Spreadsheet: 9a2c0d55-c5a3-4544-aa8b-e8ee9f882999
Sheet: Sheet1

Dato | [NAME] | Høj | Lav | Seneste | Volume
2014-04-22 00:00:00 | 56.22 | 57.16 | 55.99 | 56.87 | 343149
2014-04-21 00:00:00 | 56.53 | 56.72 | 55.8 | 56.24 | 160663
2014-04-17 00:00:00 | 56.79 | 57.13 | 56.41 | 56.56 | 257684
2014-04-16 00:00:00 | 56.44 | 56.92 | 55.9 | 56.79 | 323568
2014-04-15 00:00:00 | 56.29 | 56.74 | 55.07 | 55.92 | 299804
2014-04-14 00:00:00 | 56.51 | 56.84 | 55.58 | 56.11 | 389418
2014-04-11 00:00:00 | 55.73 | 57.04 | 55.62 | 56.21 | 456150
2014-04-10 00:00:00 | 58.41 | 58.58 | 55.99 | 56.2 | 453297
2014-04-09 00:00:00 | 58.04 | 58.31 | 57.52 | 58.28 | 388661
2014-04-08 00:00:00 | 57.04 | 58.05 | 56.51 | 57.79 | 630430
2014-04-07 00:00:00 | 58.5 | 59.27 | 56.7 | 57.07 | 609619
2014-04-04 00:00:00 | 60.52 | 61.02 | 58.83 | 58.88 | 476672
2014-04-03 00:00:00 | 60.82 | 61.12 | 59.82 | 59.99 | 308249
2014-04-02 00:00:00 | 61 | 61.38 | 60.66 | 60.88 | 381470
2014-04-01 00:00:00 | 59.13 | 60.54 | 59.13 | 60.45 | 533466
2014-03-31 00:00:00 | 58.42 | 59.41 | 58.4 | 58.94 | 603782
2014-03-28 00:00:00 | 57.59 | 58.48 | 57.33 | 57.96 | 755936
2014-03-27 00:00:00 | 58.17 | 58.77 | 57.52 | 57.58 | 668502
2014-03-26 00:00:00 | 60.2 | 60.38 | 58.25 | 58.25 | 519988
2014-03-25 00:00:00 | 60.19 | 60.55 | 59.53 | 59.9 | 450981
2014-03-24 00:00:00 | 60.88 | 61.6 | 58.93 | 59.79 | 573362
2014-03-21 00:00:00 | 62.1 | 62.16 | 60.66 | 60.73 | 563447
2014-03-20 00:00:00 | 61.04 | 62.28 | 61.04 | 61.89 | 258274
2014-03-19 00:00:00 | 62.36 | 62.44 | 60.72 | 61.15 | 379899
2014-03-18 00:00:00 | 61.38 | 62.9 | 61.38 | 62.22 | 424704
2014-03-17 00:00:00 | 61.73 | 61.95 | 61.05 | 61.38 | 374532
2014-03-14 00:00:00 | 59.35 | 61.59 | 59.25 | 61.32 | 388796
2014-03-13 00:00:00 | 60.72 | 61.08 | 60.21 | 60.41 | 485498
2014-03-12 00:00:00 | 59.63 | 60.69 | 59.22 | 60.42 | 308969
2014-03-11 00:00:00 | 59.25 | 60.02 | 59.18 | 59.82 | 364158
2014-03-10 00:00:00 | 59.47 | 59.73 | 58.42 | 59.15 | 500410
2014-03-07 00:00:00 | 59.02 | 59.61 | 58.8 | 59.45 | 351049
2014-03-06 00:00:00 | 58.09 | 59.03 | 58.09 | 58.67 | 278589
2014-03-05 00:00:00 | 58.36 | 58.77 | 57.94 | 58.15 | 542357
2014-03-04 00:00:00 | 57.79 | 59.13 | 57.34 | 58.46 | 593749
2014-03-03 00:00:00 | 57.2 | 57.8 | 56.55 | 57.11 | 467482
2014-02-28 00:00:00 | 57.75 | 58.5 | 57.17 | 57.45 | 692767
2014-02-27 00:00:00 | 57.71 | 58.04 | 57.23 | 57.62 | 325163
2014-02-26 00:00:00 | 56.28 | 58.1 | 56.21 | 57.64 | 766844
2014-02-25 00:00:00 | 58.3 | 58.88 | 57.93 | 58.04 | 278531
2014-02-24 00:00:00 | 57.73 | 58.25 | 57.48 | 58.03 | 417531
2014-02-21 00:00:00 | 58.25 | 58.7 | 57.78 | 57.9 | 483878
2014-02-20 00:00:00 | 55 | 58.42 | 55 | 57.73 | 1208449
2014-02-19 00:00:00 | 53.46 | 54.22 | 52.98 | 53.47 | 918587
2014-02-18 00:00:00 | 52.79 | 53.18 | 52.44 | 52.7 | 309475
2014-02-14 00:00:00 | 52.5 | 53.02 | 52.22 | 52.72 | 339799
2014-02-13 00:00:00 | 51.23 | 52.77 | 51.23 | 52.58 | 363523
2014-02-12 00:00:00 | 52.6 | 53.38 | 51.55 | 51.74 | 454812
2014-02-11 00:00:00 | 52.06 | 52.75 | 51.76 | 52.69 | 387977
2014-02-10 00:00:00 | 51.57 | 52.27 | 51.39 | 52.14 | 475974
2014-02-07 00:00:00 | 50.82 | 51.56 | 50.35 | 51.21 | 413871
2014-02-06 00:00:00 | 49.82 | 51.19 | 49.82 | 50.84 | 522572
2014-02-05 00:00:00 | 49.78 | 50.02 | 48.9 | 49.53 | 281967
2014-02-04 00:00:00 | 49.8 | 50.18 | 49.42 | 49.9 | 255989
2014-02-03 00:00:00 | 50.58 | 51 | 48.82 | 49.46 | 439717
2014-01-31 00:00:00 | 49.58 | 50.89 | 49.5 | 50.57 | 399205
2014-01-30 00:00:00 | 50.2 | 50.43 | 49.88 | 50.26 | 271404
2014-01-29 00:00:00 | 50.3 | 50.47 | 49.76 | 49.79 | 375478
2014-01-28 00:00:00 | 49.92 | 50.69 | 49.71 | 50.67 | 484070
2014-01-27 00:00:00 | 50.92 | 51.05 | 49.67 | 49.74 | 385375
2014-01-24 00:00:00 | 51.08 | 51.23 | 50.66 | 50.83 | 339076
2014-01-23 00:00:00 | 51.28 | 51.85 | 51.1 | 51.28 | 503854
2014-01-22 00:00:00 | 51.16 | 51.8 | 50.88 | 51.6 | 450744
2014-01-21 00:00:00 | 51.29 | 51.68 | 50.48 | 50.96 | 269488
2014-01-20 00:00:00 | 50.59 | 51.14 | 50.54 | 50.82 | 446479
2014-01-17 00:00:00 | 50.59 | 51.14 | 50.54 | 50.82 | 446479
2014-01-16 00:00:00 | 50.78 | 51.26 | 50.43 | 50.8 | 433094
2014-01-15 00:00:00 | 49.75 | 50.85 | 49.75 | 50.69 | 659555
2014-01-14 00:00:00 | 48.36 | 50.12 | 48.36 | 49.75 | 1073933
2014-01-13 00:00:00 | 48.33 | 49.4 | 48.16 | 48.32 | 516786
2014-01-10 00:00:00 | 48.11 | 48.45 | 47.82 | 48.33 | 421083
2014-01-09 00:00:00 | 48.78 | 49.19 | 47.79 | 48.11 | 608271
2014-01-08 00:00:00 | 49.09 | 49.17 | 48.53 | 48.73 | 384178
2014-01-07 00:00:00 | 48.84 | 49.91 | 48.84 | 49.29 | 668003
2014-01-06 00:00:00 | 50.11 | 50.15 | 48.45 | 48.53 | 478600
2014-01-03 00:00:00 | 49.05 | 50.07 | 49 | 49.8 | 362809
2014-01-02 00:00:00 | 49.66 | 49.75 | 48.97 | 49.1 | 382981
2013-12-31 00:00:00 | 50.05 | 50.27 | 49.74 | 50.02 | 324911
2013-12-30 00:00:00 | 49.99 | 50.2 | 49.74 | 49.93 | 240118
2013-12-27 00:00:00 | 49.99 | 50.25 | 49.93 | 49.93 | 221961
2013-12-26 00:00:00 | 49.55 | 50.29 | 49.08 | 50.1 | 353744
2013-12-24 00:00:00 | 49.73 | 50.45 | 49.2 | 49.45 | 322081
2013-12-23 00:00:00 | 49.64 | 49.78 | 49.34 | 49.6 | 315072
2013-12-20 00:00:00 | 48.86 | 49.61 | 48.86 | 49.29 | 599378
2013-12-19 00:00:00 | 49.07 | 49.17 | 48.55 | 48.67 | 281913
2013-12-18 00:00:00 | 48.41 | 49.21 | 48.24 | 49.03 | 420467
2013-12-17 00:00:00 | 48.1 | 48.55 | 47.98 | 48.28 | 543946
2013-12-16 00:00:00 | 47.07 | 48.35 | 47.07 | 48.05 | 455604
2013-12-13 00:00:00 | 47.2 | 47.27 | 46.46 | 46.92 | 377734
2013-12-12 00:00:00 | 46.78 | 47.41 | 46.56 | 46.91 | 314640
2013-12-11 00:00:00 | 47.17 | 47.39 | 46.53 | 46.67 | 186851
2013-12-10 00:00:00 | 47.51 | 47.59 | 46.93 | 47.13 | 297122
2013-12-09 00:00:00 | 47.7 | 47.97 | 47.49 | 47.73 | 311810
2013-12-06 00:00:00 | 47.91 | 48.11 | 47.2 | 47.8 | 264680
2013-12-05 00:00:00 | 47 | 47.88 | 46.89 | 47.42 | 536743
2013-12-04 00:00:00 | 45.9 | 46.73 | 45.87 | 46.48 | 374625
2013-12-03 00:00:00 | 45.94 | 46.35 | 45.66 | 45.93 | 499063
2013-12-02 00:00:00 | 47.47 | 47.47 | 46.36 | 46.4 | 240657
2013-11-29 00:00:00 | 47.68 | 47.89 | 47.21 | 47.35 | 93432
2013-11-28 00:00:00 | 45.74 | 47.7 | 45.56 | 47.57 | 324527
2013-11-27 00:00:00 | 45.74 | 47.7 | 45.56 | 47.57 | 324527
2013-11-26 00:00:00 | 47.28 | 47.65 | 47.05 | 47.29 | 523548
2013-11-25 00:00:00 | 48.27 | 48.47 | 47.19 | 47.49 | 568364
2013-11-22 00:00:00 | 47.54 | 48.9 | 47.51 | 48.09 | 540099
2013-11-21 00:00:00 | 46.56 | 47.93 | 45.88 | 47.35 | 765951
2013-11-20 00:00:00 | 44.86 | 45 | 44.28 | 44.7 | 332278
2013-11-19 00:00:00 | 44.88 | 45.17 | 44.5 | 44.58 | 182239
2013-11-18 00:00:00 | 44.92 | 45.19 | 44.44 | 44.62 | 133794
2013-11-15 00:00:00 | 44.52 | 45.17 | 44.52 | 44.84 | 291698
2013-11-14 00:00:00 | 43.89 | 44.82 | 43.8 | 44.5 | 445726
2013-11-13 00:00:00 | 42.98 | 43.87 | 42.9 | 43.83 | 369332
2013-11-12 00:00:00 | 42.58 | 43.26 | 42.49 | 43.19 | 257888
2013-11-11 00:00:00 | 42.26 | 42.77 | 41.81 | 42.6 | 163337
2013-11-08 00:00:00 | 41.53 | 42.6 | 41.11 | 42.28 | 164125
2013-11-07 00:00:00 | 42.78 | 42.78 | 41.57 | 41.58 | 297677
2013-11-06 00:00:00 | 42.64 | 42.81 | 42.29 | 42.74 | 273175
2013-11-05 00:00:00 | 41.69 | 42.78 | 41.36 | 42.49 | 325332
2013-11-04 00:00:00 | 40.67 | 41.65 | 40.53 | 41.55 | 306254
2013-11-01 00:00:00 | 40.61 | 40.94 | 40.27 | 40.69 | 283685
2013-10-31 00:00:00 | 40.48 | 40.94 | 40.31 | 40.68 | 160766
2013-10-30 00:00:00 | 40.68 | 40.9 | 40.43 | 40.55 | 114850
2013-10-29 00:00:00 | 40.49 | 40.68 | 40.42 | 40.65 | 229677
2013-10-28 00:00:00 | 40.51 | 40.68 | 40.35 | 40.49 | 180016
2013-10-25 00:00:00 | 40.35 | 40.93 | 40.3 | 40.51 | 270788
2013-10-24 00:00:00 | 40.11 | 40.43 | 39.88 | 40.34 | 235030
2013-10-23 00:00:00 | 40.2 | 40.55 | 39.8 | 40.09 | 176297
2013-10-22 00:00:00 | 40.59 | 40.87 | 40.34 | 40.55 | 338449
2013-10-21 00:00:00 | 40.06 | 40.44 | 39.72 | 40.43 | 237867
2013-10-18 00:00:00 | 40.05 | 40.19 | 39.63 | 39.99 | 243474
2013-10-17 00:00:00 | 39.1 | 39.8 | 38.94 | 39.78 | 316802
2013-10-16 00:00:00 | 39.37 | 39.52 | 39.1 | 39.2 | 192873
2013-10-15 00:00:00 | 39.63 | 39.63 | 39.12 | 39.14 | 174465
2013-10-14 00:00:00 | 39.6 | 39.99 | 39.28 | 39.73 | 161658
2013-10-11 00:00:00 | 39.24 | 39.87 | 39.18 | 39.83 | 154398
2013-10-10 00:00:00 | 39.12 | 39.52 | 38.95 | 39.4 | 188349
2013-10-09 00:00:00 | 39.03 | 39.11 | 38.53 | 38.77 | 239436
2013-10-08 00:00:00 | 39.45 | 39.7 | 39.01 | 39.08 | 197162
2013-10-07 00:00:00 | 40.06 | 40.22 | 39.42 | 39.44 | 260933
2013-10-04 00:00:00 | 40.24 | 40.58 | 40.01 | 40.33 | 152334
2013-10-03 00:00:00 | 40.78 | 41 | 40.11 | 40.34 | 300429
2013-10-02 00:00:00 | 40.46 | 40.96 | 40.18 | 40.76 | 292913
2013-10-01 00:00:00 | 40 | 40.67 | 39.84 | 40.59 | 244848
2013-09-30 00:00:00 | 39.85 | 40.04 | 39.69 | 39.99 | 224542
2013-09-27 00:00:00 | 39.98 | 40.34 | 39.98 | 40.1 | 280641
2013-09-26 00:00:00 | 39.92 | 40.19 | 39.75 | 40.14 | 345760
2013-09-25 00:00:00 | 40.28 | 40.39 | 39.86 | 39.92 | 259949
2013-09-24 00:00:00 | 40.37 | 40.6 | 40.06 | 40.36 | 242646
2013-09-23 00:00:00 | 40.52 | 40.54 | 39.94 | 40.37 | 301232
2013-09-20 00:00:00 | 40.47 | 40.8 | 40.42 | 40.58 | 656622
2013-09-19 00:00:00 | 40.41 | 40.57 | 40.27 | 40.52 | 222175
2013-09-18 00:00:00 | 40.5 | 40.56 | 39.9 | 40.41 | 221290
2013-09-17 00:00:00 | 40.15 | 40.53 | 39.92 | 40.49 | 300498
2013-09-16 00:00:00 | 40.47 | 40.69 | 40.2 | 40.23 | 160018
2013-09-13 00:00:00 | 40.45 | 40.5 | 40.08 | 40.16 | 254640
2013-09-12 00:00:00 | 40.3 | 40.5 | 40.16 | 40.25 | 259412
2013-09-11 00:00:00 | 40.28 | 40.53 | 40.17 | 40.23 | 403270
2013-09-10 00:00:00 | 39.99 | 40.39 | 39.8 | 40.38 | 340501
2013-09-09 00:00:00 | 38.95 | 39.83 | 38.95 | 39.75 | 370338
2013-09-06 00:00:00 | 39.51 | 39.54 | 38.56 | 39 | 606123
2013-09-05 00:00:00 | 38.69 | 39.12 | 38.69 | 38.89 | 467553
2013-09-04 00:00:00 | 39.27 | 39.36 | 38.61 | 38.75 | 962307
2013-09-03 00:00:00 | 40 | 40.04 | 39.05 | 39.32 | 460356
2013-08-30 00:00:00 | 40.21 | 40.33 | 39.4 | 39.49 | 341994
2013-08-29 00:00:00 | 40.51 | 40.75 | 40.23 | 40.34 | 399848
2013-08-28 00:00:00 | 40.63 | 40.87 | 40.47 | 40.61 | 171412
2013-08-27 00:00:00 | 40.82 | 41.12 | 40.55 | 40.58 | 263339
2013-08-26 00:00:00 | 41.24 | 41.53 | 41.02 | 41.12 | 182377
2013-08-23 00:00:00 | 41.43 | 41.43 | 40.7 | 41.21 | 259695
