:00 | 27.73 | 28.82 | 26.05 | 28.42 | 320270
2007-07-27 00:00:00 | 87.43 | 87.65 | 84.75 | 85.05 | 158921
2007-07-26 00:00:00 | 88.24 | 89.07 | 87.4 | 87.97 | 106063
2007-07-25 00:00:00 | 89.81 | 90.94 | 88.25 | 89.38 | 164454
2007-07-24 00:00:00 | 91.03 | 91.03 | 89.06 | 89.49 | 115786
2007-07-23 00:00:00 | 88.8 | 91.78 | 88.16 | 90.7 | 92422
2007-07-20 00:00:00 | 89.67 | 90.44 | 87.32 | 88.8 | 88879
2007-07-19 00:00:00 | 87.87 | 90.4 | 87.87 | 89.87 | 106068
2007-07-18 00:00:00 | 89 | 90.79 | 86.26 | 87.45 | 139220
2007-07-17 00:00:00 | 91.31 | 91.7 | 89.19 | 89.23 | 104712
2007-07-16 00:00:00 | 90.12 | 93.5 | 89.9 | 90.92 | 207160
2007-07-13 00:00:00 | 89.03 | 91.42 | 88.07 | 91.1 | 255073
2007-07-12 00:00:00 | 90.17 | 90.97 | 88.55 | 89.56 | 217426
2007-07-11 00:00:00 | 94.2 | 94.23 | 88.53 | 90 | 285047
2007-07-10 00:00:00 | 95.75 | 96.95 | 93.65 | 94.44 | 126811
2007-07-09 00:00:00 | 93 | 99.43 | 92.63 | 94.72 | 394337
2007-07-06 00:00:00 | 87.95 | 92.51 | 87.95 | 92.04 | 216128
2007-07-05 00:00:00 | 82.95 | 86.82 | 82.79 | 86.48 | 132119
2007-07-03 00:00:00 | 83.47 | 83.67 | 81.69 | 83.04 | 78007
2007-07-02 00:00:00 | 79.12 | 85.06 | 79.12 | 83.29 | 152402
2007-06-29 00:00:00 | 80.07 | 80.4 | 78.55 | 78.74 | 52308
2007-06-28 00:00:00 | 80.65 | 81.72 | 78.46 | 80.04 | 89782
2007-06-27 00:00:00 | 77.42 | 80.9 | 77.42 | 80.62 | 62772
2007-06-26 00:00:00 | 79.34 | 79.34 | 77.05 | 78.3 | 95510
2007-06-25 00:00:00 | 79.43 | 80.97 | 78.37 | 79.09 | 76912
2007-06-22 00:00:00 | 79.8 | 81.71 | 78.2 | 80 | 213235
2007-06-21 00:00:00 | 78.98 | 81 | 77.96 | 80.16 | 128500
2007-06-20 00:00:00 | 79.2 | 80.69 | 78.83 | 79.5 | 95334
2007-06-19 00:00:00 | 79.73 | 80.75 | 77.33 | 79.52 | 97393
2007-06-18 00:00:00 | 76.56 | 79.92 | 75.98 | 79.37 | 158143
2007-06-15 00:00:00 | 72.98 | 76.6 | 72.72 | 76.48 | 144830
2007-06-14 00:00:00 | 71.59 | 73.14 | 71.35 | 71.73 | 39857
2007-06-13 00:00:00 | 70.94 | 73.1 | 69.99 | 72.03 | 97277
2007-06-12 00:00:00 | 71.46 | 72.19 | 70.05 | 70.51 | 87842
2007-06-11 00:00:00 | 71.37 | 72.95 | 70.04 | 72.19 | 73643
2007-06-08 00:00:00 | 70.93 | 71.65 | 69.66 | 70.89 | 90869
2007-06-07 00:00:00 | 68.55 | 71.7 | 68.55 | 70.93 | 112072
2007-06-06 00:00:00 | 69.65 | 70.03 | 68.34 | 69.01 | 72018
2007-06-05 00:00:00 | 71.02 | 71.4 | 68.88 | 69.65 | 72497
2007-06-04 00:00:00 | 68.25 | 72.73 | 67.98 | 71.6 | 138933
2007-06-01 00:00:00 | 67.9 | 69.12 | 67.1 | 68.6 | 63690
2007-05-31 00:00:00 | 67.8 | 69.59 | 66.78 | 67.65 | 52688
2007-05-30 00:00:00 | 67.91 | 69.96 | 67.31 | 67.8 | 58832
2007-05-29 00:00:00 | 66.78 | 70 | 66.76 | 68.4 | 61364
2007-05-25 00:00:00 | 67.31 | 68.19 | 66.63 | 66.99 | 43904
2007-05-24 00:00:00 | 67.92 | 68.19 | 66.52 | 67.31 | 64570
2007-05-23 00:00:00 | 69.32 | 70.15 | 68.05 | 68.25 | 55422
2007-05-22 00:00:00 | 68.43 | 69.77 | 67.88 | 69.5 | 52063
2007-05-21 00:00:00 | 68.8 | 68.95 | 67.19 | 68.4 | 38421
2007-05-18 00:00:00 | 70.6 | 70.6 | 67.47 | 68.8 | 88419
2007-05-17 00:00:00 | 70.47 | 71.29 | 69.99 | 70.66 | 67148
2007-05-16 00:00:00 | 70.51 | 72.84 | 67.52 | 69.63 | 90060
2007-05-15 00:00:00 | 73.32 | 73.69 | 69.01 | 69.49 | 133048
2007-05-14 00:00:00 | 71.02 | 73.46 | 71.02 | 73.15 | 88849
2007-05-11 00:00:00 | 72.25 | 72.91 | 70.21 | 70.82 | 88035
2007-05-10 00:00:00 | 72.77 | 73.46 | 71.34 | 72 | 57170
2007-05-09 00:00:00 | 71.28 | 73.91 | 71.01 | 73.2 | 90116
2007-05-08 00:00:00 | 73.56 | 73.56 | 70.55 | 71.28 | 72425
2007-05-07 00:00:00 | 71.1 | 73.92 | 71.07 | 73.57 | 73984
2007-05-04 00:00:00 | 72.06 | 72.06 | 68.8 | 70.7 | 85412
2007-05-03 00:00:00 | 67.75 | 73.93 | 67.51 | 71.85 | 320357
2007-05-02 00:00:00 | 62.99 | 66.49 | 62.99 | 65.91 | 84751
2007-05-01 00:00:00 | 61.12 | 62.76 | 60.76 | 62.42 | 61853
2007-04-30 00:00:00 | 62.16 | 63.9 | 61.02 | 61.12 | 41759
2007-04-27 00:00:00 | 63.68 | 64.06 | 62.01 | 62.04 | 31508
2007-04-26 00:00:00 | 61.95 | 63.9 | 60.65 | 63.61 | 66010
2007-04-25 00:00:00 | 62.24 | 62.36 | 61.5 | 62.02 | 21480
2007-04-24 00:00:00 | 62.65 | 63.4 | 61.85 | 62.38 | 23021
2007-04-23 00:00:00 | 63.98 | 65.73 | 63.94 | 64.8 | 41135
2007-04-19 00:00:00 | 63.88 | 64.25 | 62.22 | 63.73 | 35973
2007-04-18 00:00:00 | 64 | 64.9 | 63.45 | 64.32 | 31878
2007-04-17 00:00:00 | 66 | 66 | 64.17 | 64.52 | 40160
2007-04-16 00:00:00 | 62.98 | 65.98 | 62.98 | 65.98 | 61234
2007-04-13 00:00:00 | 63.13 | 63.34 | 62.08 | 62.7 | 15828
2007-04-12 00:00:00 | 62.58 | 63.71 | 62.58 | 63.29 | 46379
2007-04-11 00:00:00 | 62.5 | 62.97 | 61.03 | 62.56 | 39684
2007-04-10 00:00:00 | 62.01 | 63.35 | 62.01 | 62.47 | 30690
2007-04-09 00:00:00 | 63.03 | 63.03 | 61.81 | 61.9 | 21788
2007-04-05 00:00:00 | 62.76 | 63.77 | 62.61 | 62.73 | 25107
2007-04-04 00:00:00 | 62.77 | 63.13 | 61.83 | 63.03 | 44322
2007-04-03 00:00:00 | 63.15 | 63.82 | 62.76 | 62.99 | 53088
2007-04-02 00:00:00 | 63.31 | 63.63 | 62.79 | 63.57 | 35488
2007-03-30 00:00:00 | 63.18 | 64.8 | 62.43 | 63.05 | 56224
2007-03-29 00:00:00 | 63.11 | 63.98 | 62.59 | 63 | 32797
2007-03-28 00:00:00 | 62.5 | 63.97 | 62.5 | 62.97 | 57614
2007-03-27 00:00:00 | 62.01 | 62.78 | 61.67 | 62.51 | 44929
2007-03-26 00:00:00 | 60.51 | 62.3 | 60.51 | 62.08 | 46228
2007-03-23 00:00:00 | 59.73 | 60.99 | 59.53 | 60.5 | 43056
2007-03-22 00:00:00 | 60.17 | 60.48 | 58.8 | 59.85 | 44432
2007-03-21 00:00:00 | 57.29 | 60.75 | 57.09 | 60.1 | 59481
2007-03-20 00:00:00 | 56.73 | 58.05 | 56.14 | 57.43 | 43698
2007-03-19 00:00:00 | 57.27 | 58 | 56.44 | 56.62 | 24803
2007-03-16 00:00:00 | 57.14 | 57.7 | 56.82 | 56.84 | 76550
2007-03-15 00:00:00 | 56.69 | 57.67 | 56.69 | 57.15 | 29136
2007-03-14 00:00:00 | 56.18 | 56.95 | 55.5 | 56.42 | 61424
2007-03-13 00:00:00 | 57.99 | 57.99 | 56.13 | 56.13 | 43857
2007-03-12 00:00:00 | 58.41 | 59.07 | 57.61 | 58.51 | 60075
2007-03-09 00:00:00 | 58.65 | 59 | 57.15 | 58.29 | 40000
2007-03-08 00:00:00 | 57.56 | 58.33 | 57.5 | 58.13 | 69295
2007-03-07 00:00:00 | 57.41 | 57.73 | 56.01 | 57.1 | 52476
2007-03-06 00:00:00 | 55.68 | 58.55 | 54.69 | 57.26 | 72428
2007-03-05 00:00:00 | 54.44 | 56.05 | 54.44 | 54.96 | 80921
2007-03-02 00:00:00 | 54.88 | 56.78 | 54.88 | 56.05 | 71768
2007-03-01 00:00:00 | 57.75 | 57.75 | 54.6 | 55.97 | 91215
2007-02-28 00:00:00 | 60.28 | 60.28 | 55.12 | 56.09 | 55810
2007-02-26 00:00:00 | 61.16 | 61.56 | 60.49 | 60.73 | 40809
2007-02-22 00:00:00 | 61.95 | 62.88 | 61.86 | 62.62 | 35311
2007-02-21 00:00:00 | 61.97 | 62.37 | 61.64 | 61.72 | 26411
2007-02-20 00:00:00 | 61.96 | 62.53 | 61.75 | 62.49 | 39710
2007-02-16 00:00:00 | 61.95 | 62.45 | 61.31 | 61.79 | 39741
2007-02-15 00:00:00 | 62.23 | 62.23 | 61.41 | 61.99 | 81313
2007-02-14 00:00:00 | 62.96 | 62.96 | 62.18 | 62.18 | 59236
2007-02-13 00:00:00 | 61.44 | 62.8 | 61.2 | 62.65 | 78940
2007-02-12 00:00:00 | 62.31 | 62.31 | 60.79 | 61.18 | 72402
2007-02-09 00:00:00 | 64.78 | 64.78 | 61.38 | 62.06 | 79442
2007-02-08 00:00:00 | 63.42 | 64.79 | 62.79 | 64.71 | 158336
2007-02-07 00:00:00 | 63.73 | 63.73 | 62.41 | 63.31 | 85287
2007-02-06 00:00:00 | 63.29 | 63.87 | 62.37 | 63.87 | 60170
2007-02-05 00:00:00 | 64.59 | 64.59 | 62.42 | 63 | 182265
2007-02-02 00:00:00 | 64.9 | 64.9 | 63.92 | 64.25 | 236862
2007-02-01 00:00:00 | 61.64 | 65.6 | 61.44 | 64.92 | 512569
2007-01-31 00:00:00 | 58.71 | 59.65 | 57.4 | 59.11 | 77236
2007-01-30 00:00:00 | 57.08 | 58.97 | 57.08 | 58.68 | 62735
2007-01-29 00:00:00 | 56.39 | 57.52 | 56.19 | 57.2 | 70971
2007-01-26 00:00:00 | 56.97 | 57 | 55.72 | 56.62 | 33900
2007-01-25 00:00:00 | 56.95 | 57.22 | 56 | 56.65 | 27476
2007-01-24 00:00:00 | 57 | 57.53 | 55.95 | 56.75 | 56401
2007-01-23 00:00:00 | 56.7 | 58.35 | 56.33 | 56.98 | 131410
2007-01-22 00:00:00 | 54.3 | 56.98 | 54.25 | 56.5 | 70580
2007-01-19 00:00:00 | 53.61 | 55.34 | 53.61 | 54.5 | 41591
2007-01-18 00:00:00 | 54.66 | 54.81 | 52.88 | 53.75 | 40133
2007-01-17 00:00:00 | 51.19 | 55.72 | 51.19 | 54.32 | 142225
2007-01-16 00:00:00 | 50.74 | 51.95 | 49.88 | 51.17 | 46571
2007-01-12 00:00:00 | 50.43 | 50.77 | 50 | 50.61 | 37356
2007-01-11 00:00:00 | 50.33 | 51.34 | 50.01 | 50.59 | 55749
2007-01-10 00:00:00 | 50.43 | 50.82 | 49.41 | 50.27 | 54236
2007-01-09 00:00:00 | 50.51 | 51.01 | 49.82 | 50.61 | 57973
2007-01-05 00:00:00 | 50.15 | 51.15 | 50.04 | 50.42 | 68973
2007-01-04 00:00:00 | 50.11 | 50.66 | 49.67 | 50.13 | 70965
2007-01-03 00:00:00 | 49.83 | 51.2 | 49.17 | 50.11 | 125085
2006-12-29 00:00:00 | 50 | 50 | 48.51 | 49.23 | 69571
2006-12-28 00:00:00 | 48.59 | 48.68 | 47.7 | 47.79 | 46045
2006-12-27 00:00:00 | 48.04 | 48.8 | 47.56 | 48.8 | 26135
2006-12-26 00:00:00 | 46.88 | 48.33 | 46.88 | 48.07 | 23211
2006-12-22 00:00:00 | 48.63 | 48.87 | 46.88 | 47.04 | 109241
2006-12-21 00:00:00 | 48.86 | 49 | 47.61 | 48.79 | 118771
2006-12-20 00:00:00 | 48.11 | 49.29 | 47.55 | 48.97 | 49182
2006-12-19 00:00:00 | 47.19 | 48.34 | 46.26 | 48.2 | 207663
2006-12-18 00:00:00 | 49.41 | 49.41 | 47.16 | 47.35 | 101018
2006-12-15 00:00:00 | 49.85 | 49.85 | 48.86 | 49.4 | 53858
2006-12-14 00:00:00 | 49.35 | 50.26 | 48.97 | 49.77 | 49189
2006-12-13 00:00:00 | 51.3 | 51.3 | 48.26 | 49.5 | 145090
2006-12-12 00:00:00 | 51.26 | 51.68 | 50.62 | 51.32 | 25837
2006-12-11 00:00:00 | 52.04 | 52.04 | 49.68 | 51.04 | 80194
2006-12-08 00:00:00 | 52.8 | 53.6 | 51.73 | 51.8 | 76521
2006-12-07 00:00:00 | 52.62 | 53.23 | 52.16 | 53.23 | 75141
2006-12-06 00:00:00 | 51.88 | 53.41 | 51.83 | 52.69 | 99162
2006-12-05 00:00:00 | 51.04 | 52 | 50.74 | 51.7 | 134101
2006-12-04 00:00:00 | 49.51 | 51.79 | 49.51 | 50.76 | 245792
2006-12-01 00:00:00 | 49.25 | 49.9 | 49 | 49.84 | 84115
2006-11-30 00:00:00 | 50 | 50 | 49.05 | 49.2 | 71131
2006-11-29 00:00:00 | 49.82 | 49.95 | 49.12 | 49.93 | 55759
2006-11-28 00:00:00 | 48.4 | 49.53 | 48.11 | 49.49 | 69421
2006-11-27 00:00:00 | 46.94 | 48 | 46.75 | 47.7 | 98365
2006-11-24 00:00:00 | 46.26 | 47 | 46.26 | 46.89 | 12224
2006-11-22 00:00:00 | 46.55 | 46.55 | 45.65 | 46.36 | 47120
2006-11-21 00:00:00 | 46 | 46.55 | 45.97 | 46.55 | 45046
2006-11-20 00:00:00 | 44.51 | 46.39 | 44.1 | 46.05 | 90113
2006-11-17 00:00:00 | 45.36 | 45.74 | 43.77 | 44.7 | 55772
2006-11-16 00:00:00 | 46.75 | 46.75 | 42.71 | 45.35 | 135464
2006-11-15 00:00:00 | 41.47 | 43.09 | 41.19 | 42.56 | 58960
2006-11-14 00:00:00 | 41.51 | 41.71 | 41.34 | 41.65 | 29636
2006-11-13 00:00:00 | 41.1 | 41.81 | 40.65 | 41.36 | 28318
2006-11-10 00:00:00 | 41.19 | 41.99 | 41 | 41.18 | 44322
2006-11-09 00:00:00 | 40.39 | 41.53 | 39.95 | 41.24 | 75678
2006-11-08 00:00:00 | 38.73 | 40 | 38.73 | 39.9 | 18437
2006-11-07 00:00:00 | 38.5 | 39.57 | 38.5 | 39 | 24099
2006-11-06 00:00:00 | 38.5 | 38.82 | 38.34 | 38.44 | 17589
2006-11-03 00:00:00 | 38.26 | 38.79 | 37.91 | 38.47 | 18220
2006-11-02 00:00:00 | 38.24 | 38.9 | 37.62 | 38.1 | 38398
2006-11-01 00:00:00 | 39.8 | 39.85 | 38.26 | 38.3 | 12848
2006-10-31 00:00:00 | 39.03 | 39.95 | 39.03 | 39.57 | 22725
2006-10-30 00:00:00 | 39.12 | 39.37 | 38.97 | 39.13 | 16669
2006-10-27 00:00:00 | 39.7 | 39.92 | 39.26 | 39.42 | 14335
2006-10-26 00:00:00 | 39.9 | 40.02 | 39.53 | 39.81 | 40126
2006-10-25 00:00:00 | 39.68 | 40.42 | 39.11 | 39.8 | 35282
2006-10-24 00:00:00 | 40.34 | 40.53 | 39.51 | 39.83 | 26456
2006-10-23 00:00:00 | 40.3 | 40.58 | 39.86 | 40.13 | 13860
2006-10-20 00:00:00 | 40.51 | 40.99 | 40.02 | 40.5 | 39490
2006-10-19 00:00:00 | 39.99 | 41.09 | 39.99 | 40.2 | 26483
2006-10-18 00:00:00 | 40 | 40.18 | 39.65 | 40.18 | 32186
2006-10-17 00:00:00 | 40 | 40.1 | 39.21 | 39.78 | 40960
2006-10-16 00:00:00 | 38.75 | 40.23 | 38.73 | 40.08 | 128003
2006-10-13 00:00:00 | 38.51 | 38.71 | 38.14 | 38.56 | 20529
2006-10-12 00:00:00 | 37.62 | 38.75 | 37.61 | 38.7 | 21428
2006-10-11 00:00:00 | 37.72 | 37.74 | 37.3 | 37.46 | 27891
2006-10-10 00:00:00 | 37.95 | 38.06 | 37.7 | 37.72 | 29971
2006-10-09 00:00:00 | 37.95 | 38.11 | 37.71 | 37.96 | 16017
2006-10-06 00:00:00 | 38.56 | 38.56 | 37.81 | 38.04 | 17726
2006-10-05 00:00:00 | 38.1 | 38.95 | 38.1 | 38.84 | 50401
2006-10-03 00:00:00 | 36.96 | 37.38 | 36.56 | 36.99 | 40902
2006-10-02 00:00:00 | 36.61 | 37.12 | 36.02 | 36.96 | 51901
2006-09-29 00:00:00 | 38 | 38.09 | 36.5 | 36.8 | 48937
2006-09-28 00:00:00 | 36.99 | 38.13 | 36.98 | 37.86 | 27975
2006-09-27 00:00:00 | 36.27 | 36.91 | 36.27 | 36.81 | 29536
2006-09-26 00:00:00 | 36.16 | 37 | 36.16 | 36.75 | 79795
2006-09-25 00:00:00 | 36.86 | 36.98 | 36.16 | 36.26 | 39617
2006-09-22 00:00:00 | 36.92 | 37.26 | 36.61 | 37.05 | 20942
2006-09-21 00:00:00 | 37.33 | 37.45 | 36.95 | 37.01 | 30513
2006-09-20 00:00:00 | 36.87 | 37.54 | 36.34 | 37.4 | 32784
2006-09-19 00:00:00 | 36.71 | 36.96 | 36.54 | 36.94 | 16294
2006-09-18 00:00:00 | 36.24 | 36.86 | 36.2 | 36.51 | 31131
2006-09-15 00:00:00 | 37.21 | 37.22 | 36.27 | 36.52 | 58457
2006-09-14 00:00:00 | 37.51 | 37.62 | 36.92 | 37.02 | 27090
2006-09-13 00:00:00 | 37.72 | 37.84 | 37.36 | 37.66 | 40429
2006-09-12 00:00:00 | 37.25 | 38 | 36.86 | 37.87 | 26099
2006-09-11 00:00:00 | 37.28 | 37.46 | 37.05 | 37.18 | 48028
2006-09-08 00:00:00 | 37.58 | 37.74 | 37.4 | 37.61 | 24400
2006-09-07 00:00:00 | 37.64 | 37.83 | 37.5 | 37.6 | 19678
2006-09-06 00:00:00 | 38.69 | 38.69 | 37.51 | 37.64 | 40797
2006-09-05 00:00:00 | 37.81 | 39.1 | 36.89 | 38.76 | 49437
2006-09-04 00:00:00 | 39 | 39 | 37.81 | 37.97 | 34263
2006-08-31 00:00:00 | 38.61 | 38.99 | 38.38 | 38.57 | 33286
2006-08-30 00:00:00 | 38.26 | 38.61 | 37.33 | 38.61 | 25281
2006-08-29 00:00:00 | 38.25 | 38.25 | 37.61 | 38.02 | 34386
2006-08-28 00:00:00 | 36 | 38.17 | 36 | 38.16 | 28862
2006-08-25 00:00:00 | 36.35 | 37 | 35.59 | 35.95 | 56041
2006-08-24 00:00:00 | 36.5 | 37.29 | 35.73 | 36.45 | 52230
