Skip to content

Instantly share code, notes, and snippets.

@drupal-spider

drupal-spider/ASX.csv

Last active March 4, 2020 12:47
Show Gist options
  • Save drupal-spider/57e1daf9d5ef60b124d9 to your computer and use it in GitHub Desktop.
Save drupal-spider/57e1daf9d5ef60b124d9 to your computer and use it in GitHub Desktop.
Download ZIP
D3.js Multi-line Chart with Brushing and Legends
Raw
README.md
Raw
ASX.csv
Date Open High Low Close Volume Adj Close
2015-08-14 41.90 42.50 41.90 42.10 465400 42.10
2015-08-13 42.00 42.45 42.00 42.10 713800 42.10
2015-08-12 43.23 43.37 42.04 42.21 566100 42.21
2015-08-11 43.62 43.75 42.89 43.25 467900 43.25
2015-08-10 43.01 43.46 42.67 43.38 490100 43.38
2015-08-07 43.50 43.50 43.05 43.08 368600 43.08
2015-08-06 43.67 43.93 43.24 43.78 406000 43.78
2015-08-05 44.04 44.30 43.55 43.72 562900 43.72
2015-08-04 43.76 44.26 43.49 44.02 470600 44.02
2015-08-03 45.00 45.00 43.67 43.86 438800 43.86
2015-07-31 44.14 44.58 44.13 44.45 801700 44.45
2015-07-30 43.70 43.94 43.38 43.81 290900 43.81
2015-07-29 42.93 43.69 42.88 43.46 467300 43.46
2015-07-28 43.13 43.60 42.705 43.02 830000 43.02
2015-07-27 42.87 43.43 42.85 43.42 235700 43.42
2015-07-24 43.00 43.51 42.82 43.24 295200 43.24
2015-07-23 43.00 43.56 42.96 43.21 443200 43.21
2015-07-22 43.67 43.98 42.83 43.14 405100 43.14
2015-07-21 43.88 43.99 43.45 43.80 386600 43.80
2015-07-20 43.21 43.78 43.21 43.70 356000 43.70
2015-07-17 43.34 43.44 42.93 43.05 264500 43.05
2015-07-16 43.22 43.60 43.00 43.18 506300 43.18
2015-07-15 41.99 42.77 41.99 42.54 339700 42.54
2015-07-14 41.55 42.18 41.51 42.15 430200 42.15
2015-07-13 41.10 41.71 40.43 41.04 264000 41.04
2015-07-10 40.86 41.435 40.63 41.13 608900 41.13
2015-07-09 40.41 40.97 40.17 40.79 482800 40.79
2015-07-08 40.98 41.34 40.58 40.67 557300 40.67
2015-07-07 40.70 41.37 40.69 41.33 573200 41.33
2015-07-06 40.36 40.53 40.15 40.34 323200 40.34
2015-07-03 41.16 41.32 40.62 40.99 415400 40.99
2015-07-02 40.31 41.17 40.26 41.16 481600 41.16
2015-07-01 39.94 40.74 39.94 40.46 404600 40.46
2015-06-30 39.55 39.90 39.31 39.90 797900 39.90
2015-06-29 39.58 39.99 39.19 39.67 853700 39.67
2015-06-26 40.00 40.10 39.68 40.10 933400 40.10
2015-06-25 40.17 40.22 40.00 40.10 969300 40.10
2015-06-24 40.60 40.60 40.00 40.20 454200 40.20
2015-06-23 40.20 40.60 40.18 40.42 745500 40.42
2015-06-22 39.91 40.17 39.73 39.98 314900 39.98
2015-06-19 39.51 40.40 39.51 39.90 652600 39.90
2015-06-18 39.95 40.20 39.50 39.96 1090500 39.96
2015-06-17 40.40 40.65 40.06 40.30 443500 40.30
2015-06-16 40.18 40.38 40.01 40.10 439000 40.10
2015-06-15 40.10 40.43 39.98 40.38 314900 40.38
2015-06-12 40.56 40.66 40.21 40.33 318600 40.33
2015-06-11 40.48 40.78 40.30 40.63 475200 40.63
2015-06-10 40.00 40.46 39.88 40.30 542100 40.30
2015-06-09 40.37 40.68 40.08 40.08 514900 40.08
2015-06-08 40.36 40.36 40.36 40.36 000 40.36
2015-06-05 40.60 41.20 40.18 40.36 542800 40.36
2015-06-04 40.49 41.33 40.48 40.49 755700 40.49
2015-06-03 40.52 40.56 40.02 40.28 505500 40.28
2015-06-02 41.35 41.67 40.71 40.71 444600 40.71
2015-06-01 41.30 41.50 40.76 41.45 437700 41.45
2015-05-29 41.60 42.02 41.58 41.63 1274400 41.63
2015-05-28 41.50 41.68 41.035 41.43 330500 41.43
2015-05-27 41.77 41.86 41.15 41.43 433200 41.43
2015-05-26 42.10 42.28 41.71 41.96 461500 41.96
2015-05-25 41.53 42.18 41.45 41.97 371300 41.97
2015-05-22 41.57 41.63 41.45 41.54 390500 41.54
2015-05-21 41.46 41.71 41.24 41.40 646300 41.40
2015-05-20 41.56 41.99 41.18 41.46 572500 41.46
2015-05-19 42.16 42.27 41.34 41.39 644100 41.39
2015-05-18 42.61 42.71 42.16 42.16 423400 42.16
2015-05-15 42.44 42.83 42.36 42.65 398900 42.65
2015-05-14 42.04 42.19 41.635 42.13 483800 42.13
2015-05-13 41.67 42.09 41.515 42.04 519000 42.04
2015-05-12 41.28 41.92 41.15 41.81 608500 41.81
2015-05-11 42.10 42.35 41.06 41.21 770800 41.21
2015-05-08 42.00 42.42 41.91 42.09 490600 42.09
2015-05-07 41.50 41.73 40.85 41.61 759600 41.61
2015-05-06 42.50 42.53 41.855 42.00 826700 42.00
2015-05-05 42.90 43.41 42.63 43.08 549200 43.08
2015-05-04 42.29 42.70 42.14 42.57 388300 42.57
2015-05-01 42.20 42.28 41.97 42.10 468500 42.10
2015-04-30 42.00 42.20 41.61 42.15 587900 42.15
2015-04-29 43.03 43.10 42.11 42.11 533400 42.11
2015-04-28 43.00 43.25 42.70 42.96 568800 42.96
2015-04-27 42.94 43.16 42.10 43.01 639400 43.01
2015-04-24 42.35 42.85 42.31 42.85 547500 42.85
2015-04-23 42.20 42.22 41.54 42.03 655600 42.03
2015-04-22 42.00 42.54 41.99 42.14 568200 42.14
2015-04-21 42.09 42.22 41.77 42.00 1022800 42.00
2015-04-20 42.09 42.38 41.61 42.07 538200 42.07
2015-04-17 42.80 43.06 42.35 42.38 457300 42.38
2015-04-16 43.99 43.99 42.64 43.00 727100 43.00
2015-04-15 43.70 43.87 43.21 43.79 747800 43.79
2015-04-14 42.78 43.46 42.78 43.10 359000 43.10
2015-04-13 42.75 43.24 42.74 43.16 378100 43.16
2015-04-10 42.62 42.82 42.42 42.67 340200 42.67
2015-04-09 41.99 42.61 41.99 42.46 528000 42.46
2015-04-08 41.51 41.75 41.30 41.61 419400 41.61
2015-04-07 41.47 42.09 41.38 41.54 600700 41.54
2015-04-06 41.23 41.23 41.23 41.23 000 41.23
2015-04-03 41.23 41.23 41.23 41.23 000 41.23
2015-04-02 41.37 41.72 41.22 41.23 717300 41.23
2015-04-01 41.14 41.745 41.10 41.50 636400 41.50
2015-03-31 41.50 41.91 41.36 41.41 726900 41.41
2015-03-30 41.49 41.78 41.16 41.39 627300 41.39
2015-03-27 41.81 41.87 41.285 41.71 1302700 41.71
2015-03-26 42.50 42.54 42.02 42.07 374900 42.07
2015-03-25 42.91 43.10 42.67 42.75 432200 42.75
2015-03-24 42.75 43.04 42.55 42.90 433800 42.90
2015-03-23 43.27 43.30 42.73 42.89 315700 42.89
2015-03-20 42.54 43.30 42.52 43.27 506300 43.27
2015-03-19 42.91 43.25 42.64 42.72 799900 42.72
2015-03-18 43.13 43.30 42.54 42.79 644500 42.79
2015-03-17 43.20 43.25 42.68 42.84 533500 42.84
2015-03-16 42.76 43.06 42.26 42.83 338700 42.83
2015-03-13 42.85 43.00 42.17 42.66 357500 42.66
2015-03-12 42.21 42.90 42.03 42.85 530600 42.85
2015-03-11 41.80 42.51 41.71 42.26 552700 42.26
2015-03-10 42.43 42.73 42.135 42.27 627500 42.27
2015-03-09 42.29 42.57 42.00 42.50 543900 42.50
2015-03-06 41.69 42.40 41.54 42.35 753200 42.35
2015-03-05 42.60 42.81 41.29 41.80 928100 41.80
2015-03-04 43.00 43.56 42.78 42.79 1765900 42.79
2015-03-03 44.77 45.37 43.73 44.11 578100 42.79143
2015-03-02 43.78 44.77 43.78 44.52 658900 43.18918
2015-02-27 43.85 44.36 43.49 44.14 1256400 42.82053
2015-02-26 43.49 43.77 43.285 43.74 531400 42.43249
2015-02-25 43.48 43.92 43.09 43.74 571500 42.43249
2015-02-24 43.19 43.495 42.66 43.32 545400 42.02505
2015-02-23 42.18 43.18 42.01 43.18 616800 41.88923
2015-02-20 42.50 42.75 41.78 41.99 500600 40.73481
2015-02-19 42.27 42.70 42.18 42.45 599200 41.18105
2015-02-18 41.60 42.12 41.46 42.12 899400 40.86092
2015-02-17 41.22 41.60 40.95 41.07 458900 39.8423
2015-02-16 40.65 41.25 40.62 41.22 441100 39.98782
2015-02-13 39.95 40.73 39.68 40.48 807100 39.26994
2015-02-12 40.50 40.67 39.50 39.65 760000 38.46475
2015-02-11 40.18 40.66 39.99 40.14 456200 38.9401
2015-02-10 39.96 40.09 39.62 39.83 444300 38.63937
2015-02-09 39.67 40.01 39.59 39.91 310100 38.71698
2015-02-06 39.68 40.05 39.54 39.71 586700 38.52296
2015-02-05 39.45 39.75 39.29 39.62 505900 38.43565
2015-02-04 39.50 39.67 39.20 39.46 602300 38.28043
2015-02-03 38.75 39.05 38.65 38.95 488700 37.78568
2015-02-02 38.01 38.75 38.00 38.63 588900 37.47524
2015-01-30 38.19 38.55 37.98 38.14 1019000 36.99989
2015-01-29 37.75 38.19 37.75 38.09 598600 36.95139
2015-01-28 37.95 38.16 37.73 38.10 353400 36.96109
2015-01-27 37.80 38.085 37.77 38.01 551200 36.87378
2015-01-26 37.66 37.66 37.66 37.66 000 36.53424
2015-01-23 37.21 37.69 37.17 37.66 638000 36.53424
2015-01-22 37.13 37.13 36.90 36.99 548800 35.88427
2015-01-21 36.87 37.25 36.73 37.13 577000 36.02008
2015-01-20 36.35 36.76 36.05 36.63 384400 35.53503
2015-01-19 36.60 36.89 36.48 36.64 444100 35.54473
2015-01-16 36.30 36.75 36.14 36.34 388700 35.2537
2015-01-15 36.50 36.53 36.16 36.30 521500 35.21489
2015-01-14 36.64 36.93 36.40 36.57 342300 35.47682
2015-01-13 36.90 36.93 36.46 36.66 232200 35.56413
2015-01-12 37.00 37.25 36.89 36.95 218400 35.84546
2015-01-09 36.90 37.23 36.85 37.17 374800 36.05888
2015-01-08 36.85 36.96 36.59 36.70 309900 35.60294
2015-01-07 36.29 36.54 36.20 36.45 421800 35.36041
2015-01-06 36.61 36.75 36.19 36.41 435100 35.32161
2015-01-05 36.75 36.99 36.68 36.96 280300 35.85516
2015-01-02 36.98 36.98 36.48 36.77 173900 35.67084
2015-01-01 36.74 36.74 36.74 36.74 000 35.64174
2014-12-31 36.80 36.85 36.62 36.74 106600 35.64174
2014-12-30 37.05 37.20 36.58 36.66 254800 35.56413
2014-12-29 36.65 37.05 36.63 36.98 292600 35.87457
2014-12-26 36.64 36.64 36.64 36.64 000 35.54473
2014-12-25 36.64 36.64 36.64 36.64 000 35.54473
2014-12-24 36.56 36.72 36.32 36.64 117600 35.54473
2014-12-23 36.80 36.97 36.55 36.61 303000 35.51563
2014-12-22 36.50 36.78 36.34 36.78 383000 35.68054
2014-12-19 35.98 36.47 35.90 36.47 1052600 35.37981
2014-12-18 35.20 35.92 35.20 35.54 672600 34.47761
2014-12-17 35.05 35.37 34.99 35.04 382500 33.99256
2014-12-16 35.33 35.36 35.02 35.11 543300 34.06047
2014-12-15 35.25 35.63 35.06 35.37 387100 34.31269
2014-12-12 35.34 35.87 35.31 35.62 453900 34.55522
2014-12-11 35.38 35.56 35.16 35.46 693500 34.40
2014-12-10 36.02 36.10 35.42 35.57 459900 34.50671
2014-12-09 36.33 36.49 36.00 36.00 544400 34.92386
2014-12-08 36.26 36.75 36.24 36.49 355800 35.39922
2014-12-05 36.42 36.68 36.09 36.25 487600 35.16639
2014-12-04 36.40 36.50 36.02 36.34 533800 35.2537
2014-12-03 36.00 36.43 35.70 36.25 381600 35.16639
2014-12-02 35.77 36.20 35.53 36.16 356800 35.07908
2014-12-01 36.15 36.38 35.78 35.82 491500 34.74924
2014-11-28 36.09 36.10 35.74 36.00 603400 34.92386
2014-11-27 36.01 36.49 35.95 36.05 309100 34.97237
2014-11-26 35.46 36.08 35.46 36.01 317600 34.93356
2014-11-25 35.43 35.59 35.14 35.43 414500 34.3709
2014-11-24 35.75 35.98 35.46 35.52 403100 34.45821
2014-11-21 35.58 35.81 35.35 35.56 315400 34.49702
2014-11-20 35.85 35.96 35.53 35.67 350200 34.60372
2014-11-19 36.00 36.16 35.89 35.95 382900 34.87536
2014-11-18 36.30 36.39 35.89 36.13 342000 35.04998
2014-11-17 36.82 36.94 36.21 36.25 396200 35.16639
2014-11-14 37.00 37.00 36.59 36.78 279000 35.68054
2014-11-13 36.85 36.97 36.59 36.81 365200 35.70965
2014-11-12 36.74 36.99 36.66 36.66 366600 35.56413
2014-11-11 37.01 37.01 36.73 36.75 494600 35.65144
2014-11-10 37.25 37.25 36.59 37.00 432000 35.89397
2014-11-07 37.30 37.35 37.05 37.24 722100 36.1268
2014-11-06 36.80 37.04 36.755 36.98 740400 35.87457
2014-11-05 36.46 36.69 36.35 36.63 580200 35.53503
2014-11-04 36.07 36.51 36.06 36.48 819000 35.38951
2014-11-03 36.04 36.37 35.99 36.10 308600 35.02087
2014-10-31 35.92 36.24 35.815 35.99 820700 34.91416
2014-10-30 35.60 35.85 35.58 35.79 485300 34.72014
2014-10-29 35.66 35.79 35.34 35.40 335800 34.3418
2014-10-28 35.51 35.64 35.35 35.61 329800 34.54552
2014-10-27 35.41 35.65 35.31 35.43 424200 34.3709
2014-10-24 35.20 35.48 35.07 35.35 496300 34.29329
2014-10-23 35.02 35.17 34.87 35.08 554200 34.03136
2014-10-22 35.00 35.18 34.95 35.16 422300 34.10897
2014-10-21 34.72 34.95 34.51 34.63 468100 33.59482
2014-10-20 34.59 34.72 34.49 34.59 416700 33.55601
2014-10-17 34.71 34.95 34.27 34.34 617100 33.31348
2014-10-16 34.43 34.56 34.07 34.45 866900 33.4202
2014-10-15 34.46 34.76 34.40 34.51 491000 33.4784
2014-10-14 34.26 34.64 34.14 34.56 513500 33.52691
2014-10-13 34.46 34.46 34.07 34.25 458800 33.22617
2014-10-10 34.95 35.21 34.66 34.67 598900 33.63362
2014-10-09 35.20 35.40 35.10 35.20 523000 34.14778
2014-10-08 35.11 35.23 35.01 35.06 529100 34.01196
2014-10-07 35.81 35.89 35.07 35.59 522300 34.52612
2014-10-06 35.74 35.89 35.68 35.81 195300 34.73954
2014-10-03 35.67 35.81 35.62 35.72 530700 34.65223
2014-10-02 35.78 36.15 35.66 35.73 794000 34.66193
2014-10-01 35.70 36.20 35.55 36.12 773400 35.04027
2014-09-30 35.83 35.94 35.65 35.86 548900 34.78805
2014-09-29 35.80 36.18 35.79 35.91 397500 34.83655
2014-09-26 36.06 36.07 35.92 35.96 452200 34.88506
2014-09-25 36.30 36.48 36.23 36.36 374800 35.2731
2014-09-24 36.03 36.20 35.90 36.18 337300 35.09848
2014-09-23 36.00 36.49 35.81 36.45 407200 35.36041
2014-09-22 36.15 36.17 35.81 35.96 454000 34.88506
2014-09-19 36.00 36.22 35.93 36.20 574500 35.11788
2014-09-18 35.85 35.98 35.49 35.94 736800 34.86565
2014-09-17 36.45 36.45 35.85 35.85 579900 34.77834
2014-09-16 36.34 36.37 36.20 36.20 556400 35.11788
2014-09-15 36.40 36.49 36.30 36.34 555300 35.2537
2014-09-12 36.43 36.52 36.30 36.51 684900 35.41861
2014-09-11 36.45 36.62 36.37 36.51 449900 35.41861
2014-09-10 36.34 36.52 36.23 36.46 489100 35.37011
2014-09-09 36.30 36.63 36.24 36.63 249200 35.53503
2014-09-08 36.52 36.64 36.27 36.41 325600 35.32161
2014-09-05 36.68 36.965 36.51 36.54 381000 35.44772
2014-09-04 36.62 36.85 36.51 36.62 390100 35.52533
2014-09-03 36.96 37.05 36.76 36.83 809000 35.72905
2014-09-02 37.44 37.74 37.35 37.71 676300 35.33684
2014-09-01 37.48 37.60 37.33 37.37 448600 35.01824
2014-08-29 37.28 37.49 37.18 37.49 1184900 35.13069
2014-08-28 37.03 37.25 36.88 37.24 490700 34.89642
2014-08-27 37.00 37.355 37.00 37.14 614300 34.80272
2014-08-26 36.92 37.13 36.90 36.99 374100 34.66216
2014-08-25 36.95 37.05 36.81 36.91 512800 34.58719
2014-08-22 37.04 37.125 36.795 37.10 767900 34.76523
2014-08-21 36.87 37.19 36.70 37.19 1036600 34.84957
2014-08-20 36.46 36.60 36.34 36.60 594300 34.2967
2014-08-19 36.20 36.47 36.16 36.36 555700 34.0718
2014-08-18 35.90 36.15 35.85 36.08 434000 33.80943
2014-08-15 35.76 36.04 35.76 35.84 342500 33.58453
2014-08-14 35.46 35.84 35.45 35.72 588500 33.47208
2014-08-13 35.51 35.62 35.40 35.46 330400 33.22844
2014-08-12 35.40 35.70 35.37 35.58 525200 33.34089
2014-08-11 35.63 35.68 35.23 35.28 448900 33.05977
2014-08-08 35.48 35.69 35.22 35.42 598900 33.19096
2014-08-07 35.64 35.68 35.51 35.65 463300 33.40649
2014-08-06 35.65 35.76 35.47 35.72 635700 33.47208
2014-08-05 36.03 36.04 35.70 35.79 621800 33.53767
2014-08-04 35.89 35.98 35.74 35.93 398200 33.66886
2014-08-01 36.10 36.16 35.69 35.95 1197400 33.68761
2014-07-31 36.09 36.31 36.03 36.19 485200 33.9125
2014-07-30 36.16 36.33 36.01 36.21 429600 33.93124
2014-07-29 36.15 36.35 36.14 36.20 292000 33.92187
2014-07-28 36.20 36.34 36.15 36.15 273300 33.87502
2014-07-25 36.60 36.62 36.09 36.22 1019500 33.94061
2014-07-24 36.54 36.78 36.46 36.60 614900 34.2967
2014-07-23 36.48 36.61 36.26 36.60 658400 34.2967
2014-07-22 36.16 36.34 36.06 36.24 300600 33.95936