2013-08-22 00:00:00 | 40.94 | 41.5 | 40.94 | 41.43 | 202784
2013-08-21 00:00:00 | 40.99 | 41.24 | 40.63 | 40.75 | 204045
2013-08-20 00:00:00 | 40.17 | 41.19 | 40.17 | 41.02 | 358709
2013-08-19 00:00:00 | 39.76 | 40.34 | 39.76 | 40.05 | 341398
2013-08-16 00:00:00 | 39.17 | 39.9 | 39.12 | 39.77 | 215656
2013-08-15 00:00:00 | 39.7 | 40.05 | 39.25 | 39.42 | 338801
2013-08-14 00:00:00 | 40.43 | 40.56 | 39.93 | 40.12 | 260251
2013-08-13 00:00:00 | 40.44 | 40.56 | 39.83 | 40.46 | 239247
2013-08-12 00:00:00 | 40.24 | 40.57 | 40.12 | 40.25 | 379445
2013-08-09 00:00:00 | 41.75 | 41.8 | 40.34 | 40.48 | 426377
2013-08-08 00:00:00 | 40.1 | 41.91 | 39.45 | 41.85 | 505866
2013-08-07 00:00:00 | 40.17 | 40.7 | 40.01 | 40.49 | 315697
2013-08-06 00:00:00 | 42.3 | 42.3 | 40 | 40.38 | 492595
2013-08-05 00:00:00 | 40.75 | 42.59 | 40.75 | 42.3 | 579042
2013-08-02 00:00:00 | 41 | 41 | 40.75 | 40.8 | 246509
2013-08-01 00:00:00 | 40.45 | 41.06 | 40.21 | 40.99 | 265449
2013-07-31 00:00:00 | 39.79 | 40.54 | 39.66 | 40.09 | 199817
2013-07-30 00:00:00 | 39.77 | 39.8 | 39.46 | 39.79 | 196958
2013-07-29 00:00:00 | 39.57 | 39.71 | 39.04 | 39.57 | 132980
2013-07-26 00:00:00 | 38.74 | 39.61 | 38.58 | 39.54 | 144465
2013-07-25 00:00:00 | 38.88 | 39.08 | 38.45 | 39.04 | 233006
2013-07-24 00:00:00 | 39.59 | 39.75 | 38.97 | 39.03 | 255346
2013-07-23 00:00:00 | 40.39 | 40.39 | 39.48 | 39.57 | 189849
2013-07-22 00:00:00 | 40.33 | 40.82 | 39.89 | 40.22 | 272494
2013-07-19 00:00:00 | 40.92 | 41.14 | 40.6 | 40.65 | 338496
2013-07-18 00:00:00 | 40.65 | 41.16 | 40.65 | 40.9 | 235343
2013-07-17 00:00:00 | 40.61 | 40.95 | 40.34 | 40.61 | 256142
2013-07-16 00:00:00 | 40.91 | 41.01 | 40.48 | 40.75 | 239455
2013-07-15 00:00:00 | 40.75 | 41.05 | 40.75 | 41 | 188911
2013-07-12 00:00:00 | 40.43 | 40.86 | 40.38 | 40.77 | 297308
2013-07-11 00:00:00 | 40.86 | 41.37 | 40.4 | 40.5 | 292611
2013-07-10 00:00:00 | 40.83 | 41.15 | 40.45 | 40.55 | 276766
2013-07-09 00:00:00 | 41.1 | 41.1 | 40.65 | 40.73 | 249620
2013-07-08 00:00:00 | 40.5 | 40.98 | 40.27 | 40.86 | 406426
2013-07-05 00:00:00 | 40.52 | 40.52 | 39.85 | 40.5 | 169391
2013-07-03 00:00:00 | 39.74 | 40.02 | 39.6 | 39.89 | 94268
2013-07-02 00:00:00 | 40 | 40.03 | 39.39 | 39.8 | 352972
2013-07-01 00:00:00 | 39.58 | 40.28 | 39.58 | 39.99 | 313266
2013-06-28 00:00:00 | 39.24 | 39.58 | 38.9 | 39.29 | 339701
2013-06-27 00:00:00 | 39.06 | 39.4 | 38.95 | 39.25 | 163075
2013-06-26 00:00:00 | 38.32 | 39.01 | 38.32 | 38.83 | 360036
2013-06-25 00:00:00 | 38.34 | 38.59 | 38 | 38.17 | 297013
2013-06-24 00:00:00 | 38.13 | 38.4 | 37.75 | 38.2 | 305763
2013-06-21 00:00:00 | 38.5 | 38.69 | 38.18 | 38.39 | 703978
2013-06-20 00:00:00 | 38.39 | 38.99 | 38.24 | 38.39 | 230995
2013-06-19 00:00:00 | 38.95 | 39.44 | 38.66 | 38.8 | 411742
2013-06-18 00:00:00 | 37.32 | 38.88 | 36.86 | 38.81 | 727573
2013-06-17 00:00:00 | 38.13 | 38.34 | 36.71 | 36.99 | 528649
2013-06-14 00:00:00 | 38.34 | 38.44 | 37.75 | 37.86 | 183828
2013-06-13 00:00:00 | 37.65 | 38.47 | 37.53 | 38.3 | 224281
2013-06-12 00:00:00 | 38.24 | 38.37 | 37.54 | 37.54 | 272415
2013-06-11 00:00:00 | 37.83 | 38.54 | 37.67 | 38.09 | 420514
2013-06-10 00:00:00 | 37.93 | 38.18 | 37.9 | 37.97 | 634616
2013-06-07 00:00:00 | 37.49 | 37.87 | 37.34 | 37.68 | 439762
2013-06-06 00:00:00 | 36.81 | 37.17 | 36.7 | 37.17 | 361918
2013-06-05 00:00:00 | 36.89 | 37.15 | 36.62 | 36.72 | 294177
2013-06-04 00:00:00 | 37.15 | 37.36 | 36.61 | 36.86 | 676049
2013-06-03 00:00:00 | 36.7 | 37.19 | 36.34 | 37.05 | 465547
2013-05-31 00:00:00 | 36.85 | 37.01 | 36.48 | 36.49 | 337989
2013-05-30 00:00:00 | 36.99 | 37.05 | 36.88 | 36.98 | 749557
2013-05-29 00:00:00 | 36.59 | 36.98 | 36.59 | 36.86 | 303103
2013-05-28 00:00:00 | 37.02 | 37.05 | 36.67 | 36.92 | 497848
2013-05-24 00:00:00 | 36.18 | 36.69 | 36.18 | 36.68 | 177425
2013-05-23 00:00:00 | 36.31 | 36.64 | 36.22 | 36.43 | 435863
2013-05-22 00:00:00 | 36.8 | 37.07 | 36.24 | 36.51 | 538798
2013-05-21 00:00:00 | 36.52 | 37.03 | 36.52 | 36.89 | 386888
2013-05-20 00:00:00 | 36.13 | 36.83 | 35.9 | 36.56 | 423781
2013-05-17 00:00:00 | 36.93 | 36.98 | 36.51 | 36.95 | 390221
2013-05-16 00:00:00 | 37.31 | 37.46 | 35.72 | 36.97 | 1234911
2013-05-15 00:00:00 | 38.25 | 38.74 | 38.1 | 38.33 | 366487
2013-05-14 00:00:00 | 37.28 | 38.37 | 37.28 | 38.22 | 363203
2013-05-13 00:00:00 | 37.19 | 37.48 | 37.15 | 37.31 | 163230
2013-05-10 00:00:00 | 37.23 | 37.52 | 37.22 | 37.43 | 215423
2013-05-09 00:00:00 | 37.39 | 37.47 | 36.98 | 37.17 | 132941
2013-05-08 00:00:00 | 37.22 | 37.6 | 36.99 | 37.33 | 326751
2013-05-07 00:00:00 | 37.06 | 37.39 | 37 | 37.35 | 481039
2013-05-06 00:00:00 | 37 | 37.11 | 36.63 | 36.91 | 235967
2013-05-03 00:00:00 | 36.53 | 37.52 | 36.53 | 37.02 | 548336
2013-05-02 00:00:00 | 35.58 | 36.54 | 35.54 | 36.41 | 238576
2013-05-01 00:00:00 | 35.71 | 36.02 | 35.29 | 35.39 | 302074
2013-04-30 00:00:00 | 35.56 | 36.05 | 35.42 | 35.85 | 265965
2013-04-29 00:00:00 | 35.87 | 35.97 | 35.55 | 35.6 | 288437
2013-04-26 00:00:00 | 35.78 | 36.1 | 35.58 | 35.76 | 289543
2013-04-25 00:00:00 | 35.9 | 36.79 | 35.87 | 35.89 | 732611
2013-04-24 00:00:00 | 35.6 | 36 | 35.55 | 36 | 266270
2013-04-23 00:00:00 | 35.5 | 35.89 | 35.29 | 35.55 | 202371
2013-04-22 00:00:00 | 35.6 | 35.69 | 35 | 35.44 | 208381
2013-04-19 00:00:00 | 35.52 | 36 | 35.41 | 35.6 | 422085
2013-04-18 00:00:00 | 35.56 | 35.95 | 35.08 | 35.47 | 257802
2013-04-17 00:00:00 | 35.42 | 35.62 | 34.81 | 35.38 | 274756
2013-04-16 00:00:00 | 35.46 | 35.77 | 35.1 | 35.71 | 319598
2013-04-15 00:00:00 | 35.63 | 35.76 | 34.91 | 35.07 | 399851
2013-04-12 00:00:00 | 35.39 | 35.9 | 35.29 | 35.84 | 444911
2013-04-11 00:00:00 | 35.06 | 35.99 | 34.75 | 35.65 | 628746
2013-04-10 00:00:00 | 33.97 | 34.84 | 33.97 | 34.34 | 389110
2013-04-09 00:00:00 | 34.71 | 34.73 | 33.95 | 33.97 | 365135
2013-04-08 00:00:00 | 34.7 | 34.86 | 34.35 | 34.73 | 228436
2013-04-05 00:00:00 | 34.14 | 34.61 | 34.04 | 34.57 | 177582
2013-04-04 00:00:00 | 33.96 | 34.82 | 33.96 | 34.69 | 231514
2013-04-03 00:00:00 | 34.36 | 34.69 | 33.65 | 33.81 | 212064
2013-04-02 00:00:00 | 34.57 | 34.79 | 34.1 | 34.2 | 200758
2013-04-01 00:00:00 | 34.57 | 34.67 | 33.9 | 34.37 | 498183
2013-03-28 00:00:00 | 35.12 | 35.12 | 34.45 | 34.59 | 531999
2013-03-27 00:00:00 | 34.46 | 35.09 | 34.42 | 35 | 486781
2013-03-26 00:00:00 | 34.5 | 34.59 | 34.3 | 34.58 | 286771
2013-03-25 00:00:00 | 34.15 | 34.73 | 34.12 | 34.45 | 315732
2013-03-22 00:00:00 | 33.94 | 34.33 | 33.94 | 34.27 | 213882
2013-03-21 00:00:00 | 33.78 | 34 | 33.69 | 33.9 | 190876
2013-03-20 00:00:00 | 34.08 | 34.1 | 33.8 | 33.91 | 260331
2013-03-19 00:00:00 | 33.7 | 34 | 33.7 | 33.99 | 377290
2013-03-18 00:00:00 | 33.1 | 33.77 | 33.1 | 33.7 | 304445
2013-03-15 00:00:00 | 34 | 34.08 | 33.46 | 33.48 | 679678
2013-03-14 00:00:00 | 33.46 | 34 | 33.28 | 33.96 | 388339
2013-03-13 00:00:00 | 33.09 | 33.42 | 33 | 33.25 | 327311
2013-03-12 00:00:00 | 33.28 | 33.34 | 33.09 | 33.17 | 209475
2013-03-11 00:00:00 | 33.1 | 33.27 | 33.01 | 33.25 | 253316
2013-03-08 00:00:00 | 33.33 | 33.33 | 32.8 | 33.23 | 278225
2013-03-07 00:00:00 | 33.55 | 33.55 | 32.28 | 33.08 | 365069
2013-03-06 00:00:00 | 32.6 | 32.77 | 32.53 | 32.61 | 633077
2013-03-05 00:00:00 | 31.98 | 32.52 | 31.98 | 32.47 | 424436
2013-03-04 00:00:00 | 31.97 | 32.06 | 31.58 | 31.79 | 406927
2013-03-01 00:00:00 | 31.42 | 32.09 | 31.18 | 32.05 | 236892
2013-02-28 00:00:00 | 31.82 | 32.15 | 31.34 | 31.66 | 461579
2013-02-27 00:00:00 | 31.34 | 32.05 | 31.34 | 31.76 | 372564
2013-02-26 00:00:00 | 31.48 | 31.63 | 31.14 | 31.28 | 660190
2013-02-25 00:00:00 | 32.12 | 32.14 | 31.28 | 31.3 | 646473
2013-02-22 00:00:00 | 31.69 | 31.99 | 31.46 | 31.87 | 993117
2013-02-21 00:00:00 | 31 | 32.7 | 30.15 | 31.5 | 2436330
2013-02-20 00:00:00 | 30.55 | 30.74 | 29.74 | 29.97 | 710231
2013-02-19 00:00:00 | 30.05 | 30.63 | 30.05 | 30.46 | 558737
2013-02-15 00:00:00 | 29.95 | 30.21 | 29.65 | 29.76 | 876813
2013-02-14 00:00:00 | 29.91 | 29.92 | 29.73 | 29.75 | 370745
2013-02-13 00:00:00 | 30.07 | 30.22 | 29.48 | 29.95 | 393173
2013-02-12 00:00:00 | 29.94 | 30.3 | 29.72 | 30.22 | 282754
2013-02-11 00:00:00 | 29.88 | 29.95 | 29.68 | 29.93 | 217534
2013-02-08 00:00:00 | 29.64 | 29.92 | 29.44 | 29.83 | 222805
2013-02-07 00:00:00 | 29.8 | 29.8 | 29.4 | 29.67 | 183473
2013-02-06 00:00:00 | 29.35 | 29.79 | 29.35 | 29.73 | 132867
2013-02-05 00:00:00 | 29.43 | 29.65 | 29.35 | 29.51 | 159179
2013-02-04 00:00:00 | 29.37 | 29.64 | 29.28 | 29.37 | 264081
2013-02-01 00:00:00 | 29.21 | 29.72 | 29.19 | 29.45 | 317047
2013-01-31 00:00:00 | 28.87 | 29.1 | 28.75 | 29.03 | 184606
2013-01-30 00:00:00 | 29.11 | 29.18 | 28.71 | 28.82 | 218884
2013-01-29 00:00:00 | 29.35 | 29.35 | 29.07 | 29.15 | 297675
2013-01-28 00:00:00 | 29.56 | 29.68 | 29.22 | 29.38 | 229054
2013-01-25 00:00:00 | 29.68 | 29.78 | 29.22 | 29.55 | 339825
2013-01-24 00:00:00 | 29 | 29.56 | 29 | 29.55 | 230407
2013-01-23 00:00:00 | 29.34 | 29.34 | 29 | 29.03 | 157866
2013-01-22 00:00:00 | 29.3 | 29.61 | 29.01 | 29.43 | 387614
2013-01-21 00:00:00 | 29.12 | 29.67 | 29.12 | 29.48 | 548281
2013-01-18 00:00:00 | 29.12 | 29.67 | 29.12 | 29.48 | 548281
2013-01-17 00:00:00 | 28.81 | 29.19 | 28.75 | 29.06 | 242104
2013-01-16 00:00:00 | 28.61 | 29 | 28.49 | 28.66 | 245055
2013-01-15 00:00:00 | 28.48 | 28.87 | 28.34 | 28.75 | 297388
2013-01-14 00:00:00 | 28.8 | 28.89 | 28.54 | 28.61 | 178231
2013-01-11 00:00:00 | 28.85 | 28.93 | 28.45 | 28.79 | 261100
2013-01-10 00:00:00 | 28.92 | 28.92 | 28.66 | 28.74 | 172902
2013-01-09 00:00:00 | 28.86 | 29 | 28.54 | 28.79 | 184477
2013-01-08 00:00:00 | 28.89 | 28.98 | 28.62 | 28.73 | 236640
2013-01-07 00:00:00 | 29 | 29.31 | 28.82 | 29 | 252235
2013-01-04 00:00:00 | 29.3 | 29.37 | 29.07 | 29.22 | 256979
2013-01-03 00:00:00 | 29.16 | 29.47 | 29.08 | 29.19 | 259572
2013-01-02 00:00:00 | 29.15 | 29.28 | 28.67 | 29.08 | 361723
2013-01-01 00:00:00 | 28.51 | 28.74 | 28.25 | 28.6 | 379515
2012-12-31 00:00:00 | 28.51 | 28.74 | 28.25 | 28.6 | 379515
2012-12-28 00:00:00 | 28.43 | 28.78 | 28.04 | 28.4 | 247438
2012-12-27 00:00:00 | 28.57 | 29.01 | 28.18 | 28.59 | 205558
2012-12-26 00:00:00 | 28.75 | 29.07 | 28.47 | 28.63 | 353115
2012-12-25 00:00:00 | 28.75 | 28.89 | 28.34 | 28.64 | 192610
2012-12-24 00:00:00 | 28.75 | 28.89 | 28.34 | 28.64 | 192610
2012-12-21 00:00:00 | 28.55 | 28.83 | 28.06 | 28.75 | 1083954
