Spreadsheet: 14690dac-896b-4d65-8ae3-00a300acfb22
Sheet: Sheet1

Dato | [NAME] | Høj | Lav | Seneste | Volume
2013-06-18 00:00:00 | 9 | 9.11 | 8.98 | 9.07 | 197794
2013-06-17 00:00:00 | 9.14 | 9.18 | 9.01 | 9.01 | 357330
2013-06-14 00:00:00 | 9.08 | 9.19 | 9.06 | 9.11 | 260056
2013-06-13 00:00:00 | 8.99 | 9.18 | 8.71 | 9.06 | 694817
2013-06-12 00:00:00 | 9.23 | 9.31 | 9 | 9.05 | 667718
2013-06-11 00:00:00 | 9.44 | 9.44 | 9.16 | 9.25 | 573277
2013-06-10 00:00:00 | 9.59 | 9.68 | 9.46 | 9.49 | 207529
2013-06-07 00:00:00 | 9.46 | 9.64 | 9.33 | 9.6 | 501945
2013-06-06 00:00:00 | 9.27 | 9.52 | 9.27 | 9.44 | 660207
2013-06-05 00:00:00 | 9.25 | 9.41 | 9.24 | 9.28 | 637720
2013-06-04 00:00:00 | 9.4 | 9.51 | 9.23 | 9.3 | 1103806
2013-06-03 00:00:00 | 9.8 | 9.8 | 9.45 | 9.5 | 1116841
2013-05-31 00:00:00 | 10.16 | 10.16 | 9.81 | 9.81 | 646545
2013-05-30 00:00:00 | 10.02 | 10.2 | 10.02 | 10.11 | 274045
2013-05-29 00:00:00 | 10.16 | 10.28 | 9.92 | 10.08 | 754979
2013-05-28 00:00:00 | 9.82 | 10.13 | 9.79 | 10.05 | 926936
2013-05-27 00:00:00 | 9.54 | 9.73 | 9.49 | 9.68 | 437848
2013-05-24 00:00:00 | 9.57 | 9.68 | 9.46 | 9.55 | 632143
2013-05-23 00:00:00 | 9.6 | 9.7 | 9.36 | 9.51 | 757982
2013-05-22 00:00:00 | 9.9 | 10.2 | 9.76 | 9.86 | 727429
2013-05-21 00:00:00 | 9.97 | 10.1 | 9.73 | 9.92 | 869814
2013-05-20 00:00:00 | 10.05 | 10.13 | 9.83 | 10.08 | 409228
2013-05-17 00:00:00 | 9.38 | 9.97 | 9.38 | 9.93 | 939784
2013-05-16 00:00:00 | 9.47 | 9.49 | 9.23 | 9.38 | 629507
2013-05-15 00:00:00 | 9.33 | 9.62 | 9.33 | 9.48 | 629953
2013-05-14 00:00:00 | 9.3 | 9.39 | 9.18 | 9.34 | 763308
2013-05-13 00:00:00 | 9.4 | 9.47 | 9.17 | 9.35 | 560453
2013-05-10 00:00:00 | 9.43 | 9.68 | 9.32 | 9.39 | 729536
2013-05-09 00:00:00 | 9.38 | 9.58 | 9.28 | 9.42 | 756596
2013-05-08 00:00:00 | 9.05 | 9.37 | 8.97 | 9.2 | 1313461
2013-05-07 00:00:00 | 9.25 | 9.57 | 9.25 | 9.31 | 798179
2013-05-06 00:00:00 | 9.36 | 9.44 | 9.21 | 9.26 | 356286
2013-05-03 00:00:00 | 8.92 | 9.41 | 8.86 | 9.35 | 1120875
2013-05-02 00:00:00 | 9.1 | 9.13 | 8.86 | 9 | 748381
2013-04-30 00:00:00 | 9.34 | 9.43 | 9.11 | 9.15 | 538519
2013-04-29 00:00:00 | 9.5 | 9.61 | 9.08 | 9.3 | 744559
2013-04-26 00:00:00 | 9.7 | 9.7 | 9.4 | 9.49 | 424683
2013-04-25 00:00:00 | 9.66 | 9.76 | 9.55 | 9.7 | 382160
2013-04-24 00:00:00 | 9.5 | 9.71 | 9.44 | 9.63 | 461080
2013-04-23 00:00:00 | 9.33 | 9.52 | 9.15 | 9.46 | 539647
2013-04-22 00:00:00 | 9.45 | 9.52 | 9.23 | 9.36 | 511319
2013-04-19 00:00:00 | 9.38 | 9.49 | 9.16 | 9.35 | 802688
2013-04-18 00:00:00 | 9.65 | 9.65 | 9.28 | 9.41 | 778415
2013-04-17 00:00:00 | 10.04 | 10.04 | 9.58 | 9.61 | 1042103
2013-04-16 00:00:00 | 9.9 | 10.04 | 9.7 | 9.97 | 844780
2013-04-15 00:00:00 | 10.26 | 10.38 | 9.96 | 10.02 | 768348
2013-04-12 00:00:00 | 10.35 | 10.5 | 10.15 | 10.32 | 728780
2013-04-11 00:00:00 | 10.45 | 10.59 | 10.32 | 10.43 | 458858
2013-04-10 00:00:00 | 10.19 | 10.67 | 10.18 | 10.56 | 541506
2013-04-09 00:00:00 | 10.2 | 10.48 | 9.93 | 10.13 | 672283
2013-04-08 00:00:00 | 10.35 | 10.47 | 10.16 | 10.22 | 534389
2013-04-05 00:00:00 | 10.52 | 10.59 | 10.22 | 10.43 | 445760
2013-04-04 00:00:00 | 10.4 | 10.87 | 10.34 | 10.5 | 1076355
2013-04-03 00:00:00 | 10.8 | 10.8 | 10.18 | 10.36 | 1273478
2013-04-02 00:00:00 | 11.06 | 11.1 | 10.61 | 10.81 | 726628
2013-03-28 00:00:00 | 11 | 11.17 | 10.98 | 11.05 | 282156
2013-03-27 00:00:00 | 11.32 | 11.32 | 10.94 | 11.02 | 700510
2013-03-26 00:00:00 | 11.24 | 11.37 | 11.15 | 11.29 | 310810
2013-03-25 00:00:00 | 11.32 | 11.58 | 11.17 | 11.19 | 591956
2013-03-22 00:00:00 | 11.35 | 11.38 | 11.1 | 11.18 | 419491
2013-03-21 00:00:00 | 11.47 | 11.55 | 11.29 | 11.36 | 454484
2013-03-20 00:00:00 | 11.17 | 11.54 | 11.16 | 11.48 | 788092
2013-03-19 00:00:00 | 11.27 | 11.27 | 10.97 | 11.07 | 755660
2013-03-18 00:00:00 | 11 | 11.37 | 10.9 | 11.18 | 826850
2013-03-15 00:00:00 | 10.97 | 11.11 | 10.89 | 11.05 | 747303
2013-03-14 00:00:00 | 11.2 | 11.29 | 10.97 | 11 | 645624
2013-03-13 00:00:00 | 11.22 | 11.27 | 11.06 | 11.17 | 482478
2013-03-12 00:00:00 | 11.23 | 11.4 | 11.2 | 11.24 | 553732
2013-03-11 00:00:00 | 11.45 | 11.46 | 11.09 | 11.16 | 626413
2013-03-08 00:00:00 | 11.09 | 11.49 | 11.07 | 11.47 | 1007002
2013-03-07 00:00:00 | 11.24 | 11.38 | 10.75 | 10.96 | 1714200
2013-03-06 00:00:00 | 11.58 | 11.98 | 11.29 | 11.5 | 2010315
2013-03-05 00:00:00 | 11.06 | 11.42 | 11.06 | 11.42 | 904034
2013-03-04 00:00:00 | 11.11 | 11.15 | 10.86 | 10.96 | 911603
2013-03-01 00:00:00 | 11.34 | 11.47 | 11.09 | 11.21 | 682427
2013-02-28 00:00:00 | 11.5 | 11.5 | 11.25 | 11.3 | 468993
2013-02-27 00:00:00 | 11.43 | 11.6 | 11.08 | 11.39 | 768189
2013-02-26 00:00:00 | 11.02 | 11.58 | 10.71 | 11.3 | 1057415
2013-02-25 00:00:00 | 11.25 | 11.46 | 11.12 | 11.28 | 931004
2013-02-22 00:00:00 | 11.13 | 11.45 | 11.03 | 11.17 | 1785633
2013-02-21 00:00:00 | 10.29 | 10.95 | 10.2 | 10.91 | 2125147
2013-02-20 00:00:00 | 10.84 | 10.95 | 10.38 | 10.53 | 1399319
2013-02-19 00:00:00 | 10.12 | 10.95 | 9.95 | 10.88 | 5643949
2013-02-18 00:00:00 | 9.49 | 9.52 | 9.36 | 9.4 | 459038
2013-02-15 00:00:00 | 9.28 | 9.62 | 9.25 | 9.49 | 2223623
2013-02-14 00:00:00 | 9.37 | 9.44 | 9.14 | 9.3 | 391683
2013-02-13 00:00:00 | 9.04 | 9.4 | 9.04 | 9.34 | 551199
2013-02-12 00:00:00 | 8.99 | 9.08 | 8.9 | 9.06 | 357863
2013-02-11 00:00:00 | 9.05 | 9.1 | 8.95 | 9.07 | 197455
2013-02-08 00:00:00 | 9.01 | 9.09 | 8.92 | 9.02 | 484362
2013-02-07 00:00:00 | 9.06 | 9.19 | 8.95 | 8.99 | 404470
2013-02-06 00:00:00 | 9 | 9.24 | 8.84 | 9.06 | 794146
2013-02-05 00:00:00 | 8.92 | 9 | 8.82 | 8.97 | 480006
2013-02-04 00:00:00 | 9.29 | 9.31 | 8.91 | 8.94 | 749510
2013-02-01 00:00:00 | 9.28 | 9.49 | 9.22 | 9.25 | 535815
2013-01-31 00:00:00 | 9.3 | 9.33 | 9.15 | 9.31 | 766517
2013-01-30 00:00:00 | 9.52 | 9.54 | 9.21 | 9.34 | 656050
2013-01-29 00:00:00 | 9.23 | 9.55 | 9.17 | 9.48 | 914359
2013-01-28 00:00:00 | 9.4 | 9.4 | 9.13 | 9.18 | 744013
2013-01-25 00:00:00 | 9.51 | 9.52 | 9.18 | 9.22 | 564324
2013-01-24 00:00:00 | 9.45 | 9.57 | 9.34 | 9.54 | 394460
2013-01-23 00:00:00 | 9.53 | 9.59 | 9.38 | 9.44 | 496306
2013-01-22 00:00:00 | 9.65 | 9.66 | 9.43 | 9.54 | 401829
2013-01-21 00:00:00 | 9.6 | 9.66 | 9.52 | 9.59 | 301545
2013-01-18 00:00:00 | 9.6 | 9.61 | 9.46 | 9.52 | 561568
2013-01-17 00:00:00 | 9.22 | 9.55 | 9.1 | 9.53 | 639012
2013-01-16 00:00:00 | 9.12 | 9.26 | 9.02 | 9.23 | 485062
2013-01-15 00:00:00 | 9.28 | 9.3 | 8.98 | 9.16 | 563603
2013-01-14 00:00:00 | 9.31 | 9.5 | 9.27 | 9.28 | 448152
2013-01-11 00:00:00 | 9.5 | 9.52 | 9.21 | 9.3 | 584702
2013-01-10 00:00:00 | 9.6 | 9.68 | 9.4 | 9.44 | 780030
2013-01-09 00:00:00 | 9.53 | 9.64 | 9.46 | 9.57 | 517646
2013-01-08 00:00:00 | 9.62 | 9.74 | 9.43 | 9.48 | 683134
2013-01-07 00:00:00 | 9.3 | 9.64 | 9.27 | 9.64 | 743953
2013-01-04 00:00:00 | 9.36 | 9.37 | 9.27 | 9.3 | 455756
2013-01-03 00:00:00 | 9.4 | 9.59 | 9.35 | 9.39 | 442396
2013-01-02 00:00:00 | 9.2 | 9.44 | 9.18 | 9.4 | 591870
2013-01-01 00:00:00 | 9.02 | 9.08 | 8.87 | 8.96 | 286057
2012-12-31 00:00:00 | 9.02 | 9.08 | 8.87 | 8.96 | 286057
2012-12-28 00:00:00 | 9.02 | 9.08 | 8.87 | 8.96 | 286057
2012-12-27 00:00:00 | 9.16 | 9.27 | 9.03 | 9.05 | 304580
2012-12-26 00:00:00 | 9.22 | 9.25 | 8.99 | 9.18 | 835281
2012-12-25 00:00:00 | 9.22 | 9.25 | 8.99 | 9.18 | 835281
2012-12-24 00:00:00 | 9.22 | 9.25 | 8.99 | 9.18 | 835281
2012-12-21 00:00:00 | 9.22 | 9.25 | 8.99 | 9.18 | 835281
2012-12-20 00:00:00 | 9.01 | 9.4 | 8.98 | 9.28 | 1049267
2012-12-19 00:00:00 | 9.1 | 9.1 | 8.98 | 9.03 | 686574
2012-12-18 00:00:00 | 9.05 | 9.16 | 9.05 | 9.08 | 755240
2012-12-17 00:00:00 | 9 | 9.05 | 8.93 | 8.99 | 1154529
2012-12-14 00:00:00 | 9.22 | 9.29 | 9.03 | 9.11 | 527746
2012-12-13 00:00:00 | 9.36 | 9.36 | 9.06 | 9.22 | 484091
2012-12-12 00:00:00 | 9.38 | 9.44 | 9.28 | 9.28 | 652421
2012-12-11 00:00:00 | 9.12 | 9.42 | 9.12 | 9.35 | 950354
2012-12-10 00:00:00 | 9.14 | 9.2 | 8.93 | 9.18 | 862101
2012-12-07 00:00:00 | 8.92 | 9.21 | 8.9 | 9.14 | 1434645
2012-12-06 00:00:00 | 8.46 | 8.99 | 8.45 | 8.96 | 1709733
2012-12-05 00:00:00 | 8.27 | 8.5 | 8.27 | 8.45 | 1216811
2012-12-04 00:00:00 | 8.12 | 8.27 | 8.12 | 8.18 | 476221
2012-12-03 00:00:00 | 8.06 | 8.39 | 8.06 | 8.16 | 641354
2012-11-30 00:00:00 | 8.2 | 8.25 | 8.09 | 8.09 | 765044
2012-11-29 00:00:00 | 8.12 | 8.24 | 8.12 | 8.19 | 697345
2012-11-28 00:00:00 | 8 | 8.08 | 7.93 | 8.08 | 423830
2012-11-27 00:00:00 | 8.05 | 8.19 | 8.05 | 8.06 | 630252
2012-11-26 00:00:00 | 7.95 | 8.03 | 7.86 | 8 | 408429
2012-11-23 00:00:00 | 8.02 | 8.08 | 7.94 | 8.03 | 408453
2012-11-22 00:00:00 | 7.9 | 8.08 | 7.89 | 8.04 | 567048
2012-11-21 00:00:00 | 7.68 | 7.91 | 7.62 | 7.84 | 625513
2012-11-20 00:00:00 | 7.79 | 7.81 | 7.66 | 7.72 | 676211
2012-11-19 00:00:00 | 7.6 | 7.85 | 7.5 | 7.8 | 750645
2012-11-16 00:00:00 | 7.9 | 7.99 | 7.64 | 7.64 | 846383
2012-11-15 00:00:00 | 7.77 | 8.05 | 7.74 | 7.91 | 834570
2012-11-14 00:00:00 | 8.01 | 8.08 | 7.8 | 7.85 | 622081
2012-11-13 00:00:00 | 7.99 | 8.13 | 7.87 | 8.05 | 903477
2012-11-12 00:00:00 | 8.09 | 8.32 | 7.99 | 8.03 | 1441585
2012-11-09 00:00:00 | 7.78 | 7.91 | 7.69 | 7.85 | 620785
2012-11-08 00:00:00 | 7.87 | 7.93 | 7.74 | 7.77 | 611656
2012-11-07 00:00:00 | 7.92 | 7.97 | 7.76 | 7.88 | 1660936
2012-11-06 00:00:00 | 7.58 | 7.67 | 7.48 | 7.64 | 945506
2012-11-05 00:00:00 | 7.35 | 7.66 | 7.28 | 7.56 | 1324841
2012-11-02 00:00:00 | 7.16 | 7.29 | 7.09 | 7.22 | 737289
2012-11-01 00:00:00 | 6.98 | 7.2 | 6.96 | 7.18 | 1017881
2012-10-31 00:00:00 | 7.1 | 7.22 | 6.97 | 6.98 | 827360
2012-10-30 00:00:00 | 7.05 | 7.19 | 7.02 | 7.09 | 507797
2012-10-29 00:00:00 | 7.2 | 7.2 | 6.92 | 7.05 | 1014494
2012-10-26 00:00:00 | 7.22 | 7.3 | 7.11 | 7.21 | 1186656
2012-10-25 00:00:00 | 7.46 | 7.52 | 7.3 | 7.35 | 551308
2012-10-24 00:00:00 | 7.51 | 7.55 | 7.33 | 7.46 | 427118
2012-10-23 00:00:00 | 7.75 | 7.83 | 7.46 | 7.5 | 595377
2012-10-22 00:00:00 | 7.63 | 7.92 | 7.62 | 7.74 | 927065
2012-10-19 00:00:00 | 7.83 | 7.87 | 7.66 | 7.7 | 529879
2012-10-18 00:00:00 | 7.67 | 7.91 | 7.66 | 7.87 | 851648
2012-10-17 00:00:00 | 7.3 | 7.73 | 7.28 | 7.66 | 1488525
2012-10-16 00:00:00 | 7.25 | 7.35 | 7.18 | 7.29 | 885954
2012-10-15 00:00:00 | 7.19 | 7.26 | 7.18 | 7.22 | 382278
2012-10-12 00:00:00 | 7.23 | 7.31 | 7.18 | 7.2 | 391570
2012-10-11 00:00:00 | 7.1 | 7.35 | 7.07 | 7.28 | 823452
2012-10-10 00:00:00 | 7.15 | 7.28 | 7.1 | 7.14 | 656827
2012-10-09 00:00:00 | 7.39 | 7.4 | 7.17 | 7.19 | 631501
2012-10-08 00:00:00 | 7.35 | 7.4 | 7.15 | 7.35 | 860866
2012-10-05 00:00:00 | 7.31 | 7.46 | 7.13 | 7.43 | 1292355
2012-10-04 00:00:00 | 7.38 | 7.5 | 7.23 | 7.27 | 1289461
2012-10-03 00:00:00 | 7.4 | 7.58 | 7.26 | 7.38 | 940790