2014-07-21 36.25 36.44 36.16 36.21 363600 33.93124
2014-07-18 36.16 36.33 36.07 36.20 482400 33.92187
2014-07-17 36.50 36.55 36.20 36.22 385200 33.94061
2014-07-16 36.45 36.46 36.23 36.34 336300 34.05306
2014-07-15 36.36 36.40 36.14 36.33 308200 34.04369
2014-07-14 36.10 36.35 35.96 36.15 337600 33.87502
2014-07-11 35.81 36.06 35.75 35.86 485000 33.60327
2014-07-10 36.05 36.18 35.84 35.87 343800 33.61264
2014-07-09 36.04 36.10 35.80 35.99 496900 33.72509
2014-07-08 36.41 36.45 36.05 36.15 666400 33.87502
2014-07-07 36.23 36.42 36.23 36.34 406400 34.05306
2014-07-04 36.20 36.31 36.09 36.21 348300 33.93124
2014-07-03 36.18 36.35 35.88 36.05 438900 33.78131
2014-07-02 35.46 35.95 35.46 35.94 668100 33.67823
2014-07-01 35.61 35.73 35.21 35.34 564800 33.11599
2014-06-30 35.70 35.70 35.36 35.64 521400 33.39711
2014-06-27 35.65 35.69 35.385 35.54 521900 33.30341
2014-06-26 35.41 35.53 35.38 35.46 432600 33.22844
2014-06-25 35.33 35.43 35.10 35.40 444100 33.17222
2014-06-24 35.36 35.59 35.27 35.51 335200 33.27529
2014-06-23 35.40 35.59 35.31 35.40 585100 33.17222
2014-06-20 35.63 35.74 35.35 35.40 675300 33.17222
2014-06-19 35.60 35.74 35.45 35.70 715700 33.45334
2014-06-18 35.30 35.54 35.27 35.45 514600 33.21907
2014-06-17 35.70 35.72 35.21 35.28 560800 33.05977
2014-06-16 35.60 35.75 35.50 35.70 736300 33.45334
2014-06-13 35.30 35.57 35.21 35.55 454000 33.31278
2014-06-12 35.43 35.57 35.36 35.45 278100 33.21907
2014-06-11 35.40 35.52 35.21 35.43 227700 33.20033
2014-06-10 35.67 35.75 35.38 35.46 248900 33.22844
2014-06-09 35.59 35.59 35.59 35.59 000 33.35026
2014-06-06 35.28 35.62 35.27 35.59 468600 33.35026
2014-06-05 35.45 35.63 35.10 35.22 462800 33.00355
2014-06-04 35.74 36.00 35.40 35.41 476200 33.18159
2014-06-03 36.13 36.19 35.64 35.68 655800 33.4346
2014-06-02 36.11 36.38 36.00 36.12 579900 33.84691
2014-05-30 36.45 36.66 35.98 35.98 1254600 33.71572
2014-05-29 36.35 36.66 36.35 36.44 281700 34.14677
2014-05-28 36.45 36.55 36.23 36.36 379400 34.0718
2014-05-27 36.40 36.60 36.35 36.35 274000 34.06243
2014-05-26 36.37 36.44 36.32 36.39 210700 34.09991
2014-05-23 36.15 36.43 36.15 36.25 302400 33.96873
2014-05-22 36.13 36.29 36.06 36.13 522700 33.85628
2014-05-21 35.97 36.17 35.91 35.98 492200 33.71572
2014-05-20 35.96 36.24 35.92 36.10 338400 33.82816
2014-05-19 35.80 36.12 35.80 36.02 419100 33.7532
2014-05-16 36.03 36.25 35.86 36.00 374900 33.73446
2014-05-15 35.98 36.23 35.89 36.23 317100 33.94998
2014-05-14 36.01 36.09 35.87 36.09 323800 33.81879
2014-05-13 35.80 36.00 35.72 36.00 531300 33.73446
2014-05-12 35.75 35.90 35.40 35.65 334400 33.40649
2014-05-09 35.70 35.85 35.44 35.80 328500 33.54704
2014-05-08 35.67 35.97 35.50 35.89 811900 33.63138
2014-05-07 35.38 35.60 35.04 35.49 485900 33.25655
2014-05-06 35.45 35.53 35.30 35.35 263900 33.12536
2014-05-05 35.40 35.66 35.32 35.45 207200 33.21907
2014-05-02 35.10 35.38 35.04 35.32 425700 33.09725
2014-05-01 35.70 35.70 35.18 35.23 486500 33.01292
2014-04-30 35.55 35.70 35.43 35.54 363300 33.30341
2014-04-29 35.70 35.77 35.45 35.53 427700 33.29403
2014-04-28 35.47 35.52 35.43 35.50 358300 33.26592
2014-04-25 35.50 35.50 35.50 35.50 000 33.26592
2014-04-24 35.70 35.78 35.44 35.50 523700 33.26592
2014-04-23 35.11 35.58 35.08 35.57 551400 33.33152
2014-04-22 35.30 35.35 35.06 35.06 264300 32.85362
2014-04-21 35.22 35.22 35.22 35.22 000 33.00355
2014-04-18 35.22 35.22 35.22 35.22 000 33.00355
2014-04-17 35.27 35.27 35.05 35.22 275500 33.00355
2014-04-16 34.94 35.10 34.90 35.10 274500 32.8911
2014-04-15 34.85 35.00 34.73 34.83 311300 32.63809
2014-04-14 35.11 35.21 34.66 34.70 549100 32.51627
2014-04-11 35.29 35.29 35.04 35.22 451400 33.00355
2014-04-10 35.62 35.79 35.45 35.50 463800 33.26592
2014-04-09 35.66 35.69 35.41 35.46 590000 33.22844
2014-04-08 35.20 35.54 35.20 35.44 553200 33.2097
2014-04-07 35.25 35.39 35.10 35.28 794900 33.05977
2014-04-04 35.45 35.66 35.15 35.30 730100 33.07851
2014-04-03 35.61 35.67 35.22 35.41 639100 33.18159
2014-04-02 35.74 35.82 35.44 35.54 690300 33.30341
2014-04-01 35.92 36.14 35.72 35.87 585600 33.61264
2014-03-31 35.94 36.42 35.91 36.07 602200 33.80005
2014-03-28 36.00 36.08 35.85 35.91 486500 33.65012
2014-03-27 36.25 36.26 35.79 36.18 542100 33.90313
2014-03-26 36.10 36.50 36.09 36.34 408400 34.05306
2014-03-25 35.72 36.04 35.62 36.04 372000 33.77194
2014-03-24 35.88 36.00 35.62 35.95 234000 33.68761
2014-03-21 35.87 36.06 35.71 36.06 495300 33.79068
2014-03-20 36.22 36.22 35.72 35.83 1167900 33.57516
2014-03-19 36.10 36.19 35.90 36.15 559200 33.87502
2014-03-18 36.00 36.18 35.98 36.13 254000 33.85628
2014-03-17 35.99 36.025 35.72 35.94 339500 33.67823
2014-03-14 36.10 36.25 35.88 36.10 404400 33.82816
2014-03-13 36.63 36.85 36.44 36.55 398600 34.24985
2014-03-12 36.53 36.60 36.29 36.51 541000 34.21236
2014-03-11 36.64 36.71 36.395 36.46 406200 34.16551
2014-03-10 36.72 36.72 36.39 36.45 344400 34.15614
2014-03-07 36.64 36.90 36.64 36.78 362300 34.46537
2014-03-06 36.72 36.83 36.53 36.69 322400 34.38103
2014-03-05 37.00 37.01 36.68 36.84 720200 34.5216
2014-03-04 36.40 36.74 36.27 36.70 574500 34.39041
2014-03-03 36.55 36.66 36.10 36.47 962700 34.17488
2014-02-28 37.80 37.87 37.41 37.56 1505500 34.01558
2014-02-27 37.56 37.67 37.48 37.64 617200 34.08803
2014-02-26 37.40 37.60 37.30 37.60 531400 34.0518
2014-02-25 37.67 37.75 37.25 37.38 283900 33.85257
2014-02-24 37.65 37.86 37.48 37.54 387100 33.99747
2014-02-21 37.69 37.93 37.45 37.50 331200 33.96124
2014-02-20 37.50 37.62 37.28 37.45 480700 33.91596
2014-02-19 37.20 37.59 37.10 37.34 703100 33.81634
2014-02-18 37.10 37.29 36.98 37.07 467300 33.57182
2014-02-17 37.02 37.02 36.87 36.97 490700 33.48126
2014-02-14 36.65 36.97 36.45 36.80 821100 33.3273
2014-02-13 35.40 36.69 35.28 36.25 773000 32.8292
2014-02-12 35.00 36.50 34.84 35.69 700000 32.32204
2014-02-11 34.79 34.94 34.71 34.83 305800 31.5432
2014-02-10 34.95 34.99 34.72 34.85 300100 31.56131
2014-02-07 34.70 34.85 34.555 34.74 336400 31.4617
2014-02-06 34.50 34.83 34.48 34.66 398000 31.38924
2014-02-05 35.18 35.20 34.21 34.43 683500 31.18095
2014-02-04 35.20 35.44 34.86 34.94 928700 31.64282
2014-02-03 35.50 35.80 35.41 35.66 277700 32.29488
2014-01-31 35.70 35.82 35.51 35.62 512000 32.25865
2014-01-30 35.65 35.76 35.26 35.71 453500 32.34016
2014-01-29 35.64 35.85 35.53 35.85 555100 32.46694
2014-01-28 35.65 35.83 35.50 35.64 646000 32.27676
2014-01-27 36.00 36.00 36.00 36.00 000 32.60279
2014-01-24 36.07 36.20 35.94 36.00 652900 32.60279
2014-01-23 36.30 36.45 36.01 36.07 621900 32.66619
2014-01-22 36.54 36.55 36.04 36.45 423500 33.01033
2014-01-21 36.00 36.57 35.91 36.49 833100 33.04655
2014-01-20 36.15 36.20 35.85 36.06 366200 32.65713
2014-01-17 36.30 36.35 36.07 36.19 386200 32.77486
2014-01-16 36.50 36.50 36.35 36.45 353900 33.01033
2014-01-15 36.15 36.29 36.00 36.20 332100 32.78392
2014-01-14 36.33 36.48 36.00 36.09 445000 32.6843
2014-01-13 36.98 37.04 36.40 36.50 303800 33.05561
2014-01-10 36.84 37.10 36.65 36.76 177100 33.29107
2014-01-09 36.73 36.95 36.57 36.91 205600 33.42692
2014-01-08 37.00 37.14 36.69 36.82 234500 33.34541
2014-01-07 36.99 37.09 36.66 36.67 224400 33.20956
2014-01-06 36.73 37.26 36.61 36.84 233700 33.36352
2014-01-03 36.72 36.79 36.51 36.73 180200 33.2639
2014-01-02 36.98 37.19 36.82 36.85 217000 33.37258
2014-01-01 36.76 36.76 36.76 36.76 000 33.29107
2013-12-31 37.00 37.00 36.76 36.76 155300 33.29107
2013-12-30 37.07 37.22 36.88 36.98 204600 33.49031
2013-12-27 37.10 37.10 36.63 36.72 193300 33.25485
2013-12-26 36.94 36.94 36.94 36.94 000 33.45409
2013-12-25 36.94 36.94 36.94 36.94 000 33.45409
2013-12-24 36.88 37.08 36.58 36.94 203500 33.45409
2013-12-23 36.38 36.99 36.25 36.55 387600 33.10089
2013-12-20 36.10 36.50 35.90 36.37 796100 32.93787
2013-12-19 35.14 35.99 35.00 35.98 1060500 32.58468
2013-12-18 35.05 35.40 35.02 35.14 588200 31.82395
2013-12-17 35.25 35.44 35.03 35.20 690300 31.87829
2013-12-16 35.63 35.63 35.26 35.40 564300 32.05941
2013-12-13 35.40 35.74 35.27 35.70 407900 32.3311
2013-12-12 36.18 36.26 35.25 35.44 922300 32.09564
2013-12-11 36.00 36.53 35.93 36.01 394900 32.61185
2013-12-10 36.05 36.54 36.00 36.26 621000 32.83825
2013-12-09 36.45 36.625 36.00 36.04 538400 32.63902
2013-12-06 36.01 36.45 35.94 36.25 462800 32.8292
2013-12-05 36.55 36.55 36.05 36.05 745900 32.64807
2013-12-04 36.86 37.09 36.69 36.85 674000 33.37258
2013-12-03 36.68 37.18 36.68 36.95 385300 33.46314
2013-12-02 37.25 37.26 36.64 36.83 493300 33.35447
2013-11-29 37.16 37.38 36.995 37.10 661600 33.59899
2013-11-28 37.31 37.59 37.10 37.10 470000 33.59899
2013-11-27 37.51 37.68 37.34 37.39 378700 33.86162
2013-11-26 37.80 37.96 37.50 37.65 993200 34.09709
2013-11-25 37.35 37.93 37.28 37.85 685700 34.27821
2013-11-22 37.00 37.585 36.94 37.09 450100 33.58993
2013-11-21 36.77 36.99 36.60 36.84 652600 33.36352
2013-11-20 37.14 37.14 36.71 37.00 578700 33.50842
2013-11-19 37.24 37.27 36.92 37.09 468500 33.58993
2013-11-18 37.42 37.50 36.91 37.31 376500 33.78917
2013-11-15 36.86 37.55 36.79 37.38 542600 33.85257
2013-11-14 36.98 37.27 36.92 36.96 519300 33.4722
2013-11-13 37.05 37.19 36.63 36.80 702300 33.3273
2013-11-12 37.20 37.37 36.93 37.17 451400 33.66238
2013-11-11 37.01 37.15 36.73 37.01 400500 33.51748
2013-11-08 36.69 36.96 36.54 36.74 411900 33.27296
2013-11-07 36.36 36.77 36.16 36.66 639100 33.20051
2013-11-06 36.08 36.49 36.00 36.36 512800 32.92882
2013-11-05 36.44 36.68 36.20 36.50 274800 33.05561
2013-11-04 36.76 37.00 36.42 36.44 307400 33.00127
2013-11-01 36.51 36.875 36.51 36.77 378400 33.30013
2013-10-31 36.40 36.74 36.40 36.69 512300 33.22768
2013-10-30 36.42 36.76 36.40 36.40 515400 32.96505
2013-10-29 36.52 36.76 36.35 36.40 607500 32.96505
2013-10-28 36.61 37.37 36.30 36.42 1177300 32.98316
2013-10-25 35.93 36.64 35.77 36.51 844300 33.06466
2013-10-24 35.57 35.86 35.51 35.80 423200 32.42166
2013-10-23 35.85 35.87 35.25 35.50 814500 32.14997
2013-10-22 35.69 35.81 35.55 35.79 381700 32.41261
2013-10-21 35.27 35.68 35.15 35.60 431200 32.24054
2013-10-18 35.15 35.33 34.80 35.03 508400 31.72433
2013-10-17 34.89 35.325 34.88 35.09 548300 31.77867
2013-10-16 34.51 34.97 34.51 34.83 513300 31.5432
2013-10-15 34.80 34.98 34.71 34.71 399600 31.43452
2013-10-14 34.78 34.85 34.35 34.68 380600 31.40736
2013-10-11 34.62 34.97 34.61 34.78 363200 31.49792
2013-10-10 34.30 34.55 34.12 34.42 368200 31.17189
2013-10-09 34.12 34.50 34.06 34.37 344500 31.12661
2013-10-08 34.16 34.31 34.01 34.20 763900 30.97265
2013-10-07 34.30 34.58 34.02 34.16 382200 30.93643
2013-10-04 34.33 34.47 34.235 34.45 435100 31.19906
2013-10-03 34.21 34.81 34.20 34.45 323600 31.19906
2013-10-02 34.78 34.78 34.23 34.28 537700 31.0451
2013-10-01 34.50 34.75 34.45 34.56 340900 31.29868
2013-09-30 34.75 34.80 34.36 34.53 536300 31.27151
2013-09-27 34.66 34.97 34.66 34.76 721300 31.4798
2013-09-26 34.70 34.75 34.58 34.58 304700 31.31679
2013-09-25 34.78 34.99 34.66 34.70 414800 31.42547
2013-09-24 34.90 35.05 34.67 34.78 382500 31.49792
2013-09-23 35.11 35.15 34.86 34.90 401100 31.6066
2013-09-20 35.35 35.50 35.25 35.33 764800 31.99602
2013-09-19 35.51 35.55 35.26 35.26 759000 31.93262
2013-09-18 35.56 35.56 35.10 35.13 582300 31.81489
2013-09-17 35.26 35.55 35.06 35.50 693000 32.14997
2013-09-16 35.28 35.50 34.97 35.42 460600 32.07752
2013-09-13 35.29 35.33 34.85 34.85 686700 31.56131
2013-09-12 35.03 35.35 35.00 35.35 713200 32.01413
2013-09-11 34.63 35.025 34.615 35.02 664500 31.71527
2013-09-10 34.67 34.93 34.60 34.63 309000 31.36207
2013-09-09 34.77 35.04 34.63 34.69 456200 31.41641
2013-09-06 34.46 34.50 34.20 34.49 523800 31.23529
2013-09-05 34.60 34.60 34.21 34.45 530200 31.19906
2013-09-04 34.55 34.63 34.36 34.50 475700 31.24434
2013-09-03 35.20 35.23 34.68 34.69 493300 31.41641
2013-09-02 34.91 35.25 34.89 35.17 484100 31.85111
2013-08-30 35.45 35.50 35.18 35.45 1107500 31.03993
2013-08-29 35.30 35.33 35.02 35.32 614300 30.9261
2013-08-28 35.14 35.32 34.94 35.30 567100 30.90859
2013-08-27 35.40 35.52 35.08 35.40 335500 30.99615
2013-08-26 35.50 35.68 35.36 35.50 384500 31.08371
2013-08-23 35.30 35.81 35.09 35.55 516000 31.12749
2013-08-22 35.35 35.50 34.90 35.12 554200 30.75098
2013-08-21 35.74 35.93 35.35 35.62 366200 31.18878
2013-08-20 35.71 35.76 35.395 35.60 358300 31.17127
2013-08-19 35.80 36.10 35.65 35.85 338100 31.39017
2013-08-16 35.88 36.05 35.56 35.70 413800 31.25883
2013-08-15 35.83 36.30 35.70 36.09 959900 31.60031
2013-08-14 35.29 35.88 35.29 35.81 685200 31.35515
2013-08-13 35.05 35.44 35.00 35.30 757100 30.90859
2013-08-12 35.05 35.31 34.86 35.05 509300 30.68969
2013-08-09 35.95 36.00 35.02 35.25 519100 30.86481
2013-08-08 35.10 35.875 35.10 35.76 957100 31.31136
2013-08-07 35.74 35.87 35.04 35.04 678200 30.68094
2013-08-06 35.70 36.32 35.40 35.70 1367500 31.25883
2013-08-05 35.47 35.85 34.68 34.91 326100 30.56711
2013-08-02 34.59 35.15 34.59 35.03 909000 30.67218
2013-08-01 34.75 34.86 34.33 34.59 441200 30.28692
2013-07-31 34.80 34.93 34.67 34.70 560800 30.38323
2013-07-30 34.64 34.68 34.33 34.57 519800 30.2694
2013-07-29 34.55 34.62 34.25 34.50 426100 30.20811
2013-07-26 34.70 34.88 34.60 34.60 617600 30.29567
2013-07-25 34.90 34.90 34.66 34.76 513400 30.43577
2013-07-24 34.70 34.99 34.65 34.79 396800 30.46204
2013-07-23 34.90 35.02 34.68 34.76 606100 30.43577
2013-07-22 34.85 35.00 34.67 34.76 531800 30.43577
2013-07-19 34.77 34.97 34.60 34.80 724000 30.47079
2013-07-18 34.95 35.07 34.66 34.76 498200 30.43577
2013-07-17 34.74 34.87 34.38 34.76 450100 30.43577
2013-07-16 35.10 35.30 34.76 35.00 287200 30.64591
2013-07-15 35.07 35.38 34.95 35.16 585100 30.78601
2013-07-12 34.77 35.16 34.30 34.80 673400 30.47079
2013-07-11 34.55 34.92 34.17 34.84 1115100 30.50582
2013-07-10 34.32 34.78 34.32 34.36 683300 30.08553
2013-07-09 34.51 34.58 34.21 34.40 640300 30.12055
2013-07-08 34.10 34.41 33.77 34.08 507200 29.84036
2013-07-05 34.12 34.40 34.01 34.11 536200 29.86663
2013-07-04 33.60 34.32 33.43 34.15 557500 29.90166
2013-07-03 34.00 34.00 33.39 33.72 1102200 29.52515
2013-07-02 33.51 34.16 33.235 34.15 1031000 29.90166
2013-07-01 33.10 33.38 32.94 33.27 800100 29.13113
2013-06-28 33.15 33.29 32.99 33.07 1081200 28.95601
2013-06-27 32.98 33.13 32.69 33.03 809500 28.92098
2013-06-26 32.32 32.74 32.185 32.70 835100 28.63204
2013-06-25 32.50 32.57 32.06 32.21 1196700 28.20299
2013-06-24 33.11 33.14 32.60 32.63 656100 28.57075