2012-12-20 00:00:00 | 28.98 | 28.98 | 28.68 | 28.9 | 514228
2012-12-19 00:00:00 | 29.02 | 29.12 | 28.85 | 28.91 | 521678
2012-12-18 00:00:00 | 28.97 | 29.44 | 28.79 | 28.99 | 568840
2012-12-17 00:00:00 | 28.4 | 28.88 | 28.25 | 28.87 | 605413
2012-12-14 00:00:00 | 27.67 | 28.45 | 27.66 | 28.35 | 554938
2012-12-13 00:00:00 | 27.71 | 27.91 | 27.53 | 27.8 | 139598
2012-12-12 00:00:00 | 27.83 | 27.88 | 27.58 | 27.65 | 251816
2012-12-11 00:00:00 | 27.78 | 27.96 | 27.61 | 27.77 | 182400
2012-12-10 00:00:00 | 27.72 | 27.89 | 27.51 | 27.72 | 189976
2012-12-07 00:00:00 | 27.68 | 27.81 | 27.49 | 27.7 | 270528
2012-12-06 00:00:00 | 27.25 | 27.67 | 27.25 | 27.52 | 185264
2012-12-05 00:00:00 | 27.39 | 27.57 | 27.2 | 27.43 | 246398
2012-12-04 00:00:00 | 27.46 | 27.56 | 26.91 | 27.26 | 425437
2012-12-03 00:00:00 | 27.68 | 27.7 | 27.17 | 27.55 | 287700
2012-11-30 00:00:00 | 27.67 | 28.02 | 27.48 | 27.55 | 855944
2012-11-29 00:00:00 | 27.87 | 28.01 | 27.7 | 27.91 | 263102
2012-11-28 00:00:00 | 27.28 | 27.83 | 27.2 | 27.77 | 401057
2012-11-27 00:00:00 | 27.3 | 27.65 | 27.06 | 27.26 | 329881
2012-11-26 00:00:00 | 27.07 | 27.51 | 26.97 | 27.49 | 461577
2012-11-23 00:00:00 | 27.18 | 27.24 | 26.98 | 27.14 | 189369
2012-11-22 00:00:00 | 26.13 | 27.14 | 26.13 | 27.02 | 388621
2012-11-21 00:00:00 | 26.13 | 27.14 | 26.13 | 27.02 | 388621
2012-11-20 00:00:00 | 26 | 26.43 | 25.73 | 26.17 | 1522229
2012-11-19 00:00:00 | 25.19 | 26.35 | 25.19 | 26.26 | 794859
2012-11-16 00:00:00 | 25.06 | 25.29 | 24.71 | 25.03 | 392685
2012-11-15 00:00:00 | 25.09 | 25.48 | 24.71 | 25.1 | 335082
2012-11-14 00:00:00 | 25.44 | 26.47 | 24.93 | 25.01 | 564863
2012-11-13 00:00:00 | 25.05 | 25.38 | 25.05 | 25.14 | 144393
2012-11-12 00:00:00 | 25.4 | 26.85 | 25.05 | 25.13 | 153334
2012-11-09 00:00:00 | 25.27 | 25.63 | 25.06 | 25.38 | 188070
2012-11-08 00:00:00 | 25.58 | 25.61 | 25.1 | 25.42 | 501331
2012-11-07 00:00:00 | 26.12 | 26.2 | 25.66 | 25.69 | 286130
2012-11-06 00:00:00 | 26.26 | 26.39 | 26.08 | 26.33 | 569307
2012-11-05 00:00:00 | 26.01 | 26.18 | 25.91 | 26.13 | 102369
2012-11-02 00:00:00 | 26.54 | 26.86 | 26.03 | 26.05 | 157348
2012-11-01 00:00:00 | 26.06 | 26.41 | 25.77 | 26.29 | 296981
2012-10-31 00:00:00 | 25.69 | 26.06 | 25.36 | 26.01 | 161827
2012-10-30 00:00:00 |  | 25.67 | 25.67 | 25.67 | 0
2012-10-29 00:00:00 |  | 25.67 | 25.67 | 25.67 | 0
2012-10-26 00:00:00 | 25.9 | 26.07 | 25.49 | 25.67 | 247844
2012-10-25 00:00:00 | 25.64 | 25.96 | 25.51 | 25.86 | 281406
2012-10-24 00:00:00 | 25.59 | 25.67 | 25.24 | 25.41 | 398298
2012-10-23 00:00:00 | 25.5 | 25.86 | 25.25 | 25.6 | 383296
2012-10-22 00:00:00 | 25.5 | 25.69 | 25.24 | 25.66 | 450252
2012-10-19 00:00:00 | 27.31 | 27.32 | 25.41 | 25.46 | 1169598
2012-10-18 00:00:00 | 27.4 | 27.7 | 27.32 | 27.68 | 260098
2012-10-17 00:00:00 | 26.99 | 27.5 | 26.99 | 27.49 | 333563
2012-10-16 00:00:00 | 27.15 | 27.21 | 26.93 | 27.03 | 326682
2012-10-15 00:00:00 | 26.75 | 27.03 | 26.52 | 26.91 | 366495
2012-10-12 00:00:00 | 27.22 | 27.29 | 26.55 | 26.64 | 644778
2012-10-11 00:00:00 | 27.35 | 27.52 | 27.05 | 27.29 | 355254
2012-10-10 00:00:00 | 27.16 | 27.51 | 27.07 | 27.18 | 466640
2012-10-09 00:00:00 | 27.37 | 27.37 | 26.99 | 27.04 | 291120
2012-10-08 00:00:00 | 27.34 | 27.59 | 27.25 | 27.32 | 326236
2012-10-05 00:00:00 | 27.92 | 27.99 | 27.44 | 27.46 | 314150
2012-10-04 00:00:00 | 27.58 | 27.94 | 27.51 | 27.91 | 466493
2012-10-03 00:00:00 | 27.45 | 27.59 | 27.14 | 27.44 | 398788
2012-10-02 00:00:00 | 28.35 | 28.65 | 27.26 | 27.41 | 688998
2012-10-01 00:00:00 | 28.26 | 29.46 | 28.19 | 28.29 | 431606
2012-09-28 00:00:00 | 28.2 | 28.66 | 28.07 | 28.11 | 443736
2012-09-27 00:00:00 | 28.4 | 29.03 | 28.38 | 28.4 | 409750
2012-09-26 00:00:00 | 28.33 | 28.34 | 28.02 | 28.34 | 303292
2012-09-25 00:00:00 | 28.63 | 28.8 | 28.18 | 28.25 | 241186
2012-09-24 00:00:00 | 28.31 | 28.75 | 28.15 | 28.58 | 154634
2012-09-21 00:00:00 | 28.71 | 28.74 | 28.39 | 28.47 | 353696
2012-09-20 00:00:00 | 28.47 | 28.47 | 28.14 | 28.36 | 207620
2012-09-19 00:00:00 | 28.43 | 28.72 | 28.37 | 28.58 | 257497
2012-09-18 00:00:00 | 28.24 | 28.43 | 28.15 | 28.43 | 250037
2012-09-17 00:00:00 | 28.63 | 28.63 | 28.23 | 28.4 | 432636
2012-09-14 00:00:00 | 28.7 | 28.96 | 28.53 | 28.7 | 564286
2012-09-13 00:00:00 | 28.13 | 29.07 | 27.92 | 28.6 | 839542
2012-09-12 00:00:00 | 27.81 | 28.18 | 27.58 | 28.18 | 416654
2012-09-11 00:00:00 | 27.79 | 27.99 | 27.41 | 27.82 | 386147
2012-09-10 00:00:00 | 27.42 | 27.74 | 27.4 | 27.68 | 391929
2012-09-07 00:00:00 | 27.2 | 27.57 | 27.05 | 27.46 | 290809
2012-09-06 00:00:00 | 26.71 | 27.17 | 26.55 | 27.12 | 267434
2012-09-05 00:00:00 | 26.43 | 26.75 | 26.16 | 26.51 | 247038
2012-09-04 00:00:00 | 26.12 | 26.65 | 26.12 | 26.51 | 367200
2012-09-03 00:00:00 | 26.2 | 26.24 | 25.94 | 26.09 | 264971
2012-08-31 00:00:00 | 26.2 | 26.24 | 25.94 | 26.09 | 264971
2012-08-30 00:00:00 | 26.1 | 26.31 | 25.9 | 26.15 | 201062
2012-08-29 00:00:00 | 26.04 | 26.2 | 25.52 | 26.13 | 228330
2012-08-28 00:00:00 | 25.89 | 26.12 | 25.52 | 25.99 | 462669
2012-08-27 00:00:00 | 25.65 | 26.14 | 25.61 | 26 | 337523
2012-08-24 00:00:00 | 25.64 | 25.89 | 25.39 | 25.48 | 521924
2012-08-23 00:00:00 | 25.85 | 26 | 25.67 | 25.75 | 287496
2012-08-22 00:00:00 | 25.81 | 26.02 | 25.67 | 25.88 | 313067
2012-08-21 00:00:00 | 25.83 | 26.31 | 25.83 | 25.93 | 189241
2012-08-20 00:00:00 | 26.25 | 26.34 | 25.8 | 25.85 | 271694
2012-08-17 00:00:00 | 25.89 | 26.37 | 25.88 | 26.36 | 287003
2012-08-16 00:00:00 | 25.99 | 26.16 | 25.82 | 25.91 | 332541
2012-08-15 00:00:00 | 25.74 | 26.19 | 25.73 | 25.96 | 303173
2012-08-14 00:00:00 | 26.08 | 26.21 | 25.73 | 25.82 | 550547
2012-08-13 00:00:00 | 25.51 | 26.08 | 25.51 | 25.89 | 537009
2012-08-10 00:00:00 | 26.32 | 26.42 | 25.41 | 25.56 | 569068
2012-08-09 00:00:00 | 26.95 | 27.18 | 25.42 | 26.02 | 1312350
2012-08-08 00:00:00 | 26.33 | 26.45 | 25.83 | 26.06 | 833678
2012-08-07 00:00:00 | 26.41 | 27.01 | 26.01 | 26.55 | 683035
2012-08-06 00:00:00 | 26.32 | 26.67 | 26.12 | 26.14 | 429980
2012-08-03 00:00:00 | 26.17 | 26.54 | 26.14 | 26.39 | 915395
2012-08-02 00:00:00 | 26.45 | 26.69 | 26.36 | 26.63 | 209541
2012-08-01 00:00:00 | 27.14 | 27.55 | 26.53 | 26.65 | 375315
2012-07-31 00:00:00 | 26.82 | 27.21 | 26.49 | 26.99 | 308350
2012-07-30 00:00:00 | 26.92 | 27.18 | 26.75 | 26.79 | 280596
2012-07-27 00:00:00 | 26.64 | 27.09 | 26.64 | 27 | 302653
2012-07-26 00:00:00 | 26.86 | 27.15 | 26.44 | 26.62 | 364305
2012-07-25 00:00:00 | 26.26 | 26.75 | 26.2 | 26.64 | 482808
2012-07-24 00:00:00 | 26.16 | 26.4 | 25.91 | 26.15 | 471725
2012-07-23 00:00:00 | 26.65 | 26.68 | 26.05 | 26.07 | 527538
2012-07-20 00:00:00 | 27.05 | 27.22 | 26.37 | 27.1 | 700742
2012-07-19 00:00:00 | 27.51 | 28.12 | 27.39 | 27.44 | 319630
2012-07-18 00:00:00 | 27.76 | 27.84 | 27.16 | 27.55 | 521466
2012-07-17 00:00:00 | 28.19 | 28.44 | 27.7 | 27.76 | 286260
2012-07-16 00:00:00 | 28.3 | 28.39 | 27.94 | 28.06 | 331685
2012-07-13 00:00:00 | 27.82 | 28.44 | 27.73 | 28.3 | 384949
2012-07-12 00:00:00 | 27.47 | 27.72 | 27.24 | 27.61 | 297608
2012-07-11 00:00:00 | 27.75 | 27.8 | 27.51 | 27.61 | 347980
2012-07-10 00:00:00 | 27.86 | 28.04 | 27.59 | 27.64 | 371252
2012-07-09 00:00:00 | 27.64 | 27.68 | 27.35 | 27.62 | 324594
2012-07-06 00:00:00 | 27.29 | 27.68 | 27.25 | 27.6 | 226791
2012-07-05 00:00:00 | 27.66 | 27.91 | 27.34 | 27.5 | 338923
2012-07-04 00:00:00 | 28 | 28 | 27.68 | 27.75 | 187613
2012-07-03 00:00:00 | 28 | 28 | 27.68 | 27.75 | 187613
2012-07-02 00:00:00 | 27.61 | 28.07 | 27.59 | 28.02 | 431435
2012-06-29 00:00:00 | 27.58 | 27.97 | 27.14 | 27.88 | 917019
2012-06-28 00:00:00 | 26.75 | 27.25 | 26.6 | 27.22 | 402367
2012-06-27 00:00:00 | 26.84 | 27.02 | 26.49 | 26.79 | 292113
2012-06-26 00:00:00 | 27 | 27.03 | 26.58 | 26.81 | 432908
2012-06-25 00:00:00 | 27.14 | 27.15 | 26.53 | 27.02 | 565583
2012-06-22 00:00:00 | 26.52 | 27.13 | 26.4 | 26.82 | 1878283
2012-06-21 00:00:00 | 26.36 | 26.44 | 25.83 | 25.87 | 439245
2012-06-20 00:00:00 | 25.88 | 26.61 | 25.69 | 26.25 | 512666
2012-06-19 00:00:00 | 25.56 | 26.09 | 25.51 | 25.93 | 477631
2012-06-18 00:00:00 | 25.37 | 25.64 | 25.3 | 25.53 | 208576
2012-06-15 00:00:00 | 25.42 | 25.75 | 25.36 | 25.44 | 387355
2012-06-14 00:00:00 | 24.66 | 25.49 | 24.66 | 25.36 | 413618
2012-06-13 00:00:00 | 25.1 | 25.2 | 24.49 | 24.56 | 586280
2012-06-12 00:00:00 | 25.4 | 25.54 | 24.34 | 25.07 | 503550
2012-06-11 00:00:00 | 26.06 | 26.06 | 25.18 | 25.2 | 263167
2012-06-08 00:00:00 | 25.61 | 26 | 25.28 | 25.85 | 412041
2012-06-07 00:00:00 | 25.7 | 25.8 | 25.15 | 25.25 | 208517
2012-06-06 00:00:00 | 25.07 | 25.51 | 25 | 25.49 | 232936
2012-06-05 00:00:00 | 24.77 | 25.11 | 24.6 | 24.88 | 346740
2012-06-04 00:00:00 | 24.88 | 25.2 | 24.5 | 24.87 | 395405
2012-06-01 00:00:00 | 25.35 | 25.52 | 24.67 | 24.77 | 498583
2012-05-31 00:00:00 | 25.82 | 26.01 | 25.59 | 25.85 | 627775
2012-05-30 00:00:00 | 25.59 | 26.06 | 25.25 | 25.86 | 1305199
2012-05-29 00:00:00 | 25 | 25.53 | 24.87 | 25.36 | 652660
2012-05-28 00:00:00 | 24.77 | 24.9 | 24.62 | 24.87 | 277340
2012-05-25 00:00:00 | 24.77 | 24.9 | 24.62 | 24.87 | 277340
2012-05-24 00:00:00 | 24.82 | 24.9 | 24.41 | 24.7 | 273330
2012-05-23 00:00:00 | 23.91 | 24.99 | 23.8 | 24.86 | 684090
2012-05-22 00:00:00 | 24.23 | 24.87 | 24.11 | 24.19 | 778121
2012-05-21 00:00:00 | 23.68 | 24.17 | 23.5 | 24.14 | 509023
2012-05-18 00:00:00 | 23.66 | 24.05 | 23.55 | 23.66 | 488736
2012-05-17 00:00:00 | 22.97 | 23.98 | 22.97 | 23.56 | 1652233
2012-05-16 00:00:00 | 22.62 | 22.98 | 22.4 | 22.45 | 331619
2012-05-15 00:00:00 | 22.32 | 22.7 | 22.29 | 22.61 | 391832
2012-05-14 00:00:00 | 22.33 | 22.51 | 22.14 | 22.34 | 356796
2012-05-11 00:00:00 | 22.57 | 22.92 | 22.46 | 22.52 | 463690
2012-05-10 00:00:00 | 22.63 | 22.81 | 22.49 | 22.81 | 436449
2012-05-09 00:00:00 | 22.28 | 22.56 | 22.04 | 22.47 | 329806
2012-05-08 00:00:00 | 22.89 | 22.89 | 22.41 | 22.51 | 343547
2012-05-07 00:00:00 | 22.99 | 23.12 | 22.82 | 23.02 | 114710
2012-05-04 00:00:00 | 22.89 | 23.09 | 22.74 | 23.01 | 488828
2012-05-03 00:00:00 | 23.16 | 23.55 | 23 | 23 | 373613
2012-05-02 00:00:00 | 22.74 | 23.29 | 22.74 | 23.26 | 462826
2012-05-01 00:00:00 | 22.78 | 23.42 | 22.78 | 22.96 | 342422
2012-04-30 00:00:00 | 23.03 | 23.04 | 22.69 | 22.72 | 177423
2012-04-27 00:00:00 | 22.83 | 23.12 | 22.62 | 23.01 | 294454