2006-08-23 00:00:00 | 36.95 | 37.66 | 36.11 | 36.27 | 62117
2006-08-22 00:00:00 | 37.13 | 38 | 36.8 | 37.13 | 39179
2006-08-21 00:00:00 | 37.89 | 38.19 | 37.15 | 37.17 | 43118
2006-08-18 00:00:00 | 38.33 | 38.42 | 37.45 | 37.89 | 16743
2006-08-17 00:00:00 | 38.8 | 38.95 | 37.79 | 38 | 59686
2006-08-16 00:00:00 | 39.5 | 39.7 | 37.83 | 39.58 | 43605
2006-08-15 00:00:00 | 37.26 | 39.46 | 37.26 | 39.41 | 55192
2006-08-14 00:00:00 | 36.89 | 37.06 | 36.47 | 36.82 | 23705
2006-08-11 00:00:00 | 36.63 | 36.86 | 36.11 | 36.41 | 29922
2006-08-10 00:00:00 | 36.41 | 37.04 | 35.66 | 36.44 | 84254
2006-08-09 00:00:00 | 38.69 | 38.74 | 36.26 | 36.86 | 40796
2006-08-08 00:00:00 | 38.03 | 38.94 | 37.75 | 38.14 | 42070
2006-08-07 00:00:00 | 38.87 | 39.4 | 37.79 | 38.62 | 92862
2006-08-04 00:00:00 | 40.22 | 40.23 | 39.11 | 39.33 | 29535
2006-08-03 00:00:00 | 39.75 | 41.21 | 39.11 | 39.62 | 35598
2006-08-02 00:00:00 | 39.42 | 40.4 | 39.04 | 40.13 | 28225
2006-08-01 00:00:00 | 39.38 | 39.68 | 37.93 | 38.97 | 23773
2006-07-31 00:00:00 | 38.09 | 39.99 | 38.09 | 39.79 | 25580
2006-07-28 00:00:00 | 38.37 | 38.94 | 38.21 | 38.72 | 6550
2006-07-27 00:00:00 | 39.25 | 39.25 | 37.9 | 38.18 | 10230
2006-07-26 00:00:00 | 39 | 39.04 | 38.47 | 38.95 | 17450
2006-07-25 00:00:00 | 39.34 | 39.34 | 37.4 | 39 | 29970
2006-07-24 00:00:00 | 38.95 | 39.91 | 38.83 | 39 | 39109
2006-07-21 00:00:00 | 37.22 | 38.89 | 36.63 | 38.66 | 23232
2006-07-20 00:00:00 | 39 | 39 | 37.27 | 37.34 | 6849
2006-07-19 00:00:00 | 37.86 | 39 | 37.22 | 39 | 14964
2006-07-18 00:00:00 | 36 | 37.78 | 36 | 37.57 | 24444
2006-07-17 00:00:00 | 35.44 | 35.97 | 35 | 35.96 | 33052
2006-07-14 00:00:00 | 36 | 36 | 35.22 | 35.24 | 19306
2006-07-13 00:00:00 | 37.34 | 37.34 | 36 | 36.02 | 17586
2006-07-12 00:00:00 | 37.68 | 37.96 | 37 | 37.04 | 17998
2006-07-11 00:00:00 | 37.57 | 37.99 | 36.61 | 37.58 | 28661
2006-07-10 00:00:00 | 38.52 | 38.58 | 36.71 | 37.43 | 43193
2006-07-07 00:00:00 | 39.86 | 39.86 | 38.22 | 38.37 | 25210
2006-07-06 00:00:00 | 38.21 | 39.69 | 38.21 | 39.59 | 23320
2006-07-05 00:00:00 | 40.19 | 40.69 | 37.86 | 38.4 | 35195
2006-07-03 00:00:00 | 40.84 | 41.25 | 40.42 | 41.25 | 19088
2006-06-30 00:00:00 | 37.95 | 40.25 | 37.95 | 40.17 | 51072
2006-06-29 00:00:00 | 37.4 | 37.55 | 36.89 | 37.51 | 25460
2006-06-28 00:00:00 | 37.58 | 37.58 | 36.42 | 37.05 | 21075
2006-06-27 00:00:00 | 37.5 | 37.5 | 37.11 | 37.26 | 14507
2006-06-26 00:00:00 | 36.85 | 37.35 | 36.85 | 37.35 | 32578
2006-06-23 00:00:00 | 36.9 | 37 | 36.79 | 36.9 | 19146
2006-06-22 00:00:00 | 36.88 | 36.96 | 36.7 | 36.92 | 12248
2006-06-21 00:00:00 | 36.8 | 37.1 | 36.8 | 37.07 | 17040
2006-06-20 00:00:00 | 36.52 | 36.96 | 36.52 | 36.81 | 18597
2006-06-19 00:00:00 | 36.73 | 36.94 | 36.35 | 36.76 | 29425
2006-06-16 00:00:00 | 36.91 | 36.99 | 36.71 | 36.94 | 63079
2006-06-15 00:00:00 | 36.3 | 37 | 36 | 37 | 37378
2006-06-14 00:00:00 | 38.08 | 38.08 | 35.34 | 35.79 | 66427
2006-06-13 00:00:00 | 39.27 | 39.27 | 37.54 | 37.55 | 45754
2006-06-12 00:00:00 | 39.91 | 39.91 | 38.65 | 38.71 | 13821
2006-06-09 00:00:00 | 40.3 | 40.3 | 39.7 | 39.7 | 22790
2006-06-08 00:00:00 | 40.9 | 40.9 | 40.01 | 40.25 | 36559
2006-06-07 00:00:00 | 40.3 | 41 | 39.85 | 40.85 | 26104
2006-06-06 00:00:00 | 40.57 | 40.57 | 39.38 | 40.3 | 28405
2006-06-05 00:00:00 | 40.3 | 40.98 | 40.08 | 40.24 | 41354
2006-06-02 00:00:00 | 40.1 | 40.28 | 40 | 40.06 | 19132
2006-06-01 00:00:00 | 39.51 | 40.1 | 39.51 | 40.1 | 19940
2006-05-31 00:00:00 | 40.28 | 40.29 | 39.47 | 39.48 | 28683
2006-05-30 00:00:00 | 40.11 | 41.49 | 40.01 | 40.01 | 11001
2006-05-29 00:00:00 | 41.07 | 41.73 | 40.39 | 40.76 | 21517
2006-05-25 00:00:00 | 42.29 | 42.3 | 40.25 | 40.51 | 44099
2006-05-24 00:00:00 | 41.72 | 41.88 | 40.72 | 41.6 | 15881
2006-05-23 00:00:00 | 40.37 | 41.31 | 40.14 | 41.31 | 15270
2006-05-22 00:00:00 | 42.01 | 42.36 | 40.02 | 40.56 | 26379
2006-05-19 00:00:00 | 42.21 | 42.78 | 41.97 | 42.52 | 10066
2006-05-18 00:00:00 | 43 | 43.01 | 42.63 | 42.75 | 7971
2006-05-17 00:00:00 | 42.1 | 43 | 41.45 | 42.99 | 20593
2006-05-16 00:00:00 | 42.5 | 42.7 | 41.97 | 42.17 | 32352
2006-05-15 00:00:00 | 41.97 | 42.43 | 40.93 | 42.29 | 28259
2006-05-12 00:00:00 | 43.74 | 43.74 | 42.1 | 42.34 | 16867
2006-05-11 00:00:00 | 43.27 | 44.72 | 42.95 | 44 | 46717
2006-05-10 00:00:00 | 44 | 44 | 42.41 | 43.56 | 20550
2006-05-09 00:00:00 | 44.15 | 44.4 | 43.63 | 44.19 | 12111
2006-05-08 00:00:00 | 43.81 | 45.12 | 43.04 | 44.15 | 51779
2006-05-05 00:00:00 | 42.4 | 44.75 | 41 | 43.5 | 42594
2006-05-04 00:00:00 | 40.36 | 42.78 | 39.94 | 42.54 | 69053
2006-05-03 00:00:00 | 39.51 | 39.75 | 39.16 | 39.75 | 10919
2006-05-02 00:00:00 | 39.3 | 39.64 | 39.08 | 39.09 | 10791
2006-05-01 00:00:00 | 39.85 | 39.85 | 38.96 | 39.3 | 14505
2006-04-28 00:00:00 | 38.29 | 39.9 | 38.29 | 39.8 | 18211
2006-04-27 00:00:00 | 37.98 | 39 | 37.98 | 38.94 | 13899
2006-04-26 00:00:00 | 38.44 | 38.52 | 38.25 | 38.39 | 6715
2006-04-25 00:00:00 | 38.52 | 38.52 | 37.88 | 38.44 | 13664
2006-04-24 00:00:00 | 38.46 | 38.58 | 38.02 | 38.38 | 10720
2006-04-21 00:00:00 | 38.45 | 38.45 | 37.9 | 38.25 | 8995
2006-04-20 00:00:00 | 37.93 | 38.1 | 37.13 | 37.98 | 7506
2006-04-18 00:00:00 | 37.99 | 37.99 | 37.17 | 37.94 | 13021
2006-04-17 00:00:00 | 36.54 | 37.8 | 36.18 | 37.77 | 21190
2006-04-13 00:00:00 | 36.04 | 37.55 | 35.35 | 36.91 | 19864
2006-04-12 00:00:00 | 36.1 | 37.19 | 36.1 | 36.31 | 11293
2006-04-11 00:00:00 | 38.23 | 38.23 | 36.14 | 36.25 | 21771
2006-04-10 00:00:00 | 37.47 | 38.49 | 37.41 | 37.85 | 41050
2006-04-07 00:00:00 | 38.6 | 38.88 | 37.25 | 37.8 | 53670
2006-04-06 00:00:00 | 39.41 | 39.54 | 38.5 | 38.75 | 21087
2006-04-05 00:00:00 | 38.73 | 39.43 | 38.29 | 39.3 | 45333
2006-04-04 00:00:00 | 39.5 | 39.92 | 38.73 | 38.97 | 21100
2006-04-03 00:00:00 | 39.72 | 39.86 | 39.19 | 39.78 | 16244
2006-03-31 00:00:00 | 39.97 | 39.97 | 39.39 | 39.72 | 13514
2006-03-30 00:00:00 | 39.67 | 40.04 | 39.41 | 39.63 | 14238
2006-03-29 00:00:00 | 39.55 | 40.25 | 39.51 | 40.06 | 18812
2006-03-28 00:00:00 | 40.15 | 40.25 | 39.69 | 39.91 | 15462
2006-03-27 00:00:00 | 39.83 | 40 | 39.21 | 39.95 | 27934
2006-03-24 00:00:00 | 39.67 | 39.9 | 39.29 | 39.83 | 6596
2006-03-23 00:00:00 | 39.84 | 39.93 | 39.33 | 39.33 | 4887
2006-03-22 00:00:00 | 39.15 | 39.46 | 39.15 | 39.43 | 5412
2006-03-21 00:00:00 | 40 | 40 | 38.5 | 39.1 | 19873
2006-03-20 00:00:00 | 40.18 | 40.25 | 39.76 | 40.1 | 5106
2006-03-17 00:00:00 | 40.25 | 40.25 | 39.95 | 40.02 | 35634
2006-03-16 00:00:00 | 40.44 | 40.44 | 39.93 | 40.05 | 10989
2006-03-15 00:00:00 | 39.73 | 40.25 | 39.73 | 40.01 | 4535
2006-03-14 00:00:00 | 40.75 | 40.75 | 39.7 | 40 | 42909
2006-03-13 00:00:00 | 39.43 | 40.73 | 39.14 | 40.58 | 9981
2006-03-10 00:00:00 | 39.38 | 40.3 | 39.36 | 39.85 | 15285
2006-03-09 00:00:00 | 39.69 | 40.16 | 39.27 | 39.3 | 21260
2006-03-08 00:00:00 | 39.75 | 40.19 | 39.75 | 40 | 8685
2006-03-07 00:00:00 | 40.3 | 40.43 | 39.96 | 40.02 | 14218
2006-03-06 00:00:00 | 40.3 | 40.65 | 40.3 | 40.4 | 6358
2006-03-03 00:00:00 | 40.14 | 40.93 | 40.14 | 40.3 | 12212
2006-03-02 00:00:00 | 41.05 | 41.64 | 39.57 | 40.14 | 67464
2006-03-01 00:00:00 | 41.2 | 41.71 | 40.58 | 41.71 | 26765
2006-02-28 00:00:00 | 41.37 | 41.5 | 40.55 | 41.01 | 13057
2006-02-27 00:00:00 | 40.96 | 41.18 | 40.63 | 41.16 | 19807
2006-02-24 00:00:00 | 40.51 | 41 | 40.01 | 40.88 | 29616
2006-02-23 00:00:00 | 40.31 | 40.61 | 39.51 | 40.46 | 13341
2006-02-22 00:00:00 | 40.7 | 41.05 | 40.26 | 40.51 | 27015
2006-02-21 00:00:00 | 40.11 | 40.63 | 40.01 | 40.58 | 16720
2006-02-17 00:00:00 | 40.37 | 40.82 | 39.7 | 39.72 | 8756
2006-02-16 00:00:00 | 39.5 | 40.72 | 39.5 | 39.83 | 29283
2006-02-15 00:00:00 | 39 | 39.56 | 38.25 | 39.56 | 8415
2006-02-14 00:00:00 | 39 | 39.06 | 38.25 | 38.8 | 9779
2006-02-13 00:00:00 | 38.35 | 39.25 | 38.35 | 38.45 | 5766
2006-02-10 00:00:00 | 39.46 | 39.46 | 38.03 | 38.25 | 12551
2006-02-09 00:00:00 | 39.09 | 39.43 | 38.8 | 39.3 | 4328
2006-02-08 00:00:00 | 39.02 | 39.29 | 39 | 39.15 | 5406
2006-02-07 00:00:00 | 39.11 | 39.5 | 38.8 | 38.8 | 19193
2006-02-06 00:00:00 | 39.12 | 39.68 | 39.12 | 39.26 | 6697
2006-02-03 00:00:00 | 39.06 | 40.28 | 39.06 | 39.65 | 9191
2006-02-02 00:00:00 | 40.01 | 40.01 | 38.82 | 39.31 | 15333
2006-02-01 00:00:00 | 38.66 | 40.5 | 38.31 | 40.5 | 16671
2006-01-31 00:00:00 | 39.6 | 40.02 | 38 | 38.3 | 44465
2006-01-30 00:00:00 | 40.9 | 40.9 | 39.41 | 39.62 | 15809
2006-01-27 00:00:00 | 40.92 | 40.92 | 40.16 | 40.69 | 12937
2006-01-26 00:00:00 | 40.66 | 40.93 | 40.18 | 40.91 | 3642
2006-01-25 00:00:00 | 41.19 | 41.19 | 39.5 | 39.93 | 8485
2006-01-24 00:00:00 | 40.31 | 41.13 | 40.07 | 40.79 | 7528
2006-01-23 00:00:00 | 40.6 | 40.61 | 39.28 | 39.68 | 5252
2006-01-20 00:00:00 | 41.19 | 41.31 | 40.43 | 40.43 | 4265
2006-01-19 00:00:00 | 39.78 | 41.53 | 39.59 | 40.87 | 14476
2006-01-18 00:00:00 | 39.28 | 39.86 | 39.21 | 39.44 | 12447
2006-01-17 00:00:00 | 39.5 | 39.84 | 39.36 | 39.48 | 10548
2006-01-13 00:00:00 | 39.9 | 39.96 | 39.74 | 39.94 | 6727
2006-01-12 00:00:00 | 38.82 | 39.65 | 38.78 | 39.42 | 15804
2006-01-11 00:00:00 | 38.95 | 39.04 | 38.8 | 39.02 | 18943
2006-01-10 00:00:00 | 39.26 | 39.55 | 38.9 | 38.99 | 15622
2006-01-09 00:00:00 | 39.69 | 39.86 | 39.3 | 39.86 | 12216
2006-01-06 00:00:00 | 39.45 | 40.37 | 38.94 | 39.25 | 30436
2006-01-05 00:00:00 | 39.36 | 39.86 | 39.12 | 39.2 | 32266
2006-01-04 00:00:00 | 39.81 | 40 | 39.09 | 39.86 | 19507
2006-01-03 00:00:00 | 40.01 | 40.39 | 39.06 | 40.36 | 14525
2005-12-30 00:00:00 | 40.12 | 40.79 | 39.65 | 40.6 | 16280
2005-12-29 00:00:00 | 41.33 | 41.5 | 40.4 | 40.41 | 28361
2005-12-28 00:00:00 | 41.43 | 41.48 | 41.11 | 41.24 | 4455
2005-12-27 00:00:00 | 41.38 | 41.38 | 41.04 | 41.09 | 5976
2005-12-23 00:00:00 | 40.95 | 41.49 | 40.68 | 41.05 | 7804
2005-12-22 00:00:00 | 41.15 | 41.35 | 41 | 41.35 | 4387
2005-12-21 00:00:00 | 40.86 | 41.15 | 40.5 | 41.15 | 9030
2005-12-20 00:00:00 | 40.85 | 41.49 | 40.85 | 41.04 | 13579
2005-12-19 00:00:00 | 41.23 | 41.23 | 40.75 | 41.02 | 11447
2005-12-16 00:00:00 | 41.12 | 41.5 | 41 | 41.01 | 31351
2005-12-14 00:00:00 | 40.77 | 40.99 | 40.65 | 40.65 | 27280
2005-12-13 00:00:00 | 40.8 | 41.05 | 40.76 | 40.89 | 5956
2005-12-12 00:00:00 | 41.36 | 41.36 | 40.78 | 40.81 | 11075
2005-12-09 00:00:00 | 40.82 | 41 | 40.8 | 40.93 | 6472
2005-12-08 00:00:00 | 41.31 | 41.31 | 40.8 | 40.82 | 34490
2005-12-07 00:00:00 | 41.43 | 41.43 | 40.89 | 40.95 | 29828
2005-12-05 00:00:00 | 42 | 42.36 | 41.05 | 41.14 | 28560
2005-12-02 00:00:00 | 42.3 | 42.4 | 41.16 | 41.46 | 15118
2005-12-01 00:00:00 | 41.07 | 42.25 | 41.07 | 42.25 | 19673
2005-11-30 00:00:00 | 41.24 | 41.52 | 41.02 | 41.02 | 40238
2005-11-29 00:00:00 | 40.75 | 41.52 | 40.75 | 41.25 | 48670
2005-11-28 00:00:00 | 40.5 | 40.7 | 39.9 | 40.66 | 33945
2005-11-25 00:00:00 | 39 | 40.5 | 38.99 | 39.82 | 56414
2005-11-24 00:00:00 | 39 | 39 | 38.23 | 38.49 | 53101
2005-11-23 00:00:00 | 39 | 39 | 38.23 | 38.49 | 53101
2005-11-22 00:00:00 | 40 | 40 | 38.11 | 38.98 | 68937
2005-11-21 00:00:00 | 39.86 | 40.99 | 39.81 | 39.98 | 25801
2005-11-18 00:00:00 | 37.8 | 39.3 | 37.5 | 39.3 | 33604
2005-11-17 00:00:00 | 36.59 | 37.92 | 36.59 | 37.3 | 46117
2005-11-16 00:00:00 | 37.5 | 38 | 36.52 | 36.98 | 40651
2005-11-15 00:00:00 | 39.46 | 39.46 | 36.8 | 37.27 | 35171
2005-11-14 00:00:00 | 40.08 | 40.51 | 38.88 | 38.9 | 22735
2005-11-11 00:00:00 | 40 | 40.43 | 38.45 | 40.18 | 30874
2005-11-10 00:00:00 | 40.43 | 41.51 | 39.7 | 40.9 | 37312
2005-11-09 00:00:00 | 42.13 | 42.39 | 41.5 | 41.92 | 13875
2005-11-08 00:00:00 | 42.35 | 42.35 | 41.09 | 42 | 24623
2005-11-07 00:00:00 | 43 | 43.05 | 41.83 | 42.22 | 31319
2005-11-04 00:00:00 | 42.44 | 42.88 | 42.42 | 42.59 | 14795
2005-11-03 00:00:00 | 42.5 | 42.96 | 40.91 | 42.18 | 25818
2005-11-02 00:00:00 | 41.47 | 43.31 | 40.97 | 42.27 | 39874
2005-11-01 00:00:00 | 42.01 | 42.23 | 40.5 | 42 | 26203
2005-10-31 00:00:00 | 42.5 | 44.35 | 41.36 | 42.01 | 48452
2005-10-28 00:00:00 | 39.05 | 42.41 | 38.78 | 42.12 | 84564
2005-10-27 00:00:00 | 36.75 | 39.48 | 36.55 | 38.15 | 54142
2005-10-26 00:00:00 | 37.36 | 38 | 36.25 | 36.33 | 10004
2005-10-25 00:00:00 | 38.04 | 38.04 | 36.28 | 37.17 | 24577
2005-10-24 00:00:00 | 38.1 | 38.99 | 36.72 | 37.86 | 34566
2005-10-21 00:00:00 | 34.47 | 38.5 | 34.47 | 38.47 | 48296
2005-10-20 00:00:00 | 35.14 | 35.4 | 34.22 | 34.63 | 8777
2005-10-19 00:00:00 | 35.06 | 35.06 | 33.3 | 34.6 | 16252
2005-10-18 00:00:00 | 33.5 | 34.09 | 33.31 | 34.01 | 8153
2005-10-17 00:00:00 | 35.01 | 35.21 | 33.31 | 33.42 | 7826
2005-10-14 00:00:00 | 35.03 | 35.31 | 34.75 | 35.28 | 8854
2005-10-13 00:00:00 | 32.83 | 35.5 | 32.52 | 34.54 | 25949
2005-10-12 00:00:00 | 34.34 | 34.58 | 32.87 | 32.87 | 10388
2005-10-11 00:00:00 | 35.05 | 35.58 | 34 | 34.06 | 21493
2005-10-10 00:00:00 | 35 | 35 | 34.85 | 35 | 9664
2005-10-07 00:00:00 | 34.25 | 34.85 | 33.58 | 34.81 | 12413
2005-10-06 00:00:00 | 33.98 | 34.33 | 33.47 | 33.67 | 11507
2005-10-05 00:00:00 | 32.64 | 33.87 | 31.33 | 33.5 | 34431
2005-10-04 00:00:00 | 33.36 | 33.36 | 32.4 | 32.98 | 18758
2005-10-03 00:00:00 | 34.78 | 34.81 | 33.05 | 33.36 | 43797
2005-09-30 00:00:00 | 33.5 | 34.78 | 33.3 | 34.78 | 24773
2005-09-29 00:00:00 | 32.74 | 33.66 | 32.58 | 33.46 | 13642
2005-09-28 00:00:00 | 33.99 | 33.99 | 32.8 | 32.8 | 11979
2005-09-27 00:00:00 | 34.09 | 34.09 | 33.5 | 33.89 | 10687
2005-09-26 00:00:00 | 34.08 | 34.28 | 33.66 | 34.08 | 14299
2005-09-23 00:00:00 | 35 | 35 | 34.05 | 34.16 | 11687
2005-09-22 00:00:00 | 35.21 | 35.21 | 34.76 | 35.02 | 14570
2005-09-21 00:00:00 | 37.25 | 37.25 | 34.71 | 34.71 | 21401