2012-10-02 00:00:00 | 7.6 | 7.7 | 7.46 | 7.49 | 1087211
2012-10-01 00:00:00 | 7.43 | 7.7 | 7.38 | 7.7 | 910995
2012-09-28 00:00:00 | 7.73 | 7.77 | 7.41 | 7.43 | 1286977
2012-09-27 00:00:00 | 7.69 | 7.78 | 7.53 | 7.7 | 677801
2012-09-26 00:00:00 | 7.9 | 7.9 | 7.58 | 7.63 | 1352229
2012-09-25 00:00:00 | 8.27 | 8.27 | 7.91 | 8.05 | 1164042
2012-09-24 00:00:00 | 8.23 | 8.35 | 8.11 | 8.33 | 734326
2012-09-21 00:00:00 | 8.45 | 8.49 | 8.29 | 8.29 | 1390334
2012-09-20 00:00:00 | 8.47 | 8.47 | 8.1 | 8.37 | 1431218
2012-09-19 00:00:00 | 8.61 | 8.65 | 8.43 | 8.57 | 780259
2012-09-18 00:00:00 | 8.54 | 8.59 | 8.35 | 8.56 | 1296568
2012-09-17 00:00:00 | 8.6 | 8.74 | 8.52 | 8.66 | 821627
2012-09-14 00:00:00 | 8.45 | 8.84 | 8.41 | 8.79 | 2452657
2012-09-13 00:00:00 | 8.26 | 8.3 | 8.06 | 8.17 | 764379
2012-09-12 00:00:00 | 8.01 | 8.33 | 7.95 | 8.26 | 1152141
2012-09-11 00:00:00 | 7.98 | 8.02 | 7.75 | 8.01 | 878777
2012-09-10 00:00:00 | 7.75 | 8.08 | 7.71 | 8.03 | 947583
2012-09-07 00:00:00 | 7.41 | 7.83 | 7.4 | 7.77 | 1547588
2012-09-06 00:00:00 | 7.19 | 7.42 | 7.17 | 7.37 | 772333
2012-09-05 00:00:00 | 7.32 | 7.48 | 7.12 | 7.18 | 769429
2012-09-04 00:00:00 | 7.15 | 7.18 | 7.08 | 7.13 | 796516
2012-09-03 00:00:00 | 7.17 | 7.36 | 7.13 | 7.22 | 401559
2012-08-31 00:00:00 | 7.02 | 7.29 | 7.02 | 7.22 | 692231
2012-08-30 00:00:00 | 7.15 | 7.15 | 6.99 | 7.06 | 524475
2012-08-29 00:00:00 | 7.3 | 7.33 | 7.1 | 7.15 | 664406
2012-08-28 00:00:00 | 7.33 | 7.44 | 7.28 | 7.34 | 452528
2012-08-27 00:00:00 | 7.37 | 7.49 | 7.34 | 7.41 | 447328
2012-08-24 00:00:00 | 7.62 | 7.64 | 7.29 | 7.41 | 1045981
2012-08-23 00:00:00 | 7.78 | 7.81 | 7.61 | 7.66 | 631632
2012-08-22 00:00:00 | 7.67 | 7.84 | 7.55 | 7.7 | 604168
2012-08-21 00:00:00 | 7.64 | 7.85 | 7.61 | 7.77 | 808071
2012-08-20 00:00:00 | 7.79 | 7.82 | 7.52 | 7.6 | 732819
2012-08-17 00:00:00 | 7.46 | 7.88 | 7.46 | 7.81 | 1490191
2012-08-16 00:00:00 | 7.23 | 7.48 | 7.21 | 7.44 | 617549
2012-08-15 00:00:00 | 7.32 | 7.35 | 7.2 | 7.22 | 637399
2012-08-14 00:00:00 | 7.33 | 7.52 | 7.28 | 7.37 | 772029
2012-08-13 00:00:00 | 7.35 | 7.38 | 7.15 | 7.32 | 793598
2012-08-10 00:00:00 | 7.25 | 7.57 | 7.24 | 7.37 | 1194362
2012-08-09 00:00:00 | 7.06 | 7.44 | 6.87 | 7.33 | 1700653
2012-08-08 00:00:00 | 7.05 | 7.32 | 7.02 | 7.16 | 1985251
2012-08-07 00:00:00 | 6.9 | 7.5 | 6.9 | 7.48 | 2126313
2012-08-06 00:00:00 | 6.75 | 6.95 | 6.64 | 6.9 | 1319577
2012-08-03 00:00:00 | 6.6 | 6.8 | 6.55 | 6.75 | 822647
2012-08-02 00:00:00 | 6.9 | 7.02 | 6.55 | 6.58 | 1279298
2012-08-01 00:00:00 | 7.05 | 7.08 | 6.79 | 6.91 | 957585
2012-07-31 00:00:00 | 7 | 7.11 | 6.95 | 7.08 | 1292627
2012-07-30 00:00:00 | 6.86 | 6.96 | 6.78 | 6.92 | 991581
2012-07-27 00:00:00 | 6.82 | 6.83 | 6.49 | 6.83 | 1200801
2012-07-26 00:00:00 | 6.7 | 6.83 | 6.56 | 6.81 | 926676
2012-07-25 00:00:00 | 6.69 | 6.87 | 6.65 | 6.68 | 878132
2012-07-24 00:00:00 | 6.84 | 6.87 | 6.67 | 6.72 | 639983
2012-07-23 00:00:00 | 6.9 | 6.96 | 6.7 | 6.78 | 840153
2012-07-20 00:00:00 | 7.23 | 7.33 | 6.97 | 7.01 | 846326
2012-07-19 00:00:00 | 7.01 | 7.27 | 7.01 | 7.27 | 1088639
2012-07-18 00:00:00 | 7.29 | 7.35 | 6.91 | 7.17 | 1628105
2012-07-17 00:00:00 | 7.51 | 7.56 | 7.26 | 7.36 | 1006073
2012-07-16 00:00:00 | 7.59 | 7.63 | 7.45 | 7.5 | 601276
2012-07-13 00:00:00 | 7.55 | 7.62 | 7.51 | 7.58 | 550292
2012-07-12 00:00:00 | 7.65 | 7.73 | 7.48 | 7.51 | 677647
2012-07-11 00:00:00 | 7.62 | 7.73 | 7.57 | 7.69 | 533938
2012-07-10 00:00:00 | 7.48 | 7.86 | 7.48 | 7.69 | 839046
2012-07-09 00:00:00 | 7.43 | 7.6 | 7.41 | 7.49 | 857937
2012-07-06 00:00:00 | 7.74 | 7.83 | 7.55 | 7.56 | 1483646
2012-07-05 00:00:00 | 8.39 | 8.39 | 7.85 | 7.99 | 1028227
2012-07-04 00:00:00 | 8.4 | 8.42 | 8.2 | 8.4 | 760202
2012-07-03 00:00:00 | 8.11 | 8.4 | 8.1 | 8.4 | 920818
2012-07-02 00:00:00 | 8.06 | 8.25 | 7.96 | 8.09 | 1009256
2012-06-29 00:00:00 | 7.76 | 8.16 | 7.76 | 8.06 | 1457887
2012-06-28 00:00:00 | 7.53 | 7.59 | 7.3 | 7.53 | 725761
2012-06-27 00:00:00 | 7.55 | 7.64 | 7.44 | 7.52 | 1346111
2012-06-26 00:00:00 | 7.72 | 7.77 | 7.55 | 7.58 | 848082
2012-06-25 00:00:00 | 8.03 | 8.07 | 7.71 | 7.74 | 827823
2012-06-22 00:00:00 | 8.17 | 8.2 | 7.96 | 8.11 | 1014920
2012-06-21 00:00:00 | 8.44 | 8.51 | 8.17 | 8.32 | 834641
2012-06-20 00:00:00 | 8.1 | 8.47 | 8.1 | 8.45 | 1050330
2012-06-19 00:00:00 | 7.91 | 8.2 | 7.87 | 8.14 | 844060
2012-06-18 00:00:00 | 7.96 | 8.09 | 7.71 | 7.84 | 777048
2012-06-15 00:00:00 | 7.52 | 7.88 | 7.52 | 7.84 | 1082814
2012-06-14 00:00:00 | 7.45 | 7.49 | 7.27 | 7.45 | 746538
2012-06-13 00:00:00 |  |  |  | 7.45 | 0
2012-06-12 00:00:00 |  |  |  | 7.54 | 0
2012-06-11 00:00:00 |  |  |  | 7.71 | 0
2012-06-08 00:00:00 |  |  |  | 7.89 | 0
2012-06-07 00:00:00 |  |  |  | 8.16 | 0
2012-06-06 00:00:00 |  |  |  | 8.03 | 0
2012-06-05 00:00:00 |  |  |  | 7.58 | 0
2012-06-04 00:00:00 |  |  |  | 7.54 | 0
2012-06-01 00:00:00 |  |  |  | 7.68 | 0
2012-05-31 00:00:00 |  |  |  | 7.67 | 0
2012-05-30 00:00:00 |  |  |  | 7.93 | 0
2012-05-29 00:00:00 |  |  |  | 8.35 | 0
2012-05-28 00:00:00 |  |  |  | 8.03 | 0
2012-05-25 00:00:00 |  |  |  | 7.83 | 0
2012-05-24 00:00:00 | 7.94 | 8 | 7.72 | 7.9 | 1273697
2012-05-23 00:00:00 | 8.11 | 8.12 | 7.81 | 7.89 | 1357316
2012-05-22 00:00:00 | 7.97 | 8.31 | 7.91 | 8.25 | 1314125
2012-05-21 00:00:00 | 7.75 | 7.92 | 7.7 | 7.83 | 766144
2012-05-18 00:00:00 | 7.69 | 7.81 | 7.63 | 7.74 | 1227413
2012-05-17 00:00:00 | 7.94 | 7.97 | 7.68 | 7.83 | 896440
2012-05-16 00:00:00 | 7.9 | 8.13 | 7.69 | 7.98 | 1721252
2012-05-15 00:00:00 | 8.28 | 8.35 | 7.95 | 7.99 | 1455362
2012-05-14 00:00:00 | 8.15 | 8.27 | 8.07 | 8.22 | 1323882
2012-05-11 00:00:00 | 8.38 | 8.38 | 8.16 | 8.28 | 1346977
2012-05-10 00:00:00 | 8.3 | 8.48 | 8.05 | 8.4 | 2802251
2012-05-09 00:00:00 | 8.79 | 8.79 | 8.21 | 8.33 | 4354881
2012-05-08 00:00:00 | 9.25 | 9.26 | 9.01 | 9.07 | 1083408
2012-05-07 00:00:00 | 9.1 | 9.29 | 8.93 | 9.22 | 1310967
2012-05-04 00:00:00 | 9.72 | 9.77 | 9.28 | 9.33 | 1799390
2012-05-03 00:00:00 | 10.1 | 10.13 | 9.71 | 9.77 | 971266
2012-05-02 00:00:00 | 10.37 | 10.45 | 9.91 | 10.03 | 962190
2012-04-30 00:00:00 | 10.24 | 10.36 | 10.17 | 10.25 | 862943
2012-04-27 00:00:00 | 9.83 | 10.19 | 9.72 | 10.19 | 761412
2012-04-26 00:00:00 | 10.05 | 10.08 | 9.79 | 9.9 | 744728
2012-04-25 00:00:00 | 9.59 | 9.98 | 9.59 | 9.95 | 1036607
2012-04-24 00:00:00 | 9.56 | 9.67 | 9.35 | 9.53 | 1234622
2012-04-23 00:00:00 | 9.89 | 9.89 | 9.32 | 9.46 | 1525841
2012-04-20 00:00:00 | 9.9 | 10.07 | 9.73 | 9.98 | 1191912
2012-04-19 00:00:00 | 10.24 | 10.32 | 9.85 | 9.85 | 1149679
2012-04-18 00:00:00 | 10.36 | 10.41 | 10.04 | 10.19 | 893634
2012-04-17 00:00:00 | 10.04 | 10.39 | 9.99 | 10.36 | 796563
2012-04-16 00:00:00 | 10.18 | 10.31 | 10.03 | 10.04 | 1387538
2012-04-13 00:00:00 | 10.4 | 10.44 | 10.11 | 10.13 | 812838
2012-04-12 00:00:00 | 10.3 | 10.48 | 10.15 | 10.38 | 981024
2012-04-11 00:00:00 | 10.03 | 10.3 | 9.94 | 10.15 | 1227459
2012-04-10 00:00:00 | 10.18 | 10.25 | 9.92 | 9.92 | 1194238
2012-04-05 00:00:00 | 10.52 | 10.6 | 10.03 | 10.29 | 1985890
2012-04-04 00:00:00 | 10.9 | 10.9 | 10.29 | 10.39 | 1591167
2012-04-03 00:00:00 | 11.13 | 11.2 | 10.96 | 10.96 | 750410
2012-04-02 00:00:00 | 11 | 11.1 | 10.75 | 11.04 | 974116
2012-03-30 00:00:00 | 10.9 | 11.12 | 10.75 | 10.86 | 1107655
2012-03-29 00:00:00 | 11.12 | 11.13 | 10.68 | 10.78 | 1642857
2012-03-28 00:00:00 | 11.46 | 11.57 | 10.97 | 11.09 | 1387558
2012-03-27 00:00:00 | 11.6 | 11.78 | 11.48 | 11.52 | 1032936
2012-03-26 00:00:00 | 11.51 | 11.6 | 11.2 | 11.55 | 749469
2012-03-23 00:00:00 | 11.15 | 11.43 | 11.1 | 11.39 | 754916
2012-03-22 00:00:00 | 11.45 | 11.45 | 10.95 | 11.16 | 1268745
2012-03-21 00:00:00 | 11.62 | 11.75 | 11.32 | 11.47 | 559968
2012-03-20 00:00:00 | 11.78 | 11.78 | 11.48 | 11.59 | 802055
2012-03-19 00:00:00 | 11.68 | 11.88 | 11.58 | 11.88 | 775617
2012-03-16 00:00:00 | 11.56 | 11.8 | 11.56 | 11.7 | 1244814
2012-03-15 00:00:00 | 11.09 | 11.63 | 11.03 | 11.6 | 1643381
2012-03-14 00:00:00 | 11.17 | 11.42 | 11.02 | 11.04 | 1200812
2012-03-13 00:00:00 | 10.69 | 11.1 | 10.67 | 11.06 | 1035534
2012-03-12 00:00:00 | 10.72 | 10.88 | 10.64 | 10.64 | 845676
2012-03-09 00:00:00 | 10.56 | 10.7 | 10.26 | 10.67 | 1408996
2012-03-08 00:00:00 | 10.55 | 10.8 | 10.26 | 10.49 | 1801660
2012-03-07 00:00:00 | 10.35 | 10.79 | 10.33 | 10.5 | 1849392
2012-03-06 00:00:00 | 11.11 | 11.18 | 10.35 | 10.4 | 1888072
2012-03-05 00:00:00 | 11.52 | 11.55 | 11.14 | 11.23 | 866702
2012-03-02 00:00:00 | 11.6 | 11.79 | 11.53 | 11.61 | 719826
2012-03-01 00:00:00 | 11.52 | 11.7 | 11.48 | 11.53 | 645943
2012-02-29 00:00:00 | 11.68 | 11.91 | 11.54 | 11.59 | 647157
2012-02-28 00:00:00 | 11.53 | 11.69 | 11.4 | 11.69 | 653033
2012-02-27 00:00:00 | 11.67 | 11.74 | 11.36 | 11.58 | 623024
2012-02-24 00:00:00 | 11.55 | 11.88 | 11.39 | 11.69 | 824429
2012-02-23 00:00:00 | 11.55 | 11.8 | 11.25 | 11.45 | 1008786
2012-02-22 00:00:00 | 11.7 | 11.8 | 11.56 | 11.6 | 798287
2012-02-21 00:00:00 | 11.95 | 11.95 | 11.58 | 11.7 | 1891356
2012-02-20 00:00:00 | 11.65 | 12.16 | 11.65 | 11.96 | 1757476
2012-02-17 00:00:00 | 10.95 | 11.64 | 10.89 | 11.51 | 2547088
2012-02-16 00:00:00 | 10.94 | 10.96 | 10.61 | 10.81 | 1834244
2012-02-15 00:00:00 | 11.4 | 11.51 | 11.05 | 11.09 | 1455297
2012-02-14 00:00:00 | 11.37 | 11.52 | 11.13 | 11.22 | 1023241
2012-02-13 00:00:00 | 11.41 | 11.68 | 11.41 | 11.49 | 779781
2012-02-10 00:00:00 | 11.78 | 11.84 | 11.26 | 11.35 | 1366580
2012-02-09 00:00:00 | 11.88 | 12.33 | 11.82 | 11.87 | 2472486
2012-02-08 00:00:00 | 11.45 | 11.89 | 11.45 | 11.76 | 1307338
2012-02-07 00:00:00 | 11.45 | 11.45 | 11.01 | 11.37 | 1172036
2012-02-06 00:00:00 | 11.65 | 11.65 | 11.25 | 11.4 | 999164
2012-02-03 00:00:00 | 11.19 | 11.69 | 11.05 | 11.47 | 1658833
2012-02-02 00:00:00 | 10.8 | 11.3 | 10.8 | 11.23 | 1624140
2012-02-01 00:00:00 | 10.68 | 10.8 | 10.59 | 10.75 | 1754026
2012-01-31 00:00:00 | 10.9 | 10.94 | 10.47 | 10.62 | 1798153
2012-01-30 00:00:00 | 11.4 | 11.4 | 10.75 | 10.85 | 2343245
2012-01-27 00:00:00 | 11.79 | 11.79 | 11.58 | 11.71 | 863389
2012-01-26 00:00:00 | 11.78 | 11.9 | 11.66 | 11.88 | 1293362
2012-01-25 00:00:00 | 11.6 | 11.99 | 11.47 | 11.7 | 1215819
2012-01-24 00:00:00 | 12 | 12 | 11.51 | 11.75 | 899867
2012-01-23 00:00:00 | 11.99 | 12.18 | 11.83 | 12.1 | 834040
2012-01-20 00:00:00 | 12.04 | 12.1 | 11.57 | 11.96 | 1364003
2012-01-19 00:00:00 | 11.81 | 12.1 | 11.73 | 12.02 | 1285027
2012-01-18 00:00:00 | 11.59 | 11.82 | 11.32 | 11.76 | 2096975
2012-01-17 00:00:00 | 11.92 | 12.14 | 11.72 | 11.9 | 1554592
2012-01-16 00:00:00 | 11.36 | 11.88 | 11.27 | 11.83 | 1245545
2012-01-13 00:00:00 | 11.45 | 11.78 | 11.27 | 11.5 | 2088805