2012-04-26 00:00:00 | 22.53 | 22.97 | 22.36 | 22.87 | 343176
2012-04-25 00:00:00 | 22.68 | 22.82 | 22.53 | 22.54 | 309981
2012-04-24 00:00:00 | 22.73 | 22.94 | 22.26 | 22.42 | 378310
2012-04-23 00:00:00 | 22.66 | 22.76 | 22.43 | 22.74 | 168726
2012-04-20 00:00:00 | 22.96 | 23.01 | 22.67 | 22.86 | 227044
2012-04-19 00:00:00 | 22.91 | 23.1 | 22.51 | 22.56 | 245039
2012-04-18 00:00:00 | 22.92 | 23.03 | 22.83 | 23 | 234218
2012-04-17 00:00:00 | 23.06 | 23.23 | 23.06 | 23.07 | 170767
2012-04-16 00:00:00 | 22.61 | 23.18 | 22.61 | 22.92 | 167614
2012-04-13 00:00:00 | 23.08 | 23.13 | 22.84 | 22.95 | 148725
2012-04-12 00:00:00 | 23.06 | 23.26 | 22.93 | 23.19 | 195769
2012-04-11 00:00:00 | 22.94 | 23.21 | 22.87 | 23 | 421997
2012-04-10 00:00:00 | 23.1 | 23.1 | 22.61 | 22.75 | 512063
2012-04-09 00:00:00 | 23.1 | 23.23 | 23.04 | 23.1 | 220790
2012-04-06 00:00:00 | 23.3 | 23.52 | 23.23 | 23.41 | 195850
2012-04-05 00:00:00 | 23.3 | 23.52 | 23.23 | 23.41 | 195850
2012-04-04 00:00:00 | 23.51 | 23.57 | 23.14 | 23.46 | 728976
2012-04-03 00:00:00 | 23.86 | 24.07 | 23.68 | 23.82 | 212404
2012-04-02 00:00:00 | 23.69 | 24.05 | 23.65 | 23.95 | 283788
2012-03-30 00:00:00 | 24.25 | 24.25 | 23.77 | 23.97 | 474448
2012-03-29 00:00:00 | 23.64 | 24.21 | 23.64 | 24.17 | 433870
2012-03-28 00:00:00 | 23.79 | 23.99 | 23.64 | 23.81 | 325331
2012-03-27 00:00:00 | 23.94 | 23.99 | 23.75 | 23.76 | 499196
2012-03-26 00:00:00 | 23.83 | 23.97 | 23.75 | 23.91 | 363137
2012-03-23 00:00:00 | 23.24 | 23.56 | 23.08 | 23.51 | 494975
2012-03-22 00:00:00 | 23.47 | 23.7 | 23.23 | 23.32 | 300920
2012-03-21 00:00:00 | 23.78 | 23.8 | 23.63 | 23.64 | 158219
2012-03-20 00:00:00 | 23.59 | 23.81 | 23.59 | 23.76 | 359580
2012-03-19 00:00:00 | 23.96 | 24 | 23.7 | 23.82 | 291693
2012-03-16 00:00:00 | 24.17 | 24.18 | 23.89 | 23.94 | 424209
2012-03-15 00:00:00 | 23.9 | 24.09 | 23.6 | 24.09 | 323455
2012-03-14 00:00:00 | 23.84 | 23.98 | 23.68 | 23.88 | 264734
2012-03-13 00:00:00 | 23.79 | 24.05 | 23.61 | 23.96 | 483425
2012-03-12 00:00:00 | 23.61 | 23.75 | 23.47 | 23.59 | 190035
2012-03-09 00:00:00 | 23.2 | 23.61 | 23.13 | 23.61 | 486379
2012-03-08 00:00:00 | 23.16 | 23.4 | 23.06 | 23.17 | 299507
2012-03-07 00:00:00 | 22.95 | 23.12 | 22.7 | 23.07 | 253060
2012-03-06 00:00:00 | 22.56 | 22.79 | 22.44 | 22.54 | 242828
2012-03-05 00:00:00 | 22.7 | 22.98 | 22.66 | 22.84 | 436570
2012-03-02 00:00:00 | 23.3 | 23.54 | 22.8 | 22.84 | 425438
2012-03-01 00:00:00 | 23.99 | 23.99 | 23.34 | 23.34 | 413905
2012-02-29 00:00:00 | 24.25 | 24.25 | 23.56 | 23.85 | 683402
2012-02-28 00:00:00 | 23.59 | 24.44 | 23.55 | 24.15 | 963361
2012-02-27 00:00:00 | 23.15 | 23.63 | 22.79 | 23.57 | 603597
2012-02-24 00:00:00 | 22.97 | 23.62 | 22.86 | 23.38 | 437649
2012-02-23 00:00:00 | 23.99 | 24.59 | 22.85 | 23.03 | 1363456
2012-02-22 00:00:00 | 23.45 | 23.84 | 22.86 | 23.75 | 578870
2012-02-21 00:00:00 | 23.57 | 23.86 | 23.4 | 23.56 | 189097
2012-02-20 00:00:00 | 23.41 | 23.67 | 23.17 | 23.6 | 413472
2012-02-17 00:00:00 | 23.41 | 23.67 | 23.17 | 23.6 | 413472
2012-02-16 00:00:00 | 23.07 | 23.32 | 22.93 | 23.32 | 336125
2012-02-15 00:00:00 | 23.04 | 23.47 | 22.82 | 22.99 | 280750
2012-02-14 00:00:00 | 22.97 | 23.17 | 22.82 | 22.99 | 171264
2012-02-13 00:00:00 | 23.3 | 23.43 | 23.05 | 23.17 | 133309
2012-02-10 00:00:00 | 23.08 | 23.22 | 22.97 | 23.07 | 167672
2012-02-09 00:00:00 | 23.32 | 23.4 | 23.21 | 23.33 | 199107
2012-02-08 00:00:00 | 23.3 | 23.38 | 22.94 | 23.24 | 159545
2012-02-07 00:00:00 | 23.21 | 23.43 | 23.04 | 23.19 | 166317
2012-02-06 00:00:00 | 23.17 | 23.2 | 22.95 | 23.15 | 128147
2012-02-03 00:00:00 | 22.96 | 23.46 | 22.74 | 23.21 | 341720
2012-02-02 00:00:00 | 22.04 | 22.64 | 21.96 | 22.6 | 362608
2012-02-01 00:00:00 | 21.54 | 22.09 | 21.44 | 22.07 | 568291
2012-01-31 00:00:00 | 21.69 | 21.69 | 21.16 | 21.2 | 296300
2012-01-30 00:00:00 | 21.52 | 21.64 | 21.47 | 21.53 | 210852
2012-01-27 00:00:00 | 21.42 | 21.67 | 21.38 | 21.62 | 223668
2012-01-26 00:00:00 | 21.4 | 21.58 | 21.34 | 21.55 | 232437
2012-01-25 00:00:00 | 21.36 | 21.42 | 21.21 | 21.36 | 202802
2012-01-24 00:00:00 | 21.22 | 21.49 | 21.01 | 21.35 | 240602
2012-01-23 00:00:00 | 21.5 | 21.53 | 21.13 | 21.51 | 246009
2012-01-20 00:00:00 | 21.51 | 21.69 | 21.28 | 21.48 | 283051
2012-01-19 00:00:00 | 21.66 | 21.86 | 21.37 | 21.66 | 169920
2012-01-18 00:00:00 | 21.15 | 21.66 | 21.14 | 21.62 | 330263
2012-01-17 00:00:00 | 21.96 | 21.96 | 21.58 | 21.58 | 165995
2012-01-16 00:00:00 | 21.61 | 21.93 | 21.61 | 21.74 | 151860
2012-01-13 00:00:00 | 21.61 | 21.93 | 21.61 | 21.74 | 151860
2012-01-12 00:00:00 | 21.85 | 22.03 | 21.69 | 21.88 | 178265
2012-01-11 00:00:00 | 21.33 | 21.93 | 21.33 | 21.91 | 217634
2012-01-10 00:00:00 | 21.58 | 21.62 | 21.31 | 21.44 | 184319
2012-01-09 00:00:00 | 21.59 | 21.89 | 21.09 | 21.3 | 403174
2012-01-06 00:00:00 | 21.71 | 21.98 | 21.5 | 21.64 | 273864
2012-01-05 00:00:00 | 21.66 | 21.93 | 21.38 | 21.63 | 245755
2012-01-04 00:00:00 | 21.92 | 21.98 | 21.6 | 21.83 | 240792
2012-01-03 00:00:00 | 21.96 | 22.67 | 21.85 | 21.99 | 1153899
2012-01-02 00:00:00 | 20.83 | 21.02 | 20.77 | 20.9 | 162536
2011-12-30 00:00:00 | 20.83 | 21.02 | 20.77 | 20.9 | 162536
2011-12-29 00:00:00 | 20.74 | 21.23 | 20.74 | 20.86 | 138454
2011-12-28 00:00:00 | 21.11 | 21.18 | 20.63 | 20.69 | 228065
2011-12-27 00:00:00 | 21 | 21.21 | 20.68 | 21.09 | 140029
2011-12-26 00:00:00 | 20.93 | 21.06 | 20.9 | 21.05 | 102904
2011-12-23 00:00:00 | 20.93 | 21.06 | 20.9 | 21.05 | 102904
2011-12-22 00:00:00 | 21.04 | 21.18 | 20.87 | 20.9 | 156773
2011-12-21 00:00:00 | 20.83 | 20.98 | 20.53 | 20.98 | 293511
2011-12-20 00:00:00 | 20.74 | 20.95 | 20.67 | 20.88 | 339559
2011-12-19 00:00:00 | 20.71 | 21.17 | 20.31 | 20.35 | 374428
2011-12-16 00:00:00 | 20.55 | 20.72 | 20.4 | 20.55 | 737144
2011-12-15 00:00:00 | 20.37 | 20.56 | 20.13 | 20.35 | 334860
2011-12-14 00:00:00 | 20.24 | 20.45 | 20.02 | 20.07 | 405518
2011-12-13 00:00:00 | 20.97 | 21.13 | 20.36 | 20.43 | 379642
2011-12-12 00:00:00 | 20.72 | 20.9 | 20.55 | 20.79 | 440762
2011-12-09 00:00:00 | 20.65 | 21.1 | 20.62 | 20.98 | 413258
2011-12-08 00:00:00 | 20.91 | 21.39 | 20.47 | 20.53 | 343918
2011-12-07 00:00:00 | 20.93 | 21.26 | 20.64 | 20.98 | 598016
2011-12-06 00:00:00 | 21.1 | 21.24 | 20.83 | 21.11 | 334978
2011-12-05 00:00:00 | 20.89 | 21.2 | 20.81 | 21.18 | 432714
2011-12-02 00:00:00 | 20.37 | 20.65 | 20.32 | 20.63 | 360023
2011-12-01 00:00:00 | 20.38 | 20.48 | 20.02 | 20.06 | 552974
2011-11-30 00:00:00 | 20.59 | 20.6 | 20.22 | 20.5 | 747418
2011-11-29 00:00:00 | 19.7 | 20.06 | 19.66 | 19.85 | 360686
2011-11-28 00:00:00 | 19.23 | 19.98 | 19.22 | 19.8 | 518372
2011-11-25 00:00:00 | 19.02 | 19.18 | 18.65 | 18.67 | 400580
2011-11-24 00:00:00 | 19.41 | 19.88 | 19.11 | 19.21 | 609794
2011-11-23 00:00:00 | 19.41 | 19.88 | 19.11 | 19.21 | 609794
2011-11-22 00:00:00 | 20 | 21.05 | 19.5 | 19.61 | 1239467
2011-11-21 00:00:00 | 20.36 | 20.37 | 19.67 | 20.12 | 1016184
2011-11-18 00:00:00 | 20.45 | 20.97 | 20.45 | 20.65 | 491134
2011-11-17 00:00:00 | 20.35 | 20.75 | 20.19 | 20.29 | 208563
2011-11-16 00:00:00 | 20.51 | 20.87 | 20.3 | 20.36 | 238150
2011-11-15 00:00:00 | 20.23 | 20.75 | 20.16 | 20.69 | 182152
2011-11-14 00:00:00 | 20.69 | 20.82 | 20.26 | 20.39 | 208201
2011-11-11 00:00:00 | 20.66 | 20.98 | 20.17 | 20.83 | 177251
2011-11-10 00:00:00 | 20.5 | 20.67 | 20.12 | 20.46 | 201508
2011-11-09 00:00:00 | 20.5 | 20.72 | 20.16 | 20.19 | 241974
2011-11-08 00:00:00 | 20.89 | 21.08 | 20.55 | 21.04 | 209537
2011-11-07 00:00:00 | 20.46 | 20.86 | 20.18 | 20.83 | 231643
2011-11-04 00:00:00 | 20.26 | 20.58 | 20.12 | 20.49 | 139213
2011-11-03 00:00:00 | 20.45 | 20.53 | 19.91 | 20.38 | 342792
2011-11-02 00:00:00 | 20.23 | 20.45 | 20.01 | 20.13 | 321681
2011-11-01 00:00:00 | 19.91 | 20.47 | 19.9 | 19.99 | 307328
2011-10-31 00:00:00 | 20.54 | 20.88 | 20.51 | 20.58 | 185161
2011-10-28 00:00:00 | 20.98 | 21.43 | 20.55 | 20.89 | 375340
2011-10-27 00:00:00 | 20.29 | 21.21 | 20 | 21.13 | 576259
2011-10-26 00:00:00 | 20.19 | 20.34 | 19.61 | 19.8 | 417419
2011-10-25 00:00:00 | 20.12 | 20.21 | 19.82 | 19.89 | 310853
2011-10-24 00:00:00 | 20 | 20.31 | 19.72 | 20.16 | 398218
2011-10-21 00:00:00 | 20 | 20.2 | 19.8 | 19.98 | 460496
2011-10-20 00:00:00 | 19.83 | 19.89 | 19.37 | 19.63 | 151350
2011-10-19 00:00:00 | 19.99 | 20.13 | 19.67 | 19.79 | 260631
2011-10-18 00:00:00 | 19.85 | 20.11 | 19.55 | 20 | 592891
2011-10-17 00:00:00 | 20.51 | 20.54 | 19.72 | 19.76 | 391249
2011-10-14 00:00:00 | 21.28 | 21.39 | 20.62 | 20.66 | 394945
2011-10-13 00:00:00 | 21.01 | 21.23 | 20.85 | 21.15 | 201422
2011-10-12 00:00:00 | 20.71 | 21.29 | 20.63 | 21.13 | 220107
2011-10-11 00:00:00 | 20.35 | 20.67 | 20.35 | 20.54 | 328620
2011-10-10 00:00:00 | 19.67 | 20.61 | 19.62 | 20.55 | 341741
2011-10-07 00:00:00 | 20.11 | 20.14 | 19.34 | 19.37 | 329748
2011-10-06 00:00:00 | 19.52 | 20.07 | 19.43 | 20.06 | 335946
2011-10-05 00:00:00 | 19.61 | 19.84 | 19.34 | 19.63 | 470911
2011-10-04 00:00:00 | 19.07 | 19.61 | 18.8 | 19.58 | 1025703
2011-10-03 00:00:00 | 19.74 | 20.2 | 19.12 | 19.26 | 643798
2011-09-30 00:00:00 | 20.21 | 20.77 | 19.88 | 19.92 | 313827
2011-09-28 00:00:00 | 20.27 | 20.76 | 20.21 | 20.26 | 456928
2011-09-27 00:00:00 | 20.86 | 21.35 | 20.41 | 20.6 | 462783
2011-09-26 00:00:00 | 19.82 | 20.54 | 19.64 | 20.51 | 463408
2011-09-23 00:00:00 | 19.12 | 19.93 | 19.1 | 19.6 | 523279
2011-09-22 00:00:00 | 19.22 | 19.5 | 18.79 | 19.1 | 1136096
2011-09-21 00:00:00 | 20.36 | 20.47 | 19.7 | 19.71 | 531422
2011-09-20 00:00:00 | 20.83 | 21.3 | 20.35 | 20.35 | 356799
2011-09-19 00:00:00 | 20.38 | 20.99 | 20.11 | 20.78 | 472526
2011-09-16 00:00:00 | 20.77 | 20.94 | 20.49 | 20.8 | 422159
2011-09-15 00:00:00 | 20.66 | 20.78 | 20.39 | 20.61 | 255307
2011-09-14 00:00:00 | 20.4 | 20.75 | 20.03 | 20.46 | 283240
2011-09-13 00:00:00 | 19.86 | 20.27 | 19.82 | 20.16 | 453292
2011-09-12 00:00:00 | 19.34 | 19.84 | 19.34 | 19.83 | 561533
2011-09-09 00:00:00 | 19.72 | 19.96 | 19.54 | 19.6 | 715588
2011-09-08 00:00:00 | 20.02 | 20.23 | 19.87 | 20 | 353894
2011-09-07 00:00:00 | 19.91 | 20.21 | 19.62 | 20.1 | 424481
2011-09-06 00:00:00 | 19.29 | 19.84 | 19.25 | 19.76 | 473649
2011-09-02 00:00:00 | 19.86 | 20.06 | 19.67 | 19.9 | 467025
2011-09-01 00:00:00 | 20.82 | 21.06 | 20.11 | 20.24 | 562796
2011-08-31 00:00:00 | 20.93 | 21.23 | 20.54 | 20.77 | 822280