2005-09-20 00:00:00 | 36.69 | 37.5 | 36.44 | 37.03 | 18993
2005-09-19 00:00:00 | 35.5 | 36.41 | 35.12 | 36.4 | 31602
2005-09-16 00:00:00 | 36.02 | 36.71 | 35.05 | 35.72 | 66639
2005-09-15 00:00:00 | 37.43 | 37.43 | 35.71 | 35.93 | 35418
2005-09-14 00:00:00 | 38.38 | 38.38 | 37.24 | 37.34 | 7818
2005-09-13 00:00:00 | 39.23 | 39.31 | 37.9 | 38.09 | 12204
2005-09-12 00:00:00 | 37.55 | 39.22 | 37.42 | 38.87 | 27255
2005-09-09 00:00:00 | 37.44 | 37.99 | 37.44 | 37.75 | 10329
2005-09-08 00:00:00 | 37.3 | 37.59 | 37.22 | 37.43 | 8990
2005-09-07 00:00:00 | 36.66 | 37.13 | 36.48 | 37.1 | 22614
2005-09-06 00:00:00 | 36.77 | 37.08 | 36.35 | 36.51 | 29731
2005-09-05 00:00:00 | 38.12 | 38.29 | 36.76 | 37.21 | 27158
2005-09-01 00:00:00 | 38.94 | 38.94 | 38.24 | 38.5 | 6212
2005-08-31 00:00:00 | 38.25 | 39.4 | 38.25 | 38.84 | 42193
2005-08-30 00:00:00 | 39.32 | 39.32 | 38.12 | 38.5 | 31393
2005-08-29 00:00:00 | 39.29 | 39.54 | 39.07 | 39.5 | 9400
2005-08-26 00:00:00 | 39.51 | 39.71 | 39 | 39 | 4167
2005-08-25 00:00:00 | 39.77 | 39.81 | 39.5 | 39.51 | 6114
2005-08-24 00:00:00 | 38.55 | 39.91 | 38.55 | 39.61 | 23165
2005-08-23 00:00:00 | 37.36 | 39.27 | 36.99 | 38.8 | 29110
2005-08-22 00:00:00 | 37.53 | 38.79 | 37.53 | 37.55 | 13138
2005-08-19 00:00:00 | 38.62 | 39.45 | 37.62 | 37.66 | 23642
2005-08-18 00:00:00 | 37.6 | 39 | 37.5 | 38.08 | 23174
2005-08-17 00:00:00 | 37.75 | 38.2 | 36.36 | 38 | 42935
2005-08-16 00:00:00 | 38 | 38.48 | 37.82 | 37.82 | 37409
2005-08-15 00:00:00 | 37.59 | 38.45 | 37.23 | 38.17 | 48432
2005-08-12 00:00:00 | 36.54 | 37.54 | 36.1 | 37.5 | 31402
2005-08-11 00:00:00 | 36 | 37.15 | 36 | 36.45 | 44023
2005-08-10 00:00:00 | 34.84 | 35.87 | 34.64 | 35.62 | 41446
2005-08-09 00:00:00 | 34.71 | 35.03 | 34.16 | 35.03 | 70989
2005-08-08 00:00:00 | 34.39 | 34.7 | 34.3 | 34.66 | 18229
2005-08-05 00:00:00 | 33.98 | 34.39 | 33.7 | 34.26 | 34136
2005-08-04 00:00:00 | 33.53 | 34.09 | 33.5 | 33.82 | 69801
2005-08-03 00:00:00 | 33.55 | 34.91 | 33.55 | 33.92 | 41598
2005-08-02 00:00:00 | 34.7 | 35.21 | 33.53 | 33.69 | 27420
2005-08-01 00:00:00 | 35.12 | 35.49 | 35.12 | 35.25 | 19130
2005-07-29 00:00:00 | 35.2 | 35.4 | 34.97 | 35.17 | 8457
2005-07-28 00:00:00 | 34.84 | 35.45 | 34.58 | 35.37 | 30146
2005-07-27 00:00:00 | 34.34 | 35.12 | 34.34 | 34.73 | 30661
2005-07-26 00:00:00 | 34.09 | 34.4 | 33.81 | 34.3 | 12347
2005-07-25 00:00:00 | 35 | 35 | 34.4 | 34.5 | 9160
2005-07-22 00:00:00 | 34.85 | 35.02 | 34.55 | 35.02 | 11935
2005-07-21 00:00:00 | 34.85 | 35.19 | 34.71 | 34.83 | 4847
2005-07-20 00:00:00 | 34.51 | 35.01 | 34.51 | 35 | 6337
2005-07-19 00:00:00 | 34.85 | 35.25 | 34.6 | 34.99 | 10294
2005-07-18 00:00:00 | 35.31 | 35.41 | 35.3 | 35.34 | 7031
2005-07-15 00:00:00 | 35.54 | 35.54 | 35.06 | 35.28 | 11369
2005-07-14 00:00:00 | 35.2 | 35.5 | 34.44 | 35.27 | 31358
2005-07-13 00:00:00 | 34.79 | 35.26 | 34.75 | 34.95 | 18509
2005-07-12 00:00:00 | 35 | 35.44 | 34.8 | 34.8 | 41325
2005-07-11 00:00:00 | 32.52 | 34.99 | 32.36 | 34.88 | 48449
2005-07-08 00:00:00 | 32.29 | 32.98 | 30.6 | 32.49 | 60923
2005-07-07 00:00:00 | 32.89 | 33 | 32.31 | 32.44 | 15550
2005-07-06 00:00:00 | 32.83 | 33.89 | 32.65 | 33.16 | 29934
2005-07-05 00:00:00 | 32.65 | 33.55 | 32.65 | 33.52 | 40445
2005-07-04 00:00:00 | 33.83 | 34.28 | 32.75 | 32.9 | 21795
2005-06-30 00:00:00 | 34.53 | 34.76 | 33.93 | 33.94 | 11802
2005-06-29 00:00:00 | 33.14 | 35.43 | 32.76 | 34.51 | 88739
2005-06-28 00:00:00 | 31.7 | 33.38 | 31.67 | 33.14 | 36636
2005-06-27 00:00:00 | 32.55 | 32.65 | 31.64 | 31.91 | 46596
2005-06-24 00:00:00 | 34.53 | 34.67 | 32.69 | 32.71 | 335704
2005-06-23 00:00:00 | 34.48 | 35 | 34.48 | 34.74 | 8981
2005-06-22 00:00:00 | 34.83 | 35.44 | 34.4 | 34.97 | 28818
2005-06-21 00:00:00 | 34.99 | 35.5 | 34.99 | 35.5 | 15891
2005-06-20 00:00:00 | 34 | 35.44 | 34 | 35.02 | 52546
2005-06-17 00:00:00 | 34.39 | 34.83 | 34.11 | 34.25 | 16159
2005-06-16 00:00:00 | 33.93 | 34.88 | 33.93 | 34.45 | 28419
2005-06-15 00:00:00 | 34.18 | 34.75 | 33.81 | 34.56 | 42779
2005-06-14 00:00:00 | 33.86 | 34.5 | 33.37 | 33.96 | 31009
2005-06-13 00:00:00 | 32.65 | 33.68 | 32.65 | 33.58 | 20295
2005-06-10 00:00:00 | 33.74 | 33.88 | 31.76 | 32.77 | 60204
2005-06-09 00:00:00 | 33.6 | 33.6 | 33.45 | 33.5 | 10085
2005-06-08 00:00:00 | 33.5 | 33.64 | 33.4 | 33.47 | 12104
2005-06-07 00:00:00 | 33.53 | 33.75 | 33.42 | 33.5 | 19391
2005-06-06 00:00:00 | 33.5 | 33.5 | 32.83 | 33.19 | 18915
2005-06-03 00:00:00 | 32.61 | 33.67 | 32.61 | 33.42 | 26822
2005-06-02 00:00:00 | 32.3 | 33.65 | 32.3 | 33.28 | 25214
2005-06-01 00:00:00 | 32.83 | 33.49 | 32.22 | 33.4 | 32077
2005-05-31 00:00:00 | 33.79 | 33.79 | 32.77 | 33.27 | 27735
2005-05-30 00:00:00 | 33.22 | 33.75 | 33.22 | 33.29 | 15921
2005-05-26 00:00:00 | 33 | 33.72 | 32.73 | 33.72 | 80691
2005-05-25 00:00:00 | 33.46 | 33.46 | 32.13 | 32.74 | 41699
2005-05-24 00:00:00 | 32.52 | 33.2 | 32.5 | 33.08 | 39095
2005-05-23 00:00:00 | 32.49 | 33.19 | 32.21 | 32.52 | 39523
2005-05-20 00:00:00 | 31.55 | 32.67 | 31.21 | 32.43 | 29399
2005-05-19 00:00:00 | 30.13 | 31.82 | 30.13 | 31.51 | 39686
2005-05-18 00:00:00 | 31.78 | 31.81 | 30.99 | 30.99 | 48462
2005-05-17 00:00:00 | 29 | 31.98 | 29 | 31.57 | 77271
2005-05-16 00:00:00 | 29.05 | 30.32 | 29.05 | 30.23 | 79411
2005-05-13 00:00:00 | 29.75 | 29.97 | 27.5 | 29.68 | 33850
2005-05-12 00:00:00 | 28.5 | 29.93 | 27.87 | 29.67 | 85412
2005-05-11 00:00:00 | 27.75 | 28.34 | 27.75 | 28.02 | 12685
2005-05-10 00:00:00 | 28.01 | 28.49 | 27.77 | 27.84 | 5723
2005-05-09 00:00:00 | 28.21 | 28.95 | 27.7 | 28.28 | 40833
2005-05-06 00:00:00 | 26.59 | 28 | 26.2 | 28 | 28431
2005-05-05 00:00:00 | 25.38 | 26.79 | 25.2 | 26.79 | 22515
2005-05-04 00:00:00 | 26.98 | 27 | 25.75 | 25.92 | 13867
2005-05-03 00:00:00 | 25.74 | 26.85 | 25.74 | 26.6 | 16865
2005-05-02 00:00:00 | 25.58 | 25.99 | 25.4 | 25.65 | 13508
2005-04-29 00:00:00 | 26 | 26 | 24.75 | 25.84 | 18863
2005-04-28 00:00:00 | 24.87 | 25.64 | 24.62 | 25.53 | 27271
2005-04-27 00:00:00 | 26 | 26.19 | 24.09 | 25.87 | 31233
2005-04-26 00:00:00 | 24.46 | 25.94 | 24.46 | 25.79 | 19495
2005-04-25 00:00:00 | 25.99 | 26 | 25.4 | 25.6 | 22981
2005-04-22 00:00:00 | 25.31 | 26 | 25.31 | 25.89 | 18554
2005-04-21 00:00:00 | 25.65 | 25.88 | 24.97 | 25.84 | 13852
2005-04-20 00:00:00 | 25.06 | 25.71 | 25.06 | 25.45 | 12222
2005-04-19 00:00:00 | 25.29 | 25.74 | 25.04 | 25.32 | 12214
2005-04-18 00:00:00 | 25.2 | 25.75 | 25.2 | 25.66 | 13877
2005-04-15 00:00:00 | 24.97 | 25.51 | 24.97 | 25.2 | 20354
2005-04-14 00:00:00 | 24.69 | 25.56 | 24.59 | 25.51 | 16011
2005-04-13 00:00:00 | 24.1 | 25.23 | 24.1 | 25.22 | 9742
2005-04-11 00:00:00 | 24.2 | 24.82 | 24.2 | 24.57 | 10528
2005-04-08 00:00:00 | 24.24 | 24.83 | 23.5 | 24.71 | 23070
2005-04-07 00:00:00 | 24.57 | 24.81 | 24.57 | 24.67 | 8555
2005-04-06 00:00:00 | 24.24 | 25.1 | 24.24 | 24.78 | 5224
2005-04-05 00:00:00 | 24.38 | 24.84 | 24.38 | 24.48 | 14344
2005-04-04 00:00:00 | 23.5 | 25.4 | 23.5 | 25 | 25830
2005-04-01 00:00:00 | 23.56 | 24.32 | 23.56 | 24 | 23926
2005-03-31 00:00:00 | 24.86 | 24.86 | 23.32 | 23.99 | 89502
2005-03-30 00:00:00 | 25.4 | 25.4 | 24.02 | 24.04 | 19704
2005-03-29 00:00:00 | 25.05 | 25.53 | 24.41 | 24.44 | 18523
2005-03-28 00:00:00 | 24.83 | 26.15 | 24.8 | 25.1 | 35327
2005-03-25 00:00:00 | 24.82 | 25.49 | 24.82 | 25.38 | 13489
2005-03-23 00:00:00 | 24.82 | 25.21 | 24.18 | 24.85 | 11609
2005-03-22 00:00:00 | 24.73 | 25.48 | 24.46 | 25.34 | 13796
2005-03-21 00:00:00 | 23.93 | 25.19 | 23.93 | 24.66 | 29418
2005-03-18 00:00:00 | 24.43 | 24.51 | 23.92 | 23.92 | 13173
2005-03-16 00:00:00 | 24.41 | 24.46 | 24.12 | 24.36 | 27920
2005-03-15 00:00:00 | 24.22 | 24.76 | 24.22 | 24.37 | 7009
2005-03-14 00:00:00 | 24 | 24.99 | 23.5 | 24.66 | 19319
2005-03-11 00:00:00 | 24.79 | 25.18 | 24.02 | 24.37 | 31633
2005-03-10 00:00:00 | 25 | 25.05 | 24.74 | 24.97 | 28865
2005-03-09 00:00:00 | 25.05 | 25.08 | 24.86 | 25 | 6922
2005-03-08 00:00:00 | 25.5 | 25.5 | 24.92 | 25.02 | 35195
2005-03-07 00:00:00 | 26 | 26 | 24.89 | 25.03 | 41262
2005-03-04 00:00:00 | 26.18 | 26.18 | 25.19 | 25.76 | 10487
2005-03-03 00:00:00 | 25.5 | 26 | 25.28 | 25.77 | 11047
2005-03-02 00:00:00 | 25.87 | 26.13 | 25.75 | 25.76 | 6940
2005-03-01 00:00:00 | 26 | 26.3 | 25.87 | 26.16 | 15562
2005-02-28 00:00:00 | 26 | 26.4 | 25.97 | 26.02 | 30424
2005-02-25 00:00:00 | 25.75 | 26.28 | 25.29 | 25.9 | 22905
2005-02-24 00:00:00 | 24 | 25.88 | 23.9 | 25.42 | 52565
2005-02-23 00:00:00 | 25.23 | 25.23 | 23.9 | 24.38 | 51753
2005-02-22 00:00:00 | 26.31 | 26.31 | 24.57 | 24.67 | 73436
2005-02-21 00:00:00 | 25.99 | 25.99 | 25.01 | 25.53 | 18740
2005-02-17 00:00:00 | 25.99 | 26.01 | 25.15 | 25.31 | 18122
2005-02-16 00:00:00 | 26.47 | 27.4 | 26 | 26.13 | 30299
2005-02-15 00:00:00 | 25.99 | 26.38 | 25.52 | 25.92 | 25098
2005-02-14 00:00:00 | 25.11 | 26.35 | 24.75 | 25.99 | 58696
2005-02-11 00:00:00 | 25.55 | 25.55 | 24.9 | 25.11 | 25612
2005-02-10 00:00:00 | 25.85 | 25.85 | 24.89 | 24.96 | 31050
2005-02-09 00:00:00 | 25.45 | 26 | 25.03 | 25.34 | 78021
2005-02-08 00:00:00 | 25.03 | 25.89 | 25.03 | 25.47 | 12400
2005-02-07 00:00:00 | 26.25 | 26.25 | 25.23 | 25.82 | 18301
2005-02-04 00:00:00 | 25.99 | 26.15 | 25.37 | 25.67 | 30457
2005-02-03 00:00:00 | 25.92 | 25.94 | 25.21 | 25.81 | 18479
2005-02-02 00:00:00 | 25.55 | 25.88 | 24.56 | 25.88 | 16390
2005-02-01 00:00:00 | 25.18 | 25.18 | 24.23 | 24.85 | 42354
2005-01-31 00:00:00 | 24.74 | 25.02 | 24.08 | 24.52 | 25459
2005-01-28 00:00:00 | 25.47 | 25.82 | 24.5 | 24.95 | 22249
2005-01-27 00:00:00 | 24.95 | 25.78 | 24.47 | 24.72 | 18797
2005-01-26 00:00:00 | 24.11 | 24.7 | 24.02 | 24.04 | 9033
2005-01-25 00:00:00 | 24.98 | 24.98 | 24 | 24 | 13862
2005-01-24 00:00:00 | 24.2 | 24.82 | 24.2 | 24.4 | 25658
2005-01-21 00:00:00 | 24.25 | 25.03 | 24.16 | 24.5 | 30052
2005-01-20 00:00:00 | 26.22 | 26.22 | 24.13 | 24.18 | 66810
2005-01-19 00:00:00 | 26.06 | 26.45 | 25.25 | 25.42 | 23506
2005-01-18 00:00:00 | 26 | 26 | 25 | 25.15 | 20772
2005-01-17 00:00:00 | 26 | 26 | 25 | 25.44 | 9618
2005-01-13 00:00:00 | 25.5 | 25.9 | 25.05 | 25.25 | 33503
2005-01-12 00:00:00 | 26 | 26.07 | 25.63 | 25.75 | 21737
2005-01-11 00:00:00 | 26.45 | 26.46 | 25.81 | 25.9 | 34760
2005-01-10 00:00:00 | 26.31 | 26.5 | 25.93 | 25.93 | 29474
2005-01-07 00:00:00 | 26.16 | 26.16 | 25.2 | 25.2 | 10700
2005-01-06 00:00:00 | 26.04 | 26.45 | 25.65 | 26.09 | 22625
2005-01-05 00:00:00 | 25.7 | 26.29 | 25.32 | 26.01 | 61259
2005-01-04 00:00:00 | 25.68 | 26.69 | 25.26 | 25.98 | 27860
2005-01-03 00:00:00 | 24.86 | 25.84 | 24.63 | 25.41 | 14834
2004-12-31 00:00:00 | 24.21 | 25.25 | 24.21 | 25.1 | 11555
2004-12-30 00:00:00 | 24.5 | 24.77 | 24.5 | 24.65 | 8427
2004-12-29 00:00:00 | 24.72 | 24.77 | 24.52 | 24.74 | 6760
2004-12-28 00:00:00 | 24.65 | 24.73 | 24.48 | 24.7 | 6700
2004-12-27 00:00:00 | 24.4 | 24.65 | 24.4 | 24.5 | 18666
2004-12-24 00:00:00 | 24.35 | 24.6 | 24.35 | 24.45 | 16671
2004-12-22 00:00:00 | 24.19 | 24.4 | 23.96 | 24.05 | 8754
2004-12-21 00:00:00 | 24.1 | 24.5 | 23.9 | 24.29 | 31386
2004-12-20 00:00:00 | 24.02 | 24.1 | 23.94 | 24.02 | 42591
2004-12-17 00:00:00 | 23.88 | 24 | 23.41 | 23.98 | 30193
2004-12-16 00:00:00 | 24.09 | 24.1 | 23.65 | 23.87 | 11385
2004-12-15 00:00:00 | 23.93 | 24.1 | 23.36 | 23.86 | 7066
2004-12-14 00:00:00 | 24.09 | 24.25 | 23.48 | 23.56 | 6652
2004-12-13 00:00:00 | 24.61 | 24.61 | 23.4 | 23.5 | 1904
2004-12-10 00:00:00 | 24.17 | 24.58 | 23.98 | 23.98 | 3652
2004-12-09 00:00:00 | 24.44 | 24.45 | 24 | 24.38 | 8446
2004-12-08 00:00:00 | 24.1 | 24.55 | 23.39 | 24.47 | 11293
2004-12-07 00:00:00 | 24 | 24.29 | 23.71 | 23.71 | 7882
2004-12-06 00:00:00 | 22.75 | 24.96 | 22.75 | 24.18 | 28982
2004-12-03 00:00:00 | 24.4 | 24.4 | 24 | 24.4 | 3235
2004-12-02 00:00:00 | 24.5 | 24.57 | 23.35 | 24.39 | 15533
2004-12-01 00:00:00 | 23.5 | 24.13 | 23.5 | 24.13 | 6761
2004-11-30 00:00:00 | 24 | 24.38 | 23.98 | 24.01 | 3020
2004-11-29 00:00:00 | 23.42 | 24.74 | 23.42 | 24.25 | 8965
2004-11-26 00:00:00 | 23.5 | 23.92 | 22.99 | 23.87 | 3848
2004-11-25 00:00:00 | 24.97 | 24.97 | 23.55 | 23.56 | 15654
2004-11-23 00:00:00 | 24 | 24 | 22.85 | 23.96 | 8941
2004-11-22 00:00:00 | 23.3 | 23.93 | 23.03 | 23.03 | 14797
2004-11-19 00:00:00 | 25.05 | 25.05 | 23.77 | 23.95 | 5936
2004-11-18 00:00:00 | 24.5 | 24.97 | 24.5 | 24.51 | 6013
2004-11-17 00:00:00 | 24.5 | 25.1 | 24.5 | 24.97 | 4900
2004-11-16 00:00:00 | 24.8 | 25.4 | 24.52 | 25.07 | 32345
2004-11-15 00:00:00 | 23.01 | 24.81 | 23.01 | 24.73 | 43102
2004-11-12 00:00:00 | 23.03 | 24.25 | 23.03 | 24.25 | 27735
2004-11-11 00:00:00 | 22.39 | 23.94 | 22.01 | 23.83 | 104879
2004-11-10 00:00:00 | 23.5 | 24.6 | 23.5 | 24 | 98027
2004-11-09 00:00:00 | 23.45 | 24 | 22.86 | 23.45 | 99726
2004-11-08 00:00:00 | 24.14 | 24.14 | 23.6 | 23.61 | 9829
2004-11-05 00:00:00 | 23.51 | 24.03 | 23.25 | 23.69 | 61377
2004-11-04 00:00:00 | 23.09 | 23.33 | 22.94 | 23.29 | 54545
2004-11-03 00:00:00 | 23.04 | 23.17 | 22.88 | 23.1 | 9480
2004-11-02 00:00:00 | 23.3 | 23.73 | 22.66 | 22.83 | 28941
2004-11-01 00:00:00 | 24.71 | 25.14 | 23.23 | 23.59 | 36884
2004-10-28 00:00:00 | 25.37 | 25.37 | 24.68 | 24.7 | 9675
2004-10-27 00:00:00 | 25.12 | 25.12 | 24.77 | 24.84 | 6330
2004-10-26 00:00:00 | 26.19 | 26.19 | 24.75 | 24.89 | 34986
2004-10-25 00:00:00 | 25.51 | 26.37 | 25.5 | 26 | 25968
2004-10-22 00:00:00 | 25.1 | 25.5 | 25 | 25.49 | 13607
2004-10-21 00:00:00 | 24.85 | 25.1 | 24.74 | 24.74 | 5958
2004-10-20 00:00:00 | 24.46 | 25.34 | 24.46 | 25 | 21597
2004-10-19 00:00:00 | 24.15 | 26.44 | 24.1 | 25.33 | 60818
2004-10-18 00:00:00 | 24.74 | 24.74 | 23.71 | 24.23 | 15050