2013-06-21 32.96 33.11 32.70 33.10 1022000 28.98228
2013-06-20 33.00 33.42 33.00 33.00 1196100 28.89472
2013-06-19 33.88 33.88 33.44 33.50 1007400 29.33252
2013-06-18 33.66 33.67 33.19 33.60 1156600 29.42007
2013-06-17 33.37 33.90 33.16 33.66 1794100 29.47261
2013-06-14 34.01 34.40 32.51 33.15 2512100 29.02606
2013-06-13 35.2845 35.2845 35.2845 35.2845 000 30.89502
2013-06-12 35.2845 35.2845 35.2845 35.2845 000 30.89502
2013-06-11 35.2845 35.2845 35.2845 35.2845 000 30.89502
2013-06-10 35.2845 35.2845 35.2845 35.2845 000 30.89502
2013-06-07 35.442 35.5011 35.0679 35.2845 655100 30.89502
2013-06-06 35.57 35.8358 35.3042 35.5798 865500 31.15358
2013-06-05 35.9342 36.0721 35.8161 35.8752 541600 31.41223
2013-06-04 36.5249 36.5249 35.9441 36.2296 574700 31.72255
2013-06-03 36.6234 37.096 36.2591 36.3477 968200 31.82595
2013-05-31 37.0271 37.3322 36.8203 36.8203 1264900 32.23976
2013-05-30 37.0664 37.4996 36.8006 36.9089 498700 32.31734
2013-05-29 37.8442 38.0509 37.3076 37.3322 429100 32.68798
2013-05-28 37.411 37.8442 37.1649 37.6571 463900 32.97246
2013-05-27 37.4799 37.7162 37.2043 37.4602 541800 32.80006
2013-05-24 38.3955 38.4743 37.155 37.4799 809900 32.81731
2013-05-23 39.0945 39.0945 38.0805 38.1592 822300 33.4121
2013-05-22 39.124 39.3505 38.7893 39.1536 635500 34.28279
2013-05-21 38.9173 39.124 38.4152 38.9567 467500 34.11039
2013-05-20 38.7893 39.38 38.6908 39.0846 293400 34.22238
2013-05-17 38.4939 39.2126 38.4447 38.7499 566400 33.92932
2013-05-16 38.8877 38.8877 38.2872 38.4939 700000 33.70516
2013-05-15 38.6416 38.8877 38.3955 38.7204 444400 33.90349
2013-05-14 38.6908 38.8779 38.3364 38.5924 406900 33.79141
2013-05-13 38.11 38.6318 38.11 38.4349 474100 33.6535
2013-05-10 37.7556 38.1592 37.7162 38.0903 541500 33.35177
2013-05-09 37.6571 37.982 37.6177 37.8245 602700 33.11904
2013-05-08 37.2732 37.8885 37.2141 37.5685 664300 32.89488
2013-05-07 37.2239 37.411 36.84 37.2436 641000 32.6104
2013-05-06 37.411 37.5981 36.9483 37.0172 542700 32.41217
2013-05-03 37.1649 37.4208 37.0123 37.2535 723900 32.61907
2013-05-02 36.8695 37.1846 36.6234 37.096 483900 32.48116
2013-05-01 37.1157 37.4799 36.9877 37.1846 467300 32.55874
2013-04-30 36.7022 37.0861 36.4265 37.0271 943500 32.42083
2013-04-29 36.5249 36.8203 36.4462 36.5939 412000 32.04153
2013-04-26 36.6234 36.9778 36.3477 36.5249 622600 31.98111
2013-04-25 36.7022 36.7022 36.7022 36.7022 000 32.13636
2013-04-24 36.4265 36.7022 36.269 36.7022 861000 32.13636
2013-04-23 36.3773 36.712 36.0819 36.3477 452000 31.82595
2013-04-22 35.7374 36.3084 35.5995 36.2394 779400 31.73113
2013-04-19 36.3674 36.5446 35.5306 35.6094 762400 31.1795
2013-04-18 36.4659 36.5249 36.0524 36.1607 751900 31.66222
2013-04-17 36.1804 36.7022 36.1508 36.5939 707600 32.04153
2013-04-16 36.0327 36.2493 35.9539 36.1804 705200 31.67947
2013-04-15 36.1016 36.328 35.698 36.2394 575900 31.73113
2013-04-12 35.9342 36.328 35.9047 36.2198 700000 31.71396
2013-04-11 36.0622 36.328 35.9146 36.0524 709000 31.56739
2013-04-10 35.7964 36.1115 35.5897 35.8752 778200 31.41223
2013-04-09 35.6389 35.885 35.6389 35.885 902200 31.42081
2013-04-08 35.4617 35.8752 35.4125 35.5601 600900 31.13633
2013-04-05 35.4912 35.9146 35.3534 35.4617 1080300 31.05018
2013-04-04 35.8752 35.9342 35.4863 35.6684 439800 31.23116
2013-04-03 35.7374 36.0229 35.5208 35.9146 774600 31.44673
2013-04-02 35.6192 36.1311 35.3042 35.6291 619700 31.19675
2013-04-01 35.6291 35.6291 35.6291 35.6291 000 31.19675
2013-03-29 35.6291 35.6291 35.6291 35.6291 000 31.19675
2013-03-28 35.4322 35.7226 35.0876 35.6291 987300 31.19675
2013-03-27 35.0482 35.57 34.9399 35.4322 507600 31.02435
2013-03-26 34.8513 35.1073 34.6347 34.9596 499500 30.61054
2013-03-25 34.999 35.3829 34.7922 35.1368 384400 30.76569
2013-03-22 34.7332 35.0384 34.6249 34.8611 553100 30.52429
2013-03-21 35.2845 35.3632 34.5855 34.8808 723500 30.54154
2013-03-20 34.7627 35.2845 34.3394 35.0088 709400 30.65362
2013-03-19 35.4617 35.5306 34.743 34.8611 501500 30.52429
2013-03-18 35.4223 35.6537 35.0482 35.2156 389900 30.83469
2013-03-15 35.4026 35.8752 35.2746 35.8358 646800 31.37774
2013-03-14 35.442 35.8063 35.1368 35.2648 1038300 30.87777
2013-03-13 36.1213 36.2099 35.3239 35.5897 613200 31.16225
2013-03-12 36.1213 36.3871 35.7472 35.7767 448900 31.32599
2013-03-11 35.5503 35.9441 35.4519 35.9047 687800 31.43807
2013-03-08 35.442 35.4912 35.0777 35.4125 605700 31.00709
2013-03-07 35.442 35.4912 34.9005 35.2845 594200 30.89502
2013-03-06 35.442 35.6192 35.1466 35.3436 815500 30.94677
2013-03-05 34.871 35.3632 34.6839 34.8513 902800 30.51571
2013-03-04 35.127 35.4322 34.4772 34.556 2519700 30.25715
2013-03-01 35.9146 36.1213 35.7374 35.9933 1199600 30.41615
2013-02-28 35.5405 35.9047 35.3239 35.885 960900 30.32463
2013-02-27 35.6291 35.6881 35.314 35.4026 283900 29.91697
2013-02-26 35.4223 35.6783 35.1073 35.2156 567700 29.75895
2013-02-25 35.6291 36.0524 35.6192 35.6192 355000 30.10001
2013-02-22 35.5306 36.8597 35.2845 35.6291 1519300 30.10838
2013-02-21 36.2099 36.4167 35.0777 35.2057 836100 29.75058
2013-02-20 35.9342 36.4462 35.7472 36.4462 961600 30.79887
2013-02-19 35.7866 36.0229 35.5109 35.6094 657600 30.09173
2013-02-18 35.2254 35.698 35.2254 35.5798 522600 30.06672
2013-02-15 35.6881 36.1016 34.8611 34.999 1062600 29.57591
2013-02-14 35.3436 36.1508 35.2254 35.6881 846100 30.15824
2013-02-13 35.442 35.442 34.9793 35.2943 428200 29.82546
2013-02-12 35.3829 35.4617 35.0974 35.1073 551000 29.66743
2013-02-11 35.5208 35.9047 35.2648 35.3239 868900 29.85047
2013-02-08 35.1959 35.4223 34.9891 35.3928 367500 29.90869
2013-02-07 35.757 35.757 34.8415 35.1762 739300 29.72566
2013-02-06 34.871 35.9047 34.871 35.757 1002900 30.21646
2013-02-05 34.6052 35.0974 34.4772 34.7528 787700 29.36786
2013-02-04 35.4322 35.5897 34.7332 34.7332 482600 29.3513
2013-02-01 34.4575 35.5011 34.4181 35.3928 731400 29.90869
2013-01-31 34.044 34.4575 34.0145 34.4575 703200 29.11832
2013-01-30 34.4575 34.5166 34.0243 34.0539 922400 28.77726
2013-01-29 33.8471 34.5166 33.7585 34.4477 1017500 29.11004
2013-01-28 33.2663 33.2663 33.2663 33.2663 000 28.11169
2013-01-25 33.1284 33.3253 32.9512 33.2663 674600 28.11169
2013-01-24 32.9808 33.0694 32.7445 32.902 693100 27.80384
2013-01-23 32.8429 33.158 32.774 32.8823 568300 27.7872
2013-01-22 32.9118 33.1186 32.646 32.7149 493200 27.64573
2013-01-21 32.9118 33.3253 32.7445 32.902 897000 27.80384
2013-01-18 32.9217 32.9217 32.5673 32.774 360400 27.69567
2013-01-17 32.6165 32.9709 32.5082 32.8134 631900 27.72897
2013-01-16 32.1931 32.5771 32.1538 32.5673 870700 27.521
2013-01-15 32.0455 32.3605 31.9273 32.2325 608000 27.23808
2013-01-14 31.9963 32.2227 31.8486 32.0455 439000 27.08006
2013-01-11 32.0159 32.2325 31.8486 31.947 318500 26.99682
2013-01-10 31.7501 32.0652 31.5729 31.8387 354100 26.9053
2013-01-09 31.4745 31.7994 31.4154 31.7895 355900 26.86372
2013-01-08 31.7501 31.9963 31.4056 31.4942 863500 26.61418
2013-01-07 31.5926 32.2916 31.4056 31.7895 895900 26.86372
2013-01-04 31.504 31.504 31.3268 31.4843 523000 26.60582
2013-01-03 31.1988 31.4942 31.0413 31.4745 330900 26.59753
2013-01-02 30.8148 31.1791 30.7361 31.1693 350700 26.33962
2013-01-01 30.7262 30.7262 30.7262 30.7262 000 25.96518
2012-12-31 30.8247 30.9035 30.6475 30.7262 160000 25.96518
2012-12-28 30.8641 31.1004 30.8641 30.9133 167700 26.12329
2012-12-27 30.6967 30.9625 30.6081 30.8345 180600 26.0567
2012-12-26 30.6672 30.6672 30.6672 30.6672 000 25.91532
2012-12-25 30.6672 30.6672 30.6672 30.6672 000 25.91532
2012-12-24 30.7656 30.8148 30.618 30.6672 86100 25.91532
2012-12-21 30.8148 31.0019 30.5589 30.7262 818900 25.96518
2012-12-20 30.4998 30.7558 30.4703 30.6672 1212000 25.91532
2012-12-19 30.3128 30.4604 30.234 30.4309 452900 25.71564
2012-12-18 30.106 30.3029 30.0765 30.1454 502800 25.47438
2012-12-17 29.791 30.106 29.7811 29.919 257000 25.28306
2012-12-14 30.0174 30.1749 29.8402 29.919 523100 25.28306
2012-12-13 30.1159 30.3128 29.9485 29.9485 882000 25.30799
2012-12-12 30.2241 30.362 30.1848 30.1946 511400 25.51595
2012-12-11 29.978 30.1946 29.8205 30.1159 428400 25.44945
2012-12-10 29.6039 30.0076 29.5547 29.978 623200 25.33292
2012-12-07 29.535 29.6827 29.4956 29.6531 495000 25.05836
2012-12-06 29.5252 29.5645 29.3086 29.4661 748500 24.90033
2012-12-05 29.092 29.5153 29.0329 29.4169 590800 24.85876
2012-12-04 29.4366 29.535 29.1117 29.279 675500 24.74222
2012-12-03 28.9935 29.5055 28.9837 29.3676 844700 24.8171
2012-11-30 28.7671 29.2101 28.7474 28.9837 1028000 24.49268
2012-11-29 29.0427 29.0427 28.6096 28.7671 658200 24.30964
2012-11-28 28.8458 28.9443 28.5604 28.8163 576200 24.35122
2012-11-27 29.0427 29.0427 28.8754 28.9935 598500 24.50096
2012-11-26 28.836 29.0624 28.8262 29.0624 267700 24.55919
2012-11-23 28.6588 28.8852 28.5505 28.836 246600 24.36787
2012-11-22 28.5997 28.9935 28.5505 28.708 543300 24.2597
2012-11-21 28.6588 28.7376 28.521 28.5997 495000 24.16818
2012-11-20 28.4914 28.6686 28.393 28.6588 428200 24.21813
2012-11-19 28.5505 28.5505 28.2748 28.4717 382500 24.06002
2012-11-16 28.5604 28.5997 28.3142 28.4717 646400 24.06002
2012-11-15 28.452 28.5111 28.265 28.5111 606300 24.09331
2012-11-14 28.649 28.7376 28.5604 28.6194 466500 24.18483
2012-11-13 28.7966 28.9935 28.5604 28.649 691600 24.20984
2012-11-12 28.8655 29.092 28.7769 28.8458 430900 24.37615
2012-11-09 28.9935 28.9935 28.7769 28.8655 755000 24.3928
2012-11-08 28.7966 28.964 28.7966 28.9148 687600 24.43446
2012-11-07 28.9443 29.1215 28.8557 29.0821 574700 24.57583
2012-11-06 28.8951 29.0427 28.8557 28.9541 496900 24.46767
2012-11-05 28.9246 29.092 28.6982 29.0034 511900 24.50933
2012-11-02 28.9541 29.092 28.8754 28.9443 553100 24.45939
2012-11-01 29.0723 29.2692 28.8655 28.8951 610600 24.41781
2012-10-31 29.4169 29.5153 29.1412 29.2397 704900 24.70902
2012-10-30 29.1609 29.3775 29.0427 29.2692 304900 24.73394
2012-10-29 29.3676 29.3676 29.1707 29.2101 424000 24.684
2012-10-26 29.3873 29.535 29.1707 29.2593 727000 24.72558
2012-10-25 29.4661 29.5547 29.2593 29.3381 319800 24.79217
2012-10-24 29.3775 29.4267 29.2397 29.2692 601600 24.73394
2012-10-23 29.6334 29.8599 29.3775 29.5842 434800 25.00013
2012-10-22 29.8796 29.8796 29.6138 29.663 521200 25.06672
2012-10-19 29.8894 29.9485 29.6827 29.8796 516000 25.24976
2012-10-18 30.1651 30.2241 29.663 29.8008 620600 25.18317
2012-10-17 29.5842 29.7122 29.4661 29.6039 487300 25.01678
2012-10-16 29.6334 29.6433 29.3381 29.3972 360400 24.84211
2012-10-15 29.5055 29.7614 29.4169 29.4858 574300 24.91698
2012-10-12 29.4562 29.6531 29.3086 29.5055 1017800 24.93363
2012-10-11 29.2889 29.5055 29.2397 29.3283 402300 24.78389
2012-10-10 29.4562 29.5055 29.22 29.3479 780000 24.80045
2012-10-09 29.3873 29.5744 29.3381 29.4956 560700 24.92526
2012-10-08 29.407 29.407 29.2298 29.3381 636400 24.79217
2012-10-05 29.4562 29.663 29.1412 29.3972 803200 24.84211
2012-10-04 29.4464 29.6827 29.2397 29.6236 430800 25.03343
2012-10-03 29.4661 29.5153 29.3184 29.3479 521600 24.80045
2012-10-02 29.4366 29.6138 29.2101 29.4858 626900 24.91698
2012-10-01 29.0427 29.4858 28.9345 29.2101 305600 24.684
2012-09-28 29.4464 29.4464 29.0821 29.1117 724100 24.60085
2012-09-27 29.1707 29.535 28.964 29.407 697600 24.85039
2012-09-26 29.6334 29.6827 29.1707 29.3873 1041700 24.83374
2012-09-25 29.9091 29.9091 29.6433 29.7516 334000 25.1416
2012-09-24 29.8599 29.9091 29.7614 29.8304 423900 25.20819
2012-09-21 29.7024 29.9583 29.7024 29.9583 581900 25.31627
2012-09-20 29.7122 29.9682 29.6925 29.7516 808500 25.1416
2012-09-19 29.7122 29.8894 29.6433 29.8894 743900 25.25804
2012-09-18 29.8796 29.9387 29.7122 29.7713 507800 25.15824
2012-09-17 30.1454 30.2931 29.9583 30.0273 338300 25.37458
2012-09-14 30.0076 30.3718 29.8304 30.1651 1705800 25.49102
2012-09-13 29.85 29.8796 29.535 29.8205 792400 25.19982
2012-09-12 29.8894 30.4703 29.6925 30.1159 621000 25.44945
2012-09-11 29.8304 30.0568 29.7418 29.9288 350600 25.29134
2012-09-10 30.1257 30.1995 29.6334 29.791 626600 25.17489
2012-09-07 30.2241 30.3325 29.9091 30.106 610000 25.44108
2012-09-06 30.0174 30.1946 29.7319 29.8993 855600 25.26641
2012-09-05 29.9288 30.2241 29.8304 29.9091 364400 25.27469
2012-09-04 30.4309 30.49 29.9682 30.0273 889500 25.37458
2012-09-03 30.0273 30.4998 29.9879 30.2832 503300 25.59082
2012-08-31 30.0273 30.2635 29.8894 29.9879 843600 25.34128
2012-08-30 29.9977 30.0962 29.8107 30.0174 660500 25.36621
2012-08-29 29.978 30.2045 29.7811 29.9977 982500 25.34956
2012-08-28 29.7811 30.0076 29.6925 29.9288 583300 25.29134
2012-08-27 29.9387 30.1552 29.6334 29.6433 1382500 25.05008
2012-08-24 30.9133 31.0117 30.6376 30.8247 725700 25.02108
2012-08-23 31.2087 31.2185 30.677 30.933 507600 25.10899
2012-08-22 30.9035 31.0708 30.7558 31.0216 1021300 25.18091
2012-08-21 30.4014 30.8936 30.3226 30.8148 868100 25.01305
2012-08-20 30.2241 30.5097 30.1749 30.2832 727900 24.58154
2012-08-17 30.6967 30.7164 30.0273 30.2931 1126200 24.58957
2012-08-16 31.0314 31.0314 30.6081 30.8148 938300 25.01305
2012-08-15 30.8444 31.0216 30.7656 30.9231 719200 25.10096
2012-08-14 30.7952 31.0511 30.7755 30.8444 504700 25.03708
2012-08-13 31.1988 31.3071 30.8838 30.9133 260400 25.093
2012-08-10 31.0413 31.1693 30.9428 30.9428 485700 25.11695
2012-08-09 31.3563 31.4154 30.9921 31.0413 684100 25.1969
2012-08-08 31.1791 31.4154 31.056 31.1496 479300 25.28481
2012-08-07 31.0708 31.2185 27.1033 31.1496 460300 25.28481
2012-08-06 31.0413 31.3268 30.9231 31.0216 300700 25.18091
2012-08-03 30.7952 30.9724 30.7952 30.9428 403900 25.11695
2012-08-02 30.8148 31.1004 30.7853 30.8936 473100 25.07701
2012-08-01 30.8148 30.9625 30.6376 30.8148 957200 25.01305
2012-07-31 30.7656 30.9921 30.6967 30.7361 642300 24.94917
2012-07-30 30.7459 30.9035 30.5687 30.7164 449000 24.93318
2012-07-27 30.5294 30.8542 30.3915 30.7066 984500 24.92522
2012-07-26 30.0765 30.5097 29.9387 30.421 840600 24.69339
2012-07-25 29.8993 30.1159 29.8008 29.9387 617700 24.3019
2012-07-24 30.2537 30.2734 29.8697 30.0469 678200 24.38973
2012-07-23 30.3029 30.3817 30.0765 30.106 716000 24.4377
2012-07-20 30.3817 30.421 30.2438 30.3423 777700 24.62951
2012-07-19 30.4309 30.4309 30.2241 30.3423 1026600 24.62951
2012-07-18 30.2143 30.3128 29.9879 30.1257 674100 24.45369
2012-07-17 29.7418 30.2241 29.7418 30.0765 445100 24.41375
2012-07-16 29.8304 30.106 29.791 29.8796 363600 24.25393
2012-07-13 29.6827 29.8796 29.6334 29.6531 625500 24.07007