2011-08-30 00:00:00 | 20.71 | 21.21 | 20.6 | 20.92 | 422362
2011-08-29 00:00:00 | 20.21 | 20.99 | 20.21 | 20.93 | 353747
2011-08-26 00:00:00 | 19.13 | 20.35 | 19.06 | 20.06 | 409577
2011-08-25 00:00:00 | 19.99 | 20.24 | 19.18 | 19.28 | 462340
2011-08-24 00:00:00 | 19.5 | 20.16 | 19.47 | 19.87 | 366395
2011-08-23 00:00:00 | 19.1 | 19.68 | 18.74 | 19.56 | 467362
2011-08-22 00:00:00 | 19.21 | 19.54 | 18.9 | 18.98 | 462535
2011-08-19 00:00:00 | 18.3 | 19.19 | 18.25 | 18.82 | 612779
2011-08-18 00:00:00 | 19.4 | 19.61 | 18.26 | 18.57 | 716209
2011-08-17 00:00:00 | 19.99 | 20.14 | 19.62 | 19.87 | 276708
2011-08-16 00:00:00 | 20.09 | 20.13 | 19.65 | 19.91 | 308297
2011-08-15 00:00:00 | 20.2 | 20.47 | 19.84 | 20.22 | 317247
2011-08-12 00:00:00 | 20.68 | 20.73 | 20.06 | 20.1 | 370826
2011-08-11 00:00:00 | 18.83 | 20.66 | 18.83 | 20.47 | 849742
2011-08-10 00:00:00 | 20.52 | 20.52 | 18.82 | 18.89 | 739225
2011-08-09 00:00:00 | 19.71 | 20.4 | 18.95 | 20.39 | 647775
2011-08-08 00:00:00 | 20.14 | 20.51 | 19.3 | 19.3 | 959734
2011-08-05 00:00:00 | 21.64 | 21.75 | 20.33 | 20.61 | 960453
2011-08-04 00:00:00 | 21.99 | 22.39 | 21.4 | 21.41 | 1332014
2011-08-03 00:00:00 | 21.76 | 22.2 | 21.22 | 22.16 | 645105
2011-08-02 00:00:00 | 22.57 | 22.89 | 21.63 | 21.65 | 705042
2011-07-29 00:00:00 | 22.59 | 22.9 | 22.3 | 22.72 | 302201
2011-07-28 00:00:00 | 23.04 | 23.2 | 22.68 | 22.73 | 289159
2011-07-27 00:00:00 | 23.31 | 23.33 | 22.91 | 22.95 | 352253
2011-07-26 00:00:00 | 23.56 | 23.9 | 23.38 | 23.5 | 311518
2011-07-25 00:00:00 | 23.37 | 23.81 | 23.2 | 23.5 | 351469
2011-07-22 00:00:00 | 23.8 | 23.89 | 23.54 | 23.59 | 340348
2011-07-21 00:00:00 | 23.62 | 23.91 | 23.52 | 23.7 | 348884
2011-07-20 00:00:00 | 23.77 | 23.87 | 23.37 | 23.62 | 369484
2011-07-19 00:00:00 | 23.59 | 23.9 | 23.41 | 23.83 | 378633
2011-07-18 00:00:00 | 23.39 | 23.53 | 23.26 | 23.4 | 363462
2011-07-15 00:00:00 | 23.84 | 24.16 | 23.43 | 23.47 | 480530
2011-07-14 00:00:00 | 23.85 | 24.17 | 23.67 | 23.79 | 1068101
2011-07-13 00:00:00 | 23.39 | 23.8 | 23.39 | 23.74 | 354317
2011-07-12 00:00:00 | 23.24 | 23.69 | 23.1 | 23.3 | 283917
2011-07-11 00:00:00 | 23.22 | 23.53 | 23.22 | 23.28 | 349400
2011-07-08 00:00:00 | 23.09 | 23.53 | 23.04 | 23.5 | 334150
2011-07-07 00:00:00 | 23.48 | 23.84 | 23.3 | 23.36 | 694820
2011-07-06 00:00:00 | 23.5 | 23.53 | 23.27 | 23.39 | 383808
2011-07-05 00:00:00 | 23.49 | 23.61 | 23.25 | 23.55 | 571538
2011-07-01 00:00:00 | 22.81 | 23.65 | 22.79 | 23.56 | 1182779
2011-06-30 00:00:00 | 22.58 | 23.03 | 22.58 | 22.78 | 459402
2011-06-29 00:00:00 | 22.57 | 22.67 | 22.44 | 22.57 | 383043
2011-06-28 00:00:00 | 22.34 | 22.61 | 22.34 | 22.58 | 306344
2011-06-27 00:00:00 | 22.35 | 22.56 | 22.15 | 22.32 | 493170
2011-06-23 00:00:00 | 22.01 | 22.4 | 21.92 | 22.37 | 488484
2011-06-22 00:00:00 | 21.98 | 22.54 | 21.85 | 22.31 | 528915
2011-06-21 00:00:00 | 22.12 | 22.52 | 22.04 | 22.11 | 556367
2011-06-20 00:00:00 | 21.57 | 22.3 | 21.57 | 22.05 | 556617
2011-06-17 00:00:00 | 21.45 | 22.25 | 21.45 | 21.61 | 1002935
2011-06-16 00:00:00 | 21.15 | 21.69 | 21.11 | 21.35 | 488083
2011-06-15 00:00:00 | 20.9 | 21.23 | 20.89 | 21.17 | 472998
2011-06-14 00:00:00 | 21.19 | 21.31 | 21.03 | 21.07 | 500005
2011-06-13 00:00:00 | 20.66 | 21.02 | 20.66 | 21.01 | 604294
2011-06-10 00:00:00 | 20.5 | 20.89 | 20.44 | 20.64 | 753034
2011-06-09 00:00:00 | 20.52 | 20.82 | 20.37 | 20.65 | 576802
2011-06-08 00:00:00 | 20.65 | 20.86 | 20.3 | 20.5 | 838600
2011-06-07 00:00:00 | 21.11 | 21.14 | 20.67 | 20.68 | 552111
2011-06-06 00:00:00 | 20.86 | 21.49 | 20.76 | 21 | 797581
2011-06-03 00:00:00 | 21 | 21.25 | 20.8 | 20.82 | 738653
2011-06-02 00:00:00 | 21.86 | 22.09 | 21.26 | 21.34 | 683385
2011-06-01 00:00:00 | 22.18 | 22.29 | 21.79 | 21.85 | 1475425
2011-05-31 00:00:00 | 22.67 | 22.75 | 21.61 | 22.21 | 1187497
2011-05-27 00:00:00 | 22.01 | 22.13 | 21.71 | 21.86 | 326938
2011-05-26 00:00:00 | 21.38 | 22.05 | 21.38 | 21.96 | 440530
2011-05-25 00:00:00 | 21.27 | 21.73 | 21.14 | 21.51 | 509625
2011-05-24 00:00:00 | 21.35 | 21.58 | 21.14 | 21.26 | 601789
2011-05-23 00:00:00 | 21.74 | 21.98 | 21.29 | 21.32 | 1183684
2011-05-20 00:00:00 | 22.16 | 22.72 | 22.09 | 22.1 | 923929
2011-05-19 00:00:00 | 21.5 | 22.5 | 21.19 | 22.26 | 2479914
2011-05-18 00:00:00 | 20.25 | 21.37 | 20.25 | 21.08 | 1161509
2011-05-17 00:00:00 | 20.37 | 20.44 | 20.11 | 20.29 | 729811
2011-05-16 00:00:00 | 20.6 | 20.66 | 20.37 | 20.4 | 413875
2011-05-13 00:00:00 | 20.66 | 21.07 | 20.57 | 20.72 | 281397
2011-05-12 00:00:00 | 20.52 | 20.81 | 20.39 | 20.65 | 275108
2011-05-11 00:00:00 | 20.5 | 20.97 | 20.35 | 20.62 | 339545
2011-05-10 00:00:00 | 20.11 | 20.56 | 20.1 | 20.46 | 403995
2011-05-09 00:00:00 | 20.05 | 20.35 | 19.86 | 20 | 615581
2011-05-06 00:00:00 | 20.29 | 20.44 | 20.03 | 20.12 | 490234
2011-05-05 00:00:00 | 20.01 | 20.31 | 19.6 | 20.02 | 1161507
2011-05-04 00:00:00 | 20.4 | 20.52 | 20.02 | 20.04 | 530852
2011-05-03 00:00:00 | 20.23 | 20.55 | 20.23 | 20.43 | 580638
2011-05-02 00:00:00 | 20.63 | 20.65 | 20.09 | 20.3 | 600706
2011-04-29 00:00:00 | 20.68 | 21.22 | 20.64 | 20.65 | 437994
2011-04-28 00:00:00 | 20.4 | 20.75 | 20.32 | 20.6 | 383828
2011-04-27 00:00:00 | 20.39 | 20.8 | 20.34 | 20.5 | 543714
2011-04-26 00:00:00 | 20.4 | 20.49 | 20.25 | 20.39 | 310042
2011-04-25 00:00:00 | 20.53 | 20.65 | 20.21 | 20.4 | 368863
2011-04-21 00:00:00 | 20.96 | 20.96 | 20.53 | 20.59 | 310310
2011-04-20 00:00:00 | 20.74 | 20.87 | 20.6 | 20.8 | 443513
2011-04-19 00:00:00 | 20.65 | 20.76 | 20.3 | 20.45 | 291939
2011-04-18 00:00:00 | 20.72 | 20.72 | 20.5 | 20.65 | 347040
2011-04-15 00:00:00 | 20.82 | 21.02 | 20.75 | 20.89 | 574189
2011-04-14 00:00:00 | 21 | 21.21 | 20.82 | 20.87 | 518452
2011-04-13 00:00:00 | 21.14 | 21.47 | 21.11 | 21.14 | 580608
2011-04-12 00:00:00 | 21 | 21.37 | 21 | 21.13 | 486556
2011-04-11 00:00:00 | 21.47 | 21.6 | 20.96 | 21.12 | 768874
2011-04-08 00:00:00 | 22.62 | 22.65 | 22.16 | 22.17 | 249575
2011-04-07 00:00:00 | 22.65 | 22.8 | 22.43 | 22.44 | 368243
2011-04-06 00:00:00 | 22.6 | 22.77 | 22.52 | 22.69 | 322097
2011-04-05 00:00:00 | 22.57 | 22.83 | 22.43 | 22.53 | 387935
2011-04-04 00:00:00 | 22.69 | 22.83 | 22.5 | 22.55 | 279153
2011-04-01 00:00:00 | 22.85 | 22.85 | 22.53 | 22.58 | 224825
2011-03-31 00:00:00 | 22.76 | 22.81 | 22.47 | 22.68 | 370074
2011-03-30 00:00:00 | 22.77 | 22.97 | 22.73 | 22.87 | 216995
2011-03-29 00:00:00 | 22.39 | 22.7 | 22.36 | 22.66 | 256629
2011-03-28 00:00:00 | 22.84 | 22.89 | 22.34 | 22.43 | 337146
2011-03-25 00:00:00 | 22.75 | 23.22 | 22 | 22.78 | 304654
2011-03-24 00:00:00 | 22.5 | 22.75 | 22.32 | 22.59 | 329382
2011-03-23 00:00:00 | 22.18 | 22.53 | 22 | 22.47 | 274326
2011-03-22 00:00:00 | 22.7 | 22.88 | 22.22 | 22.26 | 374963
2011-03-21 00:00:00 | 22.79 | 22.85 | 22.45 | 22.63 | 293689
2011-03-18 00:00:00 | 22.65 | 22.69 | 22.37 | 22.5 | 734080
2011-03-17 00:00:00 | 22.83 | 22.94 | 22.37 | 22.38 | 228634
2011-03-16 00:00:00 | 22.56 | 22.78 | 22.42 | 22.46 | 436964
2011-03-15 00:00:00 | 22.95 | 23.33 | 22.56 | 22.63 | 659470
2011-03-14 00:00:00 | 22.99 | 23.33 | 22.73 | 23.15 | 372320
2011-03-11 00:00:00 | 22.94 | 23.36 | 22.81 | 23.27 | 305397
2011-03-10 00:00:00 | 22.88 | 23.22 | 22.75 | 22.97 | 409792
2011-03-09 00:00:00 | 23.09 | 23.34 | 23 | 23.19 | 241278
2011-03-08 00:00:00 | 22.5 | 23.23 | 22.44 | 23.09 | 410861
2011-03-07 00:00:00 | 22.38 | 23.62 | 22.15 | 22.4 | 648809
2011-03-04 00:00:00 | 22.15 | 22.25 | 21.92 | 22.17 | 405619
2011-03-03 00:00:00 | 22 | 22.18 | 21.86 | 22.15 | 554835
2011-03-02 00:00:00 | 21.73 | 21.82 | 21.53 | 21.75 | 746908
2011-03-01 00:00:00 | 22.02 | 22.16 | 21.58 | 21.77 | 1251838
2011-02-28 00:00:00 | 22.28 | 22.33 | 21.86 | 22 | 759432
2011-02-25 00:00:00 | 21.64 | 22.2 | 21.64 | 22.14 | 682633
2011-02-24 00:00:00 | 22.31 | 22.95 | 21.12 | 21.65 | 2198751
2011-02-23 00:00:00 | 23.47 | 23.65 | 22.77 | 23.31 | 754906
2011-02-22 00:00:00 | 23.85 | 24.11 | 23.36 | 23.37 | 544150
2011-02-18 00:00:00 | 24.18 | 24.41 | 23.98 | 24.11 | 343882
2011-02-17 00:00:00 | 24.14 | 24.36 | 23.98 | 24.02 | 318552
2011-02-16 00:00:00 | 24.27 | 24.51 | 24.08 | 24.24 | 369602
2011-02-15 00:00:00 | 23.8 | 24.36 | 23.67 | 24.11 | 999712
2011-02-14 00:00:00 | 23.78 | 24 | 23.47 | 23.97 | 337596
2011-02-11 00:00:00 | 23.56 | 23.99 | 23.35 | 23.88 | 311307
2011-02-10 00:00:00 | 23.12 | 23.74 | 23.08 | 23.69 | 590642
2011-02-09 00:00:00 | 23.12 | 23.5 | 23.12 | 23.31 | 488290
2011-02-08 00:00:00 | 22.59 | 23.3 | 22.59 | 23.14 | 583084
2011-02-07 00:00:00 | 22.68 | 23.07 | 22.59 | 22.67 | 314666
2011-02-04 00:00:00 | 22.82 | 22.93 | 22.6 | 22.7 | 253289
2011-02-03 00:00:00 | 22.7 | 22.95 | 22.52 | 22.81 | 226038
2011-02-02 00:00:00 | 22.31 | 22.86 | 22.31 | 22.77 | 317741
2011-02-01 00:00:00 | 22.03 | 22.54 | 22.01 | 22.46 | 326427
2011-01-31 00:00:00 | 21.93 | 22.21 | 21.59 | 21.94 | 622719
2011-01-28 00:00:00 | 23.11 | 23.22 | 21.74 | 21.76 | 638828
2011-01-27 00:00:00 | 22.79 | 23.35 | 22.76 | 23.25 | 352316
2011-01-26 00:00:00 | 22.86 | 22.95 | 22.33 | 22.87 | 337529
2011-01-25 00:00:00 | 22.56 | 22.92 | 22.38 | 22.88 | 356929
2011-01-24 00:00:00 | 22.43 | 22.78 | 22.22 | 22.71 | 290821
2011-01-21 00:00:00 | 22.74 | 22.74 | 22.39 | 22.49 | 404531
2011-01-20 00:00:00 | 22.81 | 23.04 | 22.4 | 22.54 | 433445
2011-01-19 00:00:00 | 23.17 | 23.17 | 22.8 | 22.81 | 589674
2011-01-18 00:00:00 | 22.57 | 23.12 | 22.57 | 23.1 | 534080
2011-01-14 00:00:00 | 22.6 | 22.85 | 22.39 | 22.68 | 720789
2011-01-13 00:00:00 | 22.33 | 22.74 | 22.33 | 22.72 | 516088
2011-01-12 00:00:00 | 22.3 | 22.46 | 22.12 | 22.33 | 363328
2011-01-11 00:00:00 | 21.59 | 22.11 | 21.31 | 22.09 | 651051
2011-01-10 00:00:00 | 21.25 | 21.73 | 20.92 | 21.57 | 317426
2011-01-07 00:00:00 | 21.62 | 21.74 | 21.1 | 21.39 | 245054
2011-01-06 00:00:00 | 21.61 | 21.73 | 21.36 | 21.55 | 340166
2011-01-05 00:00:00 | 20.86 | 21.63 | 20.86 | 21.56 | 637900
2011-01-04 00:00:00 | 21.62 | 21.62 | 20.9 | 20.95 | 423651
2011-01-03 00:00:00 | 21.27 | 21.69 | 21.27 | 21.49 | 312614
2010-12-31 00:00:00 | 21.31 | 21.54 | 21.13 | 21.13 | 340916
2010-12-30 00:00:00 | 21.25 | 21.6 | 21.2 | 21.35 | 215260
2010-12-29 00:00:00 | 21.3 | 21.57 | 21.29 | 21.3 | 165500
2010-12-28 00:00:00 | 21.64 | 21.74 | 21.33 | 21.34 | 200486
2010-12-27 00:00:00 | 21.54 | 21.69 | 21.29 | 21.62 | 154192