2004-10-15 00:00:00 | 24.95 | 24.95 | 23.61 | 24.37 | 5408
2004-10-14 00:00:00 | 24.78 | 24.78 | 24 | 24.59 | 5182
2004-10-13 00:00:00 | 24.3 | 24.79 | 24.1 | 24.1 | 10535
2004-10-12 00:00:00 | 24.31 | 24.89 | 24.3 | 24.3 | 19573
2004-10-11 00:00:00 | 23.83 | 24.2 | 23.83 | 24.19 | 11805
2004-10-08 00:00:00 | 23.81 | 23.96 | 23.69 | 23.83 | 2100
2004-10-07 00:00:00 | 24.84 | 24.84 | 23.8 | 24.26 | 14994
2004-10-06 00:00:00 | 23.3 | 24.84 | 23.29 | 24.74 | 26485
2004-10-05 00:00:00 | 23.1 | 23.92 | 23 | 23.55 | 47132
2004-10-04 00:00:00 | 21.39 | 23.1 | 20.98 | 23.09 | 32390
2004-10-01 00:00:00 | 20.92 | 22.35 | 20.88 | 22.24 | 38181
2004-09-30 00:00:00 | 21.56 | 21.56 | 20.83 | 21.02 | 7061
2004-09-29 00:00:00 | 20.39 | 21.6 | 20.39 | 21.14 | 22773
2004-09-28 00:00:00 | 20.52 | 20.68 | 20.4 | 20.5 | 13330
2004-09-27 00:00:00 | 20.25 | 20.61 | 20.19 | 20.48 | 80528
2004-09-24 00:00:00 | 20.27 | 20.27 | 19.75 | 19.76 | 7463
2004-09-23 00:00:00 | 19.9 | 20.09 | 19.85 | 19.95 | 9830
2004-09-22 00:00:00 | 20 | 20.06 | 19.71 | 19.91 | 20986
2004-09-21 00:00:00 | 20.49 | 20.49 | 19.95 | 19.95 | 19440
2004-09-20 00:00:00 | 20.33 | 20.48 | 20.14 | 20.25 | 4700
2004-09-17 00:00:00 | 20.3 | 20.3 | 20.21 | 20.21 | 1400
2004-09-16 00:00:00 | 20.43 | 20.5 | 20.31 | 20.4 | 3043
2004-09-15 00:00:00 | 20.34 | 20.56 | 20.27 | 20.27 | 4046
2004-09-14 00:00:00 | 20.19 | 20.6 | 20.19 | 20.35 | 9242
2004-09-13 00:00:00 | 20.49 | 20.49 | 20.39 | 20.43 | 1750
2004-09-10 00:00:00 | 20.57 | 20.63 | 20.25 | 20.4 | 16123
2004-09-09 00:00:00 | 20.58 | 20.58 | 20.25 | 20.25 | 33897
2004-09-08 00:00:00 | 20.33 | 20.6 | 20.01 | 20.22 | 23653
2004-09-07 00:00:00 | 20.59 | 20.6 | 20.26 | 20.5 | 55800
2004-09-06 00:00:00 | 20.7 | 20.7 | 20.36 | 20.49 | 2000
2004-09-02 00:00:00 | 20.52 | 20.7 | 20.06 | 20.7 | 6457
2004-09-01 00:00:00 | 20.45 | 20.47 | 20.1 | 20.38 | 1675
2004-08-31 00:00:00 | 20.01 | 20.34 | 20.01 | 20.26 | 14140
2004-08-30 00:00:00 | 20.5 | 20.55 | 20.07 | 20.45 | 8046
2004-08-27 00:00:00 | 20.25 | 20.5 | 20.25 | 20.46 | 20404
2004-08-26 00:00:00 | 20.01 | 20.71 | 20.01 | 20.3 | 20038
2004-08-25 00:00:00 | 20.6 | 20.74 | 19.93 | 20.54 | 5042
2004-08-24 00:00:00 | 19.94 | 20.59 | 19.69 | 20.51 | 9845
2004-08-23 00:00:00 | 19.94 | 19.98 | 19.67 | 19.91 | 6005
2004-08-20 00:00:00 | 19.95 | 19.98 | 19.75 | 19.93 | 5100
2004-08-19 00:00:00 | 19.85 | 19.85 | 19.6 | 19.85 | 10440
2004-08-18 00:00:00 | 19.61 | 19.84 | 19.61 | 19.67 | 11941
2004-08-17 00:00:00 | 19.75 | 19.98 | 19.62 | 19.74 | 24624
2004-08-16 00:00:00 | 19.77 | 20 | 19.77 | 19.97 | 7690
2004-08-13 00:00:00 | 19.87 | 20 | 19.75 | 20 | 7500
2004-08-12 00:00:00 | 19.2 | 19.94 | 19.2 | 19.76 | 17167
2004-08-11 00:00:00 | 19.6 | 20 | 19.42 | 20 | 11492
2004-08-10 00:00:00 | 19.34 | 20 | 19.3 | 20 | 21618
2004-08-09 00:00:00 | 19.79 | 19.79 | 19.31 | 19.63 | 9895
2004-08-06 00:00:00 | 19.61 | 19.89 | 19.51 | 19.72 | 13579
2004-08-05 00:00:00 | 19.7 | 19.93 | 19.7 | 19.84 | 12472
2004-08-04 00:00:00 | 19 | 19.74 | 19 | 19.72 | 16889
2004-08-03 00:00:00 | 18.92 | 19.58 | 18.7 | 19.48 | 49612
2004-08-02 00:00:00 | 18.59 | 18.61 | 18.26 | 18.61 | 21913
2004-07-30 00:00:00 | 18.31 | 18.58 | 18.25 | 18.46 | 15859
2004-07-29 00:00:00 | 18.36 | 18.54 | 18.26 | 18.54 | 5635
2004-07-28 00:00:00 | 18.76 | 18.76 | 18.25 | 18.36 | 32148
2004-07-27 00:00:00 | 18.26 | 18.6 | 18.26 | 18.58 | 12893
2004-07-26 00:00:00 | 18.35 | 18.75 | 18.26 | 18.75 | 6450
2004-07-23 00:00:00 | 18.25 | 18.72 | 18.25 | 18.32 | 13544
2004-07-22 00:00:00 | 18.25 | 18.58 | 18.25 | 18.45 | 2250
2004-07-21 00:00:00 | 18.25 | 18.74 | 18.25 | 18.25 | 9933
2004-07-20 00:00:00 | 18.25 | 18.34 | 18.25 | 18.34 | 4800
2004-07-19 00:00:00 | 18.75 | 18.81 | 18.2 | 18.22 | 11784
2004-07-16 00:00:00 | 18.69 | 18.7 | 18 | 18.45 | 16585
2004-07-15 00:00:00 | 18.89 | 18.89 | 18.17 | 18.17 | 26116
2004-07-14 00:00:00 | 18.3 | 18.4 | 18.25 | 18.25 | 10000
2004-07-13 00:00:00 | 19.13 | 19.13 | 18.26 | 18.34 | 5818
2004-07-12 00:00:00 | 18.72 | 18.96 | 18.3 | 18.52 | 7620
2004-07-09 00:00:00 | 18.25 | 18.54 | 18.23 | 18.33 | 61846
2004-07-08 00:00:00 | 18.42 | 18.42 | 18.26 | 18.26 | 6661
2004-07-07 00:00:00 | 18.7 | 18.75 | 18.36 | 18.38 | 16739
2004-07-06 00:00:00 | 18.63 | 19.14 | 18.5 | 19.05 | 7936
2004-07-05 00:00:00 | 18.25 | 18.57 | 18.23 | 18.57 | 54590
2004-07-01 00:00:00 | 18.07 | 18.52 | 18.07 | 18.31 | 26862
2004-06-30 00:00:00 | 18.4 | 18.57 | 18.07 | 18.57 | 47020
2004-06-29 00:00:00 | 18.31 | 18.62 | 18.26 | 18.29 | 22620
2004-06-28 00:00:00 | 19.17 | 19.17 | 18.3 | 18.4 | 38481
2004-06-25 00:00:00 | 18.66 | 20.37 | 18.3 | 18.38 | 220710
2004-06-24 00:00:00 | 18.26 | 18.41 | 18.25 | 18.33 | 11841
2004-06-23 00:00:00 | 18.37 | 18.37 | 18.12 | 18.25 | 17348
2004-06-22 00:00:00 | 18.34 | 18.43 | 18.25 | 18.3 | 12592
2004-06-21 00:00:00 | 18.2 | 18.33 | 17.83 | 18.3 | 29870
2004-06-18 00:00:00 | 19.23 | 19.32 | 18.2 | 18.2 | 63230
2004-06-17 00:00:00 | 19.2 | 19.49 | 19.06 | 19.06 | 15106
2004-06-16 00:00:00 | 19.55 | 19.74 | 19.25 | 19.25 | 15009
2004-06-15 00:00:00 | 19.41 | 19.59 | 19.36 | 19.36 | 8299
2004-06-14 00:00:00 | 19.51 | 19.55 | 19.4 | 19.5 | 10675
2004-06-11 00:00:00 | 19.52 | 19.69 | 19.51 | 19.51 | 9542
2004-06-09 00:00:00 | 19.55 | 19.68 | 19.51 | 19.53 | 9753
2004-06-08 00:00:00 | 19.51 | 20 | 19.51 | 19.64 | 12673
2004-06-07 00:00:00 | 19.97 | 20.16 | 19.51 | 19.52 | 15889
2004-06-04 00:00:00 | 20 | 20 | 19.61 | 19.61 | 14762
2004-06-03 00:00:00 | 20 | 20.56 | 19.76 | 19.83 | 51103
2004-06-02 00:00:00 | 19.87 | 20.2 | 19.79 | 20 | 36081
2004-06-01 00:00:00 | 20.78 | 20.78 | 19.96 | 20 | 4745
2004-05-31 00:00:00 | 19.7 | 20.52 | 19.7 | 20.11 | 31648
2004-05-27 00:00:00 | 19.35 | 20.4 | 19.35 | 20.08 | 21307
2004-05-26 00:00:00 | 19.4 | 19.54 | 19.18 | 19.54 | 29627
2004-05-25 00:00:00 | 19 | 19.37 | 19 | 19.37 | 44858
2004-05-24 00:00:00 | 19 | 19.36 | 18.99 | 19.13 | 7362
2004-05-21 00:00:00 | 18.95 | 19.2 | 18.95 | 19.2 | 27692
2004-05-20 00:00:00 | 18.93 | 19.13 | 18.91 | 19.02 | 8900
2004-05-19 00:00:00 | 18.9 | 19.4 | 18.75 | 19 | 56203
2004-05-18 00:00:00 | 18.74 | 18.9 | 18.5 | 18.86 | 76225
2004-05-17 00:00:00 | 19.22 | 19.22 | 18.11 | 18.9 | 43368
2004-05-14 00:00:00 | 20.22 | 20.22 | 19.23 | 19.24 | 26741
2004-05-13 00:00:00 | 19.51 | 20.25 | 19.5 | 19.62 | 9067
2004-05-12 00:00:00 | 19.98 | 19.98 | 19.56 | 19.6 | 9202
2004-05-11 00:00:00 | 20.15 | 20.15 | 19.56 | 19.71 | 4392
2004-05-10 00:00:00 | 20.9 | 20.9 | 19.4 | 19.6 | 4213
2004-05-07 00:00:00 | 20.64 | 20.64 | 19.4 | 19.4 | 4955
2004-05-06 00:00:00 | 21.02 | 21.02 | 19.11 | 19.96 | 35478
2004-05-05 00:00:00 | 21.25 | 21.5 | 21.1 | 21.22 | 5529
2004-05-04 00:00:00 | 21.61 | 21.61 | 21.32 | 21.36 | 12370
2004-05-03 00:00:00 | 21.25 | 21.6 | 21.25 | 21.36 | 8007
2004-04-30 00:00:00 | 21.6 | 21.6 | 21.34 | 21.35 | 7019
2004-04-29 00:00:00 | 21.59 | 21.59 | 21.38 | 21.43 | 4866
2004-04-28 00:00:00 | 21.6 | 21.6 | 21.31 | 21.35 | 5299
2004-04-27 00:00:00 | 21.37 | 21.6 | 21.34 | 21.56 | 5797
2004-04-26 00:00:00 | 21.43 | 21.56 | 21.27 | 21.4 | 6959
2004-04-23 00:00:00 | 21.75 | 21.75 | 21.41 | 21.5 | 7891
2004-04-22 00:00:00 | 21.25 | 21.7 | 21.25 | 21.32 | 8190
2004-04-21 00:00:00 | 21.24 | 21.54 | 21.19 | 21.45 | 3641
2004-04-20 00:00:00 | 21.25 | 21.49 | 21.25 | 21.3 | 8118
2004-04-19 00:00:00 | 21.1 | 21.27 | 21 | 21.15 | 11115
2004-04-16 00:00:00 | 20.55 | 21.1 | 20.27 | 20.94 | 8751
2004-04-15 00:00:00 | 20.5 | 20.75 | 20.24 | 20.73 | 6572
2004-04-14 00:00:00 | 20.11 | 20.51 | 20.11 | 20.25 | 4441
2004-04-13 00:00:00 | 20.74 | 20.84 | 20.11 | 20.36 | 7854
2004-04-12 00:00:00 | 20.75 | 20.85 | 20.2 | 20.84 | 10265
2004-04-09 00:00:00 | 20.18 | 20.85 | 20.1 | 20.82 | 18345
2004-04-07 00:00:00 | 19.88 | 20.44 | 19.85 | 20.31 | 8064
2004-04-02 00:00:00 | 20.4 | 20.69 | 20.28 | 20.57 | 10008
2004-04-01 00:00:00 | 20.22 | 20.77 | 20.22 | 20.5 | 16073
2004-03-31 00:00:00 | 19.85 | 20.25 | 19.85 | 20.14 | 3816
2004-03-30 00:00:00 | 20.09 | 20.12 | 19.96 | 20.01 | 14510
2004-03-29 00:00:00 | 20.19 | 20.26 | 19.85 | 20.23 | 9732
2004-03-26 00:00:00 | 20.44 | 20.8 | 19.9 | 19.91 | 15068
2004-03-25 00:00:00 | 21.1 | 21.1 | 20.07 | 20.44 | 11504
2004-03-24 00:00:00 | 20.3 | 21.15 | 20.3 | 20.65 | 9658
2004-03-23 00:00:00 | 20.18 | 20.37 | 19.9 | 20.35 | 8056
2004-03-22 00:00:00 | 19.95 | 20.41 | 19.94 | 19.95 | 7076
2004-03-19 00:00:00 | 20 | 20.49 | 19.9 | 19.95 | 17745
2004-03-18 00:00:00 | 20 | 20.4 | 19.99 | 20.07 | 19448
2004-03-17 00:00:00 | 20.09 | 20.67 | 19.99 | 20.09 | 23021
2004-03-16 00:00:00 | 20.5 | 20.5 | 20 | 20.09 | 24757
2004-03-15 00:00:00 | 21 | 21 | 20.4 | 20.4 | 2795
2004-03-12 00:00:00 | 21.1 | 21.34 | 20.76 | 21.17 | 11033
2004-03-11 00:00:00 | 21.07 | 21.4 | 20.76 | 21.12 | 14145
2004-03-10 00:00:00 | 21.68 | 21.96 | 20.68 | 20.84 | 15323
2004-03-09 00:00:00 | 21.34 | 21.6 | 20.69 | 21.2 | 33742
2004-03-08 00:00:00 | 20.75 | 21.34 | 20.3 | 21 | 31870
2004-03-05 00:00:00 | 20 | 20.99 | 20 | 20.49 | 20868
2004-03-04 00:00:00 | 20.22 | 20.39 | 19.99 | 20.08 | 3331
2004-03-03 00:00:00 | 19.9 | 20.19 | 19.9 | 20.01 | 73894
2004-03-02 00:00:00 | 19.9 | 20.05 | 19.9 | 19.91 | 13029
2004-03-01 00:00:00 | 20 | 20.1 | 19.9 | 19.99 | 21016
2004-02-27 00:00:00 | 19.98 | 20.49 | 19.98 | 20.08 | 5840
2004-02-26 00:00:00 | 19.97 | 20.35 | 19.97 | 20.35 | 13223
2004-02-25 00:00:00 | 20.49 | 20.49 | 19.93 | 20 | 11198
2004-02-24 00:00:00 | 20 | 20.17 | 19.95 | 20.04 | 14890
2004-02-23 00:00:00 | 20.49 | 20.49 | 19.98 | 20.1 | 17245
2004-02-20 00:00:00 | 20.67 | 20.67 | 19.97 | 20.08 | 19677
2004-02-19 00:00:00 | 20.55 | 20.55 | 20 | 20.08 | 12370
2004-02-18 00:00:00 | 19.99 | 20.31 | 19.9 | 20.27 | 33498
2004-02-17 00:00:00 | 20.51 | 20.51 | 19.96 | 19.98 | 15101
2004-02-16 00:00:00 | 19.95 | 20.37 | 19.95 | 20.27 | 15496
2004-02-12 00:00:00 | 20 | 20.03 | 19.95 | 19.96 | 26535
2004-02-11 00:00:00 | 19.96 | 20.1 | 19.95 | 20.05 | 26481
2004-02-10 00:00:00 | 19.95 | 20.16 | 19.95 | 20 | 13089
2004-02-09 00:00:00 | 20.63 | 20.63 | 19.95 | 20.1 | 18550
2004-02-06 00:00:00 | 19.95 | 20.38 | 19.95 | 20.38 | 18656
2004-02-05 00:00:00 | 20.7 | 20.71 | 19.96 | 20.06 | 13305
2004-02-04 00:00:00 | 20.47 | 20.47 | 19.9 | 19.95 | 9083
2004-02-03 00:00:00 | 19.5 | 20 | 19.5 | 19.9 | 16255
2004-02-02 00:00:00 | 20.44 | 20.48 | 19.56 | 20 | 26943
2004-01-30 00:00:00 | 20.5 | 21.13 | 20.38 | 20.46 | 11568
2004-01-29 00:00:00 | 21.13 | 21.13 | 20.6 | 20.82 | 10063
2004-01-28 00:00:00 | 20.95 | 21.23 | 20.81 | 20.99 | 36999
2004-01-27 00:00:00 | 20.9 | 20.94 | 20.09 | 20.62 | 22899
2004-01-26 00:00:00 | 21.34 | 21.67 | 20.1 | 20.21 | 73834
2004-01-23 00:00:00 | 22.78 | 23.14 | 20.79 | 21.4 | 370625
2004-01-22 00:00:00 | 24 | 24 | 23.3 | 23.95 | 9447
2004-01-21 00:00:00 | 23.7 | 24 | 23.25 | 23.87 | 41286
2004-01-20 00:00:00 | 24.14 | 24.14 | 22.85 | 22.85 | 10212
2004-01-19 00:00:00 | 23.9 | 23.92 | 22.85 | 22.85 | 7083
2004-01-15 00:00:00 | 23 | 23 | 22.75 | 22.99 | 4620
2004-01-14 00:00:00 | 23.49 | 23.49 | 22.76 | 22.79 | 7766
2004-01-13 00:00:00 | 22.72 | 22.99 | 22.72 | 22.9 | 5416
2004-01-12 00:00:00 | 23.49 | 23.49 | 22.74 | 22.79 | 9467
2004-01-09 00:00:00 | 22.75 | 23.42 | 22.63 | 22.63 | 10406
2004-01-08 00:00:00 | 23.62 | 23.74 | 22.77 | 23.3 | 7252
2004-01-07 00:00:00 | 23.55 | 23.59 | 22.85 | 22.99 | 3620
2004-01-06 00:00:00 | 23.5 | 23.6 | 22.35 | 22.9 | 12744
2004-01-05 00:00:00 | 23.58 | 23.59 | 22.47 | 23.2 | 15032
2004-01-02 00:00:00 | 23.55 | 24.08 | 22.9 | 22.9 | 9493
2004-01-01 00:00:00 | 23.31 | 23.32 | 22.92 | 22.92 | 9685
2003-12-30 00:00:00 | 24.04 | 24.14 | 23.31 | 23.35 | 17475
2003-12-29 00:00:00 | 23.8 | 24 | 23.51 | 24 | 28945
2003-12-26 00:00:00 | 22.68 | 23.24 | 22.49 | 23.24 | 4000
2003-12-25 00:00:00 | 22.88 | 23 | 22.78 | 23 | 3298
2003-12-23 00:00:00 | 22.23 | 22.79 | 22.23 | 22.79 | 8123
2003-12-22 00:00:00 | 22.4 | 22.67 | 22.1 | 22.26 | 3940
2003-12-19 00:00:00 | 22.29 | 22.66 | 22.1 | 22.64 | 11780
2003-12-18 00:00:00 | 23.1 | 23.1 | 22.35 | 22.35 | 19632
2003-12-17 00:00:00 | 22.41 | 22.86 | 22.3 | 22.86 | 8924
2003-12-16 00:00:00 | 23.14 | 23.14 | 22.35 | 22.6 | 28224
2003-12-15 00:00:00 | 23.7 | 23.7 | 22.72 | 22.72 | 26789
2003-12-12 00:00:00 | 23.27 | 23.7 | 23.27 | 23.7 | 12042
2003-12-11 00:00:00 | 22.65 | 23.28 | 22.42 | 23 | 10932
2003-12-10 00:00:00 | 22.3 | 22.72 | 22.3 | 22.32 | 5370
2003-12-09 00:00:00 | 22.48 | 22.81 | 22.26 | 22.42 | 49072
2003-12-08 00:00:00 | 22.72 | 22.85 | 22.42 | 22.75 | 4525
2003-12-05 00:00:00 | 22.44 | 22.96 | 22.42 | 22.5 | 9507
2003-12-04 00:00:00 | 22.36 | 22.56 | 22.36 | 22.5 | 4684
2003-12-03 00:00:00 | 22.89 | 23 | 22.27 | 23 | 11604
2003-12-02 00:00:00 | 23.68 | 23.8 | 22.3 | 22.35 | 19138
2003-12-01 00:00:00 | 22.95 | 23.25 | 22.6 | 22.6 | 12344
2003-11-28 00:00:00 | 23 | 23.6 | 23 | 23.24 | 14004
2003-11-27 00:00:00 | 23 | 23 | 22.35 | 22.98 | 5029
2003-11-25 00:00:00 | 22.27 | 23.11 | 22.25 | 22.33 | 9027
2003-11-24 00:00:00 | 23.68 | 23.68 | 22.27 | 22.27 | 24029
2003-11-21 00:00:00 | 22.66 | 23.5 | 22.66 | 23.49 | 22770
2003-11-20 00:00:00 | 23.29 | 23.34 | 22.35 | 22.63 | 36415
2003-11-19 00:00:00 | 22.68 | 23.6 | 22.56 | 23.23 | 26616
2003-11-18 00:00:00 | 23.4 | 24 | 23.32 | 23.32 | 11307
2003-11-17 00:00:00 | 23.53 | 23.99 | 23.37 | 23.71 | 8468
2003-11-14 00:00:00 | 23.99 | 24 | 23.4 | 23.4 | 9795
2003-11-13 00:00:00 | 23.48 | 23.97 | 22.96 | 23.72 | 8740
2003-11-12 00:00:00 | 23.3 | 23.36 | 22.9 | 23.26 | 14431
2003-11-11 00:00:00 | 22.29 | 23 | 22.29 | 23 | 14630