2012-01-12 00:00:00 | 11.2 | 11.47 | 11.13 | 11.31 | 1463066
2012-01-11 00:00:00 | 11.04 | 11.32 | 10.88 | 11.13 | 1200465
2012-01-10 00:00:00 | 10.55 | 11.35 | 10.55 | 11.1 | 1465490
2012-01-09 00:00:00 | 10.78 | 10.79 | 10.47 | 10.58 | 756755
2012-01-06 00:00:00 | 10.69 | 11.1 | 10.61 | 10.8 | 1355564
2012-01-05 00:00:00 | 10.65 | 10.72 | 10.27 | 10.63 | 1034951
2012-01-04 00:00:00 | 10.81 | 10.87 | 10.6 | 10.65 | 680817
2012-01-03 00:00:00 | 10.47 | 10.86 | 10.31 | 10.81 | 1535732
2012-01-02 00:00:00 | 9.93 | 10.46 | 9.93 | 10.37 | 777335
2011-12-30 00:00:00 | 9.86 | 9.99 | 9.82 | 9.92 | 470951
2011-12-29 00:00:00 | 9.68 | 9.9 | 9.55 | 9.87 | 791322
2011-12-28 00:00:00 | 9.71 | 9.9 | 9.65 | 9.69 | 636632
2011-12-27 00:00:00 | 9.74 | 9.79 | 9.61 | 9.75 | 305299
2011-12-23 00:00:00 | 9.65 | 9.76 | 9.55 | 9.71 | 538809
2011-12-22 00:00:00 | 9.34 | 9.64 | 9.34 | 9.61 | 813795
2011-12-21 00:00:00 | 9.45 | 9.65 | 9.32 | 9.33 | 1154493
2011-12-20 00:00:00 | 8.79 | 9.42 | 8.75 | 9.34 | 838833
2011-12-19 00:00:00 | 8.89 | 9.09 | 8.7 | 8.77 | 827778
2011-12-16 00:00:00 | 9 | 9.28 | 8.91 | 8.99 | 908380
2011-12-15 00:00:00 | 8.81 | 9.14 | 8.81 | 8.91 | 779834
2011-12-14 00:00:00 | 9.02 | 9.19 | 8.78 | 8.79 | 1627877
2011-12-13 00:00:00 | 9.14 | 9.25 | 8.92 | 9 | 1245730
2011-12-12 00:00:00 | 9.49 | 9.51 | 9 | 9 | 702483
2011-12-09 00:00:00 | 9.27 | 9.61 | 9.26 | 9.53 | 895125
2011-12-08 00:00:00 | 9.66 | 9.92 | 9.35 | 9.45 | 1159097
2011-12-07 00:00:00 | 9.98 | 10.1 | 9.45 | 9.57 | 964724
2011-12-06 00:00:00 | 9.84 | 9.98 | 9.65 | 9.82 | 970148
2011-12-05 00:00:00 | 9.8 | 10.13 | 9.76 | 9.98 | 965275
2011-12-02 00:00:00 | 9.75 | 9.9 | 9.62 | 9.67 | 957142
2011-12-01 00:00:00 | 9.69 | 9.87 | 9.51 | 9.62 | 1199034
2011-11-30 00:00:00 | 9 | 9.76 | 8.82 | 9.72 | 2339818
2011-11-29 00:00:00 | 8.99 | 9.13 | 8.77 | 9.1 | 848375
2011-11-28 00:00:00 | 8.64 | 9.05 | 8.6 | 9.03 | 1009635
2011-11-25 00:00:00 | 8.54 | 8.61 | 8.2 | 8.46 | 855799
2011-11-24 00:00:00 | 8.42 | 8.72 | 8.27 | 8.49 | 932356
2011-11-23 00:00:00 | 8.46 | 8.65 | 8.29 | 8.29 | 1278969
2011-11-22 00:00:00 | 8.69 | 8.78 | 8.48 | 8.49 | 1099188
2011-11-21 00:00:00 | 9.1 | 9.1 | 8.62 | 8.7 | 1314310
2011-11-18 00:00:00 | 9.24 | 9.25 | 9 | 9.07 | 701781
2011-11-17 00:00:00 | 9.35 | 9.4 | 9.12 | 9.22 | 893538
2011-11-16 00:00:00 | 9.22 | 9.57 | 9.19 | 9.43 | 963860
2011-11-15 00:00:00 | 9.48 | 9.64 | 9.22 | 9.26 | 1022770
2011-11-14 00:00:00 | 9.73 | 9.84 | 9.48 | 9.59 | 1279045
2011-11-11 00:00:00 | 9.45 | 9.63 | 9.16 | 9.6 | 1209914
2011-11-10 00:00:00 | 9.19 | 9.58 | 9.12 | 9.25 | 2210214
2011-11-09 00:00:00 | 10.05 | 10.25 | 9.25 | 9.34 | 4167590
2011-11-08 00:00:00 | 10.17 | 10.49 | 10.16 | 10.22 | 1125537
2011-11-07 00:00:00 | 10.37 | 10.52 | 10.04 | 10.15 | 1189104
2011-11-04 00:00:00 | 10.69 | 10.95 | 10.25 | 10.47 | 1413174
2011-11-03 00:00:00 | 10.12 | 10.66 | 10.03 | 10.56 | 1767223
2011-11-02 00:00:00 | 10.35 | 10.44 | 9.95 | 10.27 | 1181595
2011-11-01 00:00:00 | 10.4 | 10.47 | 9.92 | 10.01 | 1843791
2011-10-31 00:00:00 | 11.22 | 11.33 | 10.72 | 10.78 | 1671953
2011-10-28 00:00:00 | 11.39 | 11.65 | 11.12 | 11.38 | 1651210
2011-10-27 00:00:00 | 11.3 | 11.59 | 11.16 | 11.25 | 2258223
2011-10-26 00:00:00 | 10.8 | 11.07 | 10.54 | 10.78 | 1158920
2011-10-25 00:00:00 | 11.03 | 11.31 | 10.74 | 10.85 | 1674785
2011-10-24 00:00:00 | 10.45 | 11.2 | 10.35 | 11.1 | 1573764
2011-10-21 00:00:00 | 10 | 10.32 | 9.93 | 10.31 | 942727
2011-10-20 00:00:00 | 10.14 | 10.28 | 9.8 | 9.84 | 1025312
2011-10-19 00:00:00 | 10.29 | 10.58 | 10.21 | 10.37 | 879041
2011-10-18 00:00:00 | 9.89 | 10.33 | 9.62 | 10.13 | 1258085
2011-10-17 00:00:00 | 10.98 | 11.21 | 9.9 | 10.15 | 2287842
2011-10-14 00:00:00 | 10.34 | 10.99 | 10.29 | 10.69 | 1191630
2011-10-13 00:00:00 | 10.52 | 10.77 | 10.23 | 10.32 | 1920067
2011-10-12 00:00:00 | 9.73 | 10.63 | 9.53 | 10.52 | 2309425
2011-10-11 00:00:00 | 9.7 | 9.94 | 9.43 | 9.87 | 1300042
2011-10-10 00:00:00 | 9.23 | 9.69 | 9.15 | 9.67 | 1537601
2011-10-07 00:00:00 | 9.47 | 9.64 | 9.07 | 9.08 | 1957984
2011-10-06 00:00:00 | 9.1 | 9.53 | 8.99 | 9.52 | 1383453
2011-10-05 00:00:00 | 8.83 | 9.05 | 8.59 | 9.01 | 1251042
2011-10-04 00:00:00 | 9 | 9.1 | 8.2 | 8.57 | 2028823
2011-10-03 00:00:00 | 9.02 | 9.31 | 8.82 | 9.18 | 873020
2011-09-30 00:00:00 | 9.98 | 9.98 | 9.2 | 9.32 | 1650010
2011-09-29 00:00:00 | 9.72 | 10.15 | 9.61 | 10.11 | 1229774
2011-09-28 00:00:00 | 9.63 | 9.99 | 9.34 | 9.7 | 1626865
2011-09-27 00:00:00 | 9.5 | 9.84 | 9.36 | 9.84 | 2328393
2011-09-26 00:00:00 | 9.02 | 9.38 | 8.71 | 9.24 | 4049370
2011-09-23 00:00:00 | 9.92 | 10.01 | 9.01 | 9.61 | 2065348
2011-09-22 00:00:00 | 9.8 | 9.88 | 9.61 | 9.77 | 2269129
2011-09-21 00:00:00 | 10.47 | 10.52 | 10.11 | 10.23 | 915149
2011-09-20 00:00:00 | 10 | 10.52 | 9.99 | 10.5 | 1056798
2011-09-19 00:00:00 | 10.58 | 10.58 | 10.08 | 10.1 | 1409997
2011-09-16 00:00:00 | 11.03 | 11.13 | 10.45 | 10.93 | 2124453
2011-09-15 00:00:00 | 10.3 | 11.01 | 10.1 | 10.99 | 1944550
2011-09-14 00:00:00 | 9.59 | 10.33 | 9.58 | 10.21 | 1423771
2011-09-13 00:00:00 | 9.8 | 9.95 | 9.32 | 9.8 | 1483087
2011-09-12 00:00:00 | 9.6 | 9.85 | 9.3 | 9.55 | 1918934
2011-09-09 00:00:00 | 10.44 | 10.44 | 9.71 | 9.85 | 1848292
2011-09-08 00:00:00 | 10.42 | 10.87 | 10.26 | 10.55 | 1727451
2011-09-07 00:00:00 | 10.2 | 10.39 | 10 | 10.39 | 1834106
2011-09-06 00:00:00 | 9.94 | 10.15 | 9.45 | 9.63 | 1986236
2011-09-05 00:00:00 | 10.29 | 10.3 | 9.82 | 9.91 | 2110978
2011-09-02 00:00:00 | 11.26 | 11.3 | 10.42 | 10.58 | 2022740
2011-09-01 00:00:00 | 11.72 | 11.72 | 11.12 | 11.49 | 1344278
2011-08-31 00:00:00 | 11.11 | 11.83 | 11.03 | 11.59 | 2241500
2011-08-30 00:00:00 | 10.9 | 11 | 10.55 | 10.98 | 1350132
2011-08-29 00:00:00 | 10.8 | 10.85 | 10.53 | 10.72 | 827104
2011-08-26 00:00:00 | 10.47 | 10.59 | 10.05 | 10.43 | 1250645
2011-08-25 00:00:00 | 11 | 11.39 | 10.38 | 10.57 | 2695053
2011-08-24 00:00:00 | 10.09 | 10.73 | 9.99 | 10.62 | 1886517
2011-08-23 00:00:00 | 10.29 | 10.38 | 9.77 | 9.93 | 1554378
2011-08-22 00:00:00 | 9.85 | 10.32 | 9.85 | 9.95 | 1272497
2011-08-19 00:00:00 | 9.98 | 10.16 | 9.53 | 9.95 | 2510624
2011-08-18 00:00:00 | 10.8 | 10.99 | 9.95 | 10.17 | 2216550
2011-08-17 00:00:00 | 11.02 | 11.33 | 10.78 | 10.98 | 1307842
2011-08-16 00:00:00 | 11.48 | 11.48 | 10.8 | 11.12 | 2357369
2011-08-15 00:00:00 | 11.55 | 11.68 | 11.23 | 11.4 | 2367175
2011-08-12 00:00:00 | 10.54 | 11.04 | 10.15 | 10.87 | 3232737
2011-08-11 00:00:00 | 10.05 | 10.68 | 9.72 | 10.39 | 5712560
2011-08-10 00:00:00 | 12.56 | 12.58 | 9.21 | 9.59 | 11117116
2011-08-09 00:00:00 | 12.55 | 13.14 | 11.55 | 12.95 | 4216311
2011-08-08 00:00:00 | 13.56 | 14.27 | 12.3 | 12.5 | 3424589
2011-08-05 00:00:00 | 13.01 | 14.69 | 12.75 | 13.92 | 5020432
2011-08-04 00:00:00 | 15.39 | 15.55 | 13.76 | 13.94 | 3766021
2011-08-03 00:00:00 | 14.77 | 15.66 | 14.75 | 15.11 | 3265440
2011-08-02 00:00:00 | 16.25 | 16.26 | 14.73 | 15.03 | 5406724
2011-08-01 00:00:00 | 17.48 | 17.55 | 16.33 | 16.34 | 1974154
2011-07-29 00:00:00 | 17 | 17.32 | 16.75 | 17 | 1268319
2011-07-28 00:00:00 | 16.97 | 17.13 | 16.69 | 17.09 | 1896727
2011-07-27 00:00:00 | 17.8 | 17.8 | 16.9 | 17.22 | 3523704
2011-07-26 00:00:00 | 19.08 | 19.08 | 17.31 | 17.72 | 5050099
2011-07-25 00:00:00 | 19.76 | 19.76 | 18.87 | 19.08 | 2186420
2011-07-22 00:00:00 | 20.07 | 20.2 | 19.77 | 19.94 | 695736
2011-07-21 00:00:00 | 20 | 20.13 | 19.21 | 19.85 | 1378807
2011-07-20 00:00:00 | 19.96 | 20.09 | 19.65 | 19.85 | 944061
2011-07-19 00:00:00 | 19.9 | 20.2 | 19.7 | 19.79 | 947772
2011-07-18 00:00:00 | 19.82 | 19.9 | 19.26 | 19.43 | 1112407
2011-07-15 00:00:00 | 20.14 | 20.17 | 19.85 | 20.05 | 941052
2011-07-14 00:00:00 | 20.4 | 20.83 | 20.25 | 20.34 | 746253
2011-07-13 00:00:00 | 20.31 | 20.78 | 20.31 | 20.7 | 624359
2011-07-12 00:00:00 | 20.2 | 20.49 | 19.64 | 20.43 | 1177593
2011-07-11 00:00:00 | 20.87 | 21.16 | 20.35 | 20.56 | 1126480
2011-07-08 00:00:00 | 21.75 | 21.91 | 21.11 | 21.27 | 817020
2011-07-07 00:00:00 | 21.71 | 21.79 | 21.2 | 21.75 | 1186987
2011-07-06 00:00:00 | 21.1 | 21.78 | 20.66 | 21.53 | 2171852
2011-07-05 00:00:00 | 21 | 21.35 | 20.88 | 21.1 | 840569
2011-07-04 00:00:00 | 20.98 | 21.08 | 20.72 | 21.05 | 578917
2011-07-01 00:00:00 | 20.68 | 21.08 | 20.57 | 20.86 | 827017
2011-06-30 00:00:00 | 20.35 | 20.94 | 20.35 | 20.75 | 1077400
2011-06-29 00:00:00 | 19.7 | 20.4 | 19.68 | 20.33 | 1417065
2011-06-28 00:00:00 | 19.43 | 19.58 | 19.2 | 19.5 | 951511
2011-06-27 00:00:00 | 19.36 | 19.55 | 19.2 | 19.29 | 741615
2011-06-23 00:00:00 | 19.7 | 19.72 | 19.2 | 19.34 | 1322083
2011-06-22 00:00:00 | 20.05 | 20.1 | 19.73 | 19.8 | 825071
2011-06-21 00:00:00 | 19.67 | 20.01 | 19.52 | 19.96 | 1356023
2011-06-20 00:00:00 | 19.29 | 19.35 | 19.2 | 19.26 | 942486
2011-06-17 00:00:00 | 19.75 | 19.76 | 19.26 | 19.56 | 1778530
2011-06-16 00:00:00 | 20.06 | 20.06 | 19.52 | 19.82 | 1253612
2011-06-15 00:00:00 | 20.5 | 20.59 | 20.19 | 20.21 | 1040991
2011-06-14 00:00:00 | 20.29 | 20.59 | 20.23 | 20.44 | 1554798
2011-06-13 00:00:00 | 20 | 20.06 | 19.67 | 19.8 | 418866
2011-06-10 00:00:00 | 20.14 | 20.43 | 19.86 | 19.96 | 1544962
2011-06-09 00:00:00 | 19.57 | 20.11 | 19.37 | 20.09 | 1481901
2011-06-08 00:00:00 | 19.72 | 19.85 | 19.37 | 19.45 | 1275933
2011-06-07 00:00:00 | 19.24 | 19.93 | 19.17 | 19.72 | 4954402
2011-06-06 00:00:00 | 19.78 | 19.8 | 19.22 | 19.34 | 1972921
2011-06-03 00:00:00 | 20.08 | 20.19 | 19.65 | 19.82 | 1729179
2011-06-02 00:00:00 | 20.25 | 20.25 | 20.05 | 20.08 | 1024802
2011-06-01 00:00:00 | 20.66 | 20.72 | 20.26 | 20.28 | 1585699
2011-05-31 00:00:00 | 20.18 | 20.6 | 20.18 | 20.59 | 1854505
2011-05-30 00:00:00 | 20.39 | 20.41 | 20.1 | 20.1 | 853536
2011-05-27 00:00:00 | 19.81 | 20.94 | 19.81 | 20.5 | 2544279
2011-05-26 00:00:00 | 21.9 | 22.57 | 21.61 | 21.61 | 2302397
2011-05-25 00:00:00 | 21.7 | 22.05 | 21.53 | 21.95 | 1038535
2011-05-24 00:00:00 | 21.78 | 22.18 | 21.7 | 21.81 | 567052
2011-05-23 00:00:00 | 21.86 | 21.95 | 21.35 | 21.64 | 1133339
2011-05-20 00:00:00 | 22.75 | 22.96 | 22.32 | 22.43 | 946399
2011-05-19 00:00:00 | 22.66 | 22.82 | 22.41 | 22.71 | 769881
2011-05-18 00:00:00 | 23 | 23.04 | 22.38 | 22.47 | 1077141
2011-05-17 00:00:00 | 23.16 | 23.34 | 22.76 | 22.84 | 702637
2011-05-16 00:00:00 | 23.26 | 23.58 | 22.88 | 23.23 | 768410
2011-05-13 00:00:00 | 23.63 | 23.7 | 23.22 | 23.48 | 1092991
2011-05-12 00:00:00 | 23.63 | 23.75 | 22.77 | 23.36 | 2206940
2011-05-11 00:00:00 | 25.18 | 25.19 | 23.55 | 23.6 | 3067537
2011-05-10 00:00:00 | 25.3 | 25.66 | 25.2 | 25.58 | 996672
2011-05-09 00:00:00 | 25.18 | 25.68 | 24.97 | 25.14 | 889292