2012-07-12 29.7221 29.7811 29.6039 29.6531 496700 24.07007
2012-07-11 29.7024 29.7614 29.5448 29.7221 272600 24.12608
2012-07-10 29.7713 29.8697 29.4464 29.6334 652600 24.05408
2012-07-09 29.6334 29.7614 29.5645 29.7614 280700 24.15798
2012-07-06 29.8894 30.0962 29.791 29.8796 376900 24.25393
2012-07-05 29.9091 30.0174 29.8304 29.8796 396200 24.25393
2012-07-04 29.919 29.978 29.7516 29.9485 695300 24.30985
2012-07-03 29.6433 29.9977 29.5941 29.8107 937000 24.198
2012-07-02 29.7516 29.8304 29.6334 29.7516 843600 24.15003
2012-06-29 28.8065 29.3972 28.6391 29.3578 1335200 23.83037
2012-06-28 29.0329 29.1215 28.5604 28.8557 505200 23.4228
2012-06-27 28.5013 28.8458 28.452 28.7966 623000 23.37483
2012-06-26 28.5505 28.8557 28.4619 28.5604 285300 23.1831
2012-06-25 28.649 28.7376 28.3831 28.6293 560800 23.23903
2012-06-22 28.964 29.0427 28.6194 28.6982 458100 23.29496
2012-06-21 29.3775 29.3775 28.8458 28.964 1040000 23.51071
2012-06-20 29.2298 29.4366 29.028 29.092 692500 23.61461
2012-06-19 28.9148 29.1609 28.9148 28.9935 376600 23.53466
2012-06-18 29.0526 29.407 29.0526 29.092 440000 23.61461
2012-06-15 28.8951 29.092 28.8065 28.9148 367800 23.47078
2012-06-14 29.0427 29.0821 28.6293 28.8852 406500 23.44675
2012-06-13 29.3283 29.3283 28.9738 29.0034 322000 23.5427
2012-06-12 29.1412 29.4267 29.0427 29.2889 601200 23.77444
2012-06-11 29.0821 29.0821 29.0821 29.0821 000 23.60658
2012-06-08 29.3381 29.4759 28.6293 29.0821 465100 23.60658
2012-06-07 29.3873 29.535 29.0821 29.3381 578400 23.81438
2012-06-06 28.8951 29.0329 28.8065 28.9935 349300 23.53466
2012-06-05 28.5997 28.8163 28.393 28.708 486900 23.30291
2012-06-04 28.5702 28.7769 28.393 28.4028 568900 23.05518
2012-06-01 29.0034 29.2003 28.708 28.9345 304700 23.48677
2012-05-31 29.0723 29.2987 28.9541 29.0034 920300 23.5427
2012-05-30 29.1609 29.535 29.0427 29.4464 552400 23.90229
2012-05-29 28.9738 29.5547 28.8852 29.3873 535600 23.85432
2012-05-28 29.1215 29.3184 28.836 29.1707 366200 23.6785
2012-05-25 28.8458 29.2397 28.8458 28.9738 862600 23.51867
2012-05-24 28.9541 29.3283 28.8557 28.964 934800 23.51071
2012-05-23 29.2692 29.2692 28.8065 29.0526 862200 23.58263
2012-05-22 29.1412 29.1904 28.9345 29.1215 497000 23.63856
2012-05-21 28.9837 29.1215 28.7376 28.8951 598500 23.45479
2012-05-18 29.0624 29.4366 28.6391 28.7376 1035100 23.32694
2012-05-17 29.5645 29.7221 29.3479 29.4366 712500 23.89433
2012-05-16 29.8008 29.9879 29.4267 29.5645 750900 23.99815
2012-05-15 30.0273 30.1257 29.85 29.9288 568400 24.29386
2012-05-14 29.9288 30.2832 29.8796 30.0076 468400 24.35783
2012-05-11 30.1454 30.234 29.8205 29.8304 528200 24.21399
2012-05-10 30.0765 30.1355 29.8008 29.8796 894600 24.25393
2012-05-09 30.1257 30.1651 29.7516 29.9485 772700 24.30985
2012-05-08 30.2734 30.421 29.978 30.1257 868200 24.45369
2012-05-07 30.5589 30.6475 30.2832 30.3226 1079700 24.61352
2012-05-04 30.805 31.0708 30.7164 30.8247 954200 25.02108
2012-05-03 30.8936 31.2973 30.6967 31.0019 1577500 25.16492
2012-05-02 31.6024 32.0455 31.6024 31.7403 753900 25.7643
2012-05-01 31.5335 31.7501 31.2973 31.6024 794400 25.65236
2012-04-30 31.5237 31.632 31.4351 31.504 342100 25.57249
2012-04-27 31.6517 31.7403 31.5237 31.5926 1047000 25.64441
2012-04-26 31.9864 31.9864 31.7403 31.8584 489800 25.86016
2012-04-25 31.6911 31.6911 31.6911 31.6911 000 25.72436
2012-04-24 31.819 31.9372 31.6221 31.6911 704300 25.72436
2012-04-23 31.9963 32.0356 31.8781 31.9569 165000 25.94012
2012-04-20 31.9273 32.1144 31.7206 31.9273 314100 25.91609
2012-04-19 31.8289 32.0455 31.7797 31.8683 579400 25.8682
2012-04-18 31.5729 31.9273 31.4942 31.76 378200 25.78029
2012-04-17 31.504 31.7206 31.4056 31.504 361600 25.57249
2012-04-16 31.3662 31.6517 31.2677 31.4843 308600 25.5565
2012-04-13 31.7797 31.7797 31.3859 31.5335 642400 25.59643
2012-04-12 30.8542 31.3957 30.7952 31.3957 593300 25.48458
2012-04-11 30.8247 31.0117 30.7558 30.8444 1039800 25.03708
2012-04-10 31.4548 31.4942 31.2087 31.2087 792500 25.33279
2012-04-09 31.7501 31.7501 31.7501 31.7501 000 25.77225
2012-04-06 31.7501 31.7501 31.7501 31.7501 000 25.77225
2012-04-05 32.0061 32.0947 31.6418 31.7501 831700 25.77225
2012-04-04 32.0061 32.4196 32.0061 32.1439 547300 26.09191
2012-04-03 32.3507 32.5673 32.0061 32.1439 843200 26.09191
2012-04-02 32.9118 32.9709 32.2424 32.3507 642800 26.25977
2012-03-30 32.1341 32.7149 32.1242 32.6854 1602100 26.53145
2012-03-29 32.0159 32.2621 31.8978 32.1341 1194400 26.08395
2012-03-28 31.3268 31.9766 31.2382 31.8289 1226600 25.83622
2012-03-27 31.2776 31.4548 31.0807 31.2283 711700 25.3487
2012-03-26 31.0216 31.3268 30.933 30.933 557800 25.10899
2012-03-23 30.8444 31.0807 30.8148 30.9133 704500 25.093
2012-03-22 30.9035 31.1791 30.7558 31.1102 620700 25.25283
2012-03-21 30.6573 30.9724 30.5589 30.9035 743800 25.08505
2012-03-20 30.9625 30.9625 30.618 30.7558 539000 24.96516
2012-03-19 30.805 31.2087 30.6475 30.8838 647100 25.06906
2012-03-16 30.6376 30.7853 30.362 30.7066 628600 24.92522
2012-03-15 30.5983 30.7853 30.5589 30.5983 584300 24.83731
2012-03-14 30.421 30.7066 30.3718 30.5983 693200 24.83731
2012-03-13 30.1159 30.362 29.9682 30.2241 531600 24.53356
2012-03-12 30.0273 30.1552 29.8107 29.9682 453700 24.32585
2012-03-09 29.8599 30.1946 29.8599 30.1651 855700 24.48567
2012-03-08 30.1257 30.2635 29.8008 29.8894 693600 24.26188
2012-03-07 30.1355 30.2734 30.0371 30.0568 685300 24.39776
2012-03-06 30.618 30.9035 30.3029 30.3718 892200 24.65346
2012-03-05 30.5294 30.7262 30.2537 30.618 395900 24.8533
2012-03-02 30.549 30.7361 30.3029 30.6278 433400 24.86126
2012-03-01 30.5294 30.549 30.1454 30.3817 967400 24.66149
2012-02-29 30.6672 30.7656 30.4506 30.4998 963000 24.75736
2012-02-28 30.9428 31.0708 30.677 30.7656 760400 24.97311
2012-02-27 30.421 31.1201 30.421 30.8641 1802500 25.05307
2012-02-24 31.6714 31.7698 31.4351 31.6024 1427200 24.57625
2012-02-23 31.504 31.7797 31.4843 31.5532 1176500 24.53799
2012-02-22 31.1102 31.8683 31.0216 31.4646 1875500 24.46909
2012-02-21 30.5884 31.2874 30.5589 31.0117 1564200 24.11688
2012-02-20 30.3226 30.5884 30.1848 30.3817 749400 23.62695
2012-02-17 30.0076 30.1651 29.8205 30.106 650100 23.41255
2012-02-16 30.1257 30.1257 29.663 29.9288 754100 23.27474
2012-02-15 29.919 29.978 29.6039 29.8599 355300 23.22116
2012-02-14 30.0469 30.1159 29.6728 29.7713 505200 23.15226
2012-02-13 30.0469 30.1946 29.6827 30.1355 267000 23.43549
2012-02-10 30.1749 30.2537 29.7811 29.9387 558800 23.28244
2012-02-09 29.9288 30.0568 29.6334 30.0273 376000 23.35134
2012-02-08 29.7319 29.9682 29.6138 29.9583 491700 23.29768
2012-02-07 29.8304 29.9583 29.5842 29.8304 377600 23.19822
2012-02-06 29.6827 29.9682 29.6039 29.8599 1114000 23.22116
2012-02-03 29.5547 29.6728 29.1117 29.3381 904400 22.81537
2012-02-02 29.6433 29.7418 29.22 29.535 953400 22.9685
2012-02-01 29.4858 29.5252 29.0821 29.22 1053900 22.72353
2012-01-31 29.8894 29.919 29.5252 29.5252 1066300 22.96088
2012-01-30 30.1257 30.2143 29.8894 29.9583 706700 23.29768
2012-01-27 29.8796 30.3325 29.8796 30.0765 652900 23.38961
2012-01-26 29.9879 29.9879 29.9879 29.9879 000 23.3207
2012-01-25 29.9288 30.3128 29.919 29.9879 923500 23.3207
2012-01-24 30.0273 30.106 29.7516 29.8304 687900 23.19822
2012-01-23 30.3423 30.3423 29.9879 30.0666 538900 23.38191
2012-01-20 30.3817 30.4801 30.0666 30.2734 323000 23.54273
2012-01-19 30.362 30.3718 30.1159 30.1257 516800 23.42787
2012-01-18 30.0568 30.2438 29.9288 30.0765 470200 23.38961
2012-01-17 30.1848 30.2734 29.8599 30.1848 549900 23.47383
2012-01-16 29.8697 30.0273 29.6728 29.919 494100 23.26712
2012-01-13 30.1454 30.3423 29.9879 30.1159 420000 23.42025
2012-01-12 30.3817 30.549 30.0765 30.1257 453100 23.42787
2012-01-11 30.2931 30.6573 30.0469 30.3423 333000 23.59631
2012-01-10 30.4998 30.4998 30.0273 30.3325 530400 23.58869
2012-01-09 30.618 30.618 30.1454 30.3128 567000 23.57337
2012-01-06 30.6672 30.7755 30.3226 30.5589 391800 23.76475
2012-01-05 30.421 30.7066 30.1848 30.6672 434100 23.84898
2012-01-04 30.3325 30.7361 30.3325 30.6376 505500 23.82596
2012-01-03 30.1159 30.4014 30.0174 30.2045 169200 23.48915
2012-01-02 30.106 30.106 30.106 30.106 000 23.41255
2011-12-30 30.0568 30.3325 29.9879 30.106 177200 23.41255
2011-12-29 30.1257 30.1355 29.7319 30.0765 207800 23.38961
2011-12-28 30.2734 30.5589 29.8008 29.9977 254000 23.32832
2011-12-27 30.0863 30.0863 30.0863 30.0863 000 23.39723
2011-12-26 30.0863 30.0863 30.0863 30.0863 000 23.39723
2011-12-23 30.362 30.421 30.1355 30.2241 1319100 23.50439
2011-12-22 30.0273 30.3521 29.9583 30.0863 686500 23.39723
2011-12-21 29.9977 30.3029 29.7713 30.0666 541800 23.38191
2011-12-20 29.8993 30.1159 29.5055 29.5842 529800 23.00676
2011-12-19 29.9288 29.9977 29.5153 29.8107 707300 23.1829
2011-12-16 30.2734 30.4604 30.0962 30.1749 716100 23.46613
2011-12-15 29.8993 30.1159 29.6531 30.106 764100 23.41255
2011-12-14 30.0568 30.3817 30.0568 30.2143 500600 23.49677
2011-12-13 30.0469 30.4407 30.0273 30.2241 671700 23.50439
2011-12-12 30.5195 30.8936 30.2931 30.421 571900 23.65751
2011-12-09 29.9977 30.5195 29.7319 30.3325 793400 23.58869
2011-12-08 30.3029 30.5097 29.9288 30.1159 785700 23.42025
2011-12-07 30.6672 30.8838 30.1454 30.2635 693500 23.53503
2011-12-06 31.1496 31.3662 30.5097 30.5589 811200 23.76475
2011-12-05 30.8148 31.4252 30.6672 31.1397 849600 24.21642
2011-12-02 30.1159 30.8641 30.1159 30.8641 822500 24.0021
2011-12-01 30.2832 30.4703 29.9977 30.1651 610000 23.45851
2011-11-30 29.7418 30.0076 29.4562 29.8008 910900 23.1752
2011-11-29 29.3086 29.7418 29.1511 29.7418 921600 23.12932
2011-11-28 29.0427 29.3676 28.8754 29.1511 734500 22.66995
2011-11-25 28.836 29.0526 28.7474 28.9443 928000 22.50913
2011-11-24 28.7769 29.2987 28.708 29.0329 851200 22.57803
2011-11-23 29.0231 29.0231 28.6293 28.8557 699600 22.44022
2011-11-22 28.7376 29.1904 28.5505 29.0427 619400 22.58565
2011-11-21 29.3086 29.3873 28.8852 29.1018 442600 22.63161
2011-11-18 29.3381 29.5547 29.0427 29.2889 482900 22.77711
2011-11-17 29.6334 29.7811 29.3873 29.5645 406900 22.99144
2011-11-16 29.7319 29.8304 29.4562 29.5547 650300 22.98382
2011-11-15 29.5645 29.919 29.5645 29.7024 332400 23.09868
2011-11-14 30.1159 30.2931 29.6138 29.6827 482900 23.08336
2011-11-11 29.7811 30.0469 29.5547 29.7713 498200 23.15226
2011-11-10 30.0273 30.0469 29.6728 29.7811 813400 23.15988
2011-11-09 30.4998 30.9231 30.4703 30.618 1256400 23.81071
2011-11-08 29.8599 30.3817 29.8402 30.2635 785800 23.53503
2011-11-07 29.8304 30.0765 29.5842 29.8894 647500 23.2441
2011-11-04 29.8205 29.978 29.4661 29.6728 591700 23.07566
2011-11-03 29.5645 29.663 29.1511 29.6236 461400 23.0374
2011-11-02 29.7811 29.9682 29.5547 29.5645 815500 22.99144
2011-11-01 29.9485 30.3128 29.8205 30.2931 476100 23.55805
2011-10-31 29.9288 30.5195 29.7614 30.2241 757800 23.50439
2011-10-28 30.2241 30.234 29.7811 29.9879 1170400 23.3207
2011-10-27 29.5941 30.1946 29.4956 30.0863 437100 23.39723
2011-10-26 29.3381 30.0273 29.1609 29.6827 421900 23.08336
2011-10-25 30.2241 30.2241 29.5252 29.7122 596400 23.1063
2011-10-24 29.85 30.362 29.8304 30.1651 726200 23.45851
2011-10-21 29.6531 29.9583 29.2987 29.6925 474800 23.09098
2011-10-20 29.5842 29.7516 29.3086 29.6827 667200 23.08336
2011-10-19 29.7319 30.0666 29.3775 29.5842 465900 23.00676
2011-10-18 29.5842 29.8894 29.5842 29.6728 493400 23.07566
2011-10-17 29.919 30.3128 29.919 30.0076 383400 23.33602
2011-10-14 29.5252 29.8304 29.3972 29.8008 450900 23.1752
2011-10-13 30.4604 30.4604 29.3381 29.8304 1152600 23.19822
2011-10-12 30.2438 30.3325 29.8304 30.1257 540200 23.42787
2011-10-11 30.3226 30.4112 30.1355 30.2537 580600 23.52741
2011-10-10 29.9682 30.2537 29.8304 30.0469 615400 23.36659
2011-10-07 29.8304 30.1651 29.4858 29.8107 1106300 23.1829
2011-10-06 29.3578 29.6827 29.279 29.5842 887500 23.00676
2011-10-05 29.4366 29.4366 28.9443 29.092 497700 22.62399
2011-10-04 28.8557 29.22 28.5604 28.9443 1053800 22.50913
2011-10-03 29.5645 29.7024 29.0821 29.2298 566600 22.73115
2011-09-30 29.4169 30.0174 29.2397 29.8599 1425900 23.22116
2011-09-29 29.3578 29.6039 29.2593 29.4562 933500 22.90722
2011-09-28 29.4366 29.8008 29.3283 29.5645 1309800 22.99144
2011-09-27 29.3381 29.535 28.8458 29.2593 790200 22.75409
2011-09-26 29.1511 29.2987 28.7572 28.9049 934200 22.47849
2011-09-23 29.3381 29.3381 28.58 28.8557 1092300 22.44022
2011-09-22 28.5997 29.3184 28.452 29.0723 827000 22.60867
2011-09-21 29.4366 29.4858 28.7966 29.3676 769400 22.83831
2011-09-20 29.0624 29.3381 28.8754 29.1904 722700 22.70051
2011-09-19 29.2397 29.2397 28.9541 29.1412 691200 22.66225
2011-09-16 28.8065 29.5547 28.8065 29.4366 1448000 22.89197
2011-09-15 28.7376 28.7376 28.3142 28.5604 1173600 22.21058
2011-09-14 27.9106 28.2551 27.9106 28.0583 1058400 21.82011
2011-09-13 27.6841 28.009 27.6546 27.9598 646700 21.74351
2011-09-12 27.6251 27.7235 27.0934 27.5955 699100 21.46021
2011-09-09 27.8515 28.2748 27.6644 28.0878 703300 21.84305
2011-09-08 28.393 28.4028 27.7728 27.8318 754200 21.64397
2011-09-07 27.9697 28.265 27.6841 28.265 804500 21.98085
2011-09-06 27.6152 28.009 27.5758 27.7826 770600 21.60571
2011-09-05 28.4225 28.4422 27.8909 28.1173 686600 21.86599
2011-09-02 28.5505 28.7966 28.4225 28.5997 536700 22.24114
2011-09-01 28.8065 29.1018 28.6391 28.7376 924000 22.34838
2011-08-31 28.3438 28.649 28.3044 28.5702 721100 22.2182
2011-08-30 28.5505 28.6293 28.1173 28.1961 1037400 21.92727
2011-08-29 28.0583 28.5702 28.009 28.3634 764600 22.05738
2011-08-26 28.6686 29.1314 28.6686 28.8951 1753600 21.43767
2011-08-25 29.1609 29.22 28.6883 28.8163 1028000 21.37921
2011-08-24 29.2987 29.2987 28.7671 28.9049 1165700 21.44495
2011-08-23 28.4914 28.8951 28.2355 28.8951 1377800 21.43767
2011-08-22 28.5505 29.3479 27.9401 28.4914 1220000 21.13816
2011-08-19 28.5505 29.0821 28.3044 28.5997 980000 21.21851
2011-08-18 28.649 29.4464 28.5899 28.9443 1388700 21.47418
2011-08-17 28.6293 29.2495 28.265 29.0427 999800 21.54718
2011-08-16 29.5744 30.0273 28.9246 29.0723 719800 21.56914
2011-08-15 29.0034 29.5055 28.9049 29.3972 895400 21.81019
2011-08-12 27.7531 28.5702 27.0048 28.452 846300 21.10893
2011-08-11 27.1722 27.8515 26.7587 27.7038 740100 20.55383
2011-08-10 27.8023 27.8712 27.3494 27.5562 1102700 20.44433
2011-08-09 26.0991 27.4085 25.4296 27.2017 1581700 20.18132
2011-08-08 27.0934 27.2707 26.5815 26.7292 1273100 19.83076