2003-11-10 00:00:00 | 22.15 | 22.31 | 21.65 | 22.31 | 18083
2003-11-07 00:00:00 | 21.99 | 22.15 | 21.81 | 21.96 | 8582
2003-11-06 00:00:00 | 22.21 | 22.21 | 21.57 | 21.85 | 9720
2003-11-05 00:00:00 | 21.26 | 22.21 | 21.26 | 22.2 | 9191
2003-11-04 00:00:00 | 21.38 | 22 | 21.37 | 21.37 | 5068
2003-11-03 00:00:00 | 21.82 | 21.95 | 21.02 | 21.85 | 8891
2003-10-31 00:00:00 | 21.44 | 21.8 | 21.12 | 21.34 | 4100
2003-10-30 00:00:00 | 21.8 | 21.94 | 21.13 | 21.32 | 5700
2003-10-29 00:00:00 | 20.97 | 21.8 | 20.97 | 21.79 | 5800
2003-10-28 00:00:00 | 20.99 | 21.43 | 20.97 | 21.43 | 2200
2003-10-27 00:00:00 | 21.01 | 21.01 | 20.4 | 20.92 | 4800
2003-10-24 00:00:00 | 20.5 | 21 | 20.39 | 20.39 | 6900
2003-10-23 00:00:00 | 21.18 | 21.18 | 20.5 | 20.96 | 1849
2003-10-22 00:00:00 | 20.51 | 21.5 | 20.51 | 20.87 | 9491
2003-10-21 00:00:00 | 20.65 | 21.15 | 20.65 | 20.86 | 8800
2003-10-20 00:00:00 | 20.61 | 21.28 | 20.61 | 21.22 | 2800
2003-10-17 00:00:00 | 21.55 | 21.61 | 20.56 | 20.58 | 5400
2003-10-16 00:00:00 | 21 | 21.8 | 21 | 21.24 | 4700
2003-10-15 00:00:00 | 21.14 | 21.8 | 21.14 | 21.14 | 5600
2003-10-14 00:00:00 | 21.49 | 21.76 | 21.35 | 21.35 | 9074
2003-10-13 00:00:00 | 20.85 | 21.45 | 20.72 | 21.45 | 4500
2003-10-10 00:00:00 | 21.09 | 21.45 | 20.05 | 20.9 | 8040
2003-10-09 00:00:00 | 20.01 | 21.16 | 20.01 | 21.15 | 8451
2003-10-08 00:00:00 | 20.75 | 21 | 20 | 20.2 | 13287
2003-10-07 00:00:00 | 19.69 | 20.66 | 19.69 | 20.43 | 7662
2003-10-06 00:00:00 | 20.56 | 20.65 | 20 | 20.42 | 6101
2003-10-03 00:00:00 | 20.36 | 20.99 | 20.14 | 20.14 | 9600
2003-10-02 00:00:00 | 21.18 | 21.18 | 20.36 | 21 | 1637
2003-10-01 00:00:00 | 20.31 | 21.16 | 20.29 | 21.15 | 3720
2003-09-30 00:00:00 | 20 | 20.25 | 19.8 | 19.8 | 3700
2003-09-29 00:00:00 | 20.42 | 20.42 | 20.12 | 20.14 | 3325
2003-09-26 00:00:00 | 20.81 | 20.81 | 20.12 | 20.12 | 28090
2003-09-25 00:00:00 | 20.68 | 21.73 | 20.67 | 20.81 | 14457
2003-09-24 00:00:00 | 20.78 | 21.5 | 20.68 | 20.68 | 15494
2003-09-23 00:00:00 | 20.99 | 21.45 | 20.95 | 21.45 | 4198
2003-09-22 00:00:00 | 21.05 | 21.15 | 20.76 | 21.15 | 8400
2003-09-19 00:00:00 | 20.2 | 21 | 20.2 | 21 | 20700
2003-09-18 00:00:00 | 20.15 | 20.37 | 20 | 20.21 | 28690
2003-09-17 00:00:00 | 20.15 | 20.19 | 20.09 | 20.15 | 32000
2003-09-16 00:00:00 | 20.04 | 20.21 | 19.87 | 20.08 | 9400
2003-09-15 00:00:00 | 19.21 | 20.19 | 19.2 | 20.05 | 3188
2003-09-12 00:00:00 | 20.19 | 20.2 | 19.25 | 19.41 | 20499
2003-09-11 00:00:00 | 19.9 | 20.4 | 19.7 | 20.14 | 82202
2003-09-10 00:00:00 | 19.9 | 20 | 19.5 | 19.72 | 6800
2003-09-09 00:00:00 | 20.39 | 20.39 | 19.63 | 20.01 | 7108
2003-09-08 00:00:00 | 20.25 | 20.44 | 19.59 | 19.99 | 7459
2003-09-05 00:00:00 | 20 | 20.3 | 19.91 | 20.3 | 5451
2003-09-04 00:00:00 | 20.06 | 20.26 | 19.9 | 20.26 | 24323
2003-09-03 00:00:00 | 19.99 | 19.99 | 19.81 | 19.99 | 4452
2003-09-02 00:00:00 | 19.75 | 20 | 19.41 | 19.97 | 8366
2003-09-01 00:00:00 | 19.57 | 19.75 | 19.49 | 19.74 | 2100
2003-08-28 00:00:00 | 19.8 | 19.81 | 19.38 | 19.53 | 3770
2003-08-27 00:00:00 | 20.18 | 20.18 | 19.63 | 19.81 | 3100
2003-08-26 00:00:00 | 19.91 | 20.06 | 19.51 | 20.05 | 6245
2003-08-25 00:00:00 | 20.09 | 20.21 | 19.55 | 19.85 | 9111
2003-08-22 00:00:00 | 20.19 | 20.19 | 19.87 | 20.02 | 12489
2003-08-21 00:00:00 | 20 | 20.1 | 19.99 | 20.1 | 4200
2003-08-20 00:00:00 | 18.95 | 20 | 18.95 | 19.87 | 24900
2003-08-19 00:00:00 | 19.51 | 19.69 | 19.33 | 19.44 | 13622
2003-08-18 00:00:00 | 18.87 | 19.49 | 18.87 | 19.49 | 11302
2003-08-15 00:00:00 | 18.85 | 19.26 | 18.85 | 19 | 6900
2003-08-14 00:00:00 | 19.09 | 19.18 | 19.09 | 19.18 | 2300
2003-08-13 00:00:00 | 18.81 | 19.26 | 18.75 | 19.06 | 12997
2003-08-12 00:00:00 | 18.61 | 19.13 | 18.61 | 19.13 | 24741
2003-08-11 00:00:00 | 18.99 | 18.99 | 18.51 | 18.8 | 5700
2003-08-08 00:00:00 | 18.99 | 18.99 | 18.4 | 18.62 | 10600
2003-08-07 00:00:00 | 18.23 | 19 | 18.23 | 18.81 | 28200
2003-08-06 00:00:00 | 19.5 | 19.61 | 18.05 | 18.06 | 23700
2003-08-05 00:00:00 | 19.64 | 19.88 | 19.5 | 19.5 | 8600
2003-08-04 00:00:00 | 19.51 | 19.99 | 19.5 | 19.52 | 4000
2003-08-01 00:00:00 | 19.5 | 19.93 | 19.49 | 19.51 | 4909
2003-07-31 00:00:00 | 21.4 | 21.4 | 19.62 | 19.62 | 21553
2003-07-30 00:00:00 | 20.67 | 21.1 | 20.67 | 21.04 | 18600
2003-07-29 00:00:00 | 20.8 | 20.8 | 19.99 | 20.59 | 15952
2003-07-28 00:00:00 | 20.58 | 20.6 | 19.9 | 19.96 | 9300
2003-07-25 00:00:00 | 20.49 | 20.5 | 19.87 | 19.98 | 27500
2003-07-24 00:00:00 | 20.57 | 20.57 | 19.75 | 20.14 | 5200
2003-07-23 00:00:00 | 20.89 | 20.89 | 20.14 | 20.3 | 2900
2003-07-22 00:00:00 | 20.51 | 21.3 | 20.13 | 20.25 | 6471
2003-07-21 00:00:00 | 21.01 | 21.01 | 20.51 | 20.54 | 5123
2003-07-18 00:00:00 | 21.99 | 21.99 | 21 | 21 | 3900
2003-07-17 00:00:00 | 21.99 | 21.99 | 21.02 | 21.02 | 2700
2003-07-16 00:00:00 | 21.81 | 21.94 | 21.46 | 21.59 | 3400
2003-07-15 00:00:00 | 22 | 22.1 | 21.8 | 21.94 | 11500
2003-07-14 00:00:00 | 22 | 22.1 | 21.71 | 22.09 | 11200
2003-07-11 00:00:00 | 21.7 | 21.94 | 21.7 | 21.94 | 4500
2003-07-10 00:00:00 | 21.56 | 21.95 | 21.26 | 21.7 | 16093
2003-07-09 00:00:00 | 20.9 | 21.51 | 20.9 | 21.51 | 11200
2003-07-08 00:00:00 | 21 | 21.1 | 20.52 | 20.9 | 5200
2003-07-07 00:00:00 | 20 | 20.76 | 20 | 20.75 | 11406
2003-07-04 00:00:00 | 20.28 | 20.28 | 19.6 | 19.65 | 5300
2003-07-02 00:00:00 | 19.47 | 19.49 | 18.9 | 19.46 | 14679
2003-07-01 00:00:00 | 19.21 | 19.24 | 18.97 | 19.13 | 13700
2003-06-30 00:00:00 | 20 | 20 | 18.98 | 19 | 17315
2003-06-27 00:00:00 | 19.32 | 19.71 | 19.2 | 19.39 | 7099
2003-06-26 00:00:00 | 19.68 | 19.7 | 19.36 | 19.68 | 5900
2003-06-25 00:00:00 | 19.81 | 20 | 19.53 | 19.53 | 3700
2003-06-24 00:00:00 | 19.85 | 20.5 | 19.85 | 19.88 | 10800
2003-06-23 00:00:00 | 21.33 | 21.53 | 19.83 | 19.85 | 18500
2003-06-20 00:00:00 | 21.6 | 21.73 | 21.06 | 21.49 | 6500
2003-06-19 00:00:00 | 21.48 | 21.49 | 21.07 | 21.29 | 9200
2003-06-18 00:00:00 | 20.8 | 21.4 | 20.8 | 21.28 | 14947
2003-06-17 00:00:00 | 20.17 | 21 | 20.12 | 21 | 16600
2003-06-16 00:00:00 | 19.85 | 20.24 | 19.5 | 20.24 | 34800
2003-06-13 00:00:00 | 19.7 | 19.7 | 19.33 | 19.58 | 12800
2003-06-12 00:00:00 | 18.5 | 19.85 | 18.13 | 19.67 | 43812
2003-06-11 00:00:00 | 17.25 | 18.49 | 17.25 | 18.49 | 56800
2003-06-10 00:00:00 | 17.61 | 17.8 | 17.61 | 17.8 | 3500
2003-06-09 00:00:00 | 17.45 | 17.65 | 17.43 | 17.58 | 4900
2003-06-06 00:00:00 | 17.1 | 17.69 | 17.1 | 17.55 | 12900
2003-06-05 00:00:00 | 17.14 | 17.6 | 17.14 | 17.6 | 41200
2003-06-04 00:00:00 | 17.21 | 17.21 | 17.05 | 17.15 | 25300
2003-06-03 00:00:00 | 17.05 | 17.26 | 17.05 | 17.05 | 6800
2003-06-02 00:00:00 | 17.05 | 17.4 | 17.05 | 17.25 | 13500
2003-05-30 00:00:00 | 17.05 | 17.6 | 17.03 | 17.12 | 31800
2003-05-29 00:00:00 | 17.25 | 17.45 | 17.05 | 17.2 | 4800
2003-05-28 00:00:00 | 16.75 | 17.8 | 16.61 | 17.27 | 17417
2003-05-27 00:00:00 | 16.8 | 17.85 | 16.8 | 17.75 | 6800
2003-05-26 00:00:00 | 17.82 | 17.82 | 17 | 17.56 | 6505
2003-05-22 00:00:00 | 17.3 | 17.73 | 17.2 | 17.73 | 7200
2003-05-21 00:00:00 | 17.1 | 17.4 | 17.1 | 17.32 | 6500
2003-05-20 00:00:00 | 17.85 | 17.85 | 17 | 17 | 5800
2003-05-19 00:00:00 | 17.25 | 17.25 | 17 | 17.01 | 19600
2003-05-16 00:00:00 | 17.59 | 17.6 | 17.01 | 17.01 | 10800
2003-05-15 00:00:00 | 17.11 | 17.48 | 17.11 | 17.35 | 40100
2003-05-14 00:00:00 | 17.4 | 17.85 | 17.06 | 17.35 | 10800
2003-05-13 00:00:00 | 17.46 | 17.9 | 17.46 | 17.84 | 8802
2003-05-12 00:00:00 | 17 | 18.01 | 16.55 | 17.98 | 10400
2003-05-09 00:00:00 | 17.65 | 18 | 17.25 | 17.27 | 12686
2003-05-08 00:00:00 | 17.02 | 17.5 | 17.02 | 17.5 | 14700
2003-05-07 00:00:00 | 18.02 | 18.1 | 16.82 | 17.44 | 23000
2003-05-06 00:00:00 | 17.7 | 17.8 | 16.93 | 17.77 | 8900
2003-05-05 00:00:00 | 17.39 | 17.66 | 17 | 17.45 | 5600
2003-05-02 00:00:00 | 17.15 | 17.35 | 17 | 17.35 | 7000
2003-04-29 00:00:00 | 16.53 | 17.49 | 16.53 | 17.04 | 22692
2003-04-28 00:00:00 | 16.51 | 16.83 | 16.51 | 16.69 | 6100
2003-04-25 00:00:00 | 16.75 | 16.75 | 16.5 | 16.5 | 2700
2003-04-24 00:00:00 | 16.88 | 17.22 | 16.57 | 17 | 6226
2003-04-23 00:00:00 | 16.61 | 16.9 | 16.47 | 16.85 | 4900
2003-04-22 00:00:00 | 16.95 | 16.95 | 16.03 | 16.6 | 40055
2003-04-21 00:00:00 | 16.62 | 16.64 | 16.12 | 16.35 | 16950
2003-04-18 00:00:00 | 16.65 | 16.98 | 16.6 | 16.65 | 23026
2003-04-16 00:00:00 | 16.98 | 16.98 | 16.61 | 16.69 | 19800
2003-04-15 00:00:00 | 17 | 17 | 16.65 | 16.7 | 14700
2003-04-14 00:00:00 | 16.7 | 17 | 16.67 | 16.88 | 5800
2003-04-11 00:00:00 | 17 | 17.04 | 16.51 | 16.69 | 12700
2003-04-10 00:00:00 | 17.75 | 17.75 | 17.04 | 17.04 | 22900
2003-04-09 00:00:00 | 17.62 | 17.63 | 17.3 | 17.45 | 4900
2003-04-08 00:00:00 | 17.74 | 17.74 | 17.48 | 17.49 | 7100
2003-04-07 00:00:00 | 17.3 | 18.07 | 16.96 | 17.33 | 22235
2003-04-04 00:00:00 | 16.94 | 17.8 | 16.5 | 17.78 | 30300
2003-04-03 00:00:00 | 17.45 | 17.47 | 16.7 | 16.82 | 42675
2003-04-02 00:00:00 | 17.99 | 18 | 17.47 | 17.59 | 14835
2003-04-01 00:00:00 | 18.46 | 18.46 | 17.84 | 18.09 | 10600
2003-03-31 00:00:00 | 18.59 | 18.6 | 17.91 | 18.38 | 29200
2003-03-28 00:00:00 | 18.3 | 18.3 | 17.67 | 18.2 | 7500
2003-03-27 00:00:00 | 17 | 18.4 | 17 | 18.18 | 25800
2003-03-26 00:00:00 | 17.17 | 17.56 | 16.7 | 17.56 | 18200
2003-03-25 00:00:00 | 16.45 | 17.17 | 16.45 | 17.1 | 16500
2003-03-24 00:00:00 | 15.5 | 16.92 | 15.5 | 16.79 | 58000
2003-03-21 00:00:00 | 15.69 | 16.8 | 14.94 | 16.8 | 29600
2003-03-20 00:00:00 | 15.27 | 15.78 | 15.03 | 15.5 | 14183
2003-03-19 00:00:00 | 15.3 | 15.3 | 14.7 | 15.25 | 12300
2003-03-18 00:00:00 | 15.2 | 15.3 | 14.73 | 15.3 | 18450
2003-03-17 00:00:00 | 14.5 | 14.87 | 14.21 | 14.87 | 7700
2003-03-14 00:00:00 | 14.55 | 14.67 | 14.5 | 14.53 | 7500
2003-03-13 00:00:00 | 14.29 | 14.54 | 14.18 | 14.43 | 7647
2003-03-12 00:00:00 | 14.34 | 14.34 | 14 | 14.27 | 4700
2003-03-11 00:00:00 | 14.45 | 14.54 | 14.15 | 14.23 | 10300
2003-03-10 00:00:00 | 14 | 14.55 | 14 | 14.15 | 22700
2003-03-07 00:00:00 | 14.36 | 14.44 | 14.16 | 14.21 | 3800
2003-03-06 00:00:00 | 14.23 | 14.38 | 14.22 | 14.38 | 2900
2003-03-05 00:00:00 | 14.15 | 14.38 | 14.15 | 14.36 | 6500
2003-03-04 00:00:00 | 14.05 | 14.59 | 14.05 | 14.19 | 3900
2003-03-03 00:00:00 | 14 | 14.25 | 14 | 14.24 | 14200
2003-02-28 00:00:00 | 14.2 | 14.25 | 13.99 | 13.99 | 64154
2003-02-27 00:00:00 | 14.25 | 14.3 | 14.19 | 14.3 | 19940
2003-02-26 00:00:00 | 14.45 | 14.45 | 14.15 | 14.18 | 11100
2003-02-25 00:00:00 | 14.45 | 14.45 | 14.2 | 14.4 | 39119
2003-02-24 00:00:00 | 14.16 | 14.29 | 14.16 | 14.2 | 4200
2003-02-21 00:00:00 | 14.35 | 14.39 | 14.16 | 14.3 | 37834
2003-02-20 00:00:00 | 14.62 | 14.62 | 14.18 | 14.18 | 14200
2003-02-19 00:00:00 | 14.55 | 14.81 | 14.14 | 14.14 | 10898
2003-02-18 00:00:00 | 14.9 | 15 | 14.67 | 14.74 | 7800
2003-02-17 00:00:00 | 14.63 | 14.8 | 13.79 | 14.3 | 16872
2003-02-13 00:00:00 | 14.13 | 14.28 | 14.1 | 14.21 | 20880
2003-02-12 00:00:00 | 15.25 | 15.25 | 14.26 | 14.26 | 29300
2003-02-11 00:00:00 | 14.5 | 14.93 | 14.5 | 14.91 | 17526
2003-02-10 00:00:00 | 14.37 | 14.5 | 14.35 | 14.48 | 2500
2003-02-07 00:00:00 | 14.03 | 14.59 | 14.03 | 14.35 | 4000
2003-02-06 00:00:00 | 14.01 | 14.28 | 14.01 | 14.28 | 8900
2003-02-05 00:00:00 | 15.05 | 15.05 | 14.05 | 14.11 | 52500
2003-02-04 00:00:00 | 14.64 | 14.77 | 14.64 | 14.72 | 11211
2003-02-03 00:00:00 | 15 | 15 | 14.67 | 14.67 | 8200
2003-01-31 00:00:00 | 15.02 | 15.05 | 15.01 | 15.01 | 9600
2003-01-30 00:00:00 | 15.02 | 15.46 | 15.02 | 15.1 | 7400
2003-01-29 00:00:00 | 15.27 | 15.27 | 15 | 15.05 | 10000
2003-01-28 00:00:00 | 15.27 | 15.42 | 15.26 | 15.28 | 2580
2003-01-27 00:00:00 | 15.16 | 15.45 | 15.16 | 15.39 | 5300
2003-01-24 00:00:00 | 15.81 | 16.05 | 15.26 | 15.62 | 22000
2003-01-23 00:00:00 | 15.76 | 15.99 | 15.76 | 15.78 | 13200
2003-01-22 00:00:00 | 15.75 | 15.9 | 15.51 | 15.76 | 11379
2003-01-21 00:00:00 | 15.35 | 16.19 | 15.35 | 15.92 | 57035
2003-01-20 00:00:00 | 15.53 | 15.53 | 14.97 | 15.49 | 10590
2003-01-16 00:00:00 | 15.35 | 15.5 | 14.98 | 15.37 | 40390
2003-01-15 00:00:00 | 14.93 | 15.28 | 14.93 | 15.11 | 15977
2003-01-14 00:00:00 | 15.16 | 15.16 | 14.97 | 15.01 | 1500
2003-01-13 00:00:00 | 15.2 | 15.2 | 14.54 | 14.98 | 5600
2003-01-10 00:00:00 | 14.55 | 15.17 | 14.55 | 14.9 | 32900
2003-01-09 00:00:00 | 14.7 | 14.8 | 14.67 | 14.72 | 29012
2003-01-08 00:00:00 | 15 | 15.01 | 14.71 | 14.73 | 12700
2003-01-07 00:00:00 | 15.4 | 15.4 | 15.02 | 15.15 | 18120
2003-01-06 00:00:00 | 15.42 | 15.42 | 14.9 | 15.41 | 12600
2003-01-03 00:00:00 | 15.5 | 15.5 | 15.15 | 15.27 | 43900
2003-01-02 00:00:00 | 15.49 | 15.49 | 15.11 | 15.25 | 3407
2003-01-01 00:00:00 | 15.05 | 15.5 | 14.97 | 15.11 | 16347
2002-12-30 00:00:00 | 15.5 | 15.5 | 15.25 | 15.42 | 7340
2002-12-27 00:00:00 | 15.07 | 15.5 | 15.04 | 15.29 | 8182
2002-12-26 00:00:00 | 14.86 | 15.45 | 14.86 | 15.11 | 5175
2002-12-23 00:00:00 | 14.62 | 15 | 14.62 | 15 | 11000
2002-12-20 00:00:00 | 14.99 | 15 | 14.56 | 14.88 | 12300
2002-12-19 00:00:00 | 14.85 | 15.08 | 14.5 | 14.6 | 14100
2002-12-18 00:00:00 | 15.34 | 15.34 | 14.93 | 15.07 | 6300
2002-12-17 00:00:00 | 15.05 | 15.2 | 15 | 15 | 5300
2002-12-16 00:00:00 | 15 | 15.31 | 14.97 | 15.05 | 16900
2002-12-13 00:00:00 | 15.34 | 15.34 | 15 | 15 | 4200
2002-12-12 00:00:00 | 15.01 | 15.34 | 15 | 15.34 | 5800
2002-12-11 00:00:00 | 14.51 | 15 | 14.51 | 15 | 13700
2002-12-10 00:00:00 | 14.5 | 14.74 | 14.5 | 14.66 | 2100
2002-12-09 00:00:00 | 14.5 | 14.88 | 14.5 | 14.75 | 9500
2002-12-06 00:00:00 | 15.03 | 15.03 | 14.5 | 14.68 | 8700
2002-12-05 00:00:00 | 15.44 | 15.44 | 14.77 | 15.03 | 6200
2002-12-04 00:00:00 | 15.64 | 15.64 | 14.63 | 15.19 | 9600