2010-12-23 00:00:00 | 21.47 | 21.78 | 21.41 | 21.57 | 224053
2010-12-22 00:00:00 | 21.25 | 21.53 | 21.05 | 21.44 | 303163
2010-12-21 00:00:00 | 21.46 | 21.5 | 21.08 | 21.26 | 399158
2010-12-20 00:00:00 | 21.48 | 21.62 | 21.39 | 21.45 | 266180
2010-12-17 00:00:00 | 21.12 | 21.69 | 21.12 | 21.49 | 900226
2010-12-16 00:00:00 | 20.69 | 21.19 | 20.63 | 21.04 | 463180
2010-12-15 00:00:00 | 20.36 | 20.97 | 20.36 | 20.68 | 455825
2010-12-14 00:00:00 | 20.81 | 20.97 | 20.25 | 20.42 | 649823
2010-12-13 00:00:00 | 21.18 | 21.18 | 20.62 | 20.66 | 462671
2010-12-10 00:00:00 | 20.98 | 21.2 | 20.85 | 21.16 | 279957
2010-12-09 00:00:00 | 21.16 | 21.16 | 20.73 | 20.85 | 562715
2010-12-08 00:00:00 | 21.28 | 21.3 | 20.85 | 20.94 | 547790
2010-12-07 00:00:00 | 21.31 | 21.91 | 21.28 | 21.29 | 906927
2010-12-06 00:00:00 | 20.94 | 21.31 | 20.84 | 21.14 | 719018
2010-12-03 00:00:00 | 20.59 | 21.13 | 20.41 | 21.05 | 631519
2010-12-02 00:00:00 | 20.33 | 20.74 | 20.24 | 20.62 | 647713
2010-12-01 00:00:00 | 20.4 | 20.5 | 20.17 | 20.34 | 638596
2010-11-30 00:00:00 | 20.16 | 20.43 | 19.98 | 20.11 | 735268
2010-11-29 00:00:00 | 19.83 | 20.45 | 19.83 | 20.39 | 946259
2010-11-26 00:00:00 | 19.81 | 20.09 | 19.81 | 20.05 | 595810
2010-11-24 00:00:00 | 20.3 | 20.55 | 19.85 | 19.95 | 2111562
2010-11-23 00:00:00 | 21.16 | 21.16 | 20.08 | 20.23 | 3425842
2010-11-22 00:00:00 | 23.29 | 23.29 | 22.48 | 22.57 | 917969
2010-11-19 00:00:00 | 22.98 | 23.41 | 22.98 | 23.37 | 580967
2010-11-18 00:00:00 | 23.06 | 23.42 | 23 | 23.08 | 579757
2010-11-17 00:00:00 | 22.68 | 23.08 | 22.68 | 22.88 | 546515
2010-11-16 00:00:00 | 23.09 | 23.28 | 22.61 | 22.7 | 531888
2010-11-15 00:00:00 | 23.08 | 23.49 | 23.08 | 23.25 | 385348
2010-11-12 00:00:00 | 23.57 | 23.76 | 22.93 | 23.06 | 772606
2010-11-11 00:00:00 | 23.03 | 23.85 | 23.03 | 23.81 | 552781
2010-11-10 00:00:00 | 22.47 | 23.39 | 22.12 | 23.32 | 768729
2010-11-09 00:00:00 | 22.98 | 23.04 | 22.35 | 22.39 | 744012
2010-11-08 00:00:00 | 23.32 | 23.41 | 22.65 | 22.87 | 936856
2010-11-05 00:00:00 | 23.7 | 23.82 | 23.33 | 23.48 | 774635
2010-11-04 00:00:00 | 23.98 | 24.18 | 23.69 | 23.7 | 541675
2010-11-03 00:00:00 | 23.77 | 23.95 | 23.58 | 23.83 | 316593
2010-11-02 00:00:00 | 23.49 | 23.78 | 23.19 | 23.77 | 460920
2010-11-01 00:00:00 | 23.23 | 23.56 | 22.91 | 23.4 | 408208
2010-10-29 00:00:00 | 23.25 | 23.48 | 23.05 | 23.16 | 446442
2010-10-28 00:00:00 | 23.42 | 23.62 | 23.03 | 23.25 | 361677
2010-10-27 00:00:00 | 23.32 | 23.42 | 22.94 | 23.28 | 307239
2010-10-26 00:00:00 | 23.5 | 23.73 | 23.34 | 23.53 | 284381
2010-10-25 00:00:00 | 23.67 | 23.88 | 23.55 | 23.58 | 416357
2010-10-22 00:00:00 | 23.43 | 23.78 | 23.39 | 23.6 | 331099
2010-10-21 00:00:00 | 23.5 | 23.83 | 23.02 | 23.3 | 375367
2010-10-20 00:00:00 | 23.65 | 23.72 | 23.29 | 23.42 | 633262
2010-10-19 00:00:00 | 23.7 | 24.12 | 23.39 | 23.51 | 595836
2010-10-18 00:00:00 | 23.95 | 24.17 | 23.58 | 24.02 | 1323343
2010-10-15 00:00:00 | 23.09 | 23.35 | 22.87 | 23.28 | 748946
2010-10-14 00:00:00 | 22.01 | 22.99 | 22.01 | 22.86 | 1004140
2010-10-13 00:00:00 | 22.36 | 22.42 | 22.05 | 22.07 | 470788
2010-10-12 00:00:00 | 22.01 | 22.43 | 21.84 | 22.33 | 306221
2010-10-11 00:00:00 | 21.99 | 22.32 | 21.98 | 22.13 | 357148
2010-10-08 00:00:00 | 21.74 | 22.22 | 21.56 | 22.07 | 516708
2010-10-07 00:00:00 | 21.79 | 21.8 | 21.5 | 21.68 | 463219
2010-10-06 00:00:00 | 21.59 | 21.7 | 21.39 | 21.67 | 428213
2010-10-04 00:00:00 | 21.5 | 21.66 | 21.19 | 21.21 | 352547
2010-10-01 00:00:00 | 21.67 | 21.67 | 21.03 | 21.47 | 527991
2010-09-30 00:00:00 | 21.79 | 21.79 | 21.26 | 21.44 | 753578
2010-09-29 00:00:00 | 21.65 | 21.9 | 21.53 | 21.74 | 759974
2010-09-28 00:00:00 | 21.36 | 21.67 | 20.89 | 21.64 | 418322
2010-09-27 00:00:00 | 20.99 | 21.52 | 20.89 | 21.34 | 357306
2010-09-24 00:00:00 | 21.22 | 21.22 | 20.9 | 21.01 | 460758
2010-09-23 00:00:00 | 20.66 | 21.29 | 20.66 | 20.99 | 601108
2010-09-22 00:00:00 | 21.04 | 21.15 | 20.67 | 20.92 | 326591
2010-09-21 00:00:00 | 21.35 | 21.39 | 21.06 | 21.16 | 483344
2010-09-20 00:00:00 | 21.5 | 21.6 | 21.25 | 21.42 | 663143
2010-09-17 00:00:00 | 22.05 | 22.05 | 21.51 | 21.52 | 466887
2010-09-16 00:00:00 | 22.36 | 22.36 | 21.48 | 21.8 | 464944
2010-09-15 00:00:00 | 22.05 | 22.38 | 21.95 | 22.31 | 311080
2010-09-14 00:00:00 | 21.99 | 22.43 | 21.93 | 22.2 | 349450
2010-09-13 00:00:00 | 21.98 | 22.12 | 21.85 | 22.03 | 488226
2010-09-10 00:00:00 | 21.58 | 22.13 | 21.58 | 21.83 | 407331
2010-09-09 00:00:00 | 21.77 | 21.77 | 21.35 | 21.54 | 236823
2010-09-08 00:00:00 | 21.53 | 21.75 | 21.48 | 21.57 | 452696
2010-09-07 00:00:00 | 21.73 | 21.76 | 21.48 | 21.53 | 365403
2010-09-03 00:00:00 | 22.38 | 22.54 | 21.5 | 21.79 | 713103
2010-09-02 00:00:00 | 21.3 | 22.54 | 21.3 | 22.15 | 1473826
2010-09-01 00:00:00 | 20.52 | 21.16 | 20.52 | 21.09 | 569232
2010-08-31 00:00:00 | 20.22 | 20.42 | 20 | 20.18 | 366293
2010-08-30 00:00:00 | 20.53 | 20.83 | 20.23 | 20.25 | 312855
2010-08-27 00:00:00 | 20.42 | 20.61 | 20.05 | 20.54 | 431315
2010-08-26 00:00:00 | 20.54 | 20.63 | 20.17 | 20.19 | 269887
2010-08-25 00:00:00 | 19.94 | 20.6 | 19.75 | 20.54 | 667906
2010-08-24 00:00:00 | 19.68 | 20.25 | 19.48 | 20.09 | 747574
2010-08-23 00:00:00 | 20.28 | 20.36 | 19.89 | 19.91 | 375964
2010-08-20 00:00:00 | 19.98 | 20.2 | 19.67 | 20.16 | 311574
2010-08-19 00:00:00 | 20.24 | 20.47 | 19.87 | 19.99 | 418344
2010-08-18 00:00:00 | 20.01 | 20.65 | 19.9 | 20.37 | 686715
2010-08-17 00:00:00 | 19.75 | 20.26 | 19.64 | 20.03 | 510712
2010-08-16 00:00:00 | 19.08 | 19.72 | 19.08 | 19.55 | 711211
2010-08-13 00:00:00 | 19.61 | 19.7 | 19.23 | 19.25 | 748174
2010-08-12 00:00:00 | 19.06 | 19.76 | 19 | 19.67 | 775017
2010-08-11 00:00:00 | 19.32 | 19.48 | 19.21 | 19.27 | 743852
2010-08-10 00:00:00 | 19.65 | 19.81 | 19.28 | 19.57 | 694365
2010-08-09 00:00:00 | 19.25 | 19.93 | 19.25 | 19.86 | 784646
2010-08-06 00:00:00 | 19.03 | 19.36 | 18.71 | 19.26 | 1013567
2010-08-05 00:00:00 | 19.15 | 19.68 | 19.05 | 19.36 | 2082139
2010-08-04 00:00:00 | 20.92 | 21.18 | 20.58 | 20.65 | 614281
2010-08-03 00:00:00 | 20.93 | 21.07 | 20.78 | 20.89 | 448455
2010-08-02 00:00:00 | 20.99 | 21.1 | 20.68 | 21.04 | 428134
2010-07-30 00:00:00 | 20.38 | 20.84 | 20.1 | 20.63 | 449735
2010-07-29 00:00:00 | 20.68 | 20.85 | 20.32 | 20.7 | 487164
2010-07-28 00:00:00 | 20.44 | 21.11 | 20.35 | 20.49 | 800310
2010-07-27 00:00:00 | 20.7 | 20.89 | 20.52 | 20.52 | 403379
2010-07-26 00:00:00 | 19.92 | 20.52 | 19.8 | 20.51 | 457019
2010-07-23 00:00:00 | 19.42 | 19.93 | 19.31 | 19.78 | 590136
2010-07-22 00:00:00 | 19.28 | 19.57 | 19.15 | 19.54 | 842283
2010-07-21 00:00:00 | 19.37 | 19.58 | 19.07 | 19.11 | 486417
2010-07-20 00:00:00 | 18.99 | 19.38 | 18.82 | 19.3 | 519190
2010-07-19 00:00:00 | 19.11 | 19.34 | 18.94 | 19.12 | 365688
2010-07-16 00:00:00 | 19.65 | 19.83 | 18.99 | 19.12 | 346430
2010-07-15 00:00:00 | 19.85 | 19.93 | 19.51 | 19.82 | 240910
2010-07-14 00:00:00 | 19.81 | 20.01 | 19.75 | 19.89 | 322359
2010-07-13 00:00:00 | 19.46 | 19.97 | 19.2 | 19.91 | 429940
2010-07-12 00:00:00 | 19.36 | 19.46 | 19.15 | 19.32 | 289970
2010-07-09 00:00:00 | 19.06 | 19.37 | 19.04 | 19.37 | 299838
2010-07-08 00:00:00 | 18.98 | 19.08 | 18.81 | 19.04 | 430634
2010-07-07 00:00:00 | 18.5 | 18.91 | 18.42 | 18.88 | 529857
2010-07-06 00:00:00 | 19.5 | 19.5 | 18.44 | 18.49 | 677721
2010-07-02 00:00:00 | 19.52 | 19.52 | 19.05 | 19.19 | 457430
2010-07-01 00:00:00 | 19.52 | 19.72 | 19.14 | 19.43 | 868318
2010-06-30 00:00:00 | 19.79 | 19.97 | 19.38 | 19.45 | 790976
2010-06-29 00:00:00 | 19.75 | 19.98 | 19.58 | 19.73 | 732110
2010-06-28 00:00:00 | 20.01 | 20.28 | 19.87 | 19.88 | 304542
2010-06-25 00:00:00 | 20.1 | 20.45 | 19.99 | 20.08 | 1006498
2010-06-24 00:00:00 | 20.72 | 20.84 | 19.99 | 20.02 | 1280013
2010-06-23 00:00:00 | 20.8 | 20.96 | 20.59 | 20.78 | 527729
2010-06-22 00:00:00 | 21.28 | 21.58 | 20.76 | 20.79 | 737859
2010-06-21 00:00:00 | 21.74 | 21.95 | 21.12 | 21.26 | 435676
2010-06-18 00:00:00 | 21.73 | 21.75 | 21.31 | 21.45 | 606307
2010-06-17 00:00:00 | 21.7 | 21.75 | 21.42 | 21.56 | 241862
2010-06-16 00:00:00 | 21.71 | 21.81 | 21.59 | 21.65 | 252571
2010-06-15 00:00:00 | 21.97 | 22.12 | 21.83 | 21.92 | 302728
2010-06-14 00:00:00 | 22.07 | 22.1 | 21.72 | 21.81 | 334106
2010-06-11 00:00:00 | 21.07 | 21.9 | 21 | 21.88 | 629421
2010-06-10 00:00:00 | 21.15 | 21.3 | 20.87 | 21.28 | 704912
2010-06-09 00:00:00 | 21.23 | 21.38 | 20.76 | 20.92 | 703046
2010-06-08 00:00:00 | 21.12 | 21.47 | 20.64 | 21.02 | 993619
2010-06-07 00:00:00 | 21.75 | 22.04 | 21.08 | 21.1 | 873899
2010-06-04 00:00:00 | 21.91 | 22.2 | 21.65 | 21.74 | 853928
2010-06-03 00:00:00 | 22.26 | 22.59 | 22.04 | 22.4 | 539228
2010-06-02 00:00:00 | 22.06 | 22.2 | 21.97 | 22.17 | 737964
2010-06-01 00:00:00 | 22.35 | 22.63 | 21.95 | 21.95 | 513796
2010-05-28 00:00:00 | 22.28 | 22.75 | 22.21 | 22.44 | 512670
2010-05-27 00:00:00 | 22.33 | 22.4 | 22 | 22.27 | 507699
2010-05-26 00:00:00 | 22.51 | 22.65 | 21.96 | 21.99 | 544694
2010-05-25 00:00:00 | 21.8 | 22.38 | 21.67 | 22.35 | 530928
2010-05-24 00:00:00 | 22.28 | 22.45 | 22.11 | 22.11 | 346626
2010-05-21 00:00:00 | 21.92 | 22.41 | 21.85 | 22.25 | 772812
2010-05-20 00:00:00 | 22.3 | 22.54 | 21.87 | 22.1 | 472940
2010-05-19 00:00:00 | 23.02 | 23.27 | 22.73 | 22.8 | 591985
2010-05-18 00:00:00 | 23.28 | 23.48 | 22.89 | 23.01 | 304336
2010-05-17 00:00:00 | 22.89 | 23.14 | 22.42 | 23.1 | 761672
2010-05-14 00:00:00 | 22.69 | 23.12 | 22.67 | 22.8 | 825350
2010-05-13 00:00:00 | 22.49 | 23.1 | 22.25 | 22.75 | 1715869
2010-05-12 00:00:00 | 22.96 | 23.35 | 22.75 | 23.33 | 1153225
2010-05-11 00:00:00 | 22.84 | 23.11 | 22.7 | 22.81 | 832516
2010-05-10 00:00:00 | 22.79 | 23.14 | 22.55 | 23.12 | 581286
2010-05-07 00:00:00 | 22.4 | 22.78 | 21.9 | 22.1 | 1005479
2010-05-06 00:00:00 | 23.26 | 23.37 | 21.3 | 22.37 | 1386976
2010-05-05 00:00:00 | 23.61 | 24.16 | 23.26 | 23.36 | 794673
2010-05-04 00:00:00 | 23.97 | 23.97 | 23.6 | 23.76 | 499498
2010-05-03 00:00:00 | 23.57 | 24.24 | 23.54 | 24.24 | 479463
2010-04-30 00:00:00 | 24.11 | 24.19 | 23.47 | 23.48 | 561455
2010-04-29 00:00:00 | 23.65 | 24.07 | 23.54 | 24.04 | 407313
2010-04-28 00:00:00 | 24.07 | 24.09 | 23.36 | 23.49 | 982927
2010-04-27 00:00:00 | 24.47 | 24.65 | 24.05 | 24.06 | 487534
2010-04-26 00:00:00 | 24.77 | 24.83 | 24.51 | 24.52 | 394829
2010-04-23 00:00:00 | 25.25 | 25.25 | 24.61 | 24.82 | 288201