2011-08-05 28.1567 28.5013 27.5857 27.8515 1136300 20.66341
2011-08-04 29.0427 29.22 28.5505 28.7868 748400 21.35733
2011-08-03 29.279 29.3676 28.8655 29.1314 704800 21.61299
2011-08-02 29.5547 30.0469 29.4956 29.7221 468400 22.05124
2011-08-01 29.7811 30.2635 29.6236 29.9387 613200 22.21194
2011-07-29 29.535 29.7122 29.22 29.3972 1284700 21.81019
2011-07-28 29.8304 29.978 29.4858 29.5252 875600 21.90515
2011-07-27 30.1257 30.5786 30.0568 30.2438 707700 22.43829
2011-07-26 30.1355 30.5195 30.1355 30.2734 578100 22.46025
2011-07-25 30.6672 30.6967 30.1355 30.3915 615000 22.54788
2011-07-22 30.5294 30.9625 30.4506 30.7066 806600 22.78165
2011-07-21 30.1946 30.421 30.1159 30.2537 373400 22.44564
2011-07-20 30.5195 30.7853 30.1946 30.3226 556300 22.49676
2011-07-19 30.0765 30.4014 29.7811 30.2438 582400 22.43829
2011-07-18 30.0469 30.2635 29.7713 30.0962 361600 22.32879
2011-07-15 29.7319 30.49 29.6531 30.0765 1325400 22.31417
2011-07-14 30.1749 30.1848 29.3578 29.7319 703200 22.05851
2011-07-13 30.0273 30.0863 29.6433 29.9879 566300 22.24844
2011-07-12 30.3226 30.5097 29.9682 30.0962 1550100 22.32879
2011-07-11 30.4604 30.49 30.1552 30.421 452700 22.56976
2011-07-08 30.9231 30.9428 30.5097 30.6278 783300 22.72319
2011-07-07 30.2931 30.9035 30.0863 30.7459 998100 22.81081
2011-07-06 30.1749 30.3423 29.8599 30.1749 584100 22.38718
2011-07-05 30.2537 30.4407 30.0371 30.2045 969700 22.40914
2011-07-04 30.0863 30.2143 29.8796 29.9583 578600 22.22648
2011-07-01 30.106 30.3423 29.6138 29.7319 495900 22.05851
2011-06-30 29.6531 30.1946 29.5448 29.978 962500 22.24109
2011-06-29 29.535 29.8402 29.407 29.6433 1145800 21.99277
2011-06-28 29.4858 29.5645 29.2298 29.4562 619100 21.85396
2011-06-27 29.3873 29.3972 29.0231 29.1904 444800 21.65676
2011-06-24 29.7516 29.8697 29.3381 29.4858 1495800 21.87592
2011-06-23 29.3873 29.5645 29.3086 29.535 949000 21.91243
2011-06-22 29.6334 29.7319 29.4858 29.5252 2084800 21.90515
2011-06-21 29.7221 29.7221 28.9837 29.3381 813400 21.76634
2011-06-20 29.7319 30.2241 29.2987 29.2987 537300 21.73711
2011-06-17 29.5645 29.7713 29.3972 29.6334 2734700 21.98543
2011-06-16 29.7221 30.0273 29.2889 29.4858 1987400 21.87592
2011-06-15 30.1946 30.1946 29.1412 29.85 1272900 22.14613
2011-06-14 30.5195 30.618 29.9288 30.1946 1156100 22.40179
2011-06-10 30.4309 30.7853 30.4309 30.5687 456800 22.67934
2011-06-09 30.4309 30.5687 30.3325 30.5097 871200 22.63557
2011-06-08 30.8148 30.8148 30.2734 30.5687 799600 22.67934
2011-06-07 30.8247 31.0807 30.5392 30.6967 638100 22.77431
2011-06-06 30.8247 30.9921 30.6672 30.8247 425100 22.86927
2011-06-03 31.189 31.3071 30.933 31.0117 560100 23.00801
2011-06-02 31.4942 31.5631 31.1299 31.3169 620700 23.23444
2011-06-01 31.9175 31.9963 31.6812 31.8486 304500 23.62892
2011-05-31 31.9963 32.1931 31.7501 31.8387 512000 23.62157
2011-05-30 31.7501 31.9766 31.5335 31.819 465900 23.60696
2011-05-27 31.2087 31.8584 31.2087 31.7797 1079400 23.5778
2011-05-26 31.3563 31.3563 30.9527 31.3563 1090200 23.26367
2011-05-25 31.3957 31.3957 30.9231 31.0117 627500 23.00801
2011-05-24 31.1201 31.2776 30.9133 31.1594 507700 23.11759
2011-05-23 31.1299 31.2677 31.0117 31.1102 602100 23.08109
2011-05-20 31.504 31.6911 31.3662 31.504 319100 23.37325
2011-05-19 31.3859 31.7698 31.0511 31.7403 839700 23.54857
2011-05-18 30.8148 31.3859 30.8148 31.061 640700 23.04459
2011-05-17 30.5195 31.0413 30.5195 30.9133 335800 22.93501
2011-05-16 30.3325 30.7066 30.3325 30.5786 450800 22.68669
2011-05-13 30.6672 30.8148 30.5195 30.7361 632800 22.80354
2011-05-12 30.362 30.9231 30.2241 30.677 645700 22.75969
2011-05-11 30.4998 30.5983 30.1651 30.5786 842600 22.68669
2011-05-10 30.7361 30.7952 30.2143 30.2143 701400 22.41641
2011-05-09 30.9625 31.0019 30.4014 30.7164 805700 22.78892
2011-05-06 30.2734 30.9133 30.2734 30.7755 627700 22.83277
2011-05-05 31.2579 31.2677 30.2438 30.9133 1258500 22.93501
2011-05-04 31.0708 31.4548 31.0314 31.3169 796300 23.23444
2011-05-03 31.4449 31.4449 30.9231 31.2677 1182700 23.19794
2011-05-02 31.504 31.7009 31.2185 31.5434 763900 23.40249
2011-04-29 32.1931 32.3704 31.4154 31.6024 1533900 23.44626
2011-04-28 32.4491 32.5771 32.0258 32.1735 795600 23.86997
2011-04-27 32.9808 32.9808 32.4491 32.5673 918700 24.16213
2011-04-21 32.4885 32.6165 32.2227 32.6165 941900 24.19863
2011-04-20 31.9963 32.2621 31.947 32.2621 575600 23.9357
2011-04-19 32.1439 32.3802 31.888 31.888 842500 23.65815
2011-04-18 32.39 32.5673 32.1439 32.4787 983100 24.0964
2011-04-15 32.2128 32.459 32.1242 32.2424 820500 23.92108
2011-04-14 32.5968 32.7149 32.1735 32.3802 1220700 24.02332
2011-04-13 32.5869 32.8331 32.4983 32.5673 1245800 24.16213
2011-04-12 32.9808 33.2269 32.4983 32.6066 1566800 24.19129
2011-04-11 32.9217 33.1678 32.8331 33.1284 900100 24.57842
2011-04-08 33.1284 33.158 32.646 32.8134 1544000 24.34472
2011-04-07 33.3745 33.3745 32.6854 32.9611 2201400 24.4543
2011-04-06 33.0989 33.5124 33.0201 33.2269 3600300 24.6515
2011-04-05 34.3098 34.4477 32.8331 33.1777 2838400 24.615
2011-04-04 34.3787 34.3787 34.1818 34.3098 432900 25.45492
2011-04-01 33.8865 34.0342 33.6994 33.8668 535100 25.12625
2011-03-31 33.8274 34.0539 33.5714 33.8865 713800 25.14086
2011-03-30 34.2114 34.2606 33.857 33.9652 788200 25.19925
2011-03-29 34.5264 34.7824 34.0932 34.2606 284500 25.41841
2011-03-28 34.2705 34.556 34.0932 34.2901 226000 25.4403
2011-03-25 34.2803 35.2057 34.1425 34.4575 2056300 25.5645
2011-03-24 34.3098 34.4575 33.8963 34.0736 262800 25.27968
2011-03-23 33.7683 34.1523 33.4828 33.9948 577700 25.22121
2011-03-22 33.6601 34.0342 33.6502 33.8274 525900 25.09702
2011-03-21 34.0342 34.1031 33.3844 33.6502 1415800 24.96555
2011-03-18 34.4181 34.4477 33.8274 34.2803 469500 25.43303
2011-03-17 34.2901 34.428 33.6108 34.2114 950200 25.38191
2011-03-16 34.3295 34.3591 33.9849 34.3098 626400 25.45492
2011-03-15 35.0679 35.2845 34.1425 34.4575 1033800 25.5645
2011-03-14 35.0777 35.2648 34.8119 35.2254 485900 26.13421
2011-03-11 35.1959 35.4715 35.0285 35.2845 505100 26.17806
2011-03-10 35.6389 35.7964 35.1466 35.3928 841300 26.25841
2011-03-09 36.3477 36.3477 35.7177 35.7964 945700 26.55784
2011-03-08 35.6094 36.013 35.5109 36.013 434600 26.71854
2011-03-07 36.0032 36.5249 35.6389 35.7964 620300 26.55784
2011-03-04 35.4223 36.3182 35.3042 36.1804 1080800 26.84274
2011-03-03 35.5405 35.826 35.255 35.3239 1069600 26.20729
2011-03-02 35.4814 35.4912 35.058 35.127 875100 26.06121
2011-03-01 36.013 36.1804 35.2648 35.3928 845400 26.25841
2011-02-28 35.8358 36.0327 35.4912 35.885 532400 26.62358
2011-02-25 36.5446 36.712 36.328 36.5742 981100 26.1789
2011-02-24 36.8991 37.0369 36.4757 36.5446 1135700 26.15771
2011-02-23 37.1157 37.1846 36.6825 36.9188 1036700 26.42555
2011-02-22 38.0017 38.0312 36.9581 37.3519 1138000 26.73556
2011-02-21 38.1986 38.3758 37.4602 37.7359 785400 27.01041
2011-02-18 37.9919 38.2872 37.9919 38.1986 768400 27.3416
2011-02-17 38.366 38.366 37.9525 38.0706 1149500 27.24998
2011-02-16 38.5727 38.5727 37.726 38.1002 1594000 27.27117
2011-02-15 38.3955 38.3955 38.3955 38.3955 280000 27.48254
2011-02-14 37.8147 37.8836 37.5193 37.7556 975600 27.02452
2011-02-11 37.8147 37.8836 37.5094 37.5981 920100 26.91178
2011-02-10 37.9033 38.0017 37.2436 37.8147 2574600 27.06682
2011-02-09 36.4265 36.4462 36.1311 36.1311 993800 25.86174
2011-02-08 36.1804 36.2493 36.0032 36.0524 510400 25.80541
2011-02-07 36.3871 36.4265 36.0524 36.2296 496400 25.93224
2011-02-04 36.328 36.5151 36.2099 36.4265 627100 26.07318
2011-02-03 36.5742 36.5742 36.2591 36.3773 387000 26.03796
2011-02-02 36.8203 36.9483 36.3773 36.5249 915300 26.14361
2011-02-01 36.584 36.84 36.5151 36.6431 567600 26.22822
2011-01-31 36.6333 36.8991 36.3576 36.7809 375800 26.32685
2011-01-28 36.6628 37.2043 36.6628 37.0467 1632100 26.5171
2011-01-27 37.1649 37.3224 36.7219 36.8203 1234200 26.35505
2011-01-26 37.3125 37.3125 37.3125 37.3125 000 26.70736
2011-01-25 37.1157 37.3125 36.8892 37.3125 550400 26.70736
2011-01-24 36.8991 37.3618 36.8302 37.2043 321600 26.62991
2011-01-21 37.1157 37.2732 36.8597 36.9877 588700 26.47487
2011-01-20 36.712 37.2436 36.5446 37.1649 771800 26.60171
2011-01-19 36.4757 36.7809 36.269 36.7219 751800 26.28462
2011-01-18 35.6389 36.5053 35.6389 36.328 464300 26.00267
2011-01-17 36.0425 36.1705 35.757 35.9146 1025900 25.70677
2011-01-14 36.3182 36.3871 36.0721 36.0721 772700 25.81951
2011-01-13 36.3674 36.6825 36.2099 36.2887 978500 25.97454
2011-01-12 36.5249 36.6628 36.1115 36.2296 1177500 25.93224
2011-01-11 36.7612 36.9384 36.5939 36.6726 741500 26.24933
2011-01-10 37.3125 37.3125 36.8203 37.0172 564200 26.49599
2011-01-07 37.2141 37.3421 37.0369 37.2633 1024500 26.67214
2011-01-06 37.3125 37.4996 37.2239 37.2633 625600 26.67214
2011-01-05 37.3027 37.4405 37.1255 37.3125 483100 26.70736
2011-01-04 37.0664 37.4701 36.5151 37.4602 391700 26.81308
2011-01-03 37.096 37.096 37.096 37.096 000 26.55239
2010-12-31 37.1846 37.3027 37.096 37.096 321800 26.55239
2010-12-30 37.1846 37.411 37.1452 37.1846 209200 26.61581
2010-12-29 37.1255 37.411 36.8203 37.1157 263900 26.56649
2010-12-27 36.9188 36.9188 36.9188 36.9188 000 26.42555
2010-12-24 37.4602 37.5981 36.9089 36.9188 1567400 26.42555
2010-12-23 37.4602 37.6374 37.3125 37.411 1971900 26.77786
2010-12-22 37.7063 37.8836 37.3421 37.4602 449600 26.81308
2010-12-21 37.6473 37.982 37.6473 37.6473 252500 26.947
2010-12-20 37.8147 37.9426 37.4504 37.6079 480100 26.91879
2010-12-17 38.1002 38.3266 37.9525 37.9525 854000 27.16545
2010-12-16 37.9623 38.2183 37.9131 38.1002 1235200 27.27117
2010-12-15 38.1986 38.4447 37.7556 37.9033 878200 27.13024
2010-12-14 37.7359 38.1986 37.6768 37.9033 604800 27.13024
2010-12-13 37.8048 38.0706 37.6079 37.6079 317800 26.91879
2010-12-10 37.411 37.8147 37.3421 37.8147 593000 27.06682
2010-12-09 37.411 37.6079 37.2535 37.3913 436700 26.76376
2010-12-08 37.3913 37.4799 37.2239 37.3618 783400 26.74264
2010-12-07 37.4504 37.5094 37.3125 37.3913 404700 26.76376
2010-12-06 37.3913 37.5094 37.2239 37.3125 531500 26.70736
2010-12-03 37.3618 37.4996 37.1846 37.3421 283400 26.72854
2010-12-02 37.3125 37.4602 36.9975 37.4012 598600 26.77084
2010-12-01 37.1944 37.3125 36.9975 37.2239 537800 26.64394
2010-11-30 37.1353 37.6571 37.1157 37.2338 851600 26.65102
2010-11-29 37.4012 37.5193 37.1157 37.4602 997200 26.81308
2010-11-26 37.0271 37.6079 36.9286 37.4405 2133500 26.79897
2010-11-25 36.4462 37.0074 36.4462 36.968 683100 26.46077
2010-11-24 36.1804 36.7415 36.1804 36.7415 1079000 26.29865
2010-11-23 36.4954 36.7514 36.1804 36.6037 1225400 26.20001
2010-11-22 37.0172 37.0172 36.4462 36.4954 701200 26.1225
2010-11-19 36.328 37.0861 36.328 36.9188 822200 26.42555
2010-11-18 35.8456 36.6037 35.8456 36.5249 839600 26.14361
2010-11-17 35.9539 36.3379 35.8949 36.0327 488200 25.79131
2010-11-16 36.5249 36.5939 36.3773 36.5249 457000 26.14361
2010-11-15 36.328 36.7022 36.2493 36.5249 569100 26.14361
2010-11-12 36.5348 36.8203 36.3379 36.712 827300 26.27753
2010-11-11 36.4757 36.9877 36.3379 36.5446 781700 26.15771
2010-11-10 36.7809 36.8302 36.4068 36.5249 566300 26.14361
2010-11-09 36.8203 37.2043 36.7908 36.9188 958500 26.42555
2010-11-08 36.9089 37.1452 36.6726 36.9188 868200 26.42555
2010-11-05 37.2535 37.2535 36.3379 36.8498 1137900 26.37617
2010-11-04 37.2732 37.3027 36.7219 36.7415 1367700 26.29865
2010-11-03 36.6628 37.3618 36.6628 37.3322 1217600 26.72146
2010-11-02 36.6529 37.0664 36.5742 36.84 701900 26.36915
2010-11-01 36.5249 37.1157 36.1115 36.9877 1121400 26.47487
2010-10-29 36.9188 37.6079 36.0918 36.5249 3209000 26.14361
2010-10-28 36.9188 37.6079 36.9188 37.2732 2359500 26.67923
2010-10-27 37.5094 37.7457 36.4757 36.7219 6383700 26.28462
2010-10-26 40.0691 40.2365 37.5882 38.0706 10228100 27.24998
2010-10-25 42.3335 43.2097 40.6402 41.1029 8449600 29.42043
2010-10-22 33.9652 34.556 33.9357 34.4181 970500 24.63561
2010-10-21 33.7191 33.7388 33.2663 33.5714 735800 24.02957
2010-10-20 33.0792 33.4828 32.6953 33.3253 1033900 23.85342
2010-10-19 33.473 33.7683 33.3352 33.3352 1301600 23.8605
2010-10-18 33.2269 33.473 33.1284 33.4533 1116100 23.94504
2010-10-15 32.9906 33.3647 32.7248 33.2269 599000 23.78298
2010-10-14 33.473 33.473 33.0792 33.1678 762700 23.74068
2010-10-13 33.6601 33.6699 33.1383 33.2269 1119700 23.78298
2010-10-12 33.7093 34.0637 33.5911 33.6207 1684700 24.06486
2010-10-11 33.473 33.9652 33.3942 33.916 1579300 24.27623
2010-10-08 33.4632 33.6207 32.9808 33.2761 1233500 23.8182
2010-10-07 33.0792 33.7683 32.8922 33.3745 1909900 23.88863
2010-10-06 32.5476 33.4238 32.2916 33.0792 1818800 23.67727
2010-10-05 31.7206 32.331 31.632 32.1931 1433500 23.04302
2010-10-04 31.7895 32.5279 31.632 32.2719 413600 23.09942
2010-10-01 31.9963 32.0356 31.5729 31.7797 608300 22.74711
2010-09-30 32.5377 32.5377 31.947 32.0652 1083000 22.95147
2010-09-29 32.9611 32.9808 32.39 32.646 1204800 23.36719
2010-09-28 33.2367 33.3253 32.39 33.0004 1520600 23.62086
2010-09-27 32.7051 33.5714 32.646 33.2663 2902200 23.81119
2010-09-24 31.4548 32.2522 31.189 32.203 2262100 23.0501
2010-09-23 30.9625 31.5532 30.8542 31.4942 1370300 22.54276
2010-09-22 30.3817 30.9724 30.3325 30.9133 1425400 22.12697
2010-09-21 30.2241 30.4703 30.2241 30.3817 1364000 21.74646
2010-09-20 30.0371 30.2241 29.8107 30.2241 977300 21.63366
2010-09-17 29.978 30.2241 29.8304 30.0469 753400 21.50682
2010-09-16 29.7319 29.8402 29.535 29.7319 1466400 21.28135
2010-09-15 29.9977 30.0076 29.4759 29.7319 1187700 21.28135
2010-09-14 29.6728 29.8894 29.5744 29.8304 747100 21.35186
2010-09-13 29.2495 29.9879 29.2101 29.8304 1027000 21.35186
2010-09-10 29.279 29.3086 29.0132 29.1412 562900 20.85854
2010-09-09 29.0427 29.279 28.9837 29.2397 578700 20.92905
2010-09-08 28.8163 29.0329 28.6982 28.9049 760800 20.6894
2010-09-07 29.2692 29.2889 28.8065 29.092 897200 20.82333
2010-09-06 29.2101 29.2593 29.0427 29.2397 675600 20.92905
2010-09-03 29.0329 29.0329 28.8458 28.9049 897600 20.6894
2010-09-02 29.3283 29.3873 28.836 28.8655 846000 20.6612
2010-09-01 28.9541 29.2298 28.7376 29.1314 1172600 20.85153
2010-08-31 28.8852 29.2101 28.6588 28.6588 1544700 20.51325
2010-08-30 29.5252 29.535 29.0231 29.1412 1169200 20.85854
2010-08-27 29.9879 30.2143 29.791 30.0863 1336100 20.67609
2010-08-26 29.279 29.9977 29.0427 29.9977 1154700 20.6152
2010-08-25 29.6433 29.7516 29.0624 29.279 1014300 20.12129
2010-08-24 29.9387 30.0273 29.7811 29.9682 793700 20.59493