2002-12-03 00:00:00 | 15.59 | 15.6 | 15.36 | 15.38 | 10100
2002-12-02 00:00:00 | 15.35 | 15.68 | 15.35 | 15.42 | 9405
2002-11-29 00:00:00 | 15.4 | 15.5 | 15.36 | 15.36 | 2600
2002-11-28 00:00:00 | 15.46 | 15.6 | 15.36 | 15.59 | 4800
2002-11-26 00:00:00 | 15.47 | 15.59 | 15.47 | 15.47 | 3910
2002-11-25 00:00:00 | 15.24 | 15.9 | 15.16 | 15.63 | 10795
2002-11-22 00:00:00 | 14.61 | 15.21 | 14.35 | 15.2 | 8300
2002-11-21 00:00:00 | 15.76 | 15.81 | 14.22 | 14.93 | 45500
2002-11-20 00:00:00 | 15.7 | 16.03 | 15.7 | 16 | 12050
2002-11-19 00:00:00 | 15.8 | 15.9 | 15.65 | 15.8 | 14819
2002-11-18 00:00:00 | 15.47 | 15.9 | 15.45 | 15.7 | 6800
2002-11-15 00:00:00 | 15.78 | 15.78 | 15.52 | 15.52 | 11000
2002-11-14 00:00:00 | 15.69 | 15.76 | 15.5 | 15.76 | 18451
2002-11-13 00:00:00 | 15.7 | 15.7 | 15.45 | 15.53 | 11400
2002-11-12 00:00:00 | 15.65 | 15.77 | 15.55 | 15.69 | 7200
2002-11-11 00:00:00 | 15.4 | 15.89 | 15.4 | 15.54 | 6300
2002-11-08 00:00:00 | 15.42 | 15.82 | 15.36 | 15.67 | 8539
2002-11-07 00:00:00 | 15.85 | 15.9 | 15.46 | 15.5 | 19100
2002-11-06 00:00:00 | 15.39 | 16 | 15.39 | 15.83 | 15600
2002-11-05 00:00:00 | 15 | 15.7 | 14.99 | 15.36 | 37509
2002-11-04 00:00:00 | 13.75 | 15 | 13.75 | 14.85 | 263000
2002-11-01 00:00:00 | 13.74 | 14.11 | 13.74 | 13.75 | 97877
2002-10-31 00:00:00 | 14.06 | 14.13 | 13.73 | 13.74 | 22900
2002-10-30 00:00:00 | 13.89 | 14.17 | 13.89 | 14.13 | 2500
2002-10-29 00:00:00 | 13.76 | 13.98 | 13.75 | 13.89 | 20600
2002-10-28 00:00:00 | 13.7 | 14.39 | 13.7 | 13.96 | 10500
2002-10-25 00:00:00 | 14.22 | 14.5 | 13.5 | 14.23 | 213151
2002-10-24 00:00:00 | 15.19 | 15.5 | 15.12 | 15.5 | 9100
2002-10-23 00:00:00 | 15.27 | 15.29 | 15.03 | 15.25 | 19400
2002-10-22 00:00:00 | 14.3 | 15.25 | 14.3 | 15.25 | 19061
2002-10-21 00:00:00 | 14.4 | 14.88 | 14.31 | 14.86 | 5500
2002-10-18 00:00:00 | 15.01 | 15.01 | 14.4 | 14.4 | 8307
2002-10-17 00:00:00 | 14.44 | 15 | 14.44 | 14.65 | 21100
2002-10-15 00:00:00 | 14 | 15.21 | 13.99 | 15.02 | 32175
2002-10-14 00:00:00 | 13.29 | 14.25 | 13.29 | 13.96 | 9000
2002-10-11 00:00:00 | 12.74 | 13.14 | 12.19 | 13.06 | 23000
2002-10-10 00:00:00 | 12 | 12.2 | 12 | 12.2 | 6900
2002-10-09 00:00:00 | 12.04 | 12.65 | 12 | 12.03 | 26100
2002-10-08 00:00:00 | 12.55 | 12.9 | 12.05 | 12.05 | 30810
2002-10-07 00:00:00 | 12.75 | 12.85 | 12.25 | 12.25 | 10700
2002-10-04 00:00:00 | 13 | 13.2 | 12.85 | 12.94 | 26800
2002-10-03 00:00:00 | 13.21 | 13.49 | 12.82 | 12.9 | 21200
2002-10-02 00:00:00 | 13.3 | 13.96 | 13 | 13.5 | 46300
2002-10-01 00:00:00 | 12.9 | 13.37 | 12.49 | 13.3 | 35500
2002-09-30 00:00:00 | 13.25 | 13.25 | 12.75 | 12.89 | 30600
2002-09-27 00:00:00 | 13.12 | 13.27 | 13 | 13.05 | 44200
2002-09-26 00:00:00 | 12.97 | 13.22 | 12.97 | 13.01 | 7700
2002-09-25 00:00:00 | 13.67 | 13.67 | 12.76 | 13.02 | 76600
2002-09-24 00:00:00 | 13.99 | 14.09 | 13 | 13.48 | 18300
2002-09-23 00:00:00 | 13.86 | 14.25 | 13.86 | 13.98 | 22700
2002-09-20 00:00:00 | 13.5 | 14.75 | 13.49 | 13.98 | 51904
2002-09-19 00:00:00 | 13.89 | 13.89 | 13.5 | 13.5 | 15500
2002-09-18 00:00:00 | 13.75 | 14 | 13.63 | 13.8 | 49900
2002-09-17 00:00:00 | 14.55 | 14.55 | 13.75 | 13.75 | 66661
2002-09-16 00:00:00 | 14.6 | 14.6 | 14.25 | 14.45 | 144800
2002-09-13 00:00:00 | 14.22 | 14.4 | 14.2 | 14.3 | 18600
2002-09-12 00:00:00 | 14.19 | 14.45 | 14 | 14.26 | 11200
2002-09-11 00:00:00 | 14.65 | 14.95 | 14.05 | 14.33 | 24100
2002-09-10 00:00:00 | 14.9 | 14.93 | 14.65 | 14.75 | 17300
2002-09-09 00:00:00 | 14.77 | 15.09 | 14.77 | 14.93 | 18900
2002-09-06 00:00:00 | 15.02 | 15.25 | 14.61 | 15.06 | 33576
2002-09-05 00:00:00 | 14.95 | 15 | 14.73 | 14.73 | 36100
2002-09-04 00:00:00 | 14.61 | 15 | 14.61 | 14.93 | 52661
2002-09-03 00:00:00 | 15 | 15.1 | 14.41 | 14.78 | 93100
2002-09-02 00:00:00 | 15.11 | 15.14 | 14.94 | 15 | 26000
2002-08-29 00:00:00 | 15.09 | 15.2 | 14.75 | 15.11 | 107300
2002-08-28 00:00:00 | 14.77 | 15.05 | 14.7 | 14.96 | 77166
2002-08-27 00:00:00 | 14.4 | 14.95 | 14.4 | 14.53 | 35942
2002-08-26 00:00:00 | 14.49 | 14.75 | 14.23 | 14.4 | 16200
2002-08-23 00:00:00 | 14.9 | 15.1 | 14.01 | 14.19 | 28400
2002-08-22 00:00:00 | 15.26 | 15.35 | 14.85 | 15 | 67100
2002-08-21 00:00:00 | 15.2 | 15.39 | 15 | 15.24 | 90002
2002-08-20 00:00:00 | 15 | 15.11 | 14.34 | 14.67 | 27400
2002-08-19 00:00:00 | 14.75 | 15.25 | 14.41 | 14.85 | 31294
2002-08-16 00:00:00 | 14.01 | 14.95 | 13.77 | 14.52 | 70740
2002-08-15 00:00:00 | 14.31 | 14.6 | 13.74 | 13.75 | 205000
2002-08-14 00:00:00 | 16.32 | 16.76 | 13 | 13.6 | 179542
2002-08-13 00:00:00 | 19.89 | 19.89 | 16.14 | 16.31 | 195058
2002-08-12 00:00:00 | 19.8 | 20.04 | 19.5 | 19.59 | 15900
2002-08-08 00:00:00 | 20.35 | 20.38 | 19.69 | 20.13 | 9700
2002-08-07 00:00:00 | 20.1 | 20.45 | 20.03 | 20.03 | 4600
2002-08-06 00:00:00 | 20.12 | 20.51 | 20 | 20.06 | 16760
2002-08-05 00:00:00 | 20.99 | 21.12 | 20.04 | 20.12 | 20800
2002-08-02 00:00:00 | 20.96 | 20.96 | 20.65 | 20.87 | 22377
2002-08-01 00:00:00 | 21 | 21.2 | 20.57 | 20.73 | 9120
2002-07-31 00:00:00 | 21.3 | 21.56 | 20.84 | 20.84 | 12700
2002-07-30 00:00:00 | 21.6 | 21.65 | 21.24 | 21.4 | 9392
2002-07-29 00:00:00 | 21.39 | 21.67 | 20.64 | 21.49 | 20300
2002-07-26 00:00:00 | 21.39 | 21.49 | 21.2 | 21.34 | 10200
2002-07-25 00:00:00 | 21.47 | 21.5 | 20.62 | 21.19 | 38808
2002-07-24 00:00:00 | 19.63 | 21.47 | 19.41 | 21.46 | 56845
2002-07-23 00:00:00 | 22.9 | 22.95 | 19.62 | 19.68 | 78400
2002-07-22 00:00:00 | 22.74 | 23.04 | 22.5 | 22.65 | 17080
2002-07-19 00:00:00 | 22.39 | 23.34 | 21.7 | 23.34 | 26300
2002-07-18 00:00:00 | 22.58 | 23.5 | 22.39 | 22.42 | 24700
2002-07-17 00:00:00 | 23.35 | 23.4 | 22.26 | 22.58 | 15600
2002-07-16 00:00:00 | 22 | 23 | 22 | 22.98 | 18000
2002-07-15 00:00:00 | 21.59 | 22.4 | 20.95 | 22.33 | 42600
2002-07-12 00:00:00 | 22.2 | 23.54 | 21.6 | 21.6 | 47000
2002-07-11 00:00:00 | 22.49 | 22.74 | 22.03 | 22.03 | 9600
2002-07-09 00:00:00 | 22.75 | 23.07 | 22.51 | 22.92 | 28200
2002-07-08 00:00:00 | 22.7 | 23.17 | 22.37 | 22.7 | 33300
2002-07-05 00:00:00 | 22.2 | 22.5 | 21.93 | 22.31 | 5200
2002-07-04 00:00:00 | 22.16 | 22.6 | 22 | 22.2 | 31800
2002-07-02 00:00:00 | 21.1 | 22.3 | 21 | 22.1 | 54900
2002-07-01 00:00:00 | 20.3 | 21.6 | 20.3 | 21.59 | 23200
2002-06-28 00:00:00 | 20.42 | 21.31 | 20.25 | 21.21 | 110400
2002-06-27 00:00:00 | 19.95 | 20.57 | 19.95 | 20.22 | 31300
2002-06-26 00:00:00 | 20.01 | 20.56 | 19.75 | 20.08 | 32100
2002-06-25 00:00:00 | 20.82 | 20.98 | 20.27 | 20.57 | 34800
2002-06-24 00:00:00 | 21.3 | 21.8 | 20.82 | 20.82 | 17700
2002-06-21 00:00:00 | 21.47 | 21.69 | 21.22 | 21.4 | 20600
2002-06-20 00:00:00 | 21.58 | 22.44 | 21.54 | 21.82 | 13000
2002-06-19 00:00:00 | 21.7 | 22.05 | 21.49 | 21.58 | 34500
2002-06-18 00:00:00 | 21.95 | 22.77 | 21.8 | 21.8 | 21700
2002-06-17 00:00:00 | 22.2 | 22.2 | 21.05 | 22.09 | 13600
2002-06-14 00:00:00 | 20.01 | 22.3 | 19.96 | 21.76 | 29700
2002-06-13 00:00:00 | 23.49 | 23.49 | 22 | 22.05 | 40700
2002-06-12 00:00:00 | 23.3 | 23.35 | 22.6 | 22.92 | 37100
2002-06-11 00:00:00 | 24.17 | 24.65 | 23.35 | 23.35 | 29300
2002-06-10 00:00:00 | 25.18 | 25.36 | 23.68 | 24.02 | 30500
2002-06-07 00:00:00 | 25.3 | 25.44 | 24.6 | 25.01 | 41300
2002-06-06 00:00:00 | 25.09 | 25.51 | 25 | 25.44 | 74400
2002-06-05 00:00:00 | 24.51 | 25.78 | 24.27 | 25 | 137400
2002-06-04 00:00:00 | 24.12 | 24.44 | 24 | 24.44 | 136700
2002-06-03 00:00:00 | 24.06 | 24.1 | 23.7 | 24.05 | 38200
2002-05-31 00:00:00 | 23.82 | 23.99 | 23.05 | 23.88 | 16100
2002-05-30 00:00:00 | 23.72 | 23.75 | 23.3 | 23.55 | 31800
2002-05-29 00:00:00 | 25 | 25 | 23.04 | 23.7 | 43800
2002-05-28 00:00:00 | 24.7 | 25 | 24.31 | 24.93 | 17800
2002-05-23 00:00:00 | 24.89 | 24.89 | 24.25 | 24.31 | 7500
2002-05-22 00:00:00 | 24.98 | 25 | 24.52 | 24.61 | 20500
2002-05-21 00:00:00 | 24.75 | 25.35 | 24.65 | 24.74 | 15100
2002-05-20 00:00:00 | 24.65 | 25.25 | 24.25 | 24.9 | 35400
2002-05-17 00:00:00 | 24.71 | 25.3 | 24.2 | 24.51 | 216600
2002-05-16 00:00:00 | 23.97 | 23.97 | 22.74 | 23.09 | 59900
2002-05-15 00:00:00 | 23.11 | 24.14 | 22.9 | 23.53 | 31800
2002-05-14 00:00:00 | 23.2 | 23.98 | 23.12 | 23.12 | 40000
2002-05-13 00:00:00 | 24.19 | 24.4 | 23.22 | 23.34 | 27300
2002-05-10 00:00:00 | 24.97 | 25.49 | 24.12 | 24.12 | 27000
2002-05-09 00:00:00 | 25.84 | 25.85 | 24.94 | 24.96 | 52500
2002-05-08 00:00:00 | 26.23 | 26.25 | 25.1 | 25.53 | 18400
2002-05-07 00:00:00 | 26 | 26.2 | 25.45 | 25.74 | 22500
2002-05-06 00:00:00 | 24.89 | 26.05 | 24.89 | 25.42 | 46200
2002-05-03 00:00:00 | 25.03 | 25.3 | 23.89 | 24.87 | 79800
2002-05-02 00:00:00 | 25 | 25.25 | 24.15 | 24.62 | 9600
2002-05-01 00:00:00 | 24.11 | 25.1 | 24.11 | 24.51 | 22400
2002-04-30 00:00:00 | 23.63 | 24.6 | 23.38 | 24.6 | 20600
2002-04-29 00:00:00 | 24.29 | 24.3 | 23 | 23.62 | 13900
2002-04-26 00:00:00 | 24.75 | 25 | 23.35 | 24.1 | 22100
2002-04-25 00:00:00 | 23.9 | 24.64 | 23.44 | 24.41 | 23400
2002-04-24 00:00:00 | 24 | 24.52 | 23.99 | 24 | 25000
2002-04-23 00:00:00 | 25.3 | 25.37 | 24 | 24.02 | 16100
2002-04-22 00:00:00 | 24.9 | 25.32 | 24.51 | 25.01 | 33000
2002-04-19 00:00:00 | 23.5 | 25 | 23.46 | 24.2 | 48000
2002-04-18 00:00:00 | 22.65 | 23.24 | 22.65 | 23.12 | 23500
2002-04-17 00:00:00 | 22.74 | 23.18 | 22.74 | 23.05 | 19700
2002-04-16 00:00:00 | 22.39 | 22.71 | 22.2 | 22.64 | 21500
2002-04-15 00:00:00 | 21.9 | 22.45 | 21.83 | 22.2 | 36800
2002-04-12 00:00:00 | 22.75 | 22.75 | 21.48 | 21.64 | 140500
2002-04-11 00:00:00 | 22.64 | 22.75 | 21.95 | 21.95 | 29800
2002-04-10 00:00:00 | 22.34 | 22.85 | 22.1 | 22.35 | 34300
2002-04-09 00:00:00 | 22.4 | 22.75 | 21.71 | 22.23 | 58400
2002-04-08 00:00:00 | 23 | 23.5 | 21.91 | 22 | 54000
2002-04-05 00:00:00 | 22.84 | 23.09 | 22.69 | 22.75 | 23900
2002-04-04 00:00:00 | 22.83 | 22.98 | 22.5 | 22.5 | 9200
2002-04-03 00:00:00 | 23.14 | 23.2 | 22.5 | 22.6 | 12900
2002-04-02 00:00:00 | 22.8 | 23.4 | 22.65 | 22.69 | 26100
2002-03-29 00:00:00 | 21.25 | 21.29 | 20.76 | 20.76 | 87000
2002-03-27 00:00:00 | 20.81 | 21.25 | 20.7 | 21.05 | 40500
2002-03-26 00:00:00 | 20.17 | 20.79 | 20.12 | 20.43 | 21300
2002-03-25 00:00:00 | 20.18 | 20.39 | 20.02 | 20.12 | 13500
2002-03-22 00:00:00 | 19.95 | 20.15 | 19.76 | 19.95 | 18500
2002-03-21 00:00:00 | 20.61 | 20.66 | 19.33 | 19.94 | 34200
2002-03-20 00:00:00 | 19.75 | 20.46 | 19.75 | 19.87 | 13000
2002-03-19 00:00:00 | 21.4 | 21.4 | 19.42 | 19.5 | 47700
2002-03-18 00:00:00 | 21.15 | 21.43 | 20.09 | 21.42 | 43000
2002-03-12 00:00:00 | 21.5 | 22.1 | 20.71 | 20.8 | 34600
2002-03-11 00:00:00 | 20 | 22.06 | 20 | 21.27 | 38800
2002-03-08 00:00:00 | 19.27 | 20.44 | 19.27 | 20 | 37900
2002-03-07 00:00:00 | 19.2 | 19.5 | 19.08 | 19.26 | 23300
2002-03-06 00:00:00 | 19.2 | 19.52 | 18.96 | 19.15 | 29800
2002-03-05 00:00:00 | 18.91 | 19.65 | 18.81 | 19.2 | 31100
2002-03-04 00:00:00 | 18.63 | 19.18 | 18.12 | 18.97 | 78700
2002-03-01 00:00:00 | 18.14 | 18.31 | 17.78 | 17.89 | 29300
2002-02-28 00:00:00 | 18.51 | 18.9 | 18.25 | 18.28 | 25600
2002-02-27 00:00:00 | 19.42 | 19.5 | 18.5 | 18.6 | 30000
2002-02-26 00:00:00 | 20.04 | 20.05 | 19.41 | 19.42 | 16900
2002-02-25 00:00:00 | 19.2 | 20 | 19 | 19.8 | 34700
2002-02-22 00:00:00 | 19.41 | 19.51 | 18.35 | 18.81 | 38500
2002-02-21 00:00:00 | 19.6 | 20.15 | 19.4 | 19.67 | 27000
2002-02-20 00:00:00 | 19.8 | 20.5 | 19.05 | 19.72 | 37800
2002-02-19 00:00:00 | 20.95 | 21.75 | 19.31 | 19.91 | 36200
2002-02-18 00:00:00 | 21.45 | 21.85 | 21 | 21.19 | 125700
2002-02-14 00:00:00 | 22.25 | 22.26 | 20.4 | 21.52 | 117600
2002-02-13 00:00:00 | 22.19 | 23 | 21.98 | 23 | 85500
2002-02-12 00:00:00 | 22.65 | 22.94 | 21.45 | 21.9 | 135600
2002-02-11 00:00:00 | 23.49 | 24.13 | 22.69 | 23 | 24600
2002-02-07 00:00:00 | 25.75 | 25.83 | 24.09 | 24.29 | 20500
2002-02-06 00:00:00 | 25.94 | 26.18 | 25.34 | 25.36 | 33900
2002-02-05 00:00:00 | 25.62 | 25.95 | 25.06 | 25.61 | 6700
2002-02-04 00:00:00 | 23.82 | 25.62 | 23.82 | 25.16 | 55800
2002-02-01 00:00:00 | 23.34 | 23.8 | 23.05 | 23.79 | 35800
2002-01-30 00:00:00 | 23.86 | 24.15 | 23.41 | 23.41 | 37400
2002-01-29 00:00:00 | 25.36 | 25.36 | 23.57 | 23.85 | 32900
2002-01-25 00:00:00 | 26.4 | 26.5 | 25.97 | 26.04 | 5100
2002-01-24 00:00:00 | 25.69 | 26.48 | 25.39 | 26.25 | 5700
2002-01-23 00:00:00 | 24.4 | 26.02 | 24.4 | 25.1 | 18200
2002-01-22 00:00:00 | 26.75 | 26.75 | 24.35 | 24.56 | 99900
2002-01-21 00:00:00 | 26.83 | 27.25 | 26.25 | 26.5 | 13700
2002-01-17 00:00:00 | 28.03 | 28.03 | 27 | 27.25 | 14100
2002-01-16 00:00:00 | 28.01 | 28.42 | 27.6 | 27.69 | 5100
2002-01-15 00:00:00 | 28.2 | 28.61 | 28 | 28.37 | 12400
2002-01-14 00:00:00 | 27.84 | 29.44 | 27.25 | 28.86 | 13100
2002-01-11 00:00:00 | 28.59 | 29 | 28.05 | 28.26 | 7100
2002-01-10 00:00:00 | 28.55 | 29.09 | 28.55 | 29.03 | 12000
2002-01-09 00:00:00 | 29 | 29.38 | 28.14 | 28.78 | 21700
2002-01-08 00:00:00 | 28.99 | 29.25 | 28.13 | 29.17 | 9300
2002-01-04 00:00:00 | 27.2 | 27.9 | 27.2 | 27.9 | 9000
2002-01-03 00:00:00 | 27.57 | 27.57 | 26.58 | 27.46 | 31100
2002-01-02 00:00:00 | 27.36 | 27.48 | 26.26 | 27.35 | 13500
2001-12-28 00:00:00 | 29.25 | 29.63 | 28.1 | 28.12 | 14600
2001-12-27 00:00:00 | 28.85 | 29.44 | 28.3 | 29.25 | 28000
2001-12-26 00:00:00 | 28.4 | 28.8 | 27.95 | 28.8 | 30900
2001-12-25 00:00:00 | 27.74 | 28.39 | 27.45 | 28.39 | 10000
2001-12-21 00:00:00 | 27.4 | 27.69 | 27.2 | 27.67 | 30800
2001-12-20 00:00:00 | 27.6 | 27.6 | 27.2 | 27.4 | 13600
2001-12-19 00:00:00 | 26.98 | 27.75 | 26.98 | 27.25 | 36800
2001-12-18 00:00:00 | 27.25 | 27.37 | 26.86 | 27.25 | 5200
2001-12-17 00:00:00 | 26.95 | 27.4 | 26.67 | 27.25 | 18700
2001-12-14 00:00:00 | 26.27 | 27.15 | 26 | 27.11 | 12800
2001-12-13 00:00:00 | 26.25 | 26.83 | 25.9 | 26.83 | 7300