2011-05-06 00:00:00 | 24.49 | 25.27 | 24.44 | 25.21 | 1622534
2011-05-05 00:00:00 | 24.49 | 24.49 | 23.54 | 24.02 | 1004922
2011-05-04 00:00:00 | 24.79 | 24.81 | 24.02 | 24.26 | 943969
2011-05-03 00:00:00 | 24.94 | 25.08 | 24.7 | 24.79 | 994487
2011-05-02 00:00:00 | 24.64 | 25.25 | 24.6 | 24.9 | 1085490
2011-04-29 00:00:00 | 23.02 | 24.43 | 23 | 24.28 | 1197806
2011-04-28 00:00:00 | 22.99 | 23.05 | 22.63 | 23.01 | 672424
2011-04-27 00:00:00 | 23.04 | 23.06 | 22.73 | 22.73 | 609997
2011-04-26 00:00:00 | 23.15 | 23.4 | 22.84 | 22.91 | 690260
2011-04-21 00:00:00 | 23.14 | 23.5 | 23.04 | 23.15 | 721639
2011-04-20 00:00:00 | 22.39 | 23.06 | 22.39 | 22.86 | 580629
2011-04-19 00:00:00 | 21.76 | 22.23 | 21.76 | 22.16 | 559781
2011-04-18 00:00:00 | 22.35 | 22.55 | 21.46 | 21.77 | 1220928
2011-04-15 00:00:00 | 22.53 | 22.6 | 22.04 | 22.17 | 656392
2011-04-14 00:00:00 | 22.58 | 22.8 | 22.24 | 22.4 | 817074
2011-04-13 00:00:00 | 22.73 | 22.92 | 22.41 | 22.62 | 1109147
2011-04-12 00:00:00 | 23.26 | 23.49 | 22.69 | 22.73 | 992973
2011-04-11 00:00:00 | 23.85 | 23.88 | 23.42 | 23.57 | 593089
2011-04-08 00:00:00 | 23.9 | 24 | 23.78 | 23.85 | 435936
2011-04-07 00:00:00 | 23.98 | 24.25 | 23.71 | 23.8 | 790893
2011-04-06 00:00:00 | 23.92 | 23.96 | 23.42 | 23.87 | 858510
2011-04-05 00:00:00 | 23.75 | 23.88 | 23.48 | 23.88 | 517611
2011-04-04 00:00:00 | 23.96 | 23.96 | 23.67 | 23.7 | 416970
2011-04-01 00:00:00 | 23.65 | 23.9 | 23.5 | 23.7 | 783080
2011-03-31 00:00:00 | 23.93 | 23.96 | 23.41 | 23.52 | 550147
2011-03-30 00:00:00 | 23.45 | 23.95 | 23.4 | 23.89 | 832913
2011-03-29 00:00:00 | 23.3 | 23.3 | 22.78 | 23.2 | 550092
2011-03-28 00:00:00 | 23.31 | 23.45 | 22.86 | 23.17 | 715277
2011-03-25 00:00:00 | 23.6 | 23.6 | 23.02 | 23.33 | 619621
2011-03-24 00:00:00 | 22.77 | 23.4 | 22.65 | 23.37 | 960131
2011-03-23 00:00:00 | 22.45 | 23.02 | 22.31 | 22.75 | 862074
2011-03-22 00:00:00 | 22.86 | 22.9 | 22.27 | 22.58 | 1000992
2011-03-21 00:00:00 | 22.89 | 23.12 | 22.6 | 22.66 | 795698
2011-03-18 00:00:00 | 22.05 | 22.26 | 21.71 | 22.13 | 1140003
2011-03-17 00:00:00 | 21.5 | 21.94 | 21.16 | 21.71 | 1531932
2011-03-16 00:00:00 | 21.68 | 22.23 | 21.44 | 21.67 | 1991162
2011-03-15 00:00:00 | 21.55 | 21.69 | 20.73 | 21.51 | 2285993
2011-03-14 00:00:00 | 22 | 22.99 | 21.55 | 22.27 | 1904006
2011-03-11 00:00:00 | 22.85 | 22.9 | 22.45 | 22.52 | 1191476
2011-03-10 00:00:00 | 23.6 | 23.92 | 23.11 | 23.16 | 1196048
2011-03-09 00:00:00 | 24.35 | 24.56 | 23.84 | 23.98 | 1164225
2011-03-08 00:00:00 | 24.53 | 24.55 | 23.44 | 24.12 | 1442244
2011-03-07 00:00:00 | 23.8 | 24.25 | 23.64 | 24.05 | 860015
2011-03-04 00:00:00 | 23.7 | 24.35 | 23.67 | 24.18 | 1392426
2011-03-03 00:00:00 | 23.35 | 23.75 | 23.11 | 23.67 | 897135
2011-03-02 00:00:00 | 22.94 | 23.22 | 22.56 | 22.9 | 922438
2011-03-01 00:00:00 | 23.8 | 24.16 | 23.26 | 23.35 | 773158
2011-02-28 00:00:00 | 23.6 | 23.75 | 23.2 | 23.55 | 851786
2011-02-25 00:00:00 | 22.89 | 23.67 | 22.81 | 23.58 | 778370
2011-02-24 00:00:00 | 22.25 | 22.98 | 22.1 | 22.96 | 1274246
2011-02-23 00:00:00 | 23.22 | 23.24 | 22.34 | 22.54 | 1150679
2011-02-22 00:00:00 | 22.25 | 23.53 | 22.11 | 23.18 | 1378565
2011-02-21 00:00:00 | 22.55 | 23.14 | 22.42 | 22.55 | 943379
2011-02-18 00:00:00 | 23.1 | 23.1 | 22.15 | 22.76 | 1419553
2011-02-17 00:00:00 | 23.88 | 23.94 | 22.58 | 23.04 | 980854
2011-02-16 00:00:00 | 24.16 | 24.2 | 23.42 | 23.8 | 1624108
2011-02-15 00:00:00 | 24.5 | 24.63 | 23.88 | 24.07 | 768519
2011-02-14 00:00:00 | 24.4 | 24.84 | 24.35 | 24.66 | 938224
2011-02-11 00:00:00 | 24 | 24.19 | 23.46 | 24.05 | 1548883
2011-02-10 00:00:00 | 24.89 | 24.96 | 24.01 | 24.1 | 1250036
2011-02-09 00:00:00 | 25.49 | 25.64 | 24.75 | 24.8 | 765588
2011-02-08 00:00:00 | 24.67 | 25.61 | 24.61 | 25.55 | 1377133
2011-02-07 00:00:00 | 24.46 | 24.66 | 24.14 | 24.48 | 897384
2011-02-04 00:00:00 | 24.37 | 24.54 | 24.24 | 24.33 | 428592
2011-02-03 00:00:00 | 24.21 | 24.5 | 24.05 | 24.25 | 698650
2011-02-02 00:00:00 | 24.15 | 24.7 | 24 | 24.17 | 960248
2011-02-01 00:00:00 | 23.51 | 23.91 | 23.31 | 23.89 | 902931
2011-01-31 00:00:00 | 23.85 | 23.9 | 23.06 | 23.36 | 1177328
2011-01-28 00:00:00 | 24.75 | 24.8 | 24.01 | 24.07 | 969388
2011-01-27 00:00:00 | 24.29 | 25.09 | 24.2 | 24.66 | 1653720
2011-01-26 00:00:00 | 24.89 | 25.03 | 24 | 24.15 | 1495463
2011-01-25 00:00:00 | 24.45 | 25.22 | 24.23 | 24.7 | 1453643
2011-01-24 00:00:00 | 24.65 | 24.65 | 23.76 | 24.12 | 1089297
2011-01-21 00:00:00 | 23.91 | 24.81 | 23.8 | 23.94 | 1459522
2011-01-20 00:00:00 | 23.79 | 24.05 | 23.07 | 23.8 | 3244190
2011-01-19 00:00:00 | 22.87 | 22.94 | 22.01 | 22.28 | 1131438
2011-01-18 00:00:00 | 22.27 | 23 | 22.27 | 22.95 | 927614
2011-01-17 00:00:00 | 22.53 | 22.54 | 21.85 | 22.16 | 479771
2011-01-14 00:00:00 | 22.52 | 22.67 | 22.04 | 22.4 | 516303
2011-01-13 00:00:00 | 22.8 | 22.91 | 22.23 | 22.5 | 701608
2011-01-12 00:00:00 | 22.42 | 23.08 | 22.42 | 22.87 | 1014940
2011-01-11 00:00:00 | 21.6 | 22.4 | 21.6 | 22.35 | 908865
2011-01-10 00:00:00 | 21.82 | 21.95 | 21.28 | 21.35 | 602447
2011-01-07 00:00:00 | 21.52 | 22.08 | 21.31 | 21.92 | 931459
2011-01-06 00:00:00 | 21.4 | 22 | 21.13 | 21.52 | 968171
2011-01-05 00:00:00 | 21.82 | 21.89 | 20.88 | 21.4 | 959645
2011-01-04 00:00:00 | 21.75 | 22.16 | 21.72 | 21.92 | 829499
2011-01-03 00:00:00 | 21.11 | 21.71 | 21.11 | 21.64 | 498299
2010-12-30 00:00:00 | 20.93 | 21.06 | 20.84 | 21 | 259309
2010-12-29 00:00:00 | 21 | 21.17 | 21 | 21.09 | 182696
2010-12-28 00:00:00 | 20.96 | 21.18 | 20.86 | 21.07 | 209617
2010-12-27 00:00:00 | 21.16 | 21.16 | 20.81 | 21.11 | 234944
2010-12-23 00:00:00 | 21.25 | 21.42 | 21.02 | 21.21 | 326877
2010-12-22 00:00:00 | 21.44 | 21.6 | 21.15 | 21.3 | 427606
2010-12-21 00:00:00 | 21.25 | 21.58 | 21.23 | 21.41 | 429166
2010-12-20 00:00:00 | 20.64 | 21.3 | 20.3 | 21.19 | 827094
2010-12-17 00:00:00 | 20.65 | 20.99 | 20.55 | 20.8 | 1096564
2010-12-16 00:00:00 | 20.83 | 20.98 | 20.3 | 20.56 | 1417158
2010-12-15 00:00:00 | 21.13 | 21.38 | 20.95 | 21.31 | 663274
2010-12-14 00:00:00 | 21.26 | 21.39 | 20.74 | 21.17 | 811091
2010-12-13 00:00:00 | 21.46 | 21.59 | 21.35 | 21.37 | 477968
2010-12-10 00:00:00 | 20.39 | 21.42 | 20.38 | 21.28 | 894320
2010-12-09 00:00:00 | 21.3 | 21.35 | 19.82 | 20.38 | 1104637
2010-12-08 00:00:00 | 21 | 21.23 | 20.81 | 20.89 | 788275
2010-12-07 00:00:00 | 21.45 | 21.45 | 21.09 | 21.17 | 876520
2010-12-06 00:00:00 | 20.99 | 21.28 | 20.37 | 20.96 | 731629
2010-12-03 00:00:00 | 20.78 | 21 | 20.71 | 21 | 772626
2010-12-02 00:00:00 | 20.3 | 21.07 | 20.1 | 20.91 | 1481066
2010-12-01 00:00:00 | 19.49 | 20.12 | 19.26 | 20.09 | 938158
2010-11-30 00:00:00 | 19.37 | 19.49 | 19.01 | 19.35 | 953595
2010-11-29 00:00:00 | 19.75 | 20.23 | 19.05 | 19.2 | 1744070
2010-11-26 00:00:00 | 19.49 | 19.8 | 19.09 | 19.7 | 1467918
2010-11-25 00:00:00 | 18.5 | 19.67 | 18.47 | 19.64 | 1821751
2010-11-24 00:00:00 | 18.15 | 18.46 | 17.77 | 18.3 | 896938
2010-11-23 00:00:00 | 18.31 | 18.35 | 17.96 | 18.12 | 907267
2010-11-22 00:00:00 | 18.61 | 18.89 | 18.35 | 18.41 | 1301987
2010-11-19 00:00:00 | 18.38 | 18.62 | 17.96 | 18.39 | 869029
2010-11-18 00:00:00 | 17.97 | 18.39 | 17.89 | 18.39 | 951189
2010-11-17 00:00:00 | 17.41 | 17.88 | 17.27 | 17.67 | 444841
2010-11-16 00:00:00 | 18.14 | 18.14 | 17.34 | 17.35 | 1108980
2010-11-15 00:00:00 | 17.63 | 18.58 | 17.6 | 18.29 | 1617809
2010-11-12 00:00:00 | 17 | 17.66 | 16.85 | 17.62 | 1203271
2010-11-11 00:00:00 | 17.55 | 17.58 | 17.2 | 17.33 | 1039082
2010-11-10 00:00:00 | 17.9 | 17.94 | 17.1 | 17.24 | 1881124
2010-11-09 00:00:00 | 17.68 | 18.39 | 17.68 | 18.02 | 1282335
2010-11-08 00:00:00 | 17.34 | 17.86 | 17.29 | 17.71 | 1064081
2010-11-05 00:00:00 | 17.05 | 17.33 | 17 | 17.26 | 985205
2010-11-04 00:00:00 | 16.71 | 17.16 | 16.71 | 16.95 | 939475
2010-11-03 00:00:00 | 16.8 | 16.89 | 16.5 | 16.57 | 650031
2010-11-02 00:00:00 | 16.23 | 16.57 | 16.16 | 16.56 | 576863
2010-11-01 00:00:00 | 16.2 | 16.45 | 16.14 | 16.2 | 493420
2010-10-29 00:00:00 | 16.33 | 16.36 | 15.84 | 15.9 | 1445610
2010-10-28 00:00:00 | 16.64 | 16.68 | 16.43 | 16.49 | 546650
2010-10-27 00:00:00 | 16.56 | 16.9 | 16.56 | 16.56 | 413208
2010-10-26 00:00:00 | 17.01 | 17.14 | 16.54 | 16.66 | 1207424
2010-10-25 00:00:00 | 16.94 | 17.47 | 16.94 | 17.27 | 842903
2010-10-22 00:00:00 | 16.8 | 16.94 | 16.71 | 16.85 | 561274
2010-10-21 00:00:00 | 16.78 | 16.93 | 16.63 | 16.8 | 638778
2010-10-20 00:00:00 | 16.18 | 16.78 | 16.12 | 16.76 | 746455
2010-10-19 00:00:00 | 16.48 | 16.77 | 16.15 | 16.17 | 976983
2010-10-18 00:00:00 | 16.26 | 16.48 | 16.16 | 16.3 | 382690
2010-10-15 00:00:00 | 16.27 | 16.37 | 16.13 | 16.34 | 533142
2010-10-14 00:00:00 | 16.34 | 16.38 | 16.06 | 16.14 | 582062
2010-10-13 00:00:00 | 15.85 | 16.23 | 15.8 | 16.23 | 931035
2010-10-12 00:00:00 | 15.51 | 15.7 | 15.25 | 15.67 | 741186
2010-10-11 00:00:00 | 15.95 | 15.97 | 15.48 | 15.6 | 911074
2010-10-08 00:00:00 | 16.04 | 16.04 | 15.41 | 15.76 | 1325122
2010-10-07 00:00:00 | 16.4 | 16.4 | 15.84 | 16.08 | 1301902
2010-10-06 00:00:00 | 16.8 | 17.25 | 16.26 | 16.35 | 1263948
2010-10-05 00:00:00 | 16.11 | 16.64 | 15.95 | 16.63 | 535440
2010-10-04 00:00:00 | 16.4 | 16.45 | 16.06 | 16.12 | 387649
2010-10-01 00:00:00 | 16.66 | 16.82 | 16.19 | 16.33 | 599575
2010-09-30 00:00:00 | 16.45 | 16.87 | 16.45 | 16.5 | 619890
2010-09-29 00:00:00 | 16.56 | 16.71 | 16.22 | 16.5 | 711348
2010-09-28 00:00:00 | 16.2 | 16.46 | 15.9 | 16.42 | 608674
2010-09-27 00:00:00 | 16.4 | 16.5 | 15.96 | 16.17 | 724809
2010-09-24 00:00:00 | 16 | 16.31 | 15.81 | 16.25 | 714816
2010-09-23 00:00:00 | 16.72 | 16.72 | 15.56 | 16.01 | 1997777
2010-09-22 00:00:00 | 17.48 | 17.48 | 16.62 | 16.69 | 819152
2010-09-21 00:00:00 | 17.28 | 17.55 | 17.08 | 17.37 | 596207
2010-09-20 00:00:00 | 17.54 | 17.54 | 17.01 | 17.19 | 511501
2010-09-17 00:00:00 | 17.09 | 17.56 | 17.03 | 17.45 | 1186176
2010-09-16 00:00:00 | 17.09 | 17.13 | 16.78 | 16.86 | 351095
2010-09-15 00:00:00 | 17.26 | 17.38 | 16.8 | 17.14 | 814321
2010-09-14 00:00:00 | 17.6 | 17.75 | 16.95 | 17.13 | 934160
2010-09-13 00:00:00 | 17.4 | 17.73 | 17.26 | 17.66 | 711466
2010-09-10 00:00:00 | 17.11 | 17.4 | 17.03 | 17.2 | 594990
2010-09-09 00:00:00 | 17.1 | 17.24 | 16.96 | 17.19 | 620345
2010-09-08 00:00:00 | 16.62 | 17.29 | 16.48 | 17.25 | 1484570
2010-09-07 00:00:00 | 16.5 | 16.71 | 16.25 | 16.4 | 1085056
2010-09-06 00:00:00 | 16.38 | 16.57 | 16.25 | 16.43 | 654676
2010-09-03 00:00:00 | 16.01 | 16.26 | 15.88 | 16.1 | 701988
2010-09-02 00:00:00 | 16.01 | 16.13 | 15.81 | 16.01 | 655755
2010-09-01 00:00:00 | 15.57 | 16.12 | 15.19 | 16.01 | 1164325
2010-08-31 00:00:00 | 15.18 | 15.46 | 15.02 | 15.46 | 671680