2010-08-23 29.791 30.2045 29.6433 30.0273 599700 20.63554
2010-08-20 29.1018 30.0765 29.0526 30.0174 1331400 20.62874
2010-08-19 29.7319 29.8107 29.1215 29.4366 1210200 20.2296
2010-08-18 29.279 29.535 29.1904 29.535 1041100 20.29722
2010-08-17 28.6686 29.3972 28.58 29.2593 613100 20.10776
2010-08-16 28.8852 28.9148 28.6096 28.6686 455200 19.70181
2010-08-13 28.4717 28.9738 28.4028 28.9541 708300 19.89801
2010-08-12 28.3536 28.8163 28.3339 28.6588 1254500 19.69508
2010-08-11 29.2397 29.2692 28.3733 28.7966 1506100 19.78978
2010-08-10 29.791 29.8107 29.1609 29.4858 771400 20.26341
2010-08-09 29.4562 29.9091 29.1412 29.791 527800 20.47315
2010-08-06 29.3381 29.6236 29.2593 29.5153 461700 20.28369
2010-08-05 29.407 29.407 29.092 29.3775 1165100 20.18899
2010-08-04 29.2397 29.407 29.0427 29.1215 898500 20.01306
2010-08-03 29.0427 29.2692 28.8754 29.2692 804400 20.11456
2010-08-02 28.4914 28.8262 28.452 28.6982 564200 19.72215
2010-07-30 28.2551 28.5407 28.1272 28.452 1248900 19.55296
2010-07-29 28.5308 28.649 28.009 28.3831 663200 19.50561
2010-07-28 28.5013 28.6883 28.393 28.5505 377400 19.62065
2010-07-27 28.649 28.7179 28.3241 28.4816 527800 19.5733
2010-07-26 28.5407 28.6096 28.2453 28.5505 406900 19.62065
2010-07-23 28.3438 28.5505 28.137 28.265 483800 19.42445
2010-07-22 28.2945 28.3536 27.5857 27.9204 865200 19.18763
2010-07-21 28.2355 28.5013 28.0681 28.4717 526500 19.5665
2010-07-20 27.9795 28.4422 27.7728 28.1567 724800 19.35002
2010-07-19 28.5505 28.5997 27.95 28.0583 588100 19.2824
2010-07-16 28.7474 29.2397 28.4028 28.5505 674300 19.62065
2010-07-15 29.22 29.2298 28.6194 28.8655 621800 19.83713
2010-07-14 28.6982 29.2397 28.6391 29.2003 650300 20.06721
2010-07-13 28.452 28.6686 28.2748 28.452 497900 19.55296
2010-07-12 28.3831 28.7474 28.2551 28.4127 370600 19.52595
2010-07-09 28.5505 28.7179 28.1272 28.58 526600 19.64092
2010-07-08 28.521 28.5997 28.1665 28.393 565700 19.51241
2010-07-07 28.3536 28.5407 27.6251 27.9007 601500 19.17409
2010-07-06 27.9697 28.2355 27.7038 28.1469 548400 19.34328
2010-07-05 28.3536 28.4619 27.9106 28.0583 326500 19.2824
2010-07-02 28.7474 28.7966 28.1567 28.3634 510000 19.49207
2010-07-01 28.452 28.5899 27.8613 28.3536 764300 19.48533
2010-06-30 28.6982 28.708 28.3438 28.708 868100 19.72889
2010-06-29 28.9148 29.3086 28.9049 29.0231 603400 19.94543
2010-06-28 29.22 29.3283 28.8754 29.0132 488700 19.93863
2010-06-25 29.2397 29.4562 28.964 29.2397 1363200 20.09429
2010-06-24 29.4366 29.5055 29.1412 29.3086 769400 20.14163
2010-06-23 29.2397 29.4366 29.1412 29.2298 878600 20.08748
2010-06-22 30.0469 30.2438 29.5448 29.5448 831300 20.30396
2010-06-21 30.2635 30.4112 30.1651 30.2241 560200 20.77079
2010-06-18 30.5097 30.5097 29.9977 30.1257 400600 20.70317
2010-06-17 30.5195 30.5687 30.0371 30.2537 1063500 20.79113
2010-06-16 30.2241 30.5983 30.2241 30.5195 1467200 20.9738
2010-06-15 30.2241 30.3128 29.85 30.0273 1121400 20.63554
2010-06-14 30.3128 30.3128 30.3128 30.3128 000 20.83175
2010-06-11 30.0469 30.3128 29.9879 30.3128 762100 20.83175
2010-06-10 29.7516 29.9977 29.6433 29.7516 814800 20.44608
2010-06-09 29.8599 29.919 29.5645 29.791 825000 20.47315
2010-06-08 29.1018 29.8697 29.1018 29.6039 1017500 20.34457
2010-06-07 29.535 29.535 28.7868 29.0526 959400 19.96571
2010-06-04 30.2143 30.4604 29.6531 29.7811 1165000 20.46635
2010-06-03 30.2143 30.3226 30.0765 30.2241 673700 20.77079
2010-06-02 29.7713 30.0765 29.6433 29.7418 673400 20.43934
2010-06-01 30.3325 30.3915 29.535 29.9091 1105500 20.55431
2010-05-31 30.3718 30.7066 30.3718 30.4309 1055700 20.91291
2010-05-28 31.0413 31.2087 30.4309 30.6475 1885900 21.06176
2010-05-27 30.618 31.0117 30.2438 31.0117 1316000 21.31205
2010-05-26 30.9133 30.9822 30.4014 30.5195 973800 20.9738
2010-05-25 30.7262 30.7853 30.4407 30.5884 770000 21.02115
2010-05-24 30.9921 30.9921 30.4112 30.8739 1177900 21.21735
2010-05-21 30.5195 31.2874 30.2241 31.0117 1266000 21.31205
2010-05-20 31.3957 31.9273 31.1594 31.1791 1022800 21.42709
2010-05-19 31.6418 31.8584 31.2776 31.4646 714300 21.62329
2010-05-18 31.7895 32.3507 31.76 32.1931 1123700 22.12394
2010-05-17 31.8978 32.1735 31.6418 31.7895 826000 21.84657
2010-05-14 32.3014 32.5279 32.1636 32.4885 638300 22.32694
2010-05-13 32.4688 32.7248 32.2818 32.6165 601300 22.41491
2010-05-12 32.2916 32.4983 31.4843 31.9864 537400 21.98189
2010-05-11 32.4097 32.5279 31.8289 31.9963 784500 21.98869
2010-05-10 31.2579 32.2128 31.1299 32.0553 787300 22.02924
2010-05-07 31.0117 31.632 30.549 31.1102 954900 21.37974
2010-05-06 32.1045 32.1045 31.5926 31.7501 802700 21.8195
2010-05-05 31.9766 32.2424 31.7108 32.1341 556300 22.08339
2010-05-04 32.4196 32.4393 32.0849 32.1144 479200 22.06985
2010-05-03 32.3014 32.5869 32.2522 32.39 612300 22.25925
2010-04-30 32.6362 32.6559 32.2818 32.4688 2717500 22.31341
2010-04-29 32.3408 32.7543 32.2325 32.518 796400 22.34722
2010-04-28 32.1439 32.459 31.9963 32.3999 852500 22.26606
2010-04-27 32.9808 33.0497 32.4787 32.5673 797700 22.3811
2010-04-26 32.9808 32.9808 32.9808 32.9808 000 22.66527
2010-04-23 32.8134 33.1284 32.7248 32.9808 810500 22.66527
2010-04-22 32.5869 33.0792 32.3999 32.9808 909400 22.66527
2010-04-21 32.9512 33.0497 32.5771 32.5968 1356400 22.40137
2010-04-20 33.03 33.1678 32.8232 32.8823 521500 22.59758
2010-04-19 32.8429 33.0891 32.7543 32.9611 563300 22.65173
2010-04-16 33.3745 33.4435 32.646 33.1777 773900 22.80058
2010-04-15 33.4238 33.6207 33.3155 33.4139 392000 22.9629
2010-04-14 33.2761 33.4533 33.2663 33.345 627100 22.91556
2010-04-13 33.4238 33.4435 33.2367 33.2367 761500 22.84113
2010-04-12 33.6699 33.6699 33.4533 33.5911 559500 23.08468
2010-04-09 33.7093 33.8176 33.3647 33.5419 661100 23.05087
2010-04-08 33.473 33.9259 33.2466 33.8373 1234300 23.25388
2010-04-07 33.2761 33.6601 33.217 33.5124 597300 23.0306
2010-04-06 33.473 33.5714 32.9414 33.345 1124800 22.91556
2010-04-05 33.3647 33.3647 33.3647 33.3647 000 22.92909
2010-04-02 33.3647 33.3647 33.3647 33.3647 000 22.92909
2010-04-01 33.1777 33.473 32.9709 33.3647 1237100 22.92909
2010-03-31 34.4181 34.4181 33.3253 33.4139 2436100 22.9629
2010-03-30 34.6938 34.7725 34.487 34.487 688200 23.70037
2010-03-29 35.2254 35.2254 34.556 34.7332 797500 23.86956
2010-03-26 34.8611 35.1368 34.4575 35.0482 813900 24.08604
2010-03-25 35.3042 35.3436 34.8808 34.9399 640600 24.01161
2010-03-24 35.3239 35.5798 35.186 35.3731 826300 24.30932
2010-03-23 35.3042 35.3239 35.0482 35.1466 747300 24.15366
2010-03-22 35.3337 35.442 34.9694 34.9793 611800 24.03869
2010-03-19 36.0327 36.0622 35.3632 35.4026 1498800 24.32959
2010-03-18 36.1804 36.2394 35.7177 36.1311 1182600 24.83024
2010-03-17 35.4814 35.8161 35.186 35.8161 868200 24.61376
2010-03-16 34.9891 35.5995 34.9399 35.3928 1065700 24.32286
2010-03-15 35.5405 35.6488 34.8316 34.8513 949900 23.95072
2010-03-12 35.3928 35.6684 35.2845 35.5011 819800 24.39728
2010-03-11 35.442 35.5897 34.9005 35.0679 847000 24.09958
2010-03-10 36.0819 36.1804 35.4617 35.5306 1014900 24.41756
2010-03-09 36.3084 36.3182 35.9933 36.1804 831700 24.86412
2010-03-08 35.5405 36.2296 35.5208 36.2296 932600 24.89793
2010-03-05 35.2746 35.442 34.999 35.3534 656600 24.29578
2010-03-04 35.3829 35.5405 35.1565 35.3436 628200 24.28905
2010-03-03 34.7332 35.6192 34.7135 35.3042 900300 24.26197
2010-03-02 35.5798 35.5995 34.8415 34.9104 943700 23.99134
2010-03-01 35.1466 35.826 35.1171 35.3436 1215600 24.28905
2010-02-26 36.328 36.328 35.5109 35.8949 1422800 23.79317
2010-02-25 36.2296 36.584 35.826 36.0327 757000 23.88451
2010-02-24 35.8358 36.269 35.5897 36.0425 854300 23.89101
2010-02-23 36.0327 36.3477 35.9342 36.1213 626000 23.94324
2010-02-22 36.2394 36.4265 35.9638 36.1705 748700 23.97586
2010-02-19 36.4265 36.4265 35.7374 36.0819 1366200 23.91713
2010-02-18 35.442 36.4265 35.3436 36.3477 1777200 24.09331
2010-02-17 34.999 35.3337 34.8611 35.2943 1009900 23.39506
2010-02-16 35.2254 35.3239 34.3787 34.7824 737700 23.05574
2010-02-15 35.2451 35.5405 35.1368 35.2943 523000 23.39506
2010-02-12 35.127 35.2943 34.6052 35.2943 981100 23.39506
2010-02-11 34.5756 35.0974 34.4772 35.0482 688000 23.23193
2010-02-10 34.7233 34.8513 34.5166 34.6642 565100 22.97739
2010-02-09 34.615 34.8021 34.2114 34.6052 1090600 22.93829
2010-02-08 34.4575 34.7725 34.1326 34.7725 750700 23.04918
2010-02-05 34.4083 34.7627 33.9849 34.487 1258600 22.85993
2010-02-04 34.615 35.2353 34.4575 34.9005 1413900 23.13403
2010-02-03 34.1425 34.7332 33.9652 34.6642 860500 22.97739
2010-02-02 33.6699 34.0834 33.473 34.0243 766700 22.55323
2010-02-01 33.2761 33.6896 33.0792 33.4435 626900 22.16824
2010-01-29 33.6699 34.2409 33.3056 33.5518 1296400 22.24003
2010-01-28 33.3745 34.3787 33.2663 34.2311 1095200 22.69031
2010-01-27 33.0004 33.4828 32.7543 33.2367 877500 22.03116
2010-01-26 32.9512 32.9512 32.9512 32.9512 000 21.84192
2010-01-25 32.9906 33.0497 32.7445 32.9512 627700 21.84192
2010-01-22 33.6699 33.7683 33.1087 33.2466 1411800 22.03773
2010-01-21 34.4181 34.4181 34.0145 34.1622 741100 22.64464
2010-01-20 34.3886 34.6938 34.2114 34.4969 931100 22.8665
2010-01-19 34.2803 34.743 33.8471 33.9062 732300 22.47495
2010-01-18 34.0637 34.3098 33.7979 34.1031 632800 22.60546
2010-01-15 34.3787 34.4083 33.8274 34.1425 955700 22.63158
2010-01-14 34.487 34.5953 34.1228 34.2705 638800 22.71643
2010-01-13 34.0243 34.5953 34.0243 34.5264 489900 22.88605
2010-01-12 34.3394 34.4575 34.0342 34.1622 452700 22.64464
2010-01-11 34.9497 34.9596 34.2901 34.3295 472000 22.75553
2010-01-08 34.2015 34.9202 34.1523 34.7627 395600 23.04268
2010-01-07 34.6544 34.7036 33.9259 34.0243 541100 22.55323
2010-01-06 34.9596 35.0285 34.6347 34.7036 245300 23.00351
2010-01-05 34.8415 35.1959 34.743 34.9596 445000 23.1732
2010-01-04 34.3591 34.6642 34.3492 34.5264 261400 22.88605
2009-12-31 34.2606 34.5363 34.2015 34.3984 194000 22.80121
2009-12-30 34.5363 34.556 34.1129 34.1818 211600 22.65763
2009-12-29 34.3098 34.6544 34.2705 34.4378 302000 22.82732
2009-12-24 34.0046 34.4083 33.9849 34.2114 223800 22.67725
2009-12-23 34.0637 34.2015 33.7093 33.9948 331000 22.53368
2009-12-22 33.8767 34.2114 33.788 34.1326 565200 22.62502
2009-12-21 33.5616 34.0046 33.5025 33.8176 442300 22.41622
2009-12-18 33.473 33.5911 33.1777 33.5419 955600 22.23347
2009-12-17 33.7388 33.9652 33.2663 33.6994 1185400 22.33787
2009-12-16 33.3745 33.9456 33.3647 33.7388 669600 22.36399
2009-12-15 33.2761 33.6699 33.2367 33.5222 673500 22.22041
2009-12-14 33.2367 33.4139 32.7051 33.2761 711500 22.05728
2009-12-11 32.9808 33.4238 32.902 33.2269 490600 22.02467
2009-12-10 32.8626 33.0103 32.7248 32.8626 1053600 21.78319
2009-12-09 32.646 33.1087 32.4983 33.03 738600 21.89415
2009-12-08 33.1875 33.2367 32.774 33.0398 526100 21.90065
2009-12-07 32.9512 33.1777 32.7445 33.0004 649600 21.87453
2009-12-04 32.4983 32.7642 32.4983 32.5869 834100 21.60044
2009-12-03 32.8429 32.9808 32.5869 32.8134 652700 21.75058
2009-12-02 33.1777 33.4435 32.8232 32.9808 1568700 21.86154
2009-12-01 32.5869 32.9512 32.518 32.8922 539600 21.80281
2009-11-30 32.3014 32.6657 32.3014 32.5476 1224800 21.57439
2009-11-27 32.1931 32.3704 32.0258 32.1931 2816800 21.33941
2009-11-26 32.5476 32.6657 32.4196 32.5869 1378500 21.60044
2009-11-25 32.0947 32.4097 31.9963 32.4097 680200 21.48298
2009-11-24 32.5377 32.5968 32.1045 32.1045 1008400 21.28068
2009-11-23 32.1833 32.7248 32.1636 32.459 536600 21.51566
2009-11-20 32.39 32.4393 31.8092 32.0947 642100 21.27418
2009-11-19 32.9315 33.1678 32.4393 32.4885 1402300 21.53522
2009-11-18 32.39 33.0004 32.39 32.7839 1501800 21.73102
2009-11-17 32.5968 32.7149 32.2719 32.39 709200 21.46992
2009-11-16 32.4885 32.6756 32.3704 32.4688 810300 21.52216
2009-11-13 33.0004 33.2466 32.3211 32.4196 1063400 21.48955
2009-11-12 33.473 33.7093 33.03 33.0792 650700 21.92677
2009-11-11 33.4828 33.8471 33.3056 33.4238 575600 22.15519
2009-11-10 33.5025 33.6502 33.3253 33.4927 1068400 22.20086
2009-11-09 32.8823 33.473 32.8725 32.9906 759400 21.86804
2009-11-06 32.8035 33.1087 32.7248 32.9315 779600 21.82886
2009-11-05 32.8429 33.0201 32.1144 32.3113 765100 21.41776
2009-11-04 32.8331 33.0398 32.5869 32.6756 725400 21.65924
2009-11-03 32.9315 33.2663 32.6362 32.6854 374900 21.66573
2009-11-02 32.902 32.9808 32.6066 32.8035 686000 21.74402
2009-10-30 33.5419 33.7585 33.3745 33.3745 1162700 22.12251
2009-10-29 33.8176 33.8176 32.9512 33.158 1254400 21.979
2009-10-28 34.487 34.7135 34.0637 34.1917 598700 22.66419
2009-10-27 34.8513 34.8513 34.4575 34.4575 1270400 22.84038
2009-10-26 34.9497 35.2156 34.4083 35.1565 526300 23.30372
2009-10-23 34.9301 35.1466 34.5756 35.0974 793800 23.26454
2009-10-22 34.556 34.8415 34.4772 34.556 785500 22.90567
2009-10-21 34.2901 35.1565 34.2803 34.9399 894000 23.16014
2009-10-20 34.7036 34.8415 34.1917 34.4575 1898000 22.84038
2009-10-19 34.9005 35.0285 34.1818 34.556 1298400 22.90567
2009-10-16 35.2451 35.8063 34.9104 35.0974 1262300 23.26454
2009-10-15 34.8021 35.1565 34.743 35.1565 1086500 23.30372
2009-10-14 35.0285 35.0777 34.4772 34.871 732400 23.11447
2009-10-13 34.7922 35.0285 34.6052 34.999 790100 23.19932
2009-10-12 34.9301 34.9497 34.2508 34.7036 647600 23.00351
2009-10-09 34.6347 34.9104 34.3492 34.9104 1109100 23.14059
2009-10-08 33.9652 34.4575 33.6797 34.172 1374000 22.65114
2009-10-07 33.6699 34.1129 33.2859 33.7683 785800 22.38354
2009-10-06 33.8077 34.0145 32.774 32.8823 527000 21.79625
2009-10-05 33.6601 33.6601 33.6601 33.6601 000 22.31182
2009-10-02 33.7191 33.8963 33.5813 33.6601 837000 22.31182
2009-10-01 34.615 34.6544 34.1622 34.556 639100 22.90567
2009-09-30 34.1622 34.8119 34.1425 34.6544 917700 22.9709
2009-09-29 34.1622 34.3394 33.9259 34.2114 742200 22.67725
2009-09-28 34.0145 34.1031 33.6797 33.7683 770600 22.38354
2009-09-25 33.9751 34.487 33.9062 34.172 1326400 22.65114
2009-09-24 34.1622 34.6938 34.0637 34.4674 894700 22.84694
2009-09-23 34.4969 34.5363 34.0637 34.3591 714800 22.77516
2009-09-22 34.1129 34.7627 33.9948 34.1622 601100 22.64464
2009-09-21 34.7528 34.7824 34.1917 34.2606 411900 22.70986
2009-09-18 34.5166 34.7332 33.8373 34.7332 1380600 23.02313
2009-09-17 35.1466 35.1466 34.0932 34.5067 1518100 22.87299
2009-09-16 32.9808 34.4378 32.9808 34.4378 2415500 22.82732
2009-09-15 32.9709 33.158 32.6756 32.9512 1157800 21.84192
2009-09-14 32.7248 32.7839 32.39 32.5673 1217800 21.58745
2009-09-11 31.504 32.9414 31.4745 32.7839 2006400 21.73102