2001-12-12 00:00:00 | 26.61 | 26.83 | 26.48 | 26.61 | 24400
2001-12-11 00:00:00 | 25.9 | 27 | 25.89 | 26.76 | 25300
2001-12-10 00:00:00 | 24.68 | 25.89 | 24.68 | 25.89 | 30700
2001-12-07 00:00:00 | 24.88 | 25.4 | 24.72 | 25.35 | 49300
2001-12-06 00:00:00 | 25.33 | 25.48 | 24.91 | 25.31 | 86100
2001-12-05 00:00:00 | 24.95 | 25.29 | 24.95 | 25.12 | 21500
2001-12-04 00:00:00 | 25.48 | 25.48 | 24.92 | 25.13 | 8200
2001-12-03 00:00:00 | 25.22 | 25.42 | 25.02 | 25.42 | 13800
2001-11-30 00:00:00 | 26.05 | 26.3 | 25.34 | 25.37 | 23500
2001-11-29 00:00:00 | 26.5 | 26.56 | 26.17 | 26.2 | 5500
2001-11-28 00:00:00 | 27.07 | 27.08 | 26.1 | 26.45 | 31100
2001-11-27 00:00:00 | 25.7 | 27.11 | 25.2 | 26.46 | 72400
2001-11-23 00:00:00 | 23.85 | 24.62 | 23.85 | 24.37 | 6000
2001-11-22 00:00:00 | 23.9 | 24.16 | 23.75 | 24.16 | 11900
2001-11-20 00:00:00 | 24.15 | 24.15 | 23.66 | 23.93 | 10500
2001-11-19 00:00:00 | 23.35 | 24.14 | 23.23 | 23.92 | 57000
2001-11-16 00:00:00 | 23.14 | 23.55 | 22.96 | 23.29 | 31500
2001-11-15 00:00:00 | 23.34 | 24.25 | 23.06 | 23.75 | 56400
2001-11-14 00:00:00 | 23 | 23.2 | 22.75 | 22.97 | 27300
2001-11-13 00:00:00 | 22.8 | 23.15 | 21.55 | 22.5 | 24900
2001-11-12 00:00:00 | 22.77 | 22.77 | 20.9 | 21.55 | 114300
2001-11-09 00:00:00 | 23.5 | 23.5 | 22.75 | 22.75 | 10800
2001-11-08 00:00:00 | 23 | 23.85 | 22.52 | 23.11 | 72300
2001-11-07 00:00:00 | 21.27 | 22.4 | 21.25 | 22.25 | 33500
2001-11-06 00:00:00 | 22 | 22 | 21.07 | 21.12 | 95900
2001-11-05 00:00:00 | 22.02 | 22.35 | 21.45 | 22.2 | 89400
2001-11-02 00:00:00 | 22.45 | 22.45 | 21.8 | 22.15 | 23200
2001-11-01 00:00:00 | 22.75 | 23.5 | 22 | 22.55 | 25000
2001-10-31 00:00:00 | 22.21 | 23.02 | 22.21 | 22.46 | 23300
2001-10-30 00:00:00 | 22.84 | 22.87 | 21.44 | 22.32 | 30800
2001-10-29 00:00:00 | 19.9 | 22.92 | 19.9 | 22.38 | 210400
2001-10-26 00:00:00 | 20.44 | 21.29 | 19.79 | 19.85 | 119500
2001-10-25 00:00:00 | 22.01 | 22.89 | 20.76 | 20.81 | 81400
2001-10-23 00:00:00 | 22.43 | 23.54 | 22.42 | 23 | 109300
2001-10-22 00:00:00 | 22.24 | 22.75 | 22.23 | 22.55 | 74800
2001-10-19 00:00:00 | 23.23 | 23.5 | 21.15 | 22.08 | 60000
2001-10-18 00:00:00 | 23.75 | 23.75 | 23.2 | 23.35 | 17700
2001-10-17 00:00:00 | 24 | 24.24 | 23.09 | 23.75 | 101900
2001-10-16 00:00:00 | 23.98 | 24.2 | 23.51 | 23.75 | 106600
2001-10-15 00:00:00 | 22.9 | 24.08 | 22.9 | 24 | 53900
2001-10-12 00:00:00 | 23.88 | 24.07 | 22.25 | 23.02 | 197000
2001-10-11 00:00:00 | 27 | 28.5 | 24.65 | 24.86 | 177600
2001-10-10 00:00:00 | 26.9 | 27.5 | 26.4 | 26.5 | 14500
2001-10-09 00:00:00 | 26.6 | 27.07 | 26 | 26.41 | 16500
2001-10-08 00:00:00 | 27.41 | 27.82 | 26.35 | 26.6 | 31100
2001-10-05 00:00:00 | 28 | 28 | 26.4 | 26.45 | 30400
2001-10-04 00:00:00 | 26.35 | 28.24 | 25.81 | 27.65 | 53500
2001-10-03 00:00:00 | 25 | 26.75 | 24.9 | 25.75 | 69500
2001-10-02 00:00:00 | 23.8 | 25.28 | 23.79 | 25 | 24000
2001-10-01 00:00:00 | 22.4 | 24 | 22.35 | 23.95 | 20100
2001-09-28 00:00:00 | 23 | 23.19 | 22.18 | 23.05 | 29900
2001-09-27 00:00:00 | 24.67 | 24.67 | 22.25 | 22.96 | 53400
2001-09-26 00:00:00 | 24.17 | 24.55 | 24.04 | 24.28 | 16200
2001-09-25 00:00:00 | 24.73 | 25.75 | 24.07 | 24.2 | 121100
2001-09-24 00:00:00 | 25.4 | 25.6 | 22.95 | 24.6 | 36500
2001-09-21 00:00:00 | 26.55 | 26.55 | 24.15 | 25 | 52500
2001-09-20 00:00:00 | 26.8 | 27.12 | 26.75 | 26.8 | 23300
2001-09-19 00:00:00 | 27.02 | 27.45 | 26.61 | 27.15 | 107800
2001-09-18 00:00:00 | 26.85 | 27.7 | 26.8 | 26.95 | 10500
2001-09-17 00:00:00 | 27.7 | 27.71 | 25.19 | 27 | 33800
2001-09-14 00:00:00 |  |  |  | 27.9
2001-09-10 00:00:00 | 28.21 | 28.5 | 27.55 | 27.9 | 153600
2001-09-07 00:00:00 | 28.44 | 29 | 27.88 | 28.2 | 7600
2001-09-06 00:00:00 | 29.25 | 29.25 | 27.86 | 28.39 | 22200
2001-09-05 00:00:00 | 28.38 | 29.35 | 28.38 | 29.16 | 40700
2001-09-04 00:00:00 | 29.55 | 29.55 | 28.1 | 28.97 | 65000
2001-09-03 00:00:00 | 28.67 | 29.62 | 27.89 | 29.46 | 30300
2001-08-30 00:00:00 | 30.15 | 30.15 | 28.87 | 29.61 | 77300
2001-08-29 00:00:00 | 28.2 | 30.26 | 28.2 | 29.9 | 153200
2001-08-28 00:00:00 | 31.5 | 31.84 | 28 | 28.1 | 74900
2001-08-27 00:00:00 | 29.39 | 32.75 | 28.72 | 31.12 | 151100
2001-08-24 00:00:00 | 27.53 | 30.49 | 27.53 | 29.94 | 195700
2001-08-23 00:00:00 | 26.34 | 28.7 | 25 | 28.7 | 188000
2001-08-22 00:00:00 | 25.05 | 26.05 | 23.62 | 25.75 | 155400
2001-08-21 00:00:00 | 26.8 | 26.85 | 23.36 | 23.69 | 276000
2001-08-20 00:00:00 | 30.39 | 30.8 | 25.5 | 26.25 | 677500
2001-08-17 00:00:00 | 31.05 | 33.73 | 31.05 | 33.24 | 65200
2001-08-16 00:00:00 | 29.6 | 31.55 | 29.41 | 31.52 | 39300
2001-08-15 00:00:00 | 30.82 | 30.82 | 29.05 | 29.65 | 194300
2001-08-14 00:00:00 | 33.04 | 33.19 | 30.4 | 31.39 | 48300
2001-08-13 00:00:00 | 33.05 | 33.27 | 32.75 | 33 | 51500
2001-08-10 00:00:00 | 34 | 34.1 | 33 | 33.2 | 35400
2001-08-09 00:00:00 | 32.92 | 33.96 | 32.92 | 33.96 | 43900
2001-08-08 00:00:00 | 34.15 | 34.38 | 32.69 | 33 | 55800
2001-08-07 00:00:00 | 33.7 | 35.05 | 33.05 | 34.04 | 94700
2001-08-06 00:00:00 | 33.25 | 33.56 | 30.13 | 33.52 | 296000
2001-08-03 00:00:00 | 38.05 | 38.45 | 32.75 | 33.46 | 320200
2001-08-02 00:00:00 | 41.97 | 42 | 38.28 | 38.55 | 140600
2001-08-01 00:00:00 | 39.15 | 41.59 | 38.1 | 41.27 | 146800
2001-07-31 00:00:00 | 37.56 | 38.41 | 37.26 | 38.41 | 44600
2001-07-30 00:00:00 | 39.5 | 40.19 | 37.68 | 37.88 | 108800
2001-07-27 00:00:00 | 37.08 | 39.45 | 37.08 | 38.99 | 101200
2001-07-26 00:00:00 | 38.19 | 38.39 | 36.83 | 36.98 | 96500
2001-07-25 00:00:00 | 38.68 | 38.68 | 37.12 | 38 | 90300
2001-07-24 00:00:00 | 39.1 | 39.1 | 37.56 | 38.13 | 196100
2001-07-23 00:00:00 | 33.85 | 37.65 | 33.85 | 37.3 | 616400
2001-07-20 00:00:00 | 33.98 | 34.13 | 33.03 | 33.78 | 22800
2001-07-19 00:00:00 | 32.65 | 34.2 | 32.65 | 34.03 | 29800
2001-07-18 00:00:00 | 31.89 | 32.74 | 31.14 | 32.62 | 27900
2001-07-17 00:00:00 | 32.93 | 32.93 | 31.95 | 32.49 | 11200
2001-07-16 00:00:00 | 32.01 | 33.89 | 31.76 | 32.87 | 25800
2001-07-13 00:00:00 | 31.25 | 32.46 | 30.81 | 32.2 | 17900
2001-07-12 00:00:00 | 33.6 | 33.61 | 31.09 | 31.55 | 25800
2001-07-11 00:00:00 | 32.76 | 33.75 | 31.85 | 31.9 | 122400
2001-07-10 00:00:00 | 31.84 | 34.23 | 31.84 | 33.05 | 67100
2001-07-09 00:00:00 | 29.79 | 32.9 | 29.77 | 32.44 | 86300
2001-07-06 00:00:00 | 29.45 | 29.8 | 29.25 | 29.8 | 47400
2001-07-05 00:00:00 | 28.82 | 29.8 | 28.81 | 29.59 | 8200
2001-07-04 00:00:00 | 28.76 | 29.1 | 28.37 | 29.02 | 12000
2001-07-02 00:00:00 | 30.57 | 30.58 | 28.35 | 28.4 | 27300
2001-06-29 00:00:00 | 30.76 | 32 | 28.62 | 29.88 | 216500
2001-06-28 00:00:00 | 32 | 32.35 | 30.65 | 30.68 | 79200
2001-06-27 00:00:00 | 32 | 32.28 | 31.51 | 31.89 | 27200
2001-06-26 00:00:00 | 30.75 | 32.4 | 30.51 | 31.15 | 55200
2001-06-25 00:00:00 | 29.49 | 30.67 | 29.35 | 30.6 | 22000
2001-06-22 00:00:00 | 28.38 | 29.95 | 28.38 | 29.5 | 19800
2001-06-21 00:00:00 | 27.3 | 30.3 | 27.3 | 29.5 | 64900
2001-06-20 00:00:00 | 27.23 | 27.23 | 26.2 | 27.17 | 73200
2001-06-19 00:00:00 | 27 | 28 | 26.76 | 26.95 | 20600
2001-06-18 00:00:00 | 28 | 28 | 26.5 | 28 | 22300
2001-06-15 00:00:00 | 27.25 | 28.23 | 26.5 | 28.23 | 44300
2001-06-14 00:00:00 | 29.44 | 29.44 | 27.24 | 27.72 | 125100
2001-06-13 00:00:00 | 29 | 29 | 28.86 | 28.94 | 14500
2001-06-12 00:00:00 | 29.73 | 29.73 | 28.85 | 29.27 | 32200
2001-06-11 00:00:00 | 32 | 32 | 29.3 | 29.85 | 35600
2001-06-07 00:00:00 | 33.25 | 33.49 | 30.3 | 31.2 | 33200
2001-06-06 00:00:00 | 35.05 | 35.28 | 32.56 | 33.49 | 30400
2001-06-05 00:00:00 | 35.05 | 35.15 | 34.02 | 34.53 | 76700
2001-06-04 00:00:00 | 31.2 | 34.7 | 31.2 | 34.28 | 114300
2001-06-01 00:00:00 | 31.67 | 32.3 | 30.9 | 31.45 | 36100
2001-05-31 00:00:00 | 31 | 32.45 | 30.89 | 31 | 78500
2001-05-30 00:00:00 | 29 | 31.15 | 29 | 31 | 160500
2001-05-29 00:00:00 | 28.2 | 29.15 | 28.2 | 29.15 | 63700
2001-05-24 00:00:00 | 29.07 | 29.2 | 28.74 | 28.9 | 117900
2001-05-23 00:00:00 | 28.58 | 29.24 | 28.5 | 29.06 | 70400
2001-05-22 00:00:00 | 27.2 | 28.5 | 25.85 | 28.5 | 99400
2001-05-21 00:00:00 | 29.17 | 29.3 | 27.1 | 27.51 | 150200
2001-05-18 00:00:00 | 30.76 | 30.8 | 28.06 | 29.1 | 210000
2001-05-17 00:00:00 | 34.39 | 36.17 | 33.3 | 33.3 | 77000
2001-05-16 00:00:00 | 32.49 | 34.6 | 31.96 | 33.6 | 73100
2001-05-15 00:00:00 | 31.75 | 33.25 | 31.65 | 32.55 | 70400
2001-05-14 00:00:00 | 31.3 | 32 | 31 | 31.33 | 54400
2001-05-10 00:00:00 | 31.14 | 33.39 | 30.99 | 33 | 118600
2001-05-09 00:00:00 | 31.59 | 31.72 | 30.5 | 31.16 | 109100
2001-05-08 00:00:00 | 30.41 | 31.74 | 29.4 | 31.59 | 136300
2001-05-07 00:00:00 | 27.88 | 30.29 | 27.44 | 29.7 | 195600
2001-05-04 00:00:00 | 26.25 | 27.35 | 25.75 | 27.33 | 31600
2001-05-03 00:00:00 | 26.11 | 26.7 | 26 | 26.38 | 38100
2001-05-02 00:00:00 | 25.81 | 27.3 | 25.81 | 26.6 | 65700
2001-05-01 00:00:00 | 25.4 | 26 | 25.4 | 26 | 45100
2001-04-30 00:00:00 | 25.32 | 26.4 | 24.8 | 25.5 | 40700
2001-04-27 00:00:00 | 24.33 | 25.36 | 24.15 | 24.62 | 48100
2001-04-26 00:00:00 | 22 | 25 | 21.99 | 24.8 | 49100
2001-04-25 00:00:00 | 21.05 | 21.97 | 21.02 | 21.94 | 107600
2001-04-24 00:00:00 | 20.44 | 21 | 20.3 | 20.98 | 31400
2001-04-23 00:00:00 | 19.15 | 20.45 | 19.15 | 20.45 | 24200
2001-04-20 00:00:00 | 19.3 | 19.9 | 18.8 | 19.9 | 63300
2001-04-19 00:00:00 | 19.75 | 19.9 | 19 | 19.1 | 157200
2001-04-18 00:00:00 | 20.19 | 21 | 19 | 19.25 | 15200
2001-04-17 00:00:00 | 20.1 | 20.26 | 19.99 | 20.25 | 30700
2001-04-16 00:00:00 | 20.42 | 20.45 | 19.75 | 20 | 95900
2001-04-13 00:00:00 | 19.1 | 20.5 | 19 | 20.15 | 24100
2001-04-11 00:00:00 | 18.3 | 19.25 | 18.3 | 19 | 20200
2001-04-10 00:00:00 | 17.4 | 18.5 | 16.94 | 18.5 | 123000
2001-04-09 00:00:00 | 16.7 | 17.4 | 16.52 | 17.4 | 24600
2001-04-06 00:00:00 | 15.84 | 17.5 | 15.63 | 16.75 | 32000
2001-04-05 00:00:00 | 15.37 | 16.25 | 15.25 | 16 | 37100
2001-04-04 00:00:00 | 16.21 | 16.25 | 15.25 | 15.31 | 38800
2001-04-03 00:00:00 | 16.87 | 16.93 | 14.5 | 16.12 | 159400
2001-04-02 00:00:00 | 17.12 | 17.87 | 16.75 | 17 | 40500
2001-03-30 00:00:00 | 17.25 | 18.12 | 17.12 | 17.12 | 112200
2001-03-29 00:00:00 | 16 | 17.37 | 15.93 | 17.25 | 45200
2001-03-28 00:00:00 | 18.25 | 18.31 | 16.25 | 17 | 36400
2001-03-27 00:00:00 | 17.5 | 18.12 | 17.12 | 18 | 26000
2001-03-26 00:00:00 | 17.62 | 17.62 | 16.5 | 17.31 | 20200
2001-03-23 00:00:00 | 16.81 | 17.62 | 16.62 | 17.37 | 14100
2001-03-22 00:00:00 | 16.56 | 17 | 16 | 16.5 | 118100
2001-03-21 00:00:00 | 17.5 | 18.06 | 15 | 16.12 | 46400
2001-03-20 00:00:00 | 17.78 | 18.12 | 17.5 | 17.68 | 21400
2001-03-19 00:00:00 | 17.56 | 18.37 | 17.56 | 18 | 36500
2001-03-16 00:00:00 | 17.25 | 18.18 | 17.25 | 17.62 | 60700
2001-03-15 00:00:00 | 16.37 | 18.68 | 16.03 | 17.25 | 22900
2001-03-14 00:00:00 | 16.87 | 16.87 | 16 | 16.18 | 10500
2001-03-13 00:00:00 | 17.53 | 17.53 | 15.87 | 16.93 | 33200
2001-03-12 00:00:00 | 18.06 | 18.25 | 17.62 | 17.75 | 20700
2001-03-09 00:00:00 | 18.15 | 18.93 | 17.87 | 18.25 | 42500
2001-03-08 00:00:00 | 19.46 | 19.5 | 17.87 | 18.18 | 44100
2001-03-07 00:00:00 | 19.25 | 20 | 19.12 | 19.43 | 12600
2001-03-06 00:00:00 | 21.03 | 21.12 | 19.25 | 20 | 34200
2001-03-05 00:00:00 | 21 | 21.06 | 20.75 | 21 | 8300
2001-03-02 00:00:00 | 22 | 22.12 | 20.68 | 21.56 | 12500
2001-03-01 00:00:00 | 20.5 | 22.12 | 20.5 | 22.12 | 41500
2001-02-28 00:00:00 | 21 | 21.93 | 20.5 | 21.62 | 20000
2001-02-27 00:00:00 | 21.12 | 22.37 | 20.93 | 21.37 | 19300
2001-02-26 00:00:00 | 21.12 | 21.37 | 20.75 | 21.25 | 38600
2001-02-23 00:00:00 | 23.09 | 23.87 | 19.5 | 22 | 98600
2001-02-22 00:00:00 | 24.34 | 27.31 | 24.12 | 24.31 | 41100
2001-02-21 00:00:00 | 26.5 | 27.25 | 24 | 24.25 | 81800
2001-02-20 00:00:00 | 24.18 | 26.18 | 24.12 | 26.18 | 30600
2001-02-19 00:00:00 | 24.46 | 25 | 23.5 | 24.25 | 12700
2001-02-15 00:00:00 | 24.75 | 25 | 22.62 | 24.5 | 58800
2001-02-14 00:00:00 | 24.46 | 26.12 | 23.81 | 24.5 | 24600
2001-02-13 00:00:00 | 24.96 | 26.31 | 24.65 | 25.12 | 48900
2001-02-09 00:00:00 | 21.87 | 24.18 | 21.5 | 24 | 45100
2001-02-08 00:00:00 | 22.81 | 23.12 | 21.37 | 22.43 | 20300
2001-02-07 00:00:00 | 24.46 | 24.56 | 22 | 23 | 15400
2001-02-06 00:00:00 | 23.87 | 25 | 23.5 | 23.87 | 41800
2001-02-05 00:00:00 | 22.06 | 23.87 | 21.5 | 22.87 | 43900
2001-02-02 00:00:00 | 21.12 | 22.06 | 21.12 | 21.5 | 10500
2001-02-01 00:00:00 | 21.4 | 21.43 | 20.5 | 20.87 | 33600
2001-01-31 00:00:00 | 22 | 22.31 | 21.31 | 21.56 | 20900
2001-01-30 00:00:00 | 21.25 | 22.75 | 21 | 21.56 | 41100
2001-01-29 00:00:00 | 19 | 21.62 | 18.75 | 21 | 61100
2001-01-26 00:00:00 | 19.68 | 20 | 18 | 19.25 | 88900
2001-01-25 00:00:00 | 19.53 | 19.56 | 19.25 | 19.25 | 76500
2001-01-24 00:00:00 | 20 | 20.62 | 19.37 | 19.75 | 141300
2001-01-23 00:00:00 | 21 | 21 | 19.93 | 20.12 | 30400
2001-01-22 00:00:00 | 22 | 23.56 | 19.75 | 21 | 78200
2001-01-19 00:00:00 | 20 | 21.93 | 19.06 | 20.93 | 63500
2001-01-18 00:00:00 | 20.5 | 20.93 | 18 | 20.37 | 148000
2001-01-17 00:00:00 | 22.43 | 23 | 20.5 | 20.5 | 156200
2001-01-16 00:00:00 | 23.5 | 23.5 | 22 | 22 | 30100
2001-01-15 00:00:00 | 22 | 25 | 21 | 23.06 | 86300
2001-01-11 00:00:00 | 47.37 | 49 | 43.62 | 48.37 | 78500
2001-01-10 00:00:00 | 48 | 48.62 | 46.62 | 47.87 | 50500
2001-01-09 00:00:00 | 40.03 | 47.87 | 40.03 | 45.5 | 103500
2001-01-08 00:00:00 | 40.37 | 42 | 38.12 | 40.56 | 32800
2001-01-05 00:00:00 | 40.12 | 40.75 | 35 | 40.12 | 64300
2001-01-04 00:00:00 | 39.93 | 41.25 | 39.25 | 40 | 43100
2001-01-02 00:00:00 | 45.96 | 47.5 | 41 | 42.37 | 55300
2001-01-01 00:00:00 | 54 | 54.12 | 44.62 | 50 | 127900
2000-12-28 00:00:00 | 48 | 54.37 | 46.5 | 54.06 | 152300
2000-12-27 00:00:00 | 45.56 | 49.43 | 43.56 | 49.37 | 70900