2010-08-30 00:00:00 | 15.16 | 15.34 | 15.1 | 15.25 | 459132
2010-08-27 00:00:00 | 14.9 | 15.07 | 14.6 | 14.93 | 711336
2010-08-26 00:00:00 | 14.95 | 15.02 | 14.76 | 14.9 | 654828
2010-08-25 00:00:00 | 15.15 | 15.18 | 14.55 | 14.8 | 808114
2010-08-24 00:00:00 | 15.58 | 15.58 | 14.8 | 15.17 | 732672
2010-08-23 00:00:00 | 15.84 | 15.97 | 15.64 | 15.7 | 444360
2010-08-20 00:00:00 | 16.1 | 16.14 | 15.57 | 15.77 | 682980
2010-08-19 00:00:00 | 16.2 | 16.53 | 15.89 | 15.93 | 689172
2010-08-18 00:00:00 | 16.28 | 16.37 | 15.93 | 16.26 | 719187
2010-08-17 00:00:00 | 15.86 | 16.31 | 15.83 | 16.3 | 876972
2010-08-16 00:00:00 | 16.05 | 16.15 | 15.6 | 15.86 | 502783
2010-08-13 00:00:00 | 16.17 | 16.23 | 15.76 | 15.99 | 713960
2010-08-12 00:00:00 | 15.98 | 16.12 | 15.55 | 15.87 | 774239
2010-08-11 00:00:00 | 16.93 | 16.95 | 15.92 | 16.06 | 1832292
2010-08-10 00:00:00 | 17.24 | 17.24 | 16.75 | 17.06 | 650714
2010-08-09 00:00:00 | 17.13 | 17.31 | 16.95 | 17.05 | 544769
2010-08-06 00:00:00 | 17 | 17.33 | 16.82 | 17 | 931378
2010-08-05 00:00:00 | 16.78 | 17.08 | 16.77 | 16.91 | 839639
2010-08-04 00:00:00 | 16.75 | 16.99 | 16.54 | 16.85 | 730492
2010-08-03 00:00:00 | 16.7 | 16.85 | 16.56 | 16.83 | 672384
2010-08-02 00:00:00 | 16.1 | 16.65 | 16.06 | 16.65 | 818437
2010-07-30 00:00:00 | 16 | 16.04 | 15.46 | 15.89 | 594313
2010-07-29 00:00:00 | 16.18 | 16.27 | 15.85 | 16.02 | 448824
2010-07-28 00:00:00 | 16.06 | 16.19 | 15.77 | 16.03 | 591484
2010-07-27 00:00:00 | 16.5 | 16.62 | 16.04 | 16.09 | 773847
2010-07-26 00:00:00 | 16.35 | 16.56 | 16.13 | 16.41 | 1215606
2010-07-23 00:00:00 | 15.6 | 16.29 | 15.58 | 16.13 | 1681559
2010-07-22 00:00:00 | 15 | 15.55 | 14.92 | 15.5 | 939487
2010-07-21 00:00:00 | 14.98 | 15.33 | 14.92 | 15.14 | 1077506
2010-07-20 00:00:00 | 14.72 | 14.78 | 14.22 | 14.65 | 964039
2010-07-19 00:00:00 | 14.75 | 14.88 | 14.55 | 14.68 | 687938
2010-07-16 00:00:00 | 14.9 | 15.21 | 14.71 | 14.82 | 843450
2010-07-15 00:00:00 | 15.28 | 15.42 | 14.87 | 14.93 | 588442
2010-07-14 00:00:00 | 15.6 | 15.62 | 15.09 | 15.3 | 620240
2010-07-13 00:00:00 | 15.14 | 15.54 | 15.12 | 15.4 | 778280
2010-07-12 00:00:00 | 15.15 | 15.23 | 14.88 | 15.04 | 494634
2010-07-09 00:00:00 | 15.15 | 15.38 | 14.93 | 15.07 | 799792
2010-07-08 00:00:00 | 15.1 | 15.19 | 14.86 | 14.92 | 551885
2010-07-07 00:00:00 | 14.88 | 14.92 | 14.54 | 14.85 | 727272
2010-07-06 00:00:00 | 14.2 | 15.12 | 14.2 | 15.02 | 1153019
2010-07-05 00:00:00 | 14.28 | 14.35 | 14.08 | 14.08 | 452954
2010-07-02 00:00:00 | 14.62 | 14.7 | 14.2 | 14.29 | 862854
2010-07-01 00:00:00 | 14.3 | 14.7 | 14.2 | 14.28 | 1188043
2010-06-30 00:00:00 | 15.02 | 15.1 | 14.37 | 14.54 | 1694904
2010-06-29 00:00:00 | 15.51 | 15.51 | 15.01 | 15.05 | 727907
2010-06-28 00:00:00 | 15.66 | 15.87 | 15.47 | 15.8 | 581369
2010-06-25 00:00:00 | 16.01 | 16.09 | 15.46 | 15.5 | 813268
2010-06-24 00:00:00 | 16.57 | 16.61 | 16 | 16.05 | 622371
2010-06-23 00:00:00 | 16.42 | 16.8 | 16.3 | 16.45 | 587969
2010-06-22 00:00:00 | 16.91 | 16.98 | 16.46 | 16.68 | 714383
2010-06-21 00:00:00 | 17.35 | 17.44 | 16.92 | 17.1 | 970356
2010-06-18 00:00:00 | 16.48 | 16.85 | 16.38 | 16.78 | 1198230
2010-06-17 00:00:00 | 16.15 | 16.53 | 16.05 | 16.36 | 953792
2010-06-16 00:00:00 | 16.42 | 16.45 | 15.97 | 16.23 | 1179145
2010-06-15 00:00:00 | 15.4 | 16.19 | 15.4 | 16.18 | 1537347
2010-06-14 00:00:00 | 15.53 | 15.72 | 15.31 | 15.55 | 1608134
2010-06-11 00:00:00 | 14.88 | 15.21 | 14.67 | 15.11 | 1789116
2010-06-10 00:00:00 | 14.06 | 14.78 | 13.99 | 14.74 | 1947194
2010-06-09 00:00:00 | 13.85 | 14.24 | 13.74 | 14.22 | 1864238
2010-06-08 00:00:00 | 14.12 | 14.21 | 13.5 | 13.65 | 1867057
2010-06-07 00:00:00 | 14 | 14.29 | 13.88 | 13.97 | 2028729
2010-06-04 00:00:00 | 15.24 | 15.31 | 14.47 | 14.47 | 1420077
2010-06-03 00:00:00 | 15.38 | 15.63 | 15.11 | 15.2 | 943025
2010-06-02 00:00:00 | 15.12 | 15.12 | 14.53 | 15 | 1355734
2010-06-01 00:00:00 | 15.58 | 15.58 | 14.77 | 15.23 | 1082045
2010-05-31 00:00:00 | 15.4 | 15.87 | 15.39 | 15.5 | 500808
2010-05-28 00:00:00 | 15.97 | 16 | 15.36 | 15.44 | 1377198
2010-05-27 00:00:00 | 15.42 | 15.8 | 15.22 | 15.79 | 1729909
2010-05-26 00:00:00 | 15 | 15.6 | 14.99 | 15.24 | 1884047
2010-05-25 00:00:00 | 15.2 | 15.2 | 14.33 | 14.62 | 2054895
2010-05-24 00:00:00 | 16.19 | 16.25 | 15.47 | 15.7 | 1195210
2010-05-21 00:00:00 | 15.74 | 16.04 | 15.35 | 15.95 | 2546366
2010-05-20 00:00:00 | 16.64 | 16.81 | 15.33 | 15.79 | 3070636
2010-05-19 00:00:00 | 17.65 | 17.65 | 16.67 | 16.85 | 1972151
2010-05-18 00:00:00 | 17.57 | 18.26 | 17.57 | 17.97 | 1573461
2010-05-17 00:00:00 | 17.39 | 17.84 | 17.18 | 17.3 | 1311552
2010-05-14 00:00:00 | 18.36 | 18.41 | 17.24 | 17.51 | 1826714
2010-05-13 00:00:00 | 19.29 | 19.29 | 18.26 | 18.5 | 1608915
2010-05-12 00:00:00 | 19.8 | 19.88 | 18.9 | 19.11 | 2773605
2010-05-11 00:00:00 | 19.76 | 19.79 | 19.15 | 19.74 | 843998
2010-05-10 00:00:00 | 19.2 | 20.23 | 19.02 | 20.09 | 1227155
2010-05-07 00:00:00 | 18.25 | 18.63 | 17.8 | 18.3 | 1567442
2010-05-06 00:00:00 | 18.93 | 19.61 | 18.66 | 18.77 | 853592
2010-05-05 00:00:00 | 19.7 | 19.96 | 18.75 | 19.12 | 1415925
2010-05-04 00:00:00 | 20.65 | 20.75 | 19.65 | 19.82 | 1025483
2010-05-03 00:00:00 | 20.11 | 20.68 | 19.71 | 20.55 | 737646
2010-04-30 00:00:00 | 20.97 | 21.08 | 19.94 | 20.02 | 1204140
2010-04-29 00:00:00 | 20.5 | 20.94 | 20.31 | 20.9 | 713206
2010-04-28 00:00:00 | 20.4 | 20.94 | 19.87 | 20.69 | 1560208
2010-04-27 00:00:00 | 21.88 | 21.94 | 20.93 | 20.93 | 906920
2010-04-26 00:00:00 | 21.89 | 22.1 | 21.69 | 21.89 | 636315
2010-04-23 00:00:00 | 21.48 | 21.98 | 21.38 | 21.68 | 697476
2010-04-22 00:00:00 | 22.21 | 22.4 | 21.26 | 21.34 | 1136565
2010-04-21 00:00:00 | 22.13 | 22.49 | 21.96 | 22.05 | 932594
2010-04-20 00:00:00 | 21.65 | 22.36 | 21.56 | 22.15 | 1120620
2010-04-19 00:00:00 | 21.83 | 21.95 | 21.13 | 21.6 | 934549
2010-04-16 00:00:00 | 22.68 | 23 | 22.36 | 22.36 | 829753
2010-04-15 00:00:00 | 22.65 | 22.94 | 22.41 | 22.94 | 646435
2010-04-14 00:00:00 | 22.2 | 22.58 | 22.11 | 22.52 | 831199
2010-04-13 00:00:00 | 22.11 | 22.39 | 21.98 | 22.03 | 755221
2010-04-12 00:00:00 | 22.69 | 22.7 | 22.17 | 22.17 | 404950
2010-04-09 00:00:00 | 22.63 | 22.65 | 22.36 | 22.55 | 326832
2010-04-08 00:00:00 | 22.8 | 22.85 | 22.03 | 22.22 | 1067364
2010-04-07 00:00:00 | 23.61 | 23.87 | 22.95 | 22.96 | 953221
2010-04-06 00:00:00 | 22.7 | 23.45 | 22.67 | 23.45 | 890653
2010-04-01 00:00:00 | 22.3 | 22.44 | 21.87 | 22.44 | 1479350
2010-03-31 00:00:00 | 21.75 | 22.08 | 21.74 | 21.88 | 904426
2010-03-30 00:00:00 | 22.34 | 22.46 | 21.4 | 21.68 | 1071396
2010-03-29 00:00:00 | 22.21 | 22.49 | 22.09 | 22.13 | 889076
2010-03-26 00:00:00 | 22 | 22.19 | 21.78 | 22.08 | 916285
2010-03-25 00:00:00 | 21.5 | 22 | 21.4 | 21.98 | 773524
2010-03-24 00:00:00 | 21.8 | 21.87 | 21.16 | 21.6 | 592005
2010-03-23 00:00:00 | 21.2 | 21.94 | 21.18 | 21.64 | 825073
2010-03-22 00:00:00 | 21.19 | 21.27 | 20.44 | 21.18 | 1145258
2010-03-19 00:00:00 | 21.15 | 21.6 | 21.1 | 21.35 | 1759487
2010-03-18 00:00:00 | 20.59 | 21.7 | 20.4 | 21.2 | 1297784
2010-03-17 00:00:00 | 20.45 | 20.72 | 20.4 | 20.6 | 637234
2010-03-16 00:00:00 | 20 | 20.59 | 20 | 20.44 | 1342050
2010-03-15 00:00:00 | 20.6 | 20.6 | 19.84 | 19.85 | 964291
2010-03-12 00:00:00 | 19.96 | 20.71 | 19.96 | 20.59 | 710260
2010-03-11 00:00:00 | 20.25 | 20.25 | 19.89 | 20.13 | 948583
2010-03-10 00:00:00 | 19.28 | 20.23 | 19.27 | 20.23 | 1683022
2010-03-09 00:00:00 | 18.67 | 19.52 | 18.36 | 19.34 | 1485259
2010-03-08 00:00:00 | 19.1 | 19.18 | 18.92 | 19.01 | 553168
2010-03-05 00:00:00 | 18.84 | 19.19 | 18.8 | 19.04 | 488040
2010-03-04 00:00:00 | 18.8 | 19.09 | 18.62 | 18.76 | 723480
2010-03-03 00:00:00 | 18.18 | 19.1 | 18.13 | 18.9 | 1731723
2010-03-02 00:00:00 | 17.7 | 18.28 | 17.42 | 18.28 | 1394200
2010-03-01 00:00:00 | 17.2 | 17.65 | 16.76 | 17.65 | 1075359
2010-02-26 00:00:00 | 16.93 | 17.08 | 16.71 | 17.08 | 390075
2010-02-25 00:00:00 | 17.05 | 17.22 | 16.3 | 16.74 | 555127
2010-02-24 00:00:00 | 17.12 | 17.28 | 16.75 | 17.15 | 569073
2010-02-23 00:00:00 | 17.44 | 17.7 | 17.03 | 17.07 | 731834
2010-02-22 00:00:00 | 17.41 | 17.65 | 17.22 | 17.3 | 328746
2010-02-19 00:00:00 | 16.95 | 17.48 | 16.95 | 17.41 | 275590
2010-02-18 00:00:00 | 16.8 | 17.37 | 16.7 | 17.25 | 540022
2010-02-17 00:00:00 | 16.76 | 16.93 | 16.76 | 16.89 | 577465
2010-02-16 00:00:00 | 16.2 | 16.43 | 16.02 | 16.43 | 800139
2010-02-15 00:00:00 | 16.23 | 16.4 | 16.01 | 16.1 | 596491
2010-02-12 00:00:00 | 16.61 | 16.64 | 15.73 | 16.09 | 741188
2010-02-11 00:00:00 | 16.5 | 16.71 | 16.07 | 16.31 | 688144
2010-02-10 00:00:00 | 16.9 | 16.93 | 16.27 | 16.36 | 912530
2010-02-09 00:00:00 | 16.48 | 17.03 | 16.31 | 16.78 | 640460
2010-02-08 00:00:00 | 16.6 | 16.94 | 16.02 | 16.46 | 1062333
2010-02-05 00:00:00 | 17.37 | 17.37 | 16.34 | 16.37 | 1776954
2010-02-04 00:00:00 | 18.25 | 18.43 | 17.42 | 17.57 | 971227
2010-02-03 00:00:00 | 18.14 | 18.6 | 17.99 | 18.26 | 769458
2010-02-02 00:00:00 | 17.6 | 18.1 | 17.34 | 18.1 | 644870
2010-02-01 00:00:00 | 17.1 | 17.5 | 16.96 | 17.47 | 495366
2010-01-29 00:00:00 | 17.16 | 17.36 | 16.83 | 17.15 | 716159
2010-01-28 00:00:00 | 17.51 | 17.9 | 17.05 | 17.05 | 755276
2010-01-27 00:00:00 | 17.43 | 17.8 | 16.77 | 17.29 | 780119
2010-01-26 00:00:00 | 17.65 | 17.89 | 17.51 | 17.59 | 654884
2010-01-25 00:00:00 | 17.25 | 18.16 | 17.25 | 17.79 | 747765
2010-01-22 00:00:00 | 17.94 | 18.08 | 17.12 | 17.65 | 1506513
2010-01-21 00:00:00 | 18.1 | 18.72 | 17.97 | 18.05 | 1173178
2010-01-20 00:00:00 | 18.75 | 18.76 | 17.82 | 18 | 726880
2010-01-19 00:00:00 | 18.85 | 18.85 | 18.25 | 18.74 | 625483
2010-01-18 00:00:00 | 18.75 | 19 | 18.64 | 18.81 | 276754
2010-01-15 00:00:00 | 19.25 | 19.29 | 18.74 | 18.74 | 743494
2010-01-14 00:00:00 | 18.82 | 19.4 | 18.68 | 19.3 | 770288
2010-01-13 00:00:00 | 18.28 | 18.95 | 18.22 | 18.6 | 503301
2010-01-12 00:00:00 | 19 | 19.14 | 18.15 | 18.47 | 1004022
2010-01-11 00:00:00 | 19.4 | 19.74 | 19.04 | 19.06 | 766410
2010-01-08 00:00:00 | 19.11 | 19.72 | 19.03 | 19.3 | 971222
2010-01-07 00:00:00 | 18.19 | 19.27 | 18.16 | 19.08 | 1004529
2010-01-06 00:00:00 | 18.49 | 18.58 | 18.09 | 18.19 | 307313
2010-01-05 00:00:00 | 17.95 | 18.48 | 17.83 | 18.4 | 639948
2010-01-04 00:00:00 | 17.7 | 18.05 | 17.7 | 17.95 | 492011
2010-01-01 00:00:00 | 17.51 | 17.9 | 17.28 | 17.85 | 428550
2009-12-29 00:00:00 | 17.79 | 17.87 | 17.56 | 17.64 | 303077
2009-12-28 00:00:00 | 17.73 | 17.9 | 17.7 | 17.9 | 203165
2009-12-25 00:00:00 | 17.96 | 17.98 | 17.55 | 17.73 | 502396
2009-12-22 00:00:00 | 17.55 | 17.97 | 17.45 | 17.91 | 672093
2009-12-21 00:00:00 | 17.05 | 17.6 | 17.05 | 17.6 | 547684