2009-09-10 31.3563 31.4942 31.0905 31.2087 1515800 20.68689
2009-09-09 31.9667 31.9667 31.0314 31.3563 1597400 20.78473
2009-09-08 31.8781 31.9963 31.5434 31.7009 1600400 21.01315
2009-09-07 31.0216 31.4745 30.7656 31.4745 995900 20.86308
2009-09-04 31.5138 31.8683 30.6376 30.9133 1677800 20.49108
2009-09-03 31.8486 32.0455 31.2382 31.3071 1218600 20.75212
2009-09-02 32.2916 32.2916 31.7994 31.7994 1098100 21.07844
2009-09-01 32.5377 33.1383 32.39 32.5869 979700 21.60044
2009-08-31 33.0792 33.5222 32.5082 32.5869 1023200 21.60044
2009-08-28 33.0891 33.3745 32.8922 33.158 1144000 21.979
2009-08-27 33.5714 33.5714 33.0004 33.0004 1738800 21.87453
2009-08-26 33.601 34.2606 33.601 34.1622 1240500 21.93917
2009-08-25 33.1777 33.8373 32.6854 33.4927 1665200 21.50921
2009-08-24 33.473 34.2606 32.9906 33.2761 2402700 21.37011
2009-08-21 34.999 35.0482 33.5321 33.9554 1341800 21.80636
2009-08-20 35.9146 35.9146 34.4772 34.6938 1174400 22.28056
2009-08-19 35.3436 35.8358 35.1466 35.5601 612000 22.83691
2009-08-18 34.615 35.1663 34.556 34.8808 616300 22.40065
2009-08-17 35.7964 35.7964 34.7824 34.9399 961900 22.43861
2009-08-14 35.8752 35.9835 35.6389 35.9342 1030900 23.07716
2009-08-13 34.9497 35.6291 34.7036 35.4715 1355300 22.78001
2009-08-12 34.7528 35.1073 34.5264 34.5264 1550200 22.17306
2009-08-11 34.9694 35.2254 34.7036 35.0285 591900 22.49551
2009-08-10 35.1466 35.2451 34.6347 34.8513 742300 22.38171
2009-08-07 35.0187 35.2845 34.4772 34.7528 697000 22.31845
2009-08-06 35.255 35.9244 34.9596 35.127 948500 22.55877
2009-08-05 36.4265 36.4265 35.058 35.1663 860900 22.58401
2009-08-04 36.6333 36.9975 36.0032 36.1508 959600 23.21626
2009-08-03 36.8203 37.0763 36.1804 36.1902 591800 23.24156
2009-07-31 37.0271 37.1649 36.6628 36.9975 991000 23.76001
2009-07-30 36.9188 37.1846 36.2394 36.9975 677600 23.76001
2009-07-29 35.6389 36.8006 35.6291 36.6726 751400 23.55136
2009-07-28 36.456 36.5053 35.5798 36.0327 540000 23.14041
2009-07-27 35.8358 36.5939 35.5306 36.2296 557900 23.26686
2009-07-24 35.8358 35.9146 35.3337 35.4026 714400 22.73576
2009-07-23 35.4715 35.5208 34.8611 35.1368 764200 22.56506
2009-07-22 35.8358 35.8358 35.4519 35.757 479400 22.96336
2009-07-21 35.4223 35.8063 35.3042 35.6488 689900 22.89387
2009-07-20 34.3197 35.1171 34.2803 34.9793 437500 22.46391
2009-07-17 34.4477 34.5855 33.9849 33.9849 492500 21.8253
2009-07-16 34.4083 34.8021 33.7979 34.1523 1029500 21.93281
2009-07-15 33.9554 34.3984 33.4632 33.8471 527700 21.73681
2009-07-14 32.7346 33.7487 32.7346 33.6797 580900 21.6293
2009-07-13 33.0792 33.1678 32.2128 32.2522 692700 20.71255
2009-07-10 33.2269 33.4139 32.8922 33.1678 375100 21.30056
2009-07-09 33.473 33.4927 33.1087 33.3745 851900 21.4333
2009-07-08 33.5025 33.5911 33.1383 33.4828 1027400 21.50285
2009-07-07 33.9062 34.2606 33.6797 34.0342 676700 21.85696
2009-07-06 34.1129 34.2311 33.5518 33.6797 870400 21.6293
2009-07-03 34.7135 34.8021 34.0932 34.3591 1620200 22.06562
2009-07-02 36.0918 36.0918 35.0777 35.442 769300 22.76106
2009-07-01 35.8456 36.2099 35.255 36.0327 834400 23.14041
2009-06-30 36.5742 36.84 35.8358 36.4167 790500 23.38702
2009-06-29 36.2296 36.9188 36.0918 36.3477 648300 23.34271
2009-06-26 35.7078 36.5053 35.7078 36.1016 1621500 23.18466
2009-06-25 34.999 35.6291 34.3984 35.442 581300 22.76106
2009-06-24 34.7332 34.9301 34.0834 34.7528 457700 22.31845
2009-06-23 34.5166 34.9005 34.0145 34.5756 932600 22.20465
2009-06-22 34.7528 35.3337 34.7036 34.8415 985700 22.37542
2009-06-19 35.0974 35.8161 34.7528 34.7528 685500 22.31845
2009-06-18 35.5897 35.5897 34.8316 35.4125 1258000 22.74212
2009-06-17 35.9342 35.9342 34.5461 35.186 828300 22.59666
2009-06-16 35.4223 36.1508 35.2943 35.7767 929200 22.97601
2009-06-15 35.9638 36.269 35.5503 35.9342 750400 23.07716
2009-06-12 36.8203 37.2732 36.1804 36.5053 867000 23.44392
2009-06-11 36.6923 37.3125 36.4265 37.0566 989500 23.79797
2009-06-10 34.9497 36.6923 34.9497 36.6431 1128000 23.53242
2009-06-09 35.9342 36.4265 34.871 35.1073 902300 22.54611
2009-06-08 36.7219 36.7219 36.7219 36.7219 000 23.58302
2009-06-05 36.0032 36.8991 35.6291 36.7219 845400 23.58302
2009-06-04 35.57 36.2001 35.2746 36.0819 839500 23.17201
2009-06-03 35.442 35.9146 34.9694 35.4912 591600 22.79266
2009-06-02 35.4519 35.6389 34.7824 35.4026 1149200 22.73576
2009-06-01 34.4083 35.3928 33.9259 35.3928 740000 22.72946
2009-05-29 33.8668 34.3591 32.9315 34.1031 1571000 21.90121
2009-05-28 32.6362 33.345 32.5082 33.345 730100 21.41436
2009-05-27 33.0004 33.5714 32.9808 33.1284 873500 21.27525
2009-05-26 31.504 32.5771 31.3465 32.4885 684200 20.86431
2009-05-25 31.6123 32.4491 30.7952 31.504 1045300 20.23205
2009-05-22 32.2227 32.3211 31.3563 31.6123 677000 20.30161
2009-05-21 32.5869 32.6953 31.8289 32.4787 717800 20.85801
2009-05-20 33.4632 33.6502 32.6657 32.8823 500300 21.11721
2009-05-19 32.39 33.3155 32.331 33.0792 723800 21.24366
2009-05-18 31.9766 32.1931 31.7009 31.7994 333400 20.42176
2009-05-15 31.7895 32.6263 31.4646 32.4393 452200 20.83271
2009-05-14 31.5631 31.7895 31.2677 31.376 1002200 20.14985
2009-05-13 33.3549 33.3647 31.9273 32.1439 941900 20.643
2009-05-12 33.473 33.473 32.4983 33.0103 997200 21.19941
2009-05-11 33.601 33.9554 33.1875 33.6601 380600 21.61671
2009-05-08 33.3056 33.6207 33.0004 33.601 498700 21.57876
2009-05-07 33.9652 34.0637 33.2564 33.473 749200 21.49656
2009-05-06 33.8176 33.9652 33.1186 33.4238 499600 21.46496
2009-05-05 35.4223 35.4223 34.0539 34.1917 750100 21.95811
2009-05-04 32.9611 34.7233 32.8331 34.7233 736400 22.29951
2009-05-01 31.8486 32.8035 31.8092 32.6854 414100 20.99076
2009-04-30 31.5237 32.7248 31.5237 32.2128 926800 20.68725
2009-04-29 30.5294 31.2579 30.5294 31.0019 320300 19.9096
2009-04-28 31.3071 31.8978 30.4703 30.6573 734900 19.6883
2009-04-27 30.5195 31.3169 30.0273 30.8641 434300 19.82111
2009-04-24 31.8978 31.9963 30.49 30.5195 1545300 19.5998
2009-04-23 30.5786 31.6024 30.5786 31.2874 629500 20.09295
2009-04-22 30.5687 30.805 30.3423 30.5687 375400 19.6314
2009-04-21 30.5097 30.5097 30.0273 30.4506 271800 19.55555
2009-04-20 31.2579 31.2579 30.7066 31.0117 606500 19.9159
2009-04-17 31.4942 32.0159 31.2283 31.2874 706100 20.09295
2009-04-16 31.504 31.9569 31.248 31.4843 854500 20.2194
2009-04-15 31.4056 31.4548 31.0216 31.4056 711500 20.16886
2009-04-14 30.8148 31.4252 30.8148 31.1594 852900 20.01075
2009-04-13 30.2931 30.2931 30.2931 30.2931 000 19.45441
2009-04-10 30.2931 30.2931 30.2931 30.2931 000 19.45441
2009-04-09 30.7262 31.1102 30.0863 30.2931 604100 19.45441
2009-04-08 30.8148 31.1102 30.0469 30.362 477100 19.49866
2009-04-07 30.7164 31.8781 30.7164 30.8345 559000 19.8021
2009-04-06 31.2874 31.2874 30.5983 30.9921 431600 19.90331
2009-04-03 29.9288 30.8739 29.9288 30.7164 834600 19.72625
2009-04-02 29.8304 30.618 29.535 29.5842 829500 18.99915
2009-04-01 28.6883 29.7811 28.3536 29.5941 487200 19.00551
2009-03-31 29.0329 29.3479 28.8754 28.8951 470300 18.5566
2009-03-30 29.5842 29.7811 29.1707 29.2889 227100 18.8095
2009-03-27 29.5744 30.1257 29.3086 29.5842 850800 18.99915
2009-03-26 29.2298 29.8599 29.0624 29.3676 863500 18.86005
2009-03-25 29.2397 29.3873 28.9345 29.0132 755800 18.63245
2009-03-24 29.6827 29.8205 29.1412 29.5252 976300 18.96126
2009-03-23 28.9345 29.3381 28.708 28.9837 520000 18.6135
2009-03-20 29.1904 29.3676 28.452 28.452 667400 18.27204
2009-03-19 29.0427 29.5055 28.8754 29.4858 2861900 18.93595
2009-03-18 29.0427 29.3381 27.9106 28.3044 561900 18.17725
2009-03-17 28.1567 28.8852 28.1567 28.8852 1022600 18.55025
2009-03-16 29.4366 29.4366 28.2453 28.5505 1161300 18.3353
2009-03-13 28.5505 29.6138 28.5013 29.2101 1347300 18.7589
2009-03-12 28.009 28.2453 27.9106 28.2355 817400 18.133
2009-03-11 27.7629 28.3831 27.6644 28.0583 1818000 18.01921
2009-03-10 25.7939 27.5365 25.7939 27.5365 1162600 17.6841
2009-03-09 25.9219 26.2861 25.6167 26.0893 636100 16.7547
2009-03-06 25.1047 25.8333 24.8094 25.8333 841200 16.5903
2009-03-05 25.4986 25.597 25.1244 25.3509 722200 16.2805
2009-03-04 25.4198 25.6758 25.1343 25.4296 512600 16.33104
2009-03-03 24.9275 25.7545 24.8094 25.6758 406100 16.48915
2009-03-02 25.597 25.7447 25.154 25.3312 526300 16.26785
2009-02-27 25.597 26.3157 25.4001 26.0302 916300 16.71675
2009-02-26 25.6954 25.8431 25.282 25.7742 296800 16.55234
2009-02-25 25.7447 25.9613 25.341 25.725 788700 16.52075
2009-02-24 24.8586 25.9317 24.8094 25.7151 1082900 16.51439
2009-02-23 25.6954 26.168 25.41 26.0893 606900 15.92534
2009-02-20 25.6758 25.9613 25.3903 25.9613 437700 15.84721
2009-02-19 25.4789 25.7644 25.2721 25.4493 970400 15.53467
2009-02-18 24.4156 25.5576 24.1892 25.1047 1032900 15.32432
2009-02-17 25.597 25.6462 24.5042 24.7602 1781400 15.11403
2009-02-16 27.0048 27.566 26.7292 27.0147 591100 16.49022
2009-02-13 26.5421 27.3986 26.3157 27.3986 521200 16.72456
2009-02-12 26.0203 26.8276 25.9711 26.5815 856100 16.22578
2009-02-11 25.3509 26.2861 25.1146 26.2861 397200 16.04547
2009-02-10 26.0893 26.0893 25.4001 26.0499 705800 15.90129
2009-02-09 24.4845 25.4986 24.4156 25.3804 568000 15.49261
2009-02-06 23.4803 24.1892 23.1554 23.8249 788600 14.54311
2009-02-05 24.2187 24.3664 23.1554 23.1554 1113700 14.13444
2009-02-04 25.2327 25.3016 24.071 24.2876 884100 14.82555
2009-02-03 26.0007 26.2566 25.1047 25.1047 987800 15.32432
2009-02-02 26.3354 26.5618 25.9022 25.9908 668100 15.86521
2009-01-30 26.3748 26.8276 25.8923 26.7292 1098400 16.31594
2009-01-29 26.2861 26.483 25.7841 26.2861 708800 16.04547
2009-01-28 26.1089 26.4732 25.4001 25.9908 980800 15.86521
2009-01-27 26.4043 26.4732 26.0499 26.1089 835000 15.9373
2009-01-26 26.0007 26.0007 26.0007 26.0007 000 15.87126
2009-01-23 26.6898 26.9064 26.0007 26.0007 600700 15.87126
2009-01-22 26.8769 27.31 26.7882 27.0737 974200 16.52623
2009-01-21 27.566 27.6349 26.0991 26.6307 1641500 16.25582
2009-01-20 29.5153 29.5153 28.1961 28.2059 535700 17.21735
2009-01-19 29.7319 29.8008 29.2889 29.535 175000 18.02865
2009-01-16 29.5842 30.0962 29.2593 29.3775 367200 17.93251
2009-01-15 30.5195 30.5687 29.5448 29.5448 696600 18.03463
2009-01-14 30.9527 31.2677 30.7164 31.0117 363700 18.93005
2009-01-13 31.1102 31.5434 30.8148 30.9133 366900 18.86999
2009-01-12 31.3268 31.7403 30.9724 31.4351 335900 19.1885
2009-01-09 31.7009 31.7994 31.2973 31.504 337600 19.23056
2009-01-08 31.7009 31.7994 31.189 31.504 548600 19.23056
2009-01-07 31.9667 32.1439 31.504 31.947 492000 19.50098
2009-01-06 32.0455 32.3704 31.2973 31.4252 468600 19.18246
2009-01-05 33.0103 33.0103 31.9963 32.1538 337700 19.62721
2009-01-02 32.8331 33.1777 31.9963 32.518 229700 19.84952
2009-01-01 32.7839 32.7839 32.7839 32.7839 000 20.01183
2008-12-31 32.0258 32.8232 32.0258 32.7839 186000 20.01183
2008-12-30 31.1299 32.3408 31.1299 32.2128 185300 19.66322
2008-12-29 31.9864 32.2916 31.2087 31.4942 228000 19.22458
2008-12-26 31.7304 31.7304 31.7304 31.7304 000 19.36876
2008-12-25 31.7304 31.7304 31.7304 31.7304 000 19.36876
2008-12-24 30.7361 31.7501 30.7164 31.7304 317900 19.36876
2008-12-23 31.3859 31.9372 30.7164 30.9921 315100 18.91809
2008-12-22 32.1439 32.3802 31.3169 31.4056 305200 19.1705
2008-12-19 32.39 32.4097 31.7501 31.9864 817500 19.52503
2008-12-18 31.0117 32.4885 31.0117 32.4196 1648500 19.78946
2008-12-17 32.1242 32.6657 31.0314 31.3563 600400 19.1404
2008-12-16 31.9963 32.3704 31.5138 32.0947 655400 19.59113
2008-12-15 30.9921 32.1538 30.9133 31.8978 568400 19.47094
2008-12-12 31.1397 31.4252 29.9682 30.4014 691300 18.55752
2008-12-11 31.7895 32.0849 31.2579 31.4154 444700 19.17648
2008-12-10 31.504 32.2424 31.189 31.8978 575600 19.47094
2008-12-09 32.4885 32.6657 31.1397 31.504 717600 19.23056
2008-12-08 31.4843 32.3704 31.2579 32.0947 491900 19.59113
2008-12-05 30.421 31.4843 30.1651 31.1102 682900 18.99018
2008-12-04 30.5195 30.8739 29.791 30.5195 682800 18.62961
2008-12-03 29.7516 30.5195 29.5252 29.978 312000 18.29907
2008-12-02 29.2889 29.9288 29.0427 29.4858 381900 17.99862
2008-12-01 30.0273 30.4014 29.4366 29.919 363300 18.26305
2008-11-28 29.3381 30.3915 29.1412 30.2734 866900 18.47938
2008-11-27 29.535 29.6531 29.0427 29.0427 570700 17.72814
2008-11-26 29.1609 29.8796 28.6293 28.6293 640800 17.4758
2008-11-25 28.8951 29.2397 28.5308 29.1412 978400 17.78827
2008-11-24 28.836 29.279 27.6448 28.0681 796800 17.13323
2008-11-21 27.8613 28.6391 27.2903 28.5308 733700 17.41567
2008-11-20 29.3184 29.4366 28.5505 28.5505 1322100 17.4277
2008-11-19 30.1651 30.49 29.4858 29.535 913700 18.02865
2008-11-18 30.0666 31.2874 29.978 30.2734 996700 18.47938
2008-11-17 30.6376 31.504 30.0765 30.3718 343600 18.53945
2008-11-14 31.504 31.504 30.2045 30.5195 695600 18.62961
2008-11-13 31.0117 31.0413 30.0076 30.0076 577100 18.31713
2008-11-12 31.7009 31.9963 31.2283 31.5434 303400 19.25461
2008-11-11 32.9808 33.3844 31.7206 31.9076 365000 19.47692
2008-11-10 34.4575 34.6446 33.2564 33.4238 439600 20.40244
2008-11-07 33.4632 34.4181 32.6657 34.1129 769500 20.82308
2008-11-06 33.2958 34.4575 32.9808 33.6699 1242100 20.55266
2008-11-05 31.4942 34.2114 31.4942 33.916 1191900 20.70289
2008-11-04 30.0174 31.3957 29.8796 31.0314 356700 18.94208
2008-11-03 30.421 30.9724 29.7319 30.6376 436800 18.7017
2008-10-31 29.9288 30.0174 29.1412 29.4366 592000 17.96859
2008-10-30 29.1412 29.9288 28.6194 29.5252 630700 18.02267
2008-10-29 30.5195 31.2087 29.1215 29.1215 938600 17.77624
2008-10-28 29.5448 29.7811 28.649 29.2397 652900 17.84839
2008-10-27 29.9288 30.1355 29.6236 29.7811 864000 18.17887
2008-10-24 29.978 30.8936 29.9682 30.3718 419300 18.53945
2008-10-23 30.5687 31.2973 29.8697 30.2241 731200 18.44929
2008-10-22 32.1833 32.1833 31.3563 31.4942 739200 19.22458
2008-10-21 32.1439 32.459 31.504 32.1833 883800 19.64522
2008-10-20 29.978 31.3859 29.978 31.3071 740300 19.11037
2008-10-17 31.0117 31.3662 29.6531 29.978 327000 18.29907
2008-10-16 29.7418 30.2537 29.4366 29.7319 693500 18.14884
2008-10-15 31.7403 31.8584 30.7262 31.3071 688900 19.11037
2008-10-14 31.4449 32.39 31.2579 31.7403 1077700 19.3748
2008-10-13 29.4858 30.4703 29.0329 29.535 818100 18.02865
2008-10-10 28.7966 29.7811 28.4816 28.5505 1657200 17.4277
2008-10-09 29.0526 31.3169 28.9246 30.2537 724100 18.46736
2008-10-08 29.0427 29.9682 28.6982 29.0526 847500 17.73419
2008-10-07 29.0427 30.9133 28.8163 30.5195 712800 18.62961
2008-10-06 30.3521 30.3521 29.6433 29.7221 275200 18.14286
2008-10-03 29.7811 30.8148 29.7713 30.5392 780600 18.64163