2000-12-26 00:00:00 | 40.25 | 45.25 | 40.18 | 44.37 | 68800
2000-12-22 00:00:00 | 36.75 | 40.87 | 36.62 | 39.5 | 82700
2000-12-21 00:00:00 | 20 | 39 | 20 | 34.25 | 271900
2000-12-20 00:00:00 | 28.87 | 32.43 | 25.5 | 25.62 | 131500
2000-12-18 00:00:00 | 48.37 | 51 | 45.5 | 46.68 | 197000
2000-12-15 00:00:00 | 57.03 | 58.25 | 50.12 | 51.25 | 127300
2000-12-14 00:00:00 | 56.81 | 58.93 | 56.75 | 57.62 | 106200
2000-12-13 00:00:00 | 54.25 | 57.31 | 54 | 56.25 | 98100
2000-12-12 00:00:00 | 51.25 | 54.25 | 50.87 | 53.31 | 67600
2000-12-11 00:00:00 | 53.31 | 56.25 | 51.87 | 52.12 | 119700
2000-12-08 00:00:00 | 48.28 | 53.81 | 48.28 | 51.75 | 77200
2000-12-07 00:00:00 | 47.56 | 48.75 | 46.5 | 48.12 | 31400
2000-12-06 00:00:00 | 49.5 | 50.25 | 47.5 | 47.75 | 76400
2000-12-05 00:00:00 | 47.43 | 50.06 | 46.5 | 49 | 111800
2000-12-04 00:00:00 | 43.12 | 45.81 | 43.12 | 45.75 | 30000
2000-12-01 00:00:00 | 40.12 | 44.46 | 40 | 44.25 | 35000
2000-11-30 00:00:00 | 42.15 | 42.25 | 39.25 | 40 | 22900
2000-11-29 00:00:00 | 40.12 | 43.12 | 40 | 42.25 | 33700
2000-11-28 00:00:00 | 38.87 | 40.37 | 38.37 | 40 | 26200
2000-11-27 00:00:00 | 37.9 | 38.87 | 37 | 38.87 | 55900
2000-11-24 00:00:00 | 36.81 | 37.87 | 36.75 | 37.87 | 9500
2000-11-22 00:00:00 | 37.21 | 37.93 | 35.75 | 37.12 | 20500
2000-11-21 00:00:00 | 38.93 | 38.93 | 37.12 | 37.93 | 26800
2000-11-20 00:00:00 | 39.06 | 39.5 | 38.5 | 38.93 | 39300
2000-11-17 00:00:00 | 38.37 | 39.25 | 37 | 39.25 | 89300
2000-11-16 00:00:00 | 40.5 | 40.5 | 36.5 | 38.87 | 79100
2000-11-15 00:00:00 | 35.59 | 40 | 35.59 | 39.37 | 64000
2000-11-14 00:00:00 | 34 | 36.5 | 33 | 35.75 | 70100
2000-11-13 00:00:00 | 31.87 | 33.75 | 31.62 | 33 | 17600
2000-11-10 00:00:00 | 31.43 | 32.87 | 31.12 | 32.87 | 8100
2000-11-09 00:00:00 | 31.25 | 33.43 | 31.12 | 32.62 | 7300
2000-11-08 00:00:00 | 30.75 | 35.12 | 30.75 | 33.25 | 26400
2000-11-07 00:00:00 | 29 | 32.37 | 28 | 31.81 | 48200
2000-11-06 00:00:00 | 30.62 | 31.12 | 29.5 | 30.62 | 77700
2000-11-03 00:00:00 | 32 | 33.37 | 30 | 31.12 | 61300
2000-11-02 00:00:00 | 34.43 | 35.5 | 30.62 | 33 | 120100
2000-11-01 00:00:00 | 30.93 | 34 | 30.93 | 34 | 49800
2000-10-31 00:00:00 | 29.68 | 33 | 29.62 | 31.25 | 39800
2000-10-30 00:00:00 | 27.9 | 29.25 | 27.87 | 29 | 23300
2000-10-27 00:00:00 | 26.43 | 28.75 | 26.43 | 28.75 | 17300
2000-10-26 00:00:00 | 26.62 | 27.25 | 26.43 | 26.75 | 41200
2000-10-25 00:00:00 | 27.37 | 28.56 | 26.87 | 27.12 | 70800
2000-10-24 00:00:00 | 28.93 | 28.93 | 27.5 | 27.62 | 89200
2000-10-23 00:00:00 | 27.62 | 28.93 | 26.87 | 28.31 | 97500
2000-10-20 00:00:00 | 24.75 | 26.5 | 24.5 | 26.5 | 62500
2000-10-19 00:00:00 | 21.46 | 24.75 | 21.25 | 23.25 | 35800
2000-10-18 00:00:00 | 20.25 | 21.37 | 20.12 | 20.75 | 4600
2000-10-17 00:00:00 | 20.5 | 21 | 19.87 | 21 | 9700
2000-10-13 00:00:00 | 21.56 | 22 | 21.12 | 21.87 | 16800
2000-10-12 00:00:00 | 21.5 | 22.5 | 21 | 21.12 | 14800
2000-10-11 00:00:00 | 21.09 | 21.5 | 21 | 21.43 | 11100
2000-10-10 00:00:00 | 19.59 | 20.87 | 19.37 | 20.87 | 24700
2000-10-06 00:00:00 | 19.15 | 19.18 | 19.12 | 19.18 | 4500
2000-10-05 00:00:00 | 18.75 | 19.06 | 18.75 | 19 | 10300
2000-10-04 00:00:00 | 18.96 | 19 | 18.96 | 19 | 300
2000-10-03 00:00:00 | 18.84 | 18.93 | 18.75 | 18.93 | 3900
2000-09-27 00:00:00 | 18.5 | 18.75 | 18.43 | 18.43 | 3200
2000-09-26 00:00:00 | 18.75 | 19.12 | 18.56 | 18.75 | 9400
2000-09-22 00:00:00 | 18.65 | 19 | 18.65 | 18.75 | 14300
2000-09-21 00:00:00 | 18.43 | 18.75 | 18.25 | 18.75 | 6100
2000-09-18 00:00:00 | 17.93 | 18.25 | 17.93 | 18 | 3700
2000-09-15 00:00:00 | 18.06 | 18.25 | 17.87 | 17.93 | 3500
2000-09-13 00:00:00 | 17.93 | 18.06 | 17.93 | 17.93 | 3600
2000-09-12 00:00:00 | 18.12 | 18.12 | 17.87 | 18.12 | 4500
2000-09-11 00:00:00 | 18.31 | 18.31 | 18 | 18.06 | 2400
2000-09-08 00:00:00 | 17.87 | 18.12 | 17.87 | 18.12 | 2700
2000-09-07 00:00:00 | 17.93 | 17.93 | 17.93 | 17.93 | 200
2000-09-06 00:00:00 | 18.37 | 18.37 | 17.87 | 18.31 | 11000
2000-09-05 00:00:00 | 18.75 | 18.75 | 18.37 | 18.37 | 1600
2000-09-01 00:00:00 | 18.62 | 18.75 | 18.37 | 18.37 | 3100
2000-08-31 00:00:00 | 19 | 19.12 | 18.68 | 18.75 | 5200
2000-08-30 00:00:00 | 19.25 | 19.62 | 19 | 19 | 8700
2000-08-29 00:00:00 | 18.25 | 20 | 18.25 | 19.12 | 17200
2000-08-28 00:00:00 | 17.87 | 18.25 | 17.87 | 18.25 | 12700
2000-08-24 00:00:00 | 17.87 | 17.87 | 17.56 | 17.87 | 6800
2000-08-23 00:00:00 | 17.87 | 17.87 | 17.62 | 17.75 | 6400
2000-08-22 00:00:00 | 17.81 | 17.87 | 17.75 | 17.87 | 1200
2000-08-21 00:00:00 | 17.81 | 17.81 | 17.75 | 17.75 | 1200
2000-08-18 00:00:00 | 17.75 | 17.93 | 17.62 | 17.75 | 8900
2000-08-17 00:00:00 | 17.43 | 17.93 | 17.43 | 17.56 | 7800
2000-08-16 00:00:00 | 17.75 | 17.93 | 17.37 | 17.43 | 4400
2000-08-15 00:00:00 | 17.12 | 17.62 | 16.87 | 17.5 | 13000
2000-08-14 00:00:00 | 16.5 | 17.12 | 16.31 | 17 | 17000
2000-08-11 00:00:00 | 16.75 | 17 | 16.5 | 16.5 | 3800
2000-08-10 00:00:00 | 15.62 | 17.06 | 15.62 | 16.25 | 8900
2000-08-09 00:00:00 | 15.87 | 16.12 | 15.75 | 15.75 | 13600
2000-08-08 00:00:00 | 15.12 | 15.75 | 15.12 | 15.5 | 5900
2000-08-07 00:00:00 | 15.37 | 15.5 | 15.12 | 15.25 | 13100
2000-08-04 00:00:00 | 15.06 | 15.18 | 15 | 15.12 | 20200
2000-08-03 00:00:00 | 14.75 | 15.75 | 14.75 | 15.12 | 22800
2000-08-02 00:00:00 | 13.43 | 14.25 | 13.31 | 14.12 | 45100
2000-08-01 00:00:00 | 13.21 | 13.31 | 13.12 | 13.31 | 2200
2000-07-31 00:00:00 | 13.18 | 13.31 | 13.12 | 13.18 | 8800
2000-07-28 00:00:00 | 13.12 | 13.31 | 13.12 | 13.25 | 3700
2000-07-27 00:00:00 | 13.12 | 13.37 | 13.12 | 13.12 | 5800
2000-07-26 00:00:00 | 12.96 | 13.5 | 12.93 | 13.37 | 34600
2000-07-25 00:00:00 | 15 | 15.18 | 12.87 | 12.87 | 96800
2000-07-24 00:00:00 | 15 | 15.12 | 14.87 | 15 | 1500
2000-07-21 00:00:00 | 15.5 | 15.75 | 15 | 15 | 3400
2000-07-18 00:00:00 | 15.37 | 15.75 | 15.37 | 15.75 | 5200
2000-07-17 00:00:00 | 15.37 | 16.12 | 15.37 | 15.5 | 12100
2000-07-14 00:00:00 | 15.43 | 15.43 | 15.37 | 15.37 | 600
2000-07-13 00:00:00 | 15.75 | 16.25 | 15.25 | 15.75 | 7100
2000-07-12 00:00:00 | 16.12 | 16.25 | 15.81 | 16.25 | 5100
2000-07-11 00:00:00 | 15.93 | 16.25 | 15.87 | 16.25 | 9900
2000-07-10 00:00:00 | 15.87 | 16.25 | 15.87 | 15.87 | 4200
2000-07-07 00:00:00 | 16.25 | 16.25 | 15.87 | 15.87 | 2800
2000-07-06 00:00:00 | 15.68 | 16.75 | 15.68 | 16.31 | 14600
2000-07-05 00:00:00 | 17 | 17.03 | 15 | 15.68 | 51500
2000-07-03 00:00:00 | 17.43 | 17.5 | 17.43 | 17.43 | 4600
2000-06-28 00:00:00 | 17.68 | 17.75 | 17.37 | 17.75 | 14000
2000-06-27 00:00:00 | 18.12 | 18.12 | 17.62 | 17.62 | 2000
2000-06-26 00:00:00 | 18.12 | 18.12 | 17.68 | 17.81 | 2700
2000-06-23 00:00:00 | 17.75 | 18.12 | 17.25 | 18.12 | 21100
2000-06-22 00:00:00 | 17.62 | 17.75 | 17.5 | 17.75 | 12000
2000-06-21 00:00:00 | 17.78 | 18.06 | 17.5 | 17.81 | 7600
2000-06-20 00:00:00 | 19 | 19.12 | 17.12 | 18.06 | 21300
2000-06-19 00:00:00 | 19.03 | 19.25 | 19 | 19 | 3400
2000-06-16 00:00:00 | 20 | 20 | 19 | 19 | 4600
2000-06-15 00:00:00 | 19.87 | 20.25 | 19.75 | 19.75 | 2700
2000-06-14 00:00:00 | 20.25 | 20.5 | 19.37 | 19.87 | 6800
2000-06-13 00:00:00 | 20 | 20 | 19.75 | 20 | 3600
2000-06-12 00:00:00 | 20.25 | 20.75 | 20 | 20 | 15700
2000-06-09 00:00:00 | 19.25 | 20 | 19.25 | 20 | 7000
2000-06-08 00:00:00 | 19.75 | 19.75 | 19.25 | 19.25 | 1900
2000-06-07 00:00:00 | 19.75 | 19.75 | 19.25 | 19.25 | 11800
2000-06-06 00:00:00 | 20 | 20.5 | 19.75 | 19.75 | 16100
2000-06-05 00:00:00 | 19.87 | 20 | 19.5 | 19.62 | 24000
2000-06-02 00:00:00 | 18.93 | 19.62 | 18.93 | 19.62 | 21800
2000-05-31 00:00:00 | 17.12 | 18.06 | 17 | 17.75 | 5500
2000-05-30 00:00:00 | 16.71 | 17.12 | 16.68 | 17 | 17200
2000-05-26 00:00:00 | 16.25 | 16.5 | 16.12 | 16.5 | 6300
2000-05-25 00:00:00 | 16.37 | 16.37 | 15.87 | 16 | 4800
2000-05-24 00:00:00 | 16.12 | 16.37 | 16 | 16.12 | 5200
2000-05-23 00:00:00 | 15.25 | 16.12 | 15.25 | 16.06 | 15800
2000-05-22 00:00:00 | 15.5 | 15.75 | 15.25 | 15.25 | 2500
2000-05-19 00:00:00 | 15.62 | 15.81 | 15.5 | 15.62 | 19900
2000-05-18 00:00:00 | 16.12 | 16.12 | 15.93 | 15.93 | 19700
2000-05-17 00:00:00 | 16 | 16.12 | 15.75 | 16.12 | 8200
2000-05-16 00:00:00 | 16 | 16.12 | 15.75 | 15.87 | 9100
2000-05-15 00:00:00 | 15.75 | 16.12 | 15.75 | 15.93 | 11300
2000-05-12 00:00:00 | 15.62 | 16 | 15.62 | 15.87 | 12200
2000-05-11 00:00:00 | 15.87 | 15.93 | 15.75 | 15.93 | 5500
2000-05-10 00:00:00 | 16 | 16.12 | 15.75 | 15.75 | 15100
2000-05-08 00:00:00 | 15.87 | 16.31 | 15.75 | 16 | 13300
2000-05-05 00:00:00 | 15.87 | 16 | 15.75 | 16 | 41500
2000-05-04 00:00:00 | 16 | 16.12 | 16 | 16 | 9000
2000-05-03 00:00:00 | 16.62 | 16.65 | 15.25 | 16.18 | 20100
2000-05-02 00:00:00 | 17.25 | 17.5 | 16.5 | 16.87 | 36400
2000-05-01 00:00:00 | 17.5 | 17.5 | 17.25 | 17.25 | 30600
2000-04-28 00:00:00 | 17.12 | 17.5 | 17.12 | 17.5 | 9000
2000-04-27 00:00:00 | 17.37 | 17.75 | 17.25 | 17.68 | 19300
2000-04-26 00:00:00 | 17.81 | 17.87 | 17.31 | 17.87 | 11600
2000-04-25 00:00:00 | 18 | 18 | 17.75 | 17.81 | 13000
2000-04-24 00:00:00 | 18.5 | 18.75 | 16.75 | 17.75 | 33800
2000-04-20 00:00:00 | 17.5 | 18.5 | 17.5 | 18.5 | 37200
2000-04-19 00:00:00 | 17 | 18.25 | 16.93 | 17.37 | 64100
2000-04-18 00:00:00 | 16.25 | 16.75 | 16 | 16.68 | 47900
2000-04-17 00:00:00 | 14.5 | 16.37 | 14.5 | 16.37 | 29800
2000-04-14 00:00:00 | 14.75 | 15.12 | 13.87 | 14.37 | 23800
2000-04-13 00:00:00 | 16 | 16.37 | 15.5 | 15.75 | 7900
2000-04-12 00:00:00 | 16.5 | 16.5 | 15.87 | 15.87 | 15400
2000-04-10 00:00:00 | 15.87 | 17.62 | 15.62 | 16.5 | 50500
2000-04-07 00:00:00 | 14.87 | 15.75 | 14.75 | 15.37 | 38200
2000-04-06 00:00:00 | 13.93 | 15 | 13.87 | 14.68 | 60100
2000-04-05 00:00:00 | 14 | 14 | 13.62 | 13.87 | 14000
2000-04-04 00:00:00 | 14 | 14.62 | 14 | 14 | 42700
2000-04-03 00:00:00 | 12.75 | 14.5 | 12.75 | 14 | 24700
2000-03-31 00:00:00 | 12 | 13 | 11.87 | 12.75 | 30400
2000-03-30 00:00:00 | 12 | 13.25 | 11.87 | 13.25 | 20700
2000-03-29 00:00:00 | 12 | 12 | 12 | 12 | 300
2000-03-28 00:00:00 | 12 | 12.25 | 12 | 12.25 | 2000
2000-03-27 00:00:00 | 12.43 | 12.43 | 12 | 12 | 6700
2000-03-24 00:00:00 | 11.93 | 12.25 | 11.93 | 12.06 | 10900
2000-03-23 00:00:00 | 12.25 | 12.5 | 12.12 | 12.12 | 10900
2000-03-22 00:00:00 | 12.25 | 12.25 | 12.25 | 12.25 | 5400
2000-03-21 00:00:00 | 12.37 | 12.62 | 12 | 12.06 | 4200
2000-03-20 00:00:00 | 11.87 | 12.18 | 11.87 | 12 | 8100
2000-03-17 00:00:00 | 12.06 | 12.87 | 11.87 | 11.87 | 12200
2000-03-16 00:00:00 | 12.12 | 12.56 | 11.62 | 12 | 23300
2000-03-15 00:00:00 | 10.75 | 12 | 10.75 | 12 | 11500
2000-03-14 00:00:00 | 10.62 | 11.25 | 10.62 | 10.75 | 7100
2000-03-13 00:00:00 | 10.5 | 11.25 | 10.5 | 11.25 | 700
2000-03-10 00:00:00 | 10 | 10.87 | 10 | 10.75 | 9300
2000-03-09 00:00:00 | 10.5 | 10.5 | 9.81 | 10.25 | 13500
2000-03-08 00:00:00 | 10.56 | 10.56 | 9.75 | 10.25 | 14300
2000-03-07 00:00:00 | 12.25 | 12.5 | 10.5 | 10.62 | 13200
2000-03-06 00:00:00 | 12.25 | 12.5 | 12 | 12.37 | 7000
2000-03-03 00:00:00 | 12 | 12.25 | 12 | 12.25 | 2300
2000-03-02 00:00:00 | 12.68 | 13 | 11.75 | 12 | 10200
2000-03-01 00:00:00 | 13 | 13 | 12.5 | 12.5 | 10200
2000-02-29 00:00:00 | 12.62 | 13 | 12.37 | 13 | 1900
2000-02-28 00:00:00 | 12 | 12.75 | 11.75 | 12.37 | 7700
2000-02-25 00:00:00 | 12.12 | 12.25 | 12 | 12 | 3900
2000-02-24 00:00:00 | 13.12 | 13.12 | 11.5 | 12 | 6700
2000-02-23 00:00:00 | 13 | 13.25 | 13 | 13 | 5500
2000-02-22 00:00:00 | 13 | 13.5 | 12.75 | 13.06 | 11500
2000-02-21 00:00:00 | 12.25 | 12.75 | 12 | 12.62 | 16000
2000-02-17 00:00:00 | 10.84 | 13 | 10.84 | 12.25 | 54800
2000-02-16 00:00:00 | 10.81 | 11 | 10.75 | 10.75 | 5000
2000-02-15 00:00:00 | 11 | 11 | 10.81 | 10.81 | 2400
2000-02-14 00:00:00 | 10.68 | 11 | 10.65 | 10.81 | 6000
2000-02-11 00:00:00 | 10.81 | 10.81 | 10.62 | 10.62 | 11400
2000-02-10 00:00:00 | 10.62 | 11 | 10.5 | 10.62 | 11300
2000-02-09 00:00:00 | 10.75 | 11 | 10.62 | 10.62 | 3300
2000-02-08 00:00:00 | 11.37 | 11.37 | 10.87 | 11 | 1700
2000-02-07 00:00:00 | 11.43 | 12 | 10.5 | 10.5 | 22300
2000-02-04 00:00:00 | 10.87 | 11.37 | 10.87 | 11.37 | 22400
2000-02-03 00:00:00 | 10.93 | 11.12 | 10.87 | 10.87 | 19000
2000-02-02 00:00:00 | 10.87 | 10.93 | 10.87 | 10.93 | 13400
2000-02-01 00:00:00 | 10.87 | 10.93 | 10.87 | 10.87 | 12800
2000-01-31 00:00:00 | 11 | 11 | 10.87 | 10.87 | 20500
2000-01-28 00:00:00 | 10.75 | 11 | 10.75 | 11 | 13800
2000-01-27 00:00:00 | 9.37 | 11.25 | 9.37 | 11.12 | 54500
2000-01-26 00:00:00 | 9.25 | 9.37 | 9.25 | 9.25 | 1800
2000-01-25 00:00:00 | 9.25 | 9.25 | 9.25 | 9.25 | 1500
2000-01-24 00:00:00 | 9.31 | 9.37 | 9.25 | 9.37 | 7000
2000-01-21 00:00:00 | 9.25 | 9.37 | 9.25 | 9.37 | 22700
2000-01-20 00:00:00 | 9.25 | 9.37 | 9.25 | 9.25 | 12800
2000-01-19 00:00:00 | 9.25 | 9.37 | 9.25 | 9.25 | 8300
2000-01-18 00:00:00 | 9.12 | 9.5 | 9.12 | 9.43 | 13400
2000-01-17 00:00:00 | 9.12 | 9.25 | 9.12 | 9.18 | 9000
1999-10-25 00:00:00 | 7.84 | 8 | 7.68 | 7.81 | 38
1999-10-22 00:00:00 | 8 | 8.12 | 7.75 | 7.75 | 164
1999-10-21 00:00:00 | 8.25 | 8.25 | 7.75 | 8.12 | 76
1999-10-20 00:00:00 | 8.56 | 8.56 | 8.25 | 8.25 | 40
1999-10-19 00:00:00 | 8.5 | 8.5 | 8.25 | 8.25 | 191
1999-10-18 00:00:00 | 8.56 | 8.56 | 8.5 | 8.5 | 45
1999-10-15 00:00:00 | 9 | 9 | 8.5 | 8.75 | 79
1999-10-14 00:00:00 | 8.87 | 9 | 8.75 | 8.75 | 89
1999-10-13 00:00:00 | 9.5 | 9.5 | 8.75 | 9 | 267
1999-10-11 00:00:00 | 9.18 | 9.56 | 9.18 | 9.5 | 6600
1999-10-08 00:00:00 | 9.18 | 9.18 | 9 | 9.18 | 33
1999-10-07 00:00:00 | 8.96 | 9.12 | 8.96 | 9 | 271
1999-10-06 00:00:00 | 8.93 | 9.25 | 8.93 | 8.96 | 66
1999-10-05 00:00:00 | 8.93 | 9.12 | 8.93 | 9.12 | 125
1999-10-04 00:00:00 | 9 | 9.12 | 8.93 | 8.93 | 137