2009-12-18 00:00:00 | 17.09 | 17.35 | 16.98 | 17.05 | 781423
2009-12-17 00:00:00 | 16.84 | 17.22 | 16.81 | 17.13 | 603208
2009-12-16 00:00:00 | 16.45 | 17.2 | 16.38 | 16.96 | 940616
2009-12-15 00:00:00 | 16.35 | 16.56 | 16.31 | 16.48 | 705195
2009-12-14 00:00:00 | 15.8 | 16.49 | 15.66 | 16.34 | 876173
2009-12-11 00:00:00 | 15.1 | 15.76 | 15.1 | 15.6 | 686435
2009-12-10 00:00:00 | 15.05 | 15.21 | 14.86 | 15.02 | 678565
2009-12-09 00:00:00 | 15.24 | 15.42 | 14.9 | 15.1 | 501703
2009-12-08 00:00:00 | 15.61 | 15.76 | 15.27 | 15.45 | 475877
2009-12-07 00:00:00 | 15.71 | 15.84 | 15.51 | 15.77 | 235589
2009-12-04 00:00:00 | 15.72 | 16.07 | 15.52 | 15.74 | 428520
2009-12-03 00:00:00 | 16.07 | 16.28 | 15.69 | 15.75 | 552195
2009-12-02 00:00:00 | 15.97 | 16.01 | 15.62 | 15.91 | 450057
2009-12-01 00:00:00 | 15.76 | 16.04 | 15.64 | 15.91 | 450316
2009-11-30 00:00:00 | 16.2 | 16.25 | 15.5 | 15.55 | 632043
2009-11-27 00:00:00 | 15.33 | 16.12 | 15.1 | 16.05 | 674903
2009-11-26 00:00:00 | 16.25 | 16.26 | 15.5 | 15.73 | 839689
2009-11-25 00:00:00 | 16.47 | 16.68 | 16.26 | 16.43 | 325858
2009-11-24 00:00:00 | 16.37 | 16.47 | 16.09 | 16.2 | 410423
2009-11-23 00:00:00 | 15.95 | 16.58 | 15.95 | 16.58 | 585930
2009-11-20 00:00:00 | 15.9 | 16.29 | 15.65 | 15.73 | 556344
2009-11-19 00:00:00 | 16.5 | 16.58 | 15.84 | 15.89 | 766004
2009-11-18 00:00:00 | 16.72 | 16.85 | 16.55 | 16.65 | 463831
2009-11-17 00:00:00 | 16.58 | 16.76 | 16.34 | 16.57 | 695887
2009-11-16 00:00:00 | 16.25 | 16.59 | 16.04 | 16.55 | 713260
2009-11-13 00:00:00 | 16.08 | 16.62 | 15.58 | 15.88 | 1431575
2009-11-12 00:00:00 | 16.34 | 17.02 | 16.24 | 16.91 | 1197269
2009-11-11 00:00:00 | 15.6 | 16.53 | 15.44 | 16.5 | 994428
2009-11-10 00:00:00 | 15.84 | 15.84 | 15.17 | 15.29 | 673667
2009-11-09 00:00:00 | 15.7 | 15.86 | 15.55 | 15.8 | 474896
2009-11-06 00:00:00 | 15.63 | 15.9 | 15.02 | 15.39 | 850298
2009-11-05 00:00:00 | 14.94 | 15.62 | 14.62 | 15.45 | 731716
2009-11-04 00:00:00 | 14.72 | 15.26 | 14.61 | 15.17 | 745938
2009-11-03 00:00:00 | 15.11 | 15.11 | 14.49 | 14.49 | 685341
2009-11-02 00:00:00 | 14.78 | 15.48 | 14.63 | 15.27 | 691034
2009-10-30 00:00:00 | 15.7 | 15.78 | 14.88 | 14.93 | 932370
2009-10-29 00:00:00 | 14.73 | 15.64 | 14.39 | 15.51 | 1105257
2009-10-28 00:00:00 | 16.11 | 16.12 | 14.91 | 14.94 | 1696440
2009-10-27 00:00:00 | 16.52 | 16.83 | 16.06 | 16.11 | 653268
2009-10-26 00:00:00 | 17.12 | 17.14 | 16.5 | 16.51 | 674049
2009-10-23 00:00:00 | 17.31 | 17.51 | 16.84 | 16.94 | 731644
2009-10-22 00:00:00 | 17.32 | 17.36 | 16.78 | 16.93 | 891630
2009-10-21 00:00:00 | 18.26 | 18.32 | 17.1 | 17.69 | 1157385
2009-10-20 00:00:00 | 18.48 | 18.59 | 18.04 | 18.25 | 465640
2009-10-19 00:00:00 | 18.49 | 18.85 | 18.17 | 18.31 | 509837
2009-10-16 00:00:00 | 19 | 19.13 | 18.1 | 18.36 | 551172
2009-10-15 00:00:00 | 18.88 | 18.98 | 18.52 | 18.93 | 384222
2009-10-14 00:00:00 | 18.46 | 18.88 | 18.45 | 18.7 | 815977
2009-10-13 00:00:00 | 18.57 | 18.98 | 18.01 | 18.11 | 980641
2009-10-12 00:00:00 | 18.17 | 18.58 | 18.13 | 18.46 | 1331393
2009-10-09 00:00:00 | 17.5 | 17.77 | 17.25 | 17.58 | 906329
2009-10-08 00:00:00 | 16.82 | 17.6 | 16.4 | 17.55 | 2270925
2009-10-07 00:00:00 | 16.28 | 16.57 | 15.9 | 16 | 796330
2009-10-06 00:00:00 | 15.36 | 16.46 | 15.35 | 16.29 | 1417994
2009-10-05 00:00:00 | 15 | 15.44 | 14.88 | 15.15 | 627225
2009-10-02 00:00:00 | 14.67 | 15.33 | 14.44 | 14.91 | 1334794
2009-10-01 00:00:00 | 15.55 | 15.74 | 14.86 | 14.88 | 800573
2009-09-30 00:00:00 | 15.76 | 15.95 | 15.44 | 15.66 | 832707
2009-09-29 00:00:00 | 16.28 | 16.28 | 15.67 | 15.78 | 725213
2009-09-28 00:00:00 | 16.33 | 16.33 | 15.54 | 16.2 | 672896
2009-09-25 00:00:00 | 16.15 | 16.3 | 15.7 | 16.15 | 776604
2009-09-24 00:00:00 | 16.57 | 16.57 | 15.98 | 16.11 | 647950
2009-09-23 00:00:00 | 16.65 | 16.99 | 16.53 | 16.78 | 631025
2009-09-22 00:00:00 | 16.5 | 16.8 | 16.5 | 16.55 | 569394
2009-09-21 00:00:00 | 16.9 | 17.1 | 16.17 | 16.4 | 681755
2009-09-18 00:00:00 | 17 | 17.2 | 16.85 | 17.06 | 840769
2009-09-17 00:00:00 | 17.63 | 17.9 | 16.76 | 17.13 | 2964885
2009-09-16 00:00:00 | 16.35 | 17.57 | 16.31 | 17.39 | 2694879
2009-09-15 00:00:00 | 16.42 | 16.55 | 16.13 | 16.31 | 1383692
2009-09-14 00:00:00 | 16.56 | 16.57 | 16.17 | 16.43 | 898289
2009-09-11 00:00:00 | 16.2 | 16.87 | 16.07 | 16.84 | 1283220
2009-09-10 00:00:00 | 16.37 | 16.41 | 15.5 | 16.21 | 2131511
2009-09-09 00:00:00 | 16.6 | 16.68 | 16.2 | 16.37 | 868269
2009-09-08 00:00:00 | 16 | 16.72 | 15.8 | 16.7 | 1868436
2009-09-07 00:00:00 | 17.72 | 18.76 | 17.6 | 18.19 | 1592865
2009-09-04 00:00:00 | 16.06 | 17.46 | 15.9 | 17.46 | 2190730
2009-09-03 00:00:00 | 16.77 | 17.63 | 16.45 | 17.59 | 755665
2009-09-02 00:00:00 | 17.48 | 17.48 | 16.48 | 16.77 | 1070891
2009-09-01 00:00:00 | 18.8 | 18.83 | 17.32 | 17.56 | 933380
2009-08-31 00:00:00 | 19.25 | 19.26 | 18.43 | 18.6 | 336721
2009-08-28 00:00:00 | 19.11 | 19.56 | 19.04 | 19.41 | 336505
2009-08-27 00:00:00 | 19.47 | 19.47 | 18.66 | 18.83 | 535304
2009-08-26 00:00:00 | 19.66 | 19.96 | 19.27 | 19.4 | 371845
2009-08-25 00:00:00 | 19.57 | 19.96 | 18.96 | 19.85 | 411558
2009-08-24 00:00:00 | 20.5 | 20.77 | 19.9 | 19.95 | 287733
2009-08-21 00:00:00 | 19.66 | 20.2 | 19.66 | 20.2 | 603418
2009-08-20 00:00:00 | 19.3 | 19.95 | 19.27 | 19.89 | 480653
2009-08-19 00:00:00 | 18.71 | 19.2 | 18.51 | 18.99 | 575863
2009-08-18 00:00:00 | 18.14 | 18.79 | 18.1 | 18.78 | 462119
2009-08-17 00:00:00 | 18.49 | 18.5 | 17.76 | 17.96 | 535983
2009-08-14 00:00:00 | 19.03 | 19.27 | 18.52 | 18.61 | 638105
2009-08-13 00:00:00 | 19.3 | 19.59 | 18.67 | 19.02 | 804318
2009-08-12 00:00:00 | 18.99 | 19 | 18.34 | 18.94 | 483196
2009-08-11 00:00:00 | 20.31 | 20.41 | 18.77 | 19 | 698778
2009-08-10 00:00:00 | 19.5 | 20.66 | 19.42 | 20.37 | 972766
2009-08-07 00:00:00 | 19 | 19.75 | 18.27 | 19.38 | 656707
2009-08-06 00:00:00 | 18.43 | 18.96 | 18.43 | 18.84 | 432423
2009-08-05 00:00:00 | 18.4 | 18.7 | 17.95 | 18.26 | 376963
2009-08-04 00:00:00 | 18.45 | 18.59 | 17.96 | 18.43 | 351416
2009-08-03 00:00:00 | 18.03 | 18.72 | 18.03 | 18.48 | 443614
2009-07-31 00:00:00 | 17.91 | 18.06 | 17.56 | 18.06 | 360077
2009-07-30 00:00:00 | 17.3 | 18 | 17.03 | 17.95 | 297603
2009-07-29 00:00:00 | 16.99 | 17.55 | 16.96 | 17.05 | 326410
2009-07-28 00:00:00 | 17.8 | 17.99 | 16.94 | 17.13 | 372870
2009-07-27 00:00:00 | 17.96 | 18.15 | 17.7 | 17.83 | 301680
2009-07-24 00:00:00 | 17.91 | 18.48 | 17.33 | 17.62 | 727001
2009-07-23 00:00:00 | 17.47 | 18.43 | 17.17 | 18.05 | 569009
2009-07-22 00:00:00 | 17.55 | 17.89 | 16.7 | 17.37 | 502530
2009-07-21 00:00:00 | 16.67 | 17.79 | 16.56 | 17.65 | 809290
2009-07-20 00:00:00 | 16.42 | 16.7 | 16.2 | 16.56 | 316084
2009-07-17 00:00:00 | 15.92 | 16.38 | 15.91 | 16.22 | 435815
2009-07-16 00:00:00 | 16.04 | 16.19 | 15.8 | 15.92 | 634008
2009-07-15 00:00:00 | 15.16 | 16.03 | 15.16 | 16.03 | 474281
2009-07-14 00:00:00 | 14.75 | 15.1 | 14.65 | 15.07 | 279430
2009-07-13 00:00:00 | 13.72 | 14.6 | 13.72 | 14.49 | 261412
2009-07-10 00:00:00 | 14.39 | 14.84 | 13.93 | 14.07 | 476638
2009-07-09 00:00:00 | 14.55 | 14.91 | 14.34 | 14.4 | 437412
2009-07-08 00:00:00 | 14.76 | 14.82 | 14.32 | 14.32 | 488002
2009-07-07 00:00:00 | 14.81 | 15.25 | 14.76 | 14.89 | 334714
2009-07-06 00:00:00 | 14.97 | 14.99 | 14.6 | 14.89 | 383561
2009-07-03 00:00:00 | 15.46 | 15.6 | 14.99 | 15.15 | 374404
2009-07-02 00:00:00 | 15.95 | 16.13 | 15.52 | 15.52 | 944663
2009-07-01 00:00:00 | 15.28 | 15.79 | 15.27 | 15.69 | 461158
2009-06-30 00:00:00 | 15.44 | 15.57 | 14.89 | 15.14 | 434104
2009-06-29 00:00:00 | 14.8 | 15.49 | 14.74 | 15.32 | 460245
2009-06-26 00:00:00 | 14.58 | 15.3 | 14.5 | 14.89 | 760408
2009-06-25 00:00:00 | 14.3 | 14.5 | 14.02 | 14.32 | 676217
2009-06-24 00:00:00 | 13.41 | 14.08 | 13.15 | 13.96 | 682539
2009-06-23 00:00:00 | 12.75 | 13.56 | 12.74 | 13.28 | 551691
2009-06-22 00:00:00 | 13.6 | 13.78 | 12.92 | 12.95 | 411447
2009-06-19 00:00:00 | 13.38 | 13.84 | 13.11 | 13.68 | 574917
2009-06-18 00:00:00 | 13.51 | 13.57 | 12.85 | 13.26 | 811184
2009-06-17 00:00:00 | 14.5 | 14.55 | 13.08 | 13.32 | 1166922
2009-06-16 00:00:00 | 14.38 | 14.68 | 13.83 | 14.52 | 564554
2009-06-15 00:00:00 | 14.9 | 14.93 | 14.45 | 14.47 | 322718
2009-06-12 00:00:00 | 15.25 | 15.25 | 14.76 | 14.95 | 261160
2009-06-11 00:00:00 | 14.94 | 15.34 | 14.94 | 15.17 | 402354
2009-06-10 00:00:00 | 14.94 | 15 | 14.68 | 14.92 | 789532
2009-06-09 00:00:00 | 14.65 | 14.79 | 14.32 | 14.52 | 420032
2009-06-08 00:00:00 | 15.11 | 15.18 | 14.4 | 14.46 | 745990
2009-06-05 00:00:00 | 15.64 | 15.83 | 14.91 | 15.25 | 645247
2009-06-04 00:00:00 | 15.31 | 15.99 | 15.07 | 15.42 | 1000061
2009-06-03 00:00:00 | 16.33 | 16.7 | 15.61 | 15.77 | 657349
2009-06-02 00:00:00 | 15.01 | 16.44 | 14.96 | 16.3 | 874414
2009-06-01 00:00:00 | 14.51 | 15.3 | 14.51 | 15.2 | 384890
2009-05-29 00:00:00 | 14.43 | 14.77 | 14.14 | 14.16 | 461996
2009-05-28 00:00:00 | 14.49 | 14.49 | 13.7 | 14.11 | 852112
2009-05-27 00:00:00 | 15.4 | 15.6 | 14.69 | 14.76 | 602442
2009-05-26 00:00:00 | 14.86 | 15.33 | 14.25 | 15.21 | 713010
2009-05-25 00:00:00 | 15.56 | 16.08 | 14.9 | 15.13 | 485567
2009-05-22 00:00:00 | 14.88 | 16.2 | 14.84 | 15.35 | 736119
2009-05-21 00:00:00 | 15.3 | 15.74 | 14.8 | 14.87 | 568059
2009-05-20 00:00:00 | 14.67 | 15.82 | 14.48 | 15.71 | 1368630
2009-05-19 00:00:00 | 14.13 | 14.6 | 13.83 | 14.59 | 1148309
2009-05-18 00:00:00 | 11.97 | 13.54 | 11.83 | 13.43 | 1047615
2009-05-15 00:00:00 | 11.24 | 12.19 | 11.23 | 12.15 | 1441335
2009-05-14 00:00:00 | 10 | 11.23 | 9.85 | 11.05 | 1440256
2009-05-13 00:00:00 | 11.1 | 11.44 | 10.31 | 10.4 | 980881
2009-05-12 00:00:00 | 11.53 | 12.05 | 10.97 | 11.09 | 826700
2009-05-11 00:00:00 | 12.2 | 12.2 | 11.55 | 11.66 | 464104
2009-05-08 00:00:00 | 11.82 | 12.4 | 11.82 | 12.22 | 430321
2009-05-07 00:00:00 | 12 | 12.45 | 11.5 | 11.66 | 847408
2009-05-06 00:00:00 | 11.07 | 11.75 | 11.07 | 11.63 | 718449
2009-05-05 00:00:00 | 10.89 | 11.88 | 10.86 | 11.14 | 995908
2009-05-04 00:00:00 | 10.17 | 10.91 | 10.1 | 10.91 | 449059
2009-05-01 00:00:00 | 9.8 | 10.35 | 9.78 | 9.97 | 599571
2009-04-29 00:00:00 | 9.54 | 9.9 | 9.44 | 9.73 | 557079
2009-04-28 00:00:00 | 9.86 | 9.88 | 9.21 | 9.45 | 629058
2009-04-27 00:00:00 | 9.86 | 10.25 | 9.76 | 10.14 | 350400
2009-04-24 00:00:00 | 10.05 | 10.18 | 9.74 | 9.98 | 750092
2009-04-23 00:00:00 | 10.17 | 10.46 | 9.89 | 10.01 | 425930
2009-04-22 00:00:00 | 10.4 | 10.47 | 10.05 | 10.29 | 625320
2009-04-21 00:00:00 | 10 | 10.62 | 9.55 | 10.14 | 798512
2009-04-20 00:00:00 | 10.47 | 11.46 | 9.93 | 10.04 | 1212260
2009-04-17 00:00:00 | 9.2 | 10.69 | 9.2 | 10.66 | 1718035
2009-04-16 00:00:00 | 8.8 | 9.12 | 8.8 | 8.93 | 603308