2010-04-22 00:00:00 | 24.31 | 25.29 | 24.26 | 25.25 | 773702
2010-04-21 00:00:00 | 24.49 | 24.74 | 24.41 | 24.53 | 583721
2010-04-20 00:00:00 | 24.43 | 24.7 | 24.32 | 24.54 | 783775
2010-04-19 00:00:00 | 24.76 | 25.18 | 24.34 | 24.4 | 1225572
2010-04-16 00:00:00 | 25.25 | 25.55 | 24.49 | 24.78 | 2388879
2010-04-15 00:00:00 | 26.14 | 26.37 | 25.88 | 26.2 | 819682
2010-04-14 00:00:00 | 25.2 | 26.12 | 25.2 | 26.12 | 897289
2010-04-13 00:00:00 | 25.46 | 25.5 | 24.96 | 25.16 | 924770
2010-04-12 00:00:00 | 25.1 | 25.63 | 25.1 | 25.46 | 1155859
2010-04-09 00:00:00 | 24.82 | 24.94 | 24.63 | 24.89 | 436257
2010-04-08 00:00:00 | 24.41 | 25.04 | 24.36 | 24.74 | 587031
2010-04-07 00:00:00 | 24.42 | 24.77 | 24.35 | 24.5 | 664275
2010-04-06 00:00:00 | 23.36 | 24.42 | 23.06 | 24.29 | 1373907
2010-04-05 00:00:00 | 23.91 | 24.29 | 23.88 | 24.13 | 615431
2010-04-01 00:00:00 | 23.73 | 23.87 | 23.48 | 23.77 | 584561
2010-03-31 00:00:00 | 23.44 | 23.75 | 23.2 | 23.55 | 559134
2010-03-30 00:00:00 | 23.65 | 23.79 | 23.46 | 23.59 | 473418
2010-03-29 00:00:00 | 23.39 | 23.6 | 23.28 | 23.58 | 644884
2010-03-26 00:00:00 | 23.37 | 23.57 | 23.22 | 23.32 | 360238
2010-03-25 00:00:00 | 23.51 | 23.73 | 23.25 | 23.25 | 1070809
2010-03-24 00:00:00 | 23.57 | 23.68 | 23.38 | 23.49 | 662369
2010-03-23 00:00:00 | 23.68 | 23.77 | 23.37 | 23.74 | 519588
2010-03-22 00:00:00 | 23.21 | 23.96 | 22.94 | 23.78 | 1023677
2010-03-19 00:00:00 | 24.26 | 24.42 | 23.63 | 23.91 | 1210968
2010-03-18 00:00:00 | 24.39 | 24.48 | 24.02 | 24.16 | 726872
2010-03-17 00:00:00 | 24.67 | 24.88 | 24.18 | 24.3 | 1324247
2010-03-16 00:00:00 | 23.11 | 23.25 | 22.71 | 23.12 | 354506
2010-03-15 00:00:00 | 23.08 | 23.25 | 22.77 | 23.03 | 436889
2010-03-12 00:00:00 | 23.24 | 23.28 | 22.98 | 23.09 | 428928
2010-03-11 00:00:00 | 22.7 | 23.21 | 22.65 | 23.16 | 626691
2010-03-10 00:00:00 | 23.1 | 23.2 | 22.78 | 22.84 | 614245
2010-03-09 00:00:00 | 22.92 | 23.3 | 22.9 | 23.06 | 971451
2010-03-08 00:00:00 | 22.51 | 22.96 | 22.5 | 22.9 | 625943
2010-03-05 00:00:00 | 22.21 | 22.65 | 21.91 | 22.6 | 996146
2010-03-04 00:00:00 | 22.04 | 22.39 | 21.9 | 22.17 | 891477
2010-03-03 00:00:00 | 21.67 | 22.09 | 21.57 | 22.06 | 894241
2010-03-02 00:00:00 | 21.54 | 21.82 | 21.43 | 21.7 | 1041111
2010-03-01 00:00:00 | 21.16 | 21.54 | 21.16 | 21.53 | 905869
2010-02-26 00:00:00 | 21.19 | 21.55 | 21 | 21.12 | 1369049
2010-02-25 00:00:00 | 20.18 | 20.46 | 20.12 | 20.33 | 508052
2010-02-24 00:00:00 | 20.05 | 20.5 | 20.04 | 20.46 | 996836
2010-02-23 00:00:00 | 20.36 | 20.37 | 20 | 20.04 | 787201
2010-02-22 00:00:00 | 20.55 | 20.59 | 20.25 | 20.36 | 674134
2010-02-19 00:00:00 | 20.54 | 20.66 | 20.39 | 20.45 | 1275204
2010-02-18 00:00:00 | 20.52 | 21.34 | 20.42 | 20.51 | 2503740
2010-02-17 00:00:00 | 21.93 | 22 | 21.63 | 21.7 | 916802
2010-02-16 00:00:00 | 21.78 | 21.86 | 21.6 | 21.85 | 598085
2010-02-12 00:00:00 | 21.34 | 21.8 | 21.19 | 21.68 | 647276
2010-02-11 00:00:00 | 21.35 | 21.51 | 21.14 | 21.5 | 529033
2010-02-10 00:00:00 | 21.24 | 21.45 | 21.01 | 21.35 | 521471
2010-02-09 00:00:00 | 21.27 | 21.47 | 21.13 | 21.24 | 703995
2010-02-08 00:00:00 | 20.83 | 21.39 | 20.8 | 21.24 | 1365769
2010-02-05 00:00:00 | 20.86 | 21 | 20.47 | 20.92 | 653844
2010-02-04 00:00:00 | 20.65 | 21.11 | 20.58 | 20.79 | 955417
2010-02-03 00:00:00 | 20.33 | 20.86 | 20.29 | 20.73 | 698521
2010-02-02 00:00:00 | 19.68 | 20.46 | 19.61 | 20.34 | 822539
2010-02-01 00:00:00 | 19.64 | 19.8 | 19.5 | 19.73 | 369318
2010-01-29 00:00:00 | 19.61 | 19.83 | 19.5 | 19.51 | 341942
2010-01-28 00:00:00 | 19.98 | 20.15 | 19.52 | 19.59 | 491215
2010-01-27 00:00:00 | 19.74 | 19.94 | 19.64 | 19.9 | 279014
2010-01-26 00:00:00 | 19.82 | 20.1 | 19.74 | 19.89 | 563288
2010-01-25 00:00:00 | 20.23 | 20.37 | 19.77 | 19.83 | 692477
2010-01-22 00:00:00 | 20.57 | 20.75 | 20.15 | 20.18 | 628534
2010-01-21 00:00:00 | 20.65 | 20.89 | 20.41 | 20.57 | 552711
2010-01-20 00:00:00 | 20.5 | 20.93 | 20.39 | 20.57 | 609755
2010-01-19 00:00:00 | 20.66 | 20.88 | 20.48 | 20.55 | 554784
2010-01-15 00:00:00 | 20.89 | 20.92 | 20.3 | 20.75 | 576325
2010-01-14 00:00:00 | 20.14 | 20.92 | 20.14 | 20.81 | 878518
2010-01-13 00:00:00 | 20.15 | 20.38 | 19.93 | 20.26 | 421581
2010-01-12 00:00:00 | 19.64 | 20.16 | 19.64 | 20.02 | 575141
2010-01-11 00:00:00 | 20.35 | 20.35 | 19.7 | 19.82 | 601425
2010-01-08 00:00:00 | 20.25 | 20.38 | 20.08 | 20.23 | 559454
2010-01-07 00:00:00 | 19.79 | 20.44 | 19.61 | 20.37 | 1064274
2010-01-06 00:00:00 | 19.52 | 19.87 | 19.35 | 19.75 | 1065851
2010-01-05 00:00:00 | 19.67 | 19.67 | 19.26 | 19.64 | 500514
2010-01-04 00:00:00 | 19.92 | 19.95 | 19.5 | 19.59 | 387084
2009-12-31 00:00:00 | 19.95 | 20.01 | 19.67 | 19.67 | 268261
2009-12-30 00:00:00 | 19.82 | 20.06 | 19.76 | 20 | 295520
2009-12-29 00:00:00 | 19.78 | 20.09 | 19.78 | 19.93 | 338194
2009-12-28 00:00:00 | 20.01 | 20.01 | 19.66 | 19.8 | 257584
2009-12-24 00:00:00 | 19.99 | 20.01 | 19.82 | 20 | 86466
2009-12-23 00:00:00 | 19.87 | 20.05 | 19.78 | 19.97 | 377070
2009-12-22 00:00:00 | 19.75 | 19.89 | 19.63 | 19.75 | 307784
2009-12-21 00:00:00 | 19.62 | 19.82 | 19.33 | 19.75 | 357087
2009-12-18 00:00:00 | 19.53 | 19.62 | 18.97 | 19.61 | 1090685
2009-12-17 00:00:00 | 19.34 | 19.69 | 19.28 | 19.35 | 346861
2009-12-16 00:00:00 | 19.38 | 19.71 | 19.36 | 19.52 | 495630
2009-12-15 00:00:00 | 19.37 | 19.67 | 19.28 | 19.31 | 416783
2009-12-14 00:00:00 | 18.93 | 19.39 | 18.9 | 19.39 | 590089
2009-12-11 00:00:00 | 18.7 | 18.91 | 18.59 | 18.86 | 492942
2009-12-10 00:00:00 | 18.9 | 19.08 | 18.61 | 18.63 | 349528
2009-12-09 00:00:00 | 19.02 | 19.02 | 18.66 | 18.91 | 363007
2009-12-08 00:00:00 | 19 | 19.19 | 18.63 | 18.95 | 634015
2009-12-07 00:00:00 | 19.03 | 19.24 | 19 | 19.22 | 844527
2009-12-04 00:00:00 | 19.1 | 19.22 | 18.64 | 19.09 | 903878
2009-12-03 00:00:00 | 18.96 | 19.09 | 18.69 | 18.71 | 744071
2009-12-02 00:00:00 | 18.8 | 19.21 | 18.8 | 18.97 | 560606
2009-12-01 00:00:00 | 18.87 | 19.05 | 18.8 | 18.85 | 586177
2009-11-30 00:00:00 | 18.81 | 18.91 | 18.51 | 18.67 | 971890
2009-11-27 00:00:00 | 18.51 | 19.07 | 18.5 | 18.79 | 334340
2009-11-25 00:00:00 | 19.2 | 19.26 | 18.9 | 19.08 | 658734
2009-11-24 00:00:00 | 19.27 | 19.3 | 18.92 | 19.14 | 675378
2009-11-23 00:00:00 | 18.53 | 19.29 | 18.51 | 19.26 | 1302298
2009-11-20 00:00:00 | 18.43 | 18.75 | 18.28 | 18.55 | 1081946
2009-11-19 00:00:00 | 18.7 | 18.82 | 17.84 | 18.5 | 4014692
2009-11-18 00:00:00 | 20.36 | 20.39 | 19.8 | 20.03 | 1177373
2009-11-17 00:00:00 | 20.07 | 20.42 | 19.87 | 20.29 | 1419066
2009-11-16 00:00:00 | 19.59 | 20.16 | 19.58 | 20.07 | 1495411
2009-11-13 00:00:00 | 19.1 | 19.5 | 19.1 | 19.4 | 651963
2009-11-12 00:00:00 | 19.35 | 19.63 | 19.11 | 19.14 | 538224
2009-11-11 00:00:00 | 19.6 | 19.75 | 19.36 | 19.44 | 625777
2009-11-10 00:00:00 | 19.31 | 19.64 | 19.3 | 19.56 | 882610
2009-11-09 00:00:00 | 19.18 | 19.43 | 19.08 | 19.36 | 690831
2009-11-06 00:00:00 | 18.91 | 19.14 | 18.69 | 19.12 | 658309
2009-11-05 00:00:00 | 18.93 | 19.22 | 18.82 | 19.03 | 800618
2009-11-04 00:00:00 | 18.5 | 18.97 | 18.37 | 18.69 | 768029
2009-11-03 00:00:00 | 18.2 | 18.6 | 18.15 | 18.35 | 778489
2009-11-02 00:00:00 | 18.82 | 19.05 | 18.05 | 18.25 | 1086468
2009-10-30 00:00:00 | 18.78 | 19.33 | 18.68 | 18.76 | 1067029
2009-10-29 00:00:00 | 18.52 | 19 | 18.52 | 18.94 | 607492
2009-10-28 00:00:00 | 18.59 | 18.63 | 18.29 | 18.42 | 793358
2009-10-27 00:00:00 | 18.88 | 18.95 | 18.5 | 18.68 | 1065084
2009-10-26 00:00:00 | 19.2 | 19.54 | 18.75 | 18.76 | 961122
2009-10-23 00:00:00 | 19.5 | 19.73 | 18.95 | 19.24 | 808308
2009-10-22 00:00:00 | 19.21 | 19.64 | 19.21 | 19.38 | 1153081
2009-10-21 00:00:00 | 19.93 | 20.1 | 19.13 | 19.15 | 1793011
2009-10-20 00:00:00 | 20.46 | 20.57 | 19.92 | 20 | 1531434
2009-10-19 00:00:00 | 20.36 | 20.53 | 20.14 | 20.49 | 635725
2009-10-16 00:00:00 | 20.43 | 20.54 | 20.08 | 20.19 | 606176
2009-10-15 00:00:00 | 20.27 | 20.6 | 20.23 | 20.49 | 404367
2009-10-14 00:00:00 | 20.9 | 20.9 | 20.39 | 20.46 | 728221
2009-10-13 00:00:00 | 20.91 | 20.99 | 20.63 | 20.75 | 471344
2009-10-12 00:00:00 | 20.74 | 21.04 | 20.66 | 20.96 | 524430
2009-10-09 00:00:00 | 20.46 | 20.7 | 20.32 | 20.63 | 602297
2009-10-08 00:00:00 | 20.19 | 20.53 | 20.04 | 20.42 | 582046
2009-10-07 00:00:00 | 20.36 | 20.68 | 19.99 | 20.04 | 423855
2009-10-06 00:00:00 | 20.34 | 20.5 | 20.18 | 20.5 | 473059
2009-10-05 00:00:00 | 20.1 | 20.33 | 19.97 | 20.18 | 633885
2009-10-02 00:00:00 | 20.08 | 20.15 | 19.92 | 19.95 | 515267
2009-10-01 00:00:00 | 20.44 | 20.6 | 20.08 | 20.1 | 439976
2009-09-30 00:00:00 | 20.55 | 20.81 | 20.15 | 20.49 | 660008
2009-09-29 00:00:00 | 20.48 | 20.79 | 20.37 | 20.61 | 556422
2009-09-28 00:00:00 | 20.24 | 20.51 | 20.13 | 20.48 | 528018
2009-09-25 00:00:00 | 19.92 | 20.21 | 19.87 | 20.07 | 683889
2009-09-24 00:00:00 | 20.22 | 20.47 | 20 | 20.05 | 695433
2009-09-23 00:00:00 | 21.02 | 21.09 | 20.2 | 20.2 | 878205
2009-09-22 00:00:00 | 21.18 | 21.66 | 20.98 | 21.01 | 497088
2009-09-21 00:00:00 | 21.05 | 21.26 | 20.67 | 21.09 | 1141870
2009-09-18 00:00:00 | 22.1 | 22.11 | 21.5 | 21.94 | 1133206
2009-09-17 00:00:00 | 21.42 | 22.19 | 21.42 | 22.07 | 1152612
2009-09-16 00:00:00 | 20.97 | 21.6 | 20.84 | 21.51 | 695449
2009-09-15 00:00:00 | 20.63 | 21.14 | 20.48 | 21.05 | 1370325
2009-09-14 00:00:00 | 20.33 | 20.75 | 20.18 | 20.61 | 478969
2009-09-11 00:00:00 | 20.51 | 20.6 | 20.25 | 20.5 | 741485
2009-09-10 00:00:00 | 20.57 | 20.6 | 20.29 | 20.42 | 506969
2009-09-09 00:00:00 | 20.18 | 20.71 | 19.95 | 20.65 | 992265
2009-09-08 00:00:00 | 20.38 | 20.47 | 20.1 | 20.23 | 531914
2009-09-04 00:00:00 | 20.11 | 20.29 | 19.93 | 20.16 | 567905
2009-09-03 00:00:00 | 20.17 | 20.24 | 19.91 | 20.2 | 323617
2009-09-02 00:00:00 | 20.2 | 20.4 | 19.87 | 19.97 | 473863
2009-09-01 00:00:00 | 20.36 | 20.95 | 20.06 | 20.2 | 789503
2009-08-31 00:00:00 | 20.74 | 20.86 | 20.31 | 20.39 | 623401
2009-08-28 00:00:00 | 21.26 | 21.36 | 20.72 | 20.79 | 585698
2009-08-27 00:00:00 | 21.25 | 21.3 | 21 | 21.12 | 515904
2009-08-26 00:00:00 | 21.24 | 21.53 | 21.06 | 21.27 | 493542
2009-08-25 00:00:00 | 21.23 | 21.52 | 20.95 | 21.37 | 466087
2009-08-24 00:00:00 | 21.93 | 21.97 | 21.12 | 21.18 | 309006
2009-08-21 00:00:00 | 21.68 | 21.99 | 21.26 | 21.81 | 632593
2009-08-20 00:00:00 | 21.25 | 21.41 | 20.67 | 21.37 | 1038825
2009-08-19 00:00:00 | 19.91 | 20.21 | 19.89 | 20.03 | 619260