2009-04-15 00:00:00 | 8.58 | 8.88 | 8.53 | 8.72 | 495341
2009-04-14 00:00:00 | 8.8 | 9.04 | 8.27 | 8.69 | 629904
2009-04-13 00:00:00 | 8.44 | 8.88 | 8.26 | 8.72 | 388623
2009-04-08 00:00:00 | 7.74 | 8.45 | 7.61 | 8.28 | 605344
2009-04-07 00:00:00 | 8.8 | 8.85 | 7.82 | 8.06 | 830143
2009-04-06 00:00:00 | 8.97 | 9.22 | 8.54 | 8.71 | 851428
2009-04-03 00:00:00 | 8.45 | 8.92 | 8.17 | 8.6 | 797799
2009-04-02 00:00:00 | 7.56 | 8.64 | 7.56 | 8.47 | 1189378
2009-04-01 00:00:00 | 7.49 | 7.49 | 7.13 | 7.36 | 649200
2009-03-31 00:00:00 | 6.7 | 7.57 | 6.51 | 7.43 | 1210503
2009-03-30 00:00:00 | 7.27 | 7.27 | 6.73 | 6.78 | 591608
2009-03-27 00:00:00 | 7.15 | 7.58 | 7.07 | 7.45 | 642067
2009-03-26 00:00:00 | 7.37 | 7.55 | 6.95 | 7.13 | 700817
2009-03-25 00:00:00 | 6.98 | 7.66 | 6.66 | 7.46 | 1034076
2009-03-24 00:00:00 | 6.22 | 7.09 | 6.02 | 6.98 | 1621993
2009-03-23 00:00:00 | 5.93 | 6.02 | 5.81 | 5.91 | 806347
2009-03-20 00:00:00 | 5.57 | 5.85 | 5.57 | 5.77 | 1022355
2009-03-19 00:00:00 | 5.98 | 5.98 | 5.57 | 5.63 | 846656
2009-03-18 00:00:00 | 6.4 | 6.5 | 5.82 | 5.86 | 764839
2009-03-17 00:00:00 | 6.41 | 6.61 | 6.3 | 6.35 | 420809
2009-03-16 00:00:00 | 6.66 | 6.72 | 6.4 | 6.51 | 396376
2009-03-13 00:00:00 | 6.13 | 6.75 | 6.13 | 6.46 | 1019296
2009-03-12 00:00:00 | 5.84 | 6.05 | 5.6 | 5.97 | 551637
2009-03-11 00:00:00 | 5.97 | 6.18 | 5.8 | 5.9 | 786352
2009-03-10 00:00:00 | 5.72 | 6.01 | 5.61 | 5.9 | 1051867
2009-03-09 00:00:00 | 6.22 | 6.25 | 5.65 | 5.66 | 811433
2009-03-06 00:00:00 | 6.03 | 6.54 | 6.03 | 6.19 | 688499
2009-03-05 00:00:00 | 7.2 | 7.24 | 6.19 | 6.19 | 1095017
2009-03-04 00:00:00 | 7.9 | 8.15 | 6.96 | 7.19 | 1778937
2009-03-03 00:00:00 | 8.6 | 8.72 | 8.2 | 8.36 | 312209
2009-03-02 00:00:00 | 8.96 | 8.96 | 8.35 | 8.5 | 418339
2009-02-27 00:00:00 | 9.21 | 9.31 | 8.75 | 9.07 | 269121
2009-02-26 00:00:00 | 9.06 | 9.45 | 8.91 | 9.24 | 306481
2009-02-25 00:00:00 | 8.98 | 9.55 | 8.7 | 8.96 | 488791
2009-02-24 00:00:00 | 8.69 | 8.92 | 8.25 | 8.75 | 473727
2009-02-23 00:00:00 | 9.48 | 9.62 | 8.71 | 8.85 | 576529
2009-02-20 00:00:00 | 9.95 | 9.97 | 9.25 | 9.25 | 347539
2009-02-19 00:00:00 | 10.31 | 10.35 | 9.96 | 10.12 | 247156
2009-02-18 00:00:00 | 10.3 | 10.63 | 9.93 | 10.23 | 493043
2009-02-17 00:00:00 | 10.75 | 10.76 | 10.1 | 10.28 | 474870
2009-02-16 00:00:00 | 11.2 | 11.29 | 10.76 | 10.81 | 298206
2009-02-13 00:00:00 | 11.33 | 11.63 | 11.21 | 11.34 | 260521
2009-02-12 00:00:00 | 11.54 | 11.54 | 10.95 | 11.18 | 341598
2009-02-11 00:00:00 | 11.52 | 11.85 | 11.3 | 11.67 | 335385
2009-02-10 00:00:00 | 12.31 | 12.31 | 11.62 | 11.7 | 335672
2009-02-09 00:00:00 | 11.94 | 12.6 | 11.75 | 12.36 | 508796
2009-02-06 00:00:00 | 11.51 | 12.06 | 11.45 | 11.89 | 658408
2009-02-05 00:00:00 | 11 | 11.5 | 10.82 | 11.34 | 426672
2009-02-04 00:00:00 | 10.93 | 11.47 | 10.86 | 11.25 | 568414
2009-02-03 00:00:00 | 10.93 | 11.2 | 10.56 | 10.8 | 335191
2009-02-02 00:00:00 | 11.11 | 11.11 | 10.68 | 10.96 | 351422
2009-01-30 00:00:00 | 10.65 | 11.8 | 10.35 | 11.3 | 845166
2009-01-29 00:00:00 | 11.55 | 11.59 | 11.03 | 11.31 | 362365
2009-01-28 00:00:00 | 11.06 | 11.69 | 10.91 | 11.58 | 419864
2009-01-27 00:00:00 | 10.91 | 11.24 | 10.58 | 10.83 | 293565
2009-01-26 00:00:00 | 10.28 | 10.98 | 10.12 | 10.82 | 261719
2009-01-23 00:00:00 | 10.2 | 10.55 | 10.01 | 10.4 | 405503
2009-01-22 00:00:00 | 10.97 | 11.35 | 10.21 | 10.26 | 518632
2009-01-21 00:00:00 | 9.77 | 10.7 | 9.6 | 10.65 | 464449
2009-01-20 00:00:00 | 10.04 | 10.18 | 9.66 | 9.92 | 423272
2009-01-19 00:00:00 | 10.96 | 11.13 | 9.96 | 10.05 | 258069
2009-01-16 00:00:00 | 10.6 | 11.04 | 10.6 | 10.82 | 364505
2009-01-15 00:00:00 | 10.76 | 10.78 | 10.14 | 10.35 | 470203
2009-01-14 00:00:00 | 11.48 | 11.48 | 10.7 | 10.72 | 496619
2009-01-13 00:00:00 | 11.05 | 11.5 | 11 | 11.32 | 313490
2009-01-12 00:00:00 | 11.36 | 11.66 | 11 | 11.04 | 387011
2009-01-09 00:00:00 | 11.87 | 12.07 | 11.26 | 11.36 | 438569
2009-01-08 00:00:00 | 12.4 | 12.4 | 11.76 | 11.9 | 507527
2009-01-07 00:00:00 | 13.39 | 13.4 | 12.46 | 12.62 | 591219
2009-01-06 00:00:00 | 12.53 | 13.32 | 12.37 | 13.3 | 583069
2009-01-05 00:00:00 | 12.7 | 13.04 | 12.26 | 12.52 | 521905
2009-01-02 00:00:00 | 12.45 | 12.75 | 11.98 | 12.52 | 333495
2009-01-01 00:00:00 | 11.85 | 12.9 | 11.37 | 12.29 | 722875
2008-12-29 00:00:00 | 10.83 | 11.57 | 10.83 | 11.39 | 682222
2008-12-26 00:00:00 | 10.6 | 10.8 | 10.51 | 10.64 | 471845
2008-12-22 00:00:00 | 10.59 | 10.75 | 10.37 | 10.5 | 553178
2008-12-19 00:00:00 | 10.61 | 10.75 | 10.18 | 10.42 | 1653885
2008-12-18 00:00:00 | 10.78 | 11 | 10.74 | 10.78 | 596763
2008-12-17 00:00:00 | 10.6 | 10.93 | 10.2 | 10.93 | 698942
2008-12-16 00:00:00 | 10.12 | 10.88 | 9.52 | 10.43 | 1206472
2008-12-15 00:00:00 | 10.42 | 10.49 | 10.02 | 10.11 | 820378
2008-12-12 00:00:00 | 10.6 | 10.64 | 10.05 | 10.09 | 1172047
2008-12-11 00:00:00 | 11.71 | 11.71 | 11.05 | 11.08 | 674534
2008-12-10 00:00:00 | 11.04 | 11.65 | 11.01 | 11.65 | 878548
2008-12-09 00:00:00 | 10.7 | 11.24 | 10.15 | 11.09 | 839649
2008-12-08 00:00:00 | 10.19 | 10.88 | 9.98 | 10.75 | 994532
2008-12-05 00:00:00 | 9.87 | 10.09 | 9.45 | 9.71 | 891316
2008-12-04 00:00:00 | 9.62 | 10.2 | 9.6 | 9.99 | 766410
2008-12-03 00:00:00 | 9.76 | 9.85 | 9.33 | 9.69 | 561923
2008-12-02 00:00:00 | 8.79 | 10 | 8.55 | 9.7 | 818301
2008-12-01 00:00:00 | 9.61 | 9.61 | 8.7 | 8.88 | 648974
2008-11-28 00:00:00 | 9.85 | 9.89 | 9.18 | 9.66 | 543891
2008-11-27 00:00:00 | 9.52 | 9.75 | 9.43 | 9.73 | 667747
2008-11-26 00:00:00 | 9.14 | 9.67 | 8.66 | 9.28 | 1085626
2008-11-25 00:00:00 | 8.72 | 9.39 | 8.37 | 9.1 | 1507881
2008-11-24 00:00:00 | 8.1 | 8.68 | 7.86 | 8.59 | 911909
2008-11-21 00:00:00 | 7.97 | 8.53 | 7.58 | 7.71 | 1071390
2008-11-20 00:00:00 | 8.28 | 8.3 | 7.31 | 7.65 | 1433915
2008-11-19 00:00:00 | 9.39 | 9.43 | 8.48 | 8.48 | 1025539
2008-11-18 00:00:00 | 10.03 | 10.1 | 9.25 | 9.28 | 1091765
2008-11-17 00:00:00 | 10.35 | 10.68 | 9.77 | 9.96 | 774571
2008-11-14 00:00:00 | 10.77 | 11.05 | 10.01 | 10.04 | 912169
2008-11-13 00:00:00 | 10.19 | 10.63 | 9.99 | 10.16 | 831482
2008-11-12 00:00:00 | 11.24 | 11.4 | 10.19 | 10.29 | 676237
2008-11-11 00:00:00 | 11.3 | 11.93 | 10.97 | 11.02 | 478571
2008-11-10 00:00:00 | 11.5 | 12.29 | 11.5 | 11.75 | 575235
2008-11-07 00:00:00 | 10.99 | 11.28 | 10.37 | 10.85 | 1095914
2008-11-06 00:00:00 | 11.74 | 12 | 10.72 | 10.84 | 1047291
2008-11-05 00:00:00 | 14.26 | 14.28 | 12.44 | 12.7 | 850605
2008-11-04 00:00:00 | 12.5 | 14.29 | 12.22 | 14.26 | 955794
2008-11-03 00:00:00 | 11.95 | 12.55 | 11.82 | 12.3 | 630780
2008-10-31 00:00:00 | 10.98 | 11.55 | 10.22 | 11.43 | 632609
2008-10-30 00:00:00 | 11.32 | 11.42 | 10.95 | 11.1 | 1031394
2008-10-29 00:00:00 | 10.35 | 10.95 | 10.18 | 10.85 | 868621
2008-10-28 00:00:00 | 9.9 | 10.04 | 9.25 | 9.6 | 815093
2008-10-27 00:00:00 | 9.75 | 9.88 | 9.22 | 9.48 | 914017
2008-10-24 00:00:00 | 10.25 | 10.47 | 9.62 | 10.37 | 1512821
2008-10-23 00:00:00 | 11.41 | 11.5 | 10 | 11.06 | 2146670
2008-10-22 00:00:00 | 12.7 | 12.83 | 11.54 | 11.61 | 1366471
2008-10-21 00:00:00 | 13.5 | 13.76 | 12.55 | 13.19 | 1056419
2008-10-20 00:00:00 | 14.2 | 14.3 | 13.01 | 13.3 | 1129584
2008-10-17 00:00:00 | 13.45 | 13.69 | 12.69 | 13.52 | 1469985
2008-10-16 00:00:00 | 12.3 | 13.87 | 12.04 | 12.53 | 1633608
2008-10-15 00:00:00 | 13.73 | 14.34 | 12.5 | 13.34 | 1727000
2008-10-14 00:00:00 | 16.36 | 16.44 | 13.5 | 13.96 | 1667055
2008-10-13 00:00:00 | 13 | 14.76 | 12.73 | 14.76 | 1649584
2008-10-10 00:00:00 | 10.5 | 11.63 | 10.49 | 11.15 | 1803201
2008-10-09 00:00:00 | 11.98 | 12.85 | 11.6 | 12.2 | 1465327
2008-10-08 00:00:00 | 11.67 | 12.57 | 10.11 | 11.44 | 2917191
2008-10-07 00:00:00 | 13 | 13.37 | 12.35 | 12.61 | 1305884
2008-10-06 00:00:00 | 13.95 | 13.95 | 12.29 | 12.52 | 1358632
2008-10-03 00:00:00 | 14.29 | 14.89 | 14.21 | 14.67 | 1067807
2008-10-02 00:00:00 | 15.34 | 15.85 | 14.25 | 14.34 | 1276391
2008-10-01 00:00:00 | 16.4 | 16.55 | 14.7 | 15.09 | 1325740
2008-09-30 00:00:00 | 14.62 | 16.3 | 14.13 | 16.07 | 1440031
2008-09-29 00:00:00 | 17.19 | 17.31 | 15.03 | 15.26 | 1707681
2008-09-26 00:00:00 | 17.8 | 17.81 | 16.83 | 17.39 | 998252
2008-09-25 00:00:00 | 18.54 | 18.91 | 17.87 | 18 | 1027105
2008-09-24 00:00:00 | 19.2 | 19.4 | 18.15 | 18.61 | 1143430
2008-09-23 00:00:00 | 19.6 | 19.85 | 18.81 | 19.14 | 901135
2008-09-22 00:00:00 | 20.49 | 20.77 | 19.75 | 19.97 | 908315
2008-09-19 00:00:00 | 18.94 | 20.08 | 18.51 | 19.81 | 1833988
2008-09-18 00:00:00 | 18.66 | 19.4 | 17.5 | 17.5 | 1261050
2008-09-17 00:00:00 | 20.91 | 20.95 | 18.69 | 18.72 | 993226
2008-09-16 00:00:00 | 20.48 | 21.43 | 19.72 | 20.13 | 1042053
2008-09-15 00:00:00 | 21.39 | 21.39 | 20.23 | 20.73 | 1137053
2008-09-12 00:00:00 | 22.26 | 22.67 | 21.7 | 22.2 | 594985
2008-09-11 00:00:00 | 21.17 | 21.92 | 21.04 | 21.62 | 987218
2008-09-10 00:00:00 | 22.23 | 22.7 | 21.07 | 21.2 | 1229326
2008-09-09 00:00:00 | 23.75 | 24.02 | 21.77 | 21.94 | 1039547
2008-09-08 00:00:00 | 23.65 | 24.09 | 23.48 | 23.76 | 831317
2008-09-05 00:00:00 | 23.99 | 24.15 | 22.35 | 22.4 | 1130791
2008-09-04 00:00:00 | 25.13 | 25.51 | 23.85 | 24.2 | 1000630
2008-09-03 00:00:00 | 26.47 | 26.47 | 24.98 | 25.03 | 994616
2008-09-02 00:00:00 | 26.7 | 27.14 | 26.02 | 26.37 | 749047
2008-09-01 00:00:00 | 27.08 | 27.08 | 26.51 | 26.51 | 433366
2008-08-29 00:00:00 | 27 | 27.62 | 26.79 | 27.37 | 439670
2008-08-28 00:00:00 | 26.61 | 27.07 | 26.11 | 26.91 | 566662
2008-08-27 00:00:00 | 25.97 | 26.8 | 25.81 | 26.67 | 378682
2008-08-26 00:00:00 | 25.51 | 26.3 | 25.26 | 25.91 | 483292
2008-08-25 00:00:00 | 26.8 | 26.99 | 25.88 | 26.01 | 342849
2008-08-22 00:00:00 | 27.07 | 27.14 | 26.46 | 26.67 | 464206
2008-08-21 00:00:00 | 27.65 | 27.73 | 26.81 | 27 | 599500
2008-08-20 00:00:00 | 26.86 | 28.54 | 26.86 | 28.1 | 775014
2008-08-19 00:00:00 | 27.01 | 27.38 | 26.57 | 26.67 | 453131
2008-08-18 00:00:00 | 27.52 | 27.8 | 26.69 | 27.09 | 475105
2008-08-15 00:00:00 | 28.71 | 28.98 | 27.34 | 27.59 | 418978
2008-08-14 00:00:00 | 28.96 | 29.44 | 28.12 | 28.53 | 492167
2008-08-13 00:00:00 | 28.9 | 29.85 | 28.32 | 28.45 | 945629
2008-08-12 00:00:00 | 28.84 | 29.05 | 27.76 | 28 | 665178
2008-08-11 00:00:00 | 29.48 | 29.59 | 28.52 | 28.81 | 606246
2008-08-08 00:00:00 | 29.43 | 30.15 | 29.33 | 29.54 | 395218
2008-08-07 00:00:00 | 30.32 | 30.97 | 29.29 | 29.6 | 535583
2008-08-06 00:00:00 | 29.91 | 30.46 | 29.82 | 30.32 | 736071
2008-08-05 00:00:00 | 29.49 | 29.69 | 28.02 | 29.44 | 1000700
2008-08-04 00:00:00 | 30.99 | 30.99 | 29.45 | 29.59 | 701592
2008-08-01 00:00:00 | 31.95 | 32.57 | 31.13 | 31.27 | 477964
2008-07-31 00:00:00 | 33.44 | 33.85 | 31.85 | 32.36 | 557127
2008-07-30 00:00:00 | 32.07 | 34.4 | 31.99 | 33.01 | 1613343
2008-07-29 00:00:00 | 29.25 | 31 | 29.16 | 30.86 | 641803
2008-07-28 00:00:00 | 29.62 | 30.69 | 29.52 | 29.75 | 511702
2008-07-25 00:00:00 | 29.05 | 30.26 | 28.76 | 29.62 | 581984
2008-07-24 00:00:00 | 32 | 32.7 | 29.2 | 29.5 | 827862
2008-07-23 00:00:00 | 32.63 | 32.96 | 31.61 | 31.92 | 487942
2008-07-22 00:00:00 | 31.8 | 32.31 | 31.52 | 31.94 | 324221
2008-07-21 00:00:00 | 31.46 | 32.49 | 30.86 | 31.82 | 730109
2008-07-17 00:00:00 | 30.79 | 31.85 | 30.15 | 31.03 | 1056732
2008-07-16 00:00:00 | 29.9 | 30.32 | 29.13 | 29.86 | 890296
2008-07-15 00:00:00 | 31.36 | 31.5 | 28.81 | 29.58 | 1248213
2008-07-14 00:00:00 | 33.24 | 33.45 | 31.35 | 31.85 | 625556
2008-07-11 00:00:00 | 34.35 | 34.46 | 32.39 | 32.98 | 721281
2008-07-10 00:00:00 | 34.22 | 34.83 | 33.68 | 33.88 | 834364
2008-07-09 00:00:00 | 32.61 | 35.28 | 32.61 | 34.89 | 1495568
2008-07-08 00:00:00 | 31.7 | 33.12 | 30.88 | 32.09 | 1697751
2008-07-07 00:00:00 | 31.15 | 31.6 | 30.56 | 31.21 | 424111
2008-07-04 00:00:00 | 31.1 | 31.51 | 30.62 | 30.79 | 494004
2008-07-03 00:00:00 | 31.37 | 31.54 | 29.81 | 30.8 | 2019294
2008-07-02 00:00:00 | 34.49 | 35.24 | 32.29 | 32.65 | 1627754
2008-07-01 00:00:00 | 36.03 | 36.32 | 34.34 | 34.67 | 1129592
2008-06-30 00:00:00 | 36.44 | 36.86 | 34.89 | 36.38 | 972772
2008-06-27 00:00:00 | 35.64 | 36.86 | 34.71 | 36.59 | 717540
2008-06-26 00:00:00 | 36.55 | 37.1 | 35.82 | 36.12 | 471461
2008-06-25 00:00:00 | 36.93 | 37 | 36.16 | 36.67 | 744304
2008-06-24 00:00:00 | 37.73 | 37.73 | 34.91 | 35.99 | 781564
2008-06-23 00:00:00 | 38.25 | 38.76 | 36.88 | 37.1 | 675660
2008-06-20 00:00:00 | 39.6 | 40 | 38.29 | 38.7 | 1223046
2008-06-19 00:00:00 | 37.47 | 38.89 | 37.02 | 38.24 | 739190
2008-06-18 00:00:00 | 39.27 | 39.69 | 36.86 | 37.6 | 719289
2008-06-17 00:00:00 | 39.47 | 39.91 | 39.1 | 39.2 | 499134
2008-06-16 00:00:00 | 40.01 | 40.84 | 39.1 | 39.53 | 827311
2008-06-13 00:00:00 | 39.65 | 39.95 | 38.6 | 39.74 | 796168
2008-06-12 00:00:00 | 37.62 | 39.91 | 37.55 | 39.62 | 774111
2008-06-11 00:00:00 | 39.43 | 40.35 | 37.15 | 37.97 | 1064971
2008-06-10 00:00:00 | 40.02 | 40.37 | 38.6 | 39.07 | 648971
2008-06-09 00:00:00 | 39.91 | 41.01 | 39.5 | 40.4 | 640452
2008-06-06 00:00:00 | 40.95 | 41.5 | 40.2 | 40.5 | 832782
2008-06-05 00:00:00 | 39.1 | 40.65 | 38.73 | 40.14 | 1232109
2008-06-04 00:00:00 | 38.99 | 39.32 | 38 | 39.05 | 685569
2008-06-03 00:00:00 | 37.63 | 39.34 | 37.4 | 39.1 | 393416
2008-06-02 00:00:00 | 39.14 | 39.14 | 37.55 | 37.69 | 362207
2008-05-30 00:00:00 | 38.22 | 38.79 | 37.6 | 38.79 | 468875
2008-05-29 00:00:00 | 37.59 | 37.99 | 37.15 | 37.9 | 404232
2008-05-28 00:00:00 | 36.35 | 37.28 | 35.6 | 37.08 | 491592
2008-05-27 00:00:00 | 36.62 | 37.37 | 35.34 | 36.24 | 661485
2008-05-26 00:00:00 | 37.39 | 37.39 | 36.27 | 36.56 | 283394
2008-05-23 00:00:00 | 39.15 | 39.41 | 37.15 | 37.37 | 667224
2008-05-22 00:00:00 | 38 | 38.84 | 36.61 | 38.51 | 595890
2008-05-21 00:00:00 | 37.6 | 39.22 | 37.55 | 38.44 | 704340
2008-05-20 00:00:00 | 37.77 | 38.38 | 37.24 | 37.49 | 587576
2008-05-19 00:00:00 | 37.81 | 38 | 37.65 | 38 | 925184
2008-05-16 00:00:00 | 37.85 | 38 | 37.34 | 37.62 | 639051
2008-05-15 00:00:00 | 38.26 | 38.26 | 36.29 | 37.2 | 827372
2008-05-14 00:00:00 | 37.1 | 38.07 | 37.1 | 37.76 | 1003637
2008-05-13 00:00:00 | 37.5 | 37.55 | 36.67 | 37 | 572829
2008-05-12 00:00:00 | 36.65 | 37.1 | 36.49 | 37 | 148327
2008-05-09 00:00:00 | 37.65 | 37.96 | 36.01 | 36.48 | 682138
2008-05-08 00:00:00 | 36.59 | 37.98 | 36.44 | 37.68 | 633913
2008-05-07 00:00:00 | 36.21 | 37.23 | 36.18 | 36.91 | 458007
2008-05-06 00:00:00 | 36.01 | 36.4 | 35.77 | 35.98 | 417420
2008-05-05 00:00:00 | 36.16 | 36.38 | 35.6 | 35.96 | 234752
2008-05-02 00:00:00 | 36.26 | 36.62 | 35.75 | 36.2 | 613915
2008-05-01 00:00:00 | 36 | 36 | 34.85 | 35.16 | 710087
2008-04-29 00:00:00 | 36.6 | 37.2 | 35.3 | 35.76 | 641557
2008-04-28 00:00:00 | 37.33 | 37.46 | 36.16 | 36.7 | 1045654
2008-04-25 00:00:00 | 38.55 | 38.59 | 36.46 | 36.99 | 631113
2008-04-24 00:00:00 | 38.16 | 39.19 | 37.55 | 38 | 603025
2008-04-23 00:00:00 | 37.1 | 38.2 | 36.9 | 38.15 | 285042
2008-04-22 00:00:00 | 37.22 | 37.87 | 36.47 | 37.2 | 333256
2008-04-21 00:00:00 | 37.99 | 38.19 | 37.05 | 37.34 | 266595
2008-04-18 00:00:00 | 37.06 | 38.18 | 36.94 | 37.6 | 554902
2008-04-17 00:00:00 | 36.62 | 37.35 | 36.34 | 36.68 | 597584
2008-04-16 00:00:00 | 34.98 | 36.47 | 34.98 | 36.17 | 1015081
2008-04-15 00:00:00 | 34.15 | 34.99 | 33.92 | 34.45 | 489190
2008-04-14 00:00:00 | 33.45 | 34.27 | 33.11 | 33.67 | 286176
2008-04-11 00:00:00 | 34.6 | 35.08 | 33.3 | 33.74 | 509904
2008-04-10 00:00:00 | 34.98 | 34.98 | 32.61 | 34.04 | 617326
2008-04-09 00:00:00 | 34.94 | 35.5 | 34.18 | 34.9 | 488729
2008-04-08 00:00:00 | 35.5 | 35.71 | 33.56 | 34.98 | 509759
2008-04-07 00:00:00 | 35.21 | 35.92 | 35.05 | 35.5 | 666817
2008-04-04 00:00:00 | 34.39 | 34.99 | 34 | 34.72 | 784851
2008-04-03 00:00:00 | 34.31 | 34.39 | 32.6 | 33.75 | 540000
2008-04-02 00:00:00 | 35.25 | 35.29 | 32.4 | 33.96 | 996162
2008-04-01 00:00:00 | 32.95 | 35.09 | 32.75 | 34.6 | 1064133
2008-03-31 00:00:00 | 32.25 | 32.71 | 31.47 | 32.41 | 488821
2008-03-28 00:00:00 | 31.95 | 33.29 | 31.3 | 32.43 | 611259
2008-03-27 00:00:00 | 29.39 | 31.89 | 29.21 | 31.87 | 798819
2008-03-26 00:00:00 | 29.82 | 30.4 | 28.88 | 29.21 | 346205
2008-03-25 00:00:00 | 28.71 | 30 | 28.48 | 29.82 | 402593
2008-03-24 00:00:00 | 28.55 | 29.2 | 28 | 28 | 780729
2008-03-19 00:00:00 | 30.17 | 30.59 | 28.8 | 29.06 | 563109
2008-03-18 00:00:00 | 29.5 | 30.49 | 29.02 | 29.6 | 546090
2008-03-17 00:00:00 | 29.97 | 30.33 | 28.31 | 28.68 | 694222
2008-03-14 00:00:00 | 31.1 | 32.25 | 30.36 | 31.15 | 677736
2008-03-13 00:00:00 | 31.29 | 31.36 | 30.49 | 30.96 | 497644
2008-03-12 00:00:00 | 31.8 | 32.3 | 31.5 | 31.79 | 533345
2008-03-11 00:00:00 | 29.34 | 30.91 | 29.31 | 30.6 | 547531
2008-03-10 00:00:00 | 30.42 | 30.71 | 29.04 | 29.3 | 586891
2008-03-07 00:00:00 | 31.39 | 31.62 | 30.16 | 30.78 | 586166
2008-03-06 00:00:00 | 32.34 | 32.9 | 31.32 | 32.07 | 478486
2008-03-05 00:00:00 | 30.95 | 32.43 | 30.7 | 32.13 | 526176
2008-03-04 00:00:00 | 31.11 | 31.77 | 30.42 | 30.7 | 391522
2008-03-03 00:00:00 | 30.64 | 31.59 | 29.62 | 31.13 | 653976
2008-02-29 00:00:00 | 32.3 | 32.69 | 30.38 | 31.38 | 829491
2008-02-28 00:00:00 | 33.38 | 34.11 | 32.28 | 32.35 | 818767
2008-02-27 00:00:00 | 33.48 | 33.91 | 32.65 | 33.66 | 443989
2008-02-26 00:00:00 | 33.06 | 33.55 | 32.63 | 33.23 | 680359
2008-02-25 00:00:00 | 33.51 | 33.87 | 32.23 | 32.75 | 571605
2008-02-22 00:00:00 | 32.64 | 33.5 | 32.5 | 33.21 | 533011
2008-02-21 00:00:00 | 33.75 | 34.25 | 32.5 | 33.14 | 986395
2008-02-20 00:00:00 | 32.22 | 33.69 | 32.1 | 33.38 | 955245
2008-02-19 00:00:00 | 31.6 | 32.51 | 30.84 | 32.3 | 768754
2008-02-18 00:00:00 | 30.6 | 31.98 | 30.38 | 31.63 | 599847
2008-02-15 00:00:00 | 31.32 | 31.95 | 29.9 | 30.25 | 631231
2008-02-14 00:00:00 | 31.76 | 33.18 | 31.2 | 31.6 | 1025205
2008-02-13 00:00:00 | 30.04 | 31.49 | 29.49 | 31.21 | 930701
2008-02-12 00:00:00 | 29.25 | 30.87 | 29.01 | 30.73 | 1103502
2008-02-11 00:00:00 | 28.14 | 29.08 | 27.8 | 28.32 | 645443
2008-02-08 00:00:00 | 27.89 | 28.45 | 27.1 | 27.33 | 476058
2008-02-07 00:00:00 | 27.86 | 28.3 | 26.91 | 27.31 | 550219
2008-02-06 00:00:00 | 27.84 | 29.78 | 26.7 | 28.2 | 989315
2008-02-05 00:00:00 | 29.7 | 30.09 | 28.13 | 28.46 | 989072
2008-02-04 00:00:00 | 30.8 | 31.27 | 29.51 | 29.73 | 773268
2008-02-01 00:00:00 | 28.3 | 30.22 | 27.61 | 30 | 1599839
2008-01-30 00:00:00 | 27.1 | 28.5 | 26.7 | 27.61 | 928023
2008-01-28 00:00:00 | 24.78 | 26.51 | 24.01 | 26.1 | 1185863
2008-01-25 00:00:00 | 25 | 26.26 | 25 | 25.31 | 1766878
2008-01-24 00:00:00 | 22.48 | 24.6 | 21.86 | 24.31 | 1549360
2008-01-23 00:00:00 | 23.19 | 23.6 | 20.57 | 20.73 | 1021417
2008-01-22 00:00:00 | 19.05 | 23.1 | 19.05 | 22.25 | 1866645
2008-01-21 00:00:00 | 21.38 | 21.39 | 19.77 | 20.16 | 1277439
2008-01-18 00:00:00 | 21.4 | 22.82 | 20.77 | 21.5 | 1286133
2008-01-17 00:00:00 | 21.63 | 22.33 | 21.15 | 21.35 | 672117
2008-01-16 00:00:00 | 21.45 | 22.49 | 20.74 | 21.15 | 1151342
2008-01-15 00:00:00 | 23.49 | 23.73 | 21.36 | 22.01 | 1036463
2008-01-14 00:00:00 | 23.83 | 24.15 | 22.89 | 23.62 | 756386
2008-01-11 00:00:00 | 22.53 | 23.39 | 21.87 | 23.29 | 1039581
2008-01-10 00:00:00 | 23.08 | 23.56 | 21.68 | 22.12 | 990589
2008-01-09 00:00:00 | 24.28 | 24.55 | 22.65 | 22.7 | 1181992
2008-01-08 00:00:00 | 25.85 | 26.36 | 24.3 | 24.67 | 806224
2008-01-07 00:00:00 | 26.42 | 27.1 | 25.1 | 25.45 | 524110
2008-01-04 00:00:00 | 26.77 | 26.93 | 26.21 | 26.43 | 583996
2008-01-03 00:00:00 | 27 | 27.4 | 26.5 | 26.78 | 316004
2008-01-02 00:00:00 | 27.23 | 28.24 | 26.7 | 26.9 | 285172
2008-01-01 00:00:00 | 27.16 | 27.5 | 26.88 | 27.5 | 318148
2007-12-27 00:00:00 | 27.95 | 28.19 | 27.09 | 27.29 | 303020
2007-12-26 00:00:00 | 27.99 | 28.63 | 27.61 | 27.73 | 758172
2007-12-20 00:00:00 | 28.32 | 28.75 | 27.44 | 27.72 | 442723
2007-12-19 00:00:00 | 28.28 | 28.62 | 28.09 | 28.12 | 597092
2007-12-18 00:00:00 | 27.71 | 29.09 | 27.71 | 28.11 | 586325
2007-12-17 00:00:00 | 27.77 | 28.19 | 27.65 | 27.95 | 625219
2007-12-14 00:00:00 | 28.45 | 29.02 | 27.62 | 28.23 | 684344
2007-12-13 00:00:00 | 29.61 | 29.64 | 28.05 | 28.23 | 634019
2007-12-12 00:00:00 | 29.06 | 30.44 | 29 | 29.82 | 1291138
2007-12-11 00:00:00 | 29.85 | 30 | 29.37 | 29.8 | 427711
2007-12-10 00:00:00 | 29.7 | 30.2 | 28.82 | 29.53 | 836227
2007-12-07 00:00:00 | 30.3 | 30.33 | 29.05 | 29.81 | 744024
2007-12-06 00:00:00 | 31.19 | 31.29 | 29.61 | 30.07 | 740342
2007-12-05 00:00:00 | 30.08 | 31.3 | 29.13 | 31.05 | 708289
2007-12-04 00:00:00 | 31.95 | 32 | 29.63 | 29.9 | 782132
2007-12-03 00:00:00 | 33.22 | 33.3 | 31.63 | 31.94 | 894374
2007-11-30 00:00:00 | 31.24 | 33.53 | 31.1 | 32.76 | 1076924
2007-11-29 00:00:00 | 29.76 | 31.07 | 29.34 | 30.63 | 1593622
2007-11-28 00:00:00 | 27.9 | 29.4 | 27.41 | 29.34 | 632105
2007-11-27 00:00:00 | 27.24 | 27.72 | 26 | 27.7 | 530683
2007-11-26 00:00:00 | 28.22 | 29.14 | 27.4 | 27.41 | 777152
2007-11-23 00:00:00 | 26.49 | 28.34 | 26.4 | 27.36 | 845657
2007-11-22 00:00:00 | 26.1 | 26.55 | 25.3 | 26.45 | 618971
2007-11-21 00:00:00 | 25.6 | 27.33 | 25.43 | 25.88 | 1097839
2007-11-20 00:00:00 | 26.99 | 27.45 | 24.63 | 26.75 | 1853151
2007-11-19 00:00:00 | 28.43 | 28.5 | 26.5 | 26.92 | 1629987
2007-11-16 00:00:00 | 28.54 | 28.54 | 27.34 | 28.39 | 987817
2007-11-15 00:00:00 | 29.56 | 29.75 | 28.1 | 28.68 | 897108
2007-11-14 00:00:00 | 29.8 | 30.13 | 27.75 | 29.5 | 2379784
2007-11-13 00:00:00 | 29.48 | 29.93 | 27.32 | 28.2 | 1531712