2009-08-18 00:00:00 | 20.18 | 20.27 | 19.95 | 20.04 | 715702
2009-08-17 00:00:00 | 20.43 | 20.46 | 19.95 | 20.17 | 472899
2009-08-14 00:00:00 | 21.21 | 21.26 | 20.53 | 20.68 | 455321
2009-08-13 00:00:00 | 21.22 | 21.35 | 20.79 | 21.18 | 593164
2009-08-12 00:00:00 | 21 | 21.47 | 21 | 21.12 | 437256
2009-08-11 00:00:00 | 21.5 | 21.58 | 20.96 | 21.03 | 506263
2009-08-10 00:00:00 | 21.69 | 21.95 | 21.36 | 21.47 | 910543
2009-08-07 00:00:00 | 22.18 | 22.48 | 21.76 | 21.83 | 764177
2009-08-06 00:00:00 | 22.54 | 23 | 22 | 22.04 | 944935
2009-08-05 00:00:00 | 21.2 | 23.04 | 21.2 | 22.45 | 2142173
2009-08-04 00:00:00 | 20.9 | 21.5 | 20.6 | 21.16 | 1261514
2009-08-03 00:00:00 | 21.35 | 21.43 | 20.26 | 21.02 | 1657139
2009-07-31 00:00:00 | 21.51 | 21.67 | 21.1 | 21.1 | 956411
2009-07-30 00:00:00 | 21.97 | 22.09 | 21.44 | 21.56 | 1379630
2009-07-29 00:00:00 | 21.92 | 22.07 | 21.51 | 21.63 | 1071040
2009-07-28 00:00:00 | 22.45 | 22.47 | 21.78 | 21.99 | 1483677
2009-07-27 00:00:00 | 22.97 | 23.16 | 22.05 | 22.74 | 632151
2009-07-24 00:00:00 | 23.27 | 23.75 | 23.09 | 23.2 | 612732
2009-07-23 00:00:00 | 23.24 | 23.58 | 22.98 | 23.52 | 1318221
2009-07-22 00:00:00 | 23.34 | 23.87 | 23.19 | 23.45 | 622934
2009-07-21 00:00:00 | 23.74 | 23.79 | 23.1 | 23.53 | 483810
2009-07-20 00:00:00 | 23.24 | 23.82 | 23.06 | 23.7 | 509511
2009-07-17 00:00:00 | 23.56 | 23.6 | 23.03 | 23.19 | 580299
2009-07-16 00:00:00 | 23.03 | 23.62 | 23.03 | 23.45 | 620599
2009-07-15 00:00:00 | 23.25 | 23.29 | 22.56 | 23.22 | 561333
2009-07-14 00:00:00 | 22.53 | 22.97 | 22.15 | 22.92 | 396221
2009-07-13 00:00:00 | 22.17 | 22.83 | 21.8 | 22.79 | 561583
2009-07-10 00:00:00 | 22.03 | 22.63 | 21.8 | 22.17 | 359497
2009-07-09 00:00:00 | 22.17 | 22.31 | 21.8 | 22.23 | 432913
2009-07-08 00:00:00 | 22.16 | 22.29 | 21.67 | 22.08 | 443022
2009-07-07 00:00:00 | 22.43 | 22.43 | 21.99 | 21.99 | 407712
2009-07-06 00:00:00 | 22.31 | 22.5 | 22 | 22.35 | 405734
2009-07-02 00:00:00 | 22.78 | 23.02 | 22.1 | 22.29 | 551916
2009-07-01 00:00:00 | 22.73 | 23.25 | 22.53 | 23.1 | 580337
2009-06-30 00:00:00 | 22.25 | 22.61 | 22.06 | 22.45 | 548497
2009-06-29 00:00:00 | 22.5 | 22.8 | 21.91 | 22.27 | 465102
2009-06-26 00:00:00 | 22.25 | 22.63 | 22.13 | 22.26 | 1426027
2009-06-25 00:00:00 | 22.16 | 22.51 | 21.82 | 22.32 | 827717
2009-06-24 00:00:00 | 22.38 | 22.53 | 21.88 | 22 | 713940
2009-06-23 00:00:00 | 22.99 | 22.99 | 22.14 | 22.17 | 464421
2009-06-22 00:00:00 | 23.31 | 23.31 | 22.63 | 22.74 | 693967
2009-06-19 00:00:00 | 24.33 | 24.42 | 23.37 | 23.56 | 652927
2009-06-18 00:00:00 | 23.26 | 24.28 | 23.01 | 23.87 | 864937
2009-06-17 00:00:00 | 23.25 | 23.33 | 22.82 | 23.18 | 1067156
2009-06-16 00:00:00 | 24.05 | 24.46 | 23.12 | 23.21 | 791808
2009-06-15 00:00:00 | 24.35 | 24.5 | 23.8 | 24.14 | 449715
2009-06-12 00:00:00 | 24.55 | 24.79 | 24.14 | 24.63 | 659460
2009-06-11 00:00:00 | 25.91 | 25.91 | 24.75 | 24.77 | 817358
2009-06-10 00:00:00 | 26.72 | 26.72 | 25.3 | 25.76 | 792652
2009-06-09 00:00:00 | 26.48 | 27.13 | 26.43 | 26.47 | 302613
2009-06-08 00:00:00 | 27.13 | 28 | 26.13 | 26.56 | 577760
2009-06-05 00:00:00 | 27.51 | 27.95 | 27.19 | 27.46 | 518138
2009-06-04 00:00:00 | 27.93 | 27.94 | 26.93 | 27.32 | 456480
2009-06-03 00:00:00 | 27.6 | 27.9 | 27.31 | 27.84 | 461379
2009-06-02 00:00:00 | 27.13 | 28.35 | 26.8 | 27.93 | 1119101
2009-06-01 00:00:00 | 27 | 27.86 | 26.13 | 27.62 | 989921
2009-05-29 00:00:00 | 26.3 | 26.69 | 25.6 | 26.3 | 858120
2009-05-28 00:00:00 | 26.5 | 27 | 25.71 | 26.13 | 665111
2009-05-27 00:00:00 | 27 | 27.34 | 26.33 | 26.35 | 543958
2009-05-26 00:00:00 | 24.76 | 27.58 | 24.76 | 27.13 | 1291443
2009-05-22 00:00:00 | 25.47 | 25.48 | 24.84 | 25.09 | 444925
2009-05-21 00:00:00 | 25.2 | 25.66 | 24.78 | 25.23 | 658053
2009-05-20 00:00:00 | 25.65 | 26.49 | 25.23 | 25.27 | 913221
2009-05-19 00:00:00 | 24.61 | 25.88 | 24.47 | 25.52 | 1021346
2009-05-18 00:00:00 | 23.61 | 25.07 | 23.36 | 25.03 | 1407201
2009-05-15 00:00:00 | 23.58 | 24.02 | 23.31 | 23.32 | 976983
2009-05-14 00:00:00 | 23.71 | 24.44 | 22.51 | 23.8 | 3091332
2009-05-13 00:00:00 | 23.28 | 23.49 | 21.87 | 21.96 | 1095046
2009-05-12 00:00:00 | 24.35 | 24.49 | 22.8 | 23.68 | 653687
2009-05-11 00:00:00 | 23.49 | 24.36 | 23.49 | 24.17 | 1017992
2009-05-08 00:00:00 | 23.99 | 24.3 | 23.19 | 23.7 | 658260
2009-05-07 00:00:00 | 24.36 | 24.37 | 23.54 | 23.75 | 492331
2009-05-06 00:00:00 | 24.83 | 24.83 | 23.53 | 23.8 | 599129
2009-05-05 00:00:00 | 24.31 | 25 | 24.09 | 24.37 | 641504
2009-05-04 00:00:00 | 24.31 | 24.74 | 23.82 | 24.61 | 528472
2009-05-01 00:00:00 | 24.51 | 25.02 | 23.84 | 23.92 | 608878
2009-04-30 00:00:00 | 25.5 | 25.99 | 24.55 | 24.59 | 802544
2009-04-29 00:00:00 | 25 | 25.72 | 24.8 | 25.33 | 706296
2009-04-28 00:00:00 | 24.39 | 25.05 | 24.35 | 24.44 | 638117
2009-04-27 00:00:00 | 25 | 25.52 | 24.24 | 24.75 | 404707
2009-04-24 00:00:00 | 24.94 | 25.96 | 24.58 | 25.54 | 773130
2009-04-23 00:00:00 | 24.4 | 24.75 | 24.17 | 24.58 | 829529
2009-04-22 00:00:00 | 23.36 | 24.55 | 23.36 | 24.09 | 590862
2009-04-21 00:00:00 | 23.54 | 23.8 | 23.33 | 23.65 | 400778
2009-04-20 00:00:00 | 24.26 | 24.74 | 23.48 | 23.58 | 552865
2009-04-17 00:00:00 | 24.54 | 25.2 | 24.44 | 24.94 | 436573
2009-04-16 00:00:00 | 24.05 | 24.69 | 23.69 | 24.45 | 565703
2009-04-15 00:00:00 | 24.29 | 24.29 | 23.27 | 23.6 | 980722
2009-04-14 00:00:00 | 24.91 | 25.39 | 24.66 | 24.91 | 437875
2009-04-13 00:00:00 | 25.12 | 25.62 | 25.01 | 25.45 | 465248
2009-04-09 00:00:00 | 24.99 | 25.78 | 24.9 | 25.7 | 774728
2009-04-08 00:00:00 | 23.54 | 24.66 | 23.54 | 24.64 | 453019
2009-04-07 00:00:00 | 23.55 | 24.02 | 23.24 | 23.3 | 311011
2009-04-06 00:00:00 | 24.34 | 24.56 | 23.67 | 24.02 | 383451
2009-04-03 00:00:00 | 24.66 | 24.85 | 24.03 | 24.76 | 562587
2009-04-02 00:00:00 | 23.98 | 25.15 | 23.32 | 24.85 | 791762
2009-04-01 00:00:00 | 22.75 | 23.55 | 22.55 | 23.32 | 549009
2009-03-31 00:00:00 | 23.28 | 23.87 | 23.02 | 23.29 | 519366
2009-03-30 00:00:00 | 22.77 | 23.1 | 22.36 | 22.9 | 357297
2009-03-27 00:00:00 | 23.48 | 23.99 | 22.78 | 23.47 | 552068
2009-03-26 00:00:00 | 22.84 | 24 | 22.84 | 24 | 754713
2009-03-25 00:00:00 | 22.95 | 23 | 21.61 | 22.52 | 564099
2009-03-24 00:00:00 | 22.58 | 22.96 | 22.11 | 22.24 | 524236
2009-03-23 00:00:00 | 21.8 | 23 | 21.37 | 22.9 | 624758
2009-03-20 00:00:00 | 22.2 | 22.52 | 20.9 | 21.19 | 670360
2009-03-19 00:00:00 | 22.67 | 22.67 | 21.61 | 21.88 | 513388
2009-03-18 00:00:00 | 21.15 | 22.98 | 21.01 | 22.61 | 1041485
2009-03-17 00:00:00 | 20.6 | 21.2 | 20.24 | 21.2 | 477562
2009-03-16 00:00:00 | 18.65 | 20.98 | 18.65 | 20.62 | 1014774
2009-03-13 00:00:00 | 20.11 | 20.4 | 19.26 | 20.3 | 634501
2009-03-12 00:00:00 | 18.8 | 20.12 | 18.68 | 20.03 | 681646
2009-03-11 00:00:00 | 18.25 | 19.2 | 18.12 | 19 | 807924
2009-03-10 00:00:00 | 17.68 | 18.23 | 17.5 | 18.18 | 428678
2009-03-09 00:00:00 | 17.22 | 17.83 | 16.59 | 17.24 | 465790
2009-03-06 00:00:00 | 17.73 | 17.94 | 16.91 | 17.38 | 684216
2009-03-05 00:00:00 | 17.96 | 18.4 | 17.45 | 17.54 | 631834
2009-03-04 00:00:00 | 18.15 | 18.86 | 17.84 | 18.56 | 752794
2009-03-03 00:00:00 | 18.39 | 18.66 | 17.69 | 17.88 | 1052810
2009-03-02 00:00:00 | 18.79 | 19.08 | 18.13 | 18.22 | 824398
2009-02-27 00:00:00 | 19.07 | 19.8 | 18.94 | 19.44 | 966427
2009-02-26 00:00:00 | 19.88 | 20.03 | 19.04 | 19.16 | 666149
2009-02-25 00:00:00 | 20.09 | 20.5 | 19.4 | 19.74 | 720597
2009-02-24 00:00:00 | 19.92 | 20.48 | 19.62 | 20.21 | 778562
2009-02-23 00:00:00 | 20.57 | 20.78 | 19.38 | 19.55 | 1069051
2009-02-20 00:00:00 | 20 | 21.02 | 19.57 | 20.48 | 953690
2009-02-19 00:00:00 | 21 | 21.19 | 20.27 | 20.33 | 824589
2009-02-18 00:00:00 | 21.9 | 21.99 | 20.22 | 20.32 | 1773191
2009-02-17 00:00:00 | 22.66 | 22.74 | 22.06 | 22.28 | 1029131
2009-02-13 00:00:00 | 23.18 | 23.47 | 22.6 | 23.03 | 319055
2009-02-12 00:00:00 | 22.06 | 23.4 | 22.06 | 23.27 | 605319
2009-02-11 00:00:00 | 22.42 | 22.63 | 22.02 | 22.37 | 379799
2009-02-10 00:00:00 | 23.07 | 23.4 | 22.15 | 22.22 | 673605
2009-02-09 00:00:00 | 23.37 | 23.48 | 22.49 | 23.15 | 440161
2009-02-06 00:00:00 | 23.17 | 23.93 | 23.11 | 23.6 | 604557
2009-02-05 00:00:00 | 24.55 | 24.55 | 22.84 | 23.27 | 472754
2009-02-04 00:00:00 | 23.61 | 23.91 | 22.88 | 23.1 | 417965
2009-02-03 00:00:00 | 23.1 | 23.89 | 22.75 | 23.61 | 347710
2009-02-02 00:00:00 | 22.3 | 23.16 | 22.11 | 22.95 | 439234
2009-01-30 00:00:00 | 23.46 | 23.9 | 22.41 | 22.59 | 396253
2009-01-29 00:00:00 | 23.26 | 23.81 | 22.91 | 23.31 | 565157
2009-01-28 00:00:00 | 23.02 | 23.85 | 23.02 | 23.65 | 597768
2009-01-27 00:00:00 | 22.77 | 23.39 | 22.61 | 22.97 | 360716
2009-01-26 00:00:00 | 22.76 | 23.29 | 22.37 | 22.8 | 612051
2009-01-23 00:00:00 | 22.08 | 22.88 | 21.58 | 22.79 | 591836
2009-01-22 00:00:00 | 20.79 | 22.87 | 20.56 | 22.4 | 926018
2009-01-21 00:00:00 | 21.46 | 21.61 | 20.52 | 21.34 | 732230
2009-01-20 00:00:00 | 21.85 | 21.88 | 21 | 21.3 | 1091107
2009-01-16 00:00:00 | 21.16 | 21.94 | 20.79 | 21.94 | 591003
2009-01-15 00:00:00 | 20.04 | 21.54 | 19.63 | 21.04 | 588290
2009-01-14 00:00:00 | 21.01 | 21.05 | 19.71 | 20.13 | 735877
2009-01-13 00:00:00 | 21.49 | 21.77 | 20.76 | 20.99 | 487506
2009-01-12 00:00:00 | 22.33 | 22.33 | 21.26 | 21.48 | 414445
2009-01-09 00:00:00 | 22.35 | 22.79 | 22.17 | 22.33 | 499570
2009-01-08 00:00:00 | 22.07 | 22.64 | 22.07 | 22.46 | 407532
2009-01-07 00:00:00 | 22.28 | 22.91 | 21.74 | 22.1 | 454936
2009-01-06 00:00:00 | 22.69 | 23.09 | 22.6 | 22.7 | 623509
2009-01-05 00:00:00 | 22.45 | 22.6 | 21.98 | 22.35 | 626931
2009-01-02 00:00:00 | 21.54 | 22.69 | 21.51 | 22.46 | 448971
2008-12-31 00:00:00 | 21.89 | 22.19 | 21.42 | 22.09 | 371814
2008-12-30 00:00:00 | 21.09 | 21.53 | 20.44 | 21.5 | 362971
2008-12-29 00:00:00 | 21.26 | 21.34 | 20.68 | 20.88 | 227265
2008-12-26 00:00:00 | 21.49 | 21.68 | 20.36 | 21.36 | 173977
2008-12-24 00:00:00 | 20.76 | 21.34 | 20.39 | 21.23 | 176211
2008-12-23 00:00:00 | 21.44 | 21.52 | 20.5 | 20.72 | 531446
2008-12-22 00:00:00 | 22.46 | 22.46 | 20.52 | 21.1 | 633574
2008-12-19 00:00:00 | 22.16 | 22.81 | 21.99 | 22.48 | 1538703
2008-12-18 00:00:00 | 21.08 | 21.52 | 20.83 | 21.19 | 668459
2008-12-17 00:00:00 | 21 | 22.05 | 20.75 | 21.6 | 639904
2008-12-16 00:00:00 | 19.76 | 21.95 | 19.09 | 21.52 | 794848
2008-12-15 00:00:00 | 20.1 | 20.98 | 19.07 | 19.48 | 497906