2008-10-02 31.7009 31.7797 30.5687 30.8641 434300 18.83995
2008-10-01 30.618 31.4843 30.618 31.4843 377600 19.21854
2008-09-30 29.5252 30.4801 29.3381 29.6827 1282300 18.11881
2008-09-29 33.1481 33.3549 31.3465 31.3563 480300 19.1404
2008-09-26 32.4885 32.7839 31.8978 32.7839 718800 20.01183
2008-09-25 31.5532 32.3999 31.4548 31.9963 738500 19.53107
2008-09-24 31.504 31.8486 31.1594 31.6615 935200 19.3267
2008-09-23 31.4056 32.0849 31.1102 31.3859 707900 19.15847
2008-09-22 33.8668 33.8668 31.3071 32.0947 1856200 19.59113
2008-09-19 32.5673 34.8415 32.4983 33.9652 2082900 20.73292
2008-09-18 32.3014 32.5673 30.2438 31.7206 2851100 19.36278
2008-09-17 33.8865 34.2606 33.0398 33.3844 1060100 20.37839
2008-09-16 32.8823 33.5714 32.7346 33.5714 1172200 20.49254
2008-09-15 34.0932 34.3197 33.473 33.9652 777700 20.73292
2008-09-12 34.172 34.6938 33.9062 34.6446 1083900 21.14763
2008-09-11 34.1228 34.556 34.1228 34.4575 1020200 21.03343
2008-09-10 33.3253 34.9301 33.2466 34.7528 1149200 21.21368
2008-09-09 34.9399 35.0974 34.3197 34.6544 1028500 21.15362
2008-09-08 33.6896 35.2451 33.6896 35.0974 624500 21.42403
2008-09-05 32.9808 33.158 32.6756 32.9808 1147000 20.13202
2008-09-04 35.2648 35.3731 34.0145 34.0145 1415600 20.76301
2008-09-03 34.556 35.2746 34.556 34.871 652700 21.28583
2008-09-02 34.4575 34.7036 34.0736 34.5067 1436600 21.06346
2008-09-01 34.7528 35.0974 34.4772 34.7135 283100 21.18969
2008-08-29 34.2508 35.1565 33.916 34.8119 1511600 21.24976
2008-08-28 34.2705 34.3787 33.5813 33.6699 990800 20.55266
2008-08-27 34.0736 34.4477 33.2564 33.9456 1234700 20.72095
2008-08-26 34.1622 34.3098 33.8963 34.0539 782700 20.78706
2008-08-25 34.3591 34.8513 34.2114 34.556 834900 21.09355
2008-08-22 33.2269 33.9652 33.1777 33.5813 1080000 20.49858
2008-08-21 33.9554 34.0834 32.9611 33.2761 894800 20.31228
2008-08-20 33.4632 34.3197 33.2761 33.4828 1142900 20.43845
2008-08-19 35.5897 35.7472 34.6741 34.7233 953500 20.37685
2008-08-18 34.9104 35.7964 34.8316 35.6488 478600 20.91996
2008-08-15 34.556 35.2648 34.556 35.0384 763200 20.56176
2008-08-14 34.5166 35.7177 34.4575 35.1073 703800 20.60219
2008-08-13 35.3928 35.6389 34.2311 34.2606 804800 20.10532
2008-08-12 35.5208 35.9342 35.4519 35.7374 809800 20.97195
2008-08-11 35.2451 35.5208 35.0384 35.3829 753200 20.76392
2008-08-08 34.4083 35.1663 34.3098 34.7528 1088800 20.39416
2008-08-07 34.8513 35.1368 34.1818 34.7036 789000 20.36528
2008-08-06 34.0834 34.743 33.9259 34.7036 1445800 20.36528
2008-08-05 32.2325 33.3253 32.0258 33.1678 1023700 19.46402
2008-08-04 32.9118 33.1481 32.0652 32.3113 701800 18.9614
2008-08-01 33.2761 33.5714 32.9414 33.473 1060700 19.64312
2008-07-31 33.5714 34.0932 32.7445 34.0637 1203500 19.98977
2008-07-30 32.9808 33.473 32.9808 33.1973 843200 19.48133
2008-07-29 31.7994 32.6066 31.6517 32.0455 710600 18.80542
2008-07-28 32.1439 32.8823 31.8486 32.518 737300 19.0827
2008-07-25 32.4885 32.6854 31.6024 32.1045 954100 18.84004
2008-07-24 32.9315 33.857 32.4983 33.6699 1292700 19.75867
2008-07-23 30.7656 32.7839 30.7656 32.4885 1135600 19.06539
2008-07-22 31.4449 31.4449 30.1257 30.4703 950800 17.88104
2008-07-21 30.6869 31.7895 30.5392 31.4646 682600 18.46453
2008-07-18 30.8641 30.9921 29.6236 29.6236 804200 17.38416
2008-07-17 30.3226 30.8542 30.3226 30.7066 566600 18.0197
2008-07-16 28.3044 29.978 27.8121 29.9583 1062200 17.58058
2008-07-15 29.2495 29.4464 27.8121 28.5997 914800 16.7833
2008-07-14 29.5645 29.85 29.2889 29.5645 589000 17.34948
2008-07-11 30.3718 30.3718 29.6236 30.2045 527700 17.72506
2008-07-10 29.8304 29.8796 29.1511 29.7221 1070100 17.44197
2008-07-09 29.8304 30.1454 29.8304 30.1454 1502600 17.69037
2008-07-08 29.6433 29.8008 29.0723 29.2397 951600 17.15888
2008-07-07 30.2241 30.2241 29.5645 29.9288 809600 17.56326
2008-07-04 29.535 30.8838 29.3775 30.2734 2009800 17.76549
2008-07-03 29.2495 29.4366 28.6588 29.0526 1565100 17.04908
2008-07-02 30.7755 30.8936 29.5547 29.7418 1220300 17.45353
2008-07-01 30.8247 31.0314 30.5392 30.8148 617100 18.0832
2008-06-30 31.947 32.3704 30.7262 30.9133 1343500 18.141
2008-06-27 31.3071 31.8683 31.0117 31.6615 1114300 18.58007
2008-06-26 31.1102 32.9808 31.1102 32.6756 952100 19.17518
2008-06-25 30.8148 31.0413 29.7614 30.8936 1625700 18.12944
2008-06-24 31.4056 31.4056 30.7262 31.0413 843300 18.21612
2008-06-23 30.9133 31.2776 30.6967 31.1201 856300 18.26236
2008-06-20 31.4548 31.5729 30.8936 31.4252 895300 18.4414
2008-06-19 31.4252 31.8289 31.4154 31.5828 1339200 18.53389
2008-06-18 31.7206 32.0947 31.4252 31.6024 1222200 18.54539
2008-06-17 31.9175 32.1833 31.5532 32.1538 1034400 18.86897
2008-06-16 31.5335 32.5279 31.4351 31.7797 1175400 18.64944
2008-06-13 31.376 31.6418 30.7656 30.9625 1639100 18.16988
2008-06-12 31.2579 31.7206 31.1397 31.504 2149100 18.48765
2008-06-11 31.2087 31.6812 31.1594 31.6024 1900600 18.54539
2008-06-10 31.504 31.504 31.0216 31.2579 1531400 18.34323
2008-06-09 32.1636 32.1636 32.1636 32.1636 000 18.87472
2008-06-06 31.9175 32.2916 31.8978 32.1636 1408400 18.87472
2008-06-05 31.4843 31.9766 31.3071 31.4548 2226900 18.45877
2008-06-04 31.6024 31.8092 31.2087 31.4056 1383500 18.4299
2008-06-03 32.5082 32.6066 31.4843 31.8978 1619700 18.71874
2008-06-02 33.7093 33.8274 32.5869 32.8725 1191300 19.29073
2008-05-30 34.3689 34.4477 33.6207 33.8471 1321300 19.86266
2008-05-29 33.7191 34.1228 33.3844 34.0637 927900 19.98977
2008-05-28 33.6699 34.1425 33.4927 33.5419 1004500 19.68356
2008-05-27 33.3352 33.8668 33.3352 33.473 1111800 19.64312
2008-05-26 33.7487 34.044 33.2761 33.473 738300 19.64312
2008-05-23 34.556 34.6938 33.6896 33.8668 1253900 19.87422
2008-05-22 34.615 34.8415 34.2114 34.615 1221900 20.31329
2008-05-21 34.8907 35.6192 34.7627 34.9596 1193800 20.51551
2008-05-20 36.6825 36.7022 35.2156 35.4223 1678300 20.78704
2008-05-19 36.9188 36.9975 36.5348 36.84 699500 21.619
2008-05-16 36.5348 37.0861 36.2788 36.4462 1308000 21.3879
2008-05-15 35.8161 36.2198 35.5503 36.013 1409200 21.13369
2008-05-14 35.8358 35.8555 35.2451 35.6586 885300 20.92571
2008-05-13 35.4617 35.826 35.2943 35.7177 1324300 20.96039
2008-05-12 35.0482 35.4223 34.9399 35.1466 914100 20.62525
2008-05-09 35.1466 35.6389 34.3591 34.9104 1043700 20.48664
2008-05-08 34.3492 34.9005 33.5222 34.7332 1911200 20.38265
2008-05-07 36.0622 36.3773 34.4772 34.556 1362100 20.27867
2008-05-06 36.456 36.6037 35.5208 35.9047 1699500 21.07013
2008-05-05 37.4602 37.9033 36.4167 37.1157 975800 21.78079
2008-05-02 35.3042 37.4996 35.0679 37.2338 1809800 21.85009
2008-05-01 35.3436 35.3436 34.3098 34.5855 617600 20.29598
2008-04-30 35.0482 35.6389 34.6544 35.3337 734300 20.73505
2008-04-29 35.0679 35.5109 34.9202 35.1073 658100 20.60219
2008-04-28 35.0482 35.4125 34.7036 34.8611 917700 20.45771
2008-04-25 34.7036 34.7036 34.7036 34.7036 000 20.36528
2008-04-24 35.9342 35.9736 34.7036 34.7036 872500 20.36528
2008-04-23 35.6488 36.2788 35.2943 35.6881 769400 20.94302
2008-04-22 36.2985 36.397 35.5503 35.7374 1061400 20.97195
2008-04-21 36.3674 36.4659 36.013 36.3182 861800 21.31279
2008-04-18 36.3773 36.3773 34.8218 35.5405 796000 20.85641
2008-04-17 36.7908 36.9089 36.2296 36.4265 958000 21.37634
2008-04-16 35.5897 35.7374 35.1762 35.6291 1199800 20.9084
2008-04-15 33.1973 35.058 33.1777 35.0482 1562500 20.56751
2008-04-14 33.7191 33.729 33.3253 33.4828 958100 19.64888
2008-04-11 34.743 34.7528 34.2114 34.4575 1086600 20.22086
2008-04-10 35.442 35.5011 34.3197 34.4575 1378200 20.22086
2008-04-09 36.2296 36.5545 35.3928 35.442 1389900 20.7986
2008-04-08 37.0074 37.0861 36.0327 36.6136 1558700 21.48614
2008-04-07 38.3955 38.3955 36.9286 37.3618 736400 21.92521
2008-04-04 37.9131 38.7499 37.9033 37.9328 986700 22.26029
2008-04-03 37.4996 38.6318 37.1157 37.9131 1478400 22.24873
2008-04-02 37.795 38.1002 37.3027 37.8245 1513000 22.19674
2008-04-01 36.9975 37.0664 35.8456 36.5742 896600 21.46302
2008-03-31 37.0172 37.5981 36.4856 36.8203 1169100 21.60744
2008-03-28 37.411 37.411 36.2887 37.411 1658500 21.95408
2008-03-27 37.3913 38.3463 36.9483 38.3463 710400 22.50295
2008-03-26 37.7556 38.0608 36.6431 37.9229 975100 22.25448
2008-03-25 36.2296 37.8048 35.7374 37.8048 1370700 22.18518
2008-03-24 34.2114 34.2114 34.2114 34.2114 000 20.07644
2008-03-21 34.2114 34.2114 34.2114 34.2114 000 20.07644
2008-03-20 37.2929 37.2929 34.2114 34.2114 2607700 20.07644
2008-03-19 36.0819 36.5249 35.1466 36.2493 1570700 21.27235
2008-03-18 33.473 34.8021 33.473 34.1228 1335900 20.02445
2008-03-17 33.6699 34.0834 32.6854 33.6699 977600 19.75867
2008-03-14 34.9301 35.3632 33.5911 34.4575 971500 20.22086
2008-03-13 36.5249 36.7415 33.473 34.4575 937200 20.22086
2008-03-12 38.3463 38.7893 36.2985 36.712 2102800 21.54388
2008-03-11 32.5377 35.6192 32.4097 35.2451 2988100 20.68305
2008-03-10 32.5869 33.473 32.3507 33.473 2026700 19.64312
2008-03-07 33.7683 34.0637 32.7149 33.1777 3595200 19.46983
2008-03-06 37.7063 37.9033 34.6642 35.5897 3512400 20.88528
2008-03-05 38.6416 39.124 37.1452 37.1452 1128900 21.7981
2008-03-04 38.3955 39.38 38.1986 38.6416 1272300 22.67624
2008-03-03 39.8722 39.8722 38.6416 38.6416 1158500 22.67624
2008-02-29 41.4474 41.7723 40.4433 41.3884 1208800 24.28816
2008-02-28 43.0128 43.5149 41.4278 41.7034 1455100 24.47301
2008-02-27 42.8159 43.3869 42.5796 43.1605 1435000 25.32809
2008-02-26 42.1268 42.8257 41.2505 42.0382 1187300 24.66948
2008-02-25 40.9749 42.2843 40.5614 40.65 1213700 23.85484
2008-02-22 41.349 41.349 40.2365 40.7583 923300 23.91839
2008-02-21 41.8117 42.1957 40.8764 41.9496 1022200 24.61749
2008-02-20 42.4024 42.5599 41.4474 41.4474 899300 23.49702
2008-02-19 41.349 42.5402 40.8863 42.1858 1990100 23.91563
2008-02-18 41.7133 41.7133 40.5023 40.8568 2093000 23.1622
2008-02-15 43.318 43.318 41.664 41.9889 1958400 23.804
2008-02-14 45.1885 45.1885 43.5838 44.4305 1259300 25.18818
2008-02-13 44.3025 44.7948 43.889 44.7652 1553700 25.37792
2008-02-12 44.4896 44.6963 42.5501 43.3672 1768000 24.58538
2008-02-11 45.1885 45.3658 43.4361 44.0662 894900 24.98165
2008-02-08 45.2476 45.73 44.8144 45.2082 712100 25.62906
2008-02-07 45.287 45.4445 43.9087 44.5388 1944800 25.24957
2008-02-06 47.256 47.9451 45.7891 46.2912 1590300 26.24303
2008-02-05 48.526 49.6582 48.3291 48.7327 879500 27.62714
2008-02-04 48.2405 49.7173 47.9451 48.4866 1630800 27.48763
2008-02-01 47.3741 47.8861 47.1477 47.384 1237000 26.86255
2008-01-31 47.64 47.8073 45.6119 46.5668 2060600 26.39927
2008-01-30 50.8987 50.8987 47.699 48.8509 1618300 27.69415
2008-01-29 50.7018 52.1785 49.4711 49.4711 1676500 28.04575
2008-01-28 49.6877 49.6877 49.6877 49.6877 000 28.16854
2008-01-25 49.7173 50.2095 48.4473 49.6877 1655300 28.16854
2008-01-24 44.7455 49.2053 44.145 49.0773 3170800 27.8225
2008-01-23 44.3025 46.1534 41.6345 42.1071 2208200 23.87101
2008-01-22 43.2983 44.0958 40.1676 40.7583 1997800 23.10636
2008-01-21 46.4684 46.9311 45.4938 45.6611 1001000 25.88582
2008-01-18 45.287 47.0394 44.7948 46.301 1468300 26.24858
2008-01-17 47.6104 48.3882 46.8031 47.0591 1379100 26.67836
2008-01-16 47.3938 48.2405 46.8622 46.8622 1165200 26.56674
2008-01-15 50.1997 50.7904 48.4079 49.097 1046700 27.83367
2008-01-14 49.0281 50.5738 48.4571 49.1758 1591700 27.87834
2008-01-11 52.9169 53.0645 49.4711 49.609 1331300 28.12393
2008-01-10 53.2122 53.6553 50.7411 51.7355 1263600 29.32947
2008-01-09 54.4428 54.4428 52.3656 52.4739 1226300 29.74807
2008-01-08 55.6242 56.3725 54.4921 54.6398 984500 30.97595
2008-01-07 57.101 57.2487 55.516 55.516 1245100 31.47268
2008-01-04 58.0855 58.8731 57.8098 58.0855 633000 32.92936
2008-01-03 59.5524 59.5524 57.1207 57.2487 808900 32.45496
2008-01-02 59.513 60.0545 59.1291 59.4737 185500 33.71634
2008-01-01 59.5622 59.5622 59.5622 59.5622 000 33.76651
2007-12-31 59.6509 59.9561 58.8436 59.5622 185100 33.76651
2007-12-28 58.7747 59.7001 58.2135 59.6509 218200 33.8168
2007-12-27 57.8788 58.9223 57.6819 58.9223 275800 33.40375
2007-12-26 58.2135 58.2135 58.2135 58.2135 000 33.00192
2007-12-25 58.2135 58.2135 58.2135 58.2135 000 33.00192
2007-12-24 57.3373 58.4793 57.2191 58.2135 230800 33.00192
2007-12-21 56.3036 57.3964 55.8015 56.7072 496800 32.14798
2007-12-20 56.1165 56.8943 55.5849 56.1165 1349400 31.81311
2007-12-19 56.4808 56.8943 55.7621 55.7621 616300 31.61219
2007-12-18 55.5455 57.0813 54.4428 56.0771 772400 31.79077
2007-12-17 57.5933 57.6031 55.4766 56.0181 509200 31.75732
2007-12-14 58.3316 58.4892 57.6031 57.8886 577700 32.81773
2007-12-13 59.2472 59.2472 57.9378 58.0757 889000 32.9238
2007-12-12 58.7845 59.4441 58.3316 59.1192 498000 33.51537
2007-12-11 58.9223 60.0447 58.8436 59.5622 502100 33.76651
2007-12-10 58.7156 59.07 58.1052 58.5581 381500 33.19728
2007-12-07 59.0011 59.4146 58.7845 59.0405 497100 33.47076
2007-12-06 57.101 58.8239 57.101 58.056 608900 32.91263
2007-12-05 56.6087 56.6087 55.831 56.4709 407800 32.01402
2007-12-04 56.2051 56.9041 56.0771 56.7958 616700 32.19821
2007-12-03 55.7719 56.2937 55.5849 56.0181 389000 31.75732
2007-11-30 55.0336 55.7227 54.5118 55.5258 1488000 31.47823
2007-11-29 54.6496 55.1222 54.433 54.9351 848700 31.14336
2007-11-28 54.3346 54.5413 53.5962 54.0294 463400 30.62991
2007-11-27 53.4387 53.9309 52.7003 53.6454 589900 30.41221
2007-11-26 52.848 54.1672 52.5034 54.1672 582200 30.70802
2007-11-23 52.72 53.0645 52.2573 52.277 976800 29.63645
2007-11-22 54.7382 54.7481 53.1729 53.3599 1564000 30.25036
2007-11-21 55.5258 56.0082 55.1714 55.6341 659700 31.53963
2007-11-20 55.3191 55.4273 54.9548 55.1615 390000 31.27171
2007-11-19 55.7326 56.2937 55.6341 55.959 322100 31.72382
2007-11-16 55.6833 56.5891 55.3092 55.3092 454200 31.35544
2007-11-15 56.3036 56.9041 55.3289 55.516 443100 31.47268
2007-11-14 55.7522 56.2642 55.575 56.1362 394200 31.82428
2007-11-13 54.1475 55.3191 54.118 55.1615 363900 31.27171
2007-11-12 56.0082 56.1165 54.1475 54.1475 594900 30.69686
2007-11-09 56.5989 57.0321 56.1362 56.3134 431700 31.92473
2007-11-08 56.8155 56.8155 55.6735 56.0082 597700 31.75171
2007-11-07 57.1995 57.9477 57.1995 57.672 638200 32.69494
2007-11-06 55.6242 57.0813 55.2304 56.9238 312200 32.27078
2007-11-05 56.8056 56.9533 56.0181 56.4118 815300 31.98052
2007-11-02 57.1995 57.2979 56.4315 57.2093 485100 32.43263
2007-11-01 57.101 58.9715 57.0715 58.3021 635000 33.05215
2007-10-31 55.8212 56.6284 55.2698 56.4611 615700 32.00847
2007-10-30 57.9969 58.0264 55.9196 55.9196 501600 31.70148
2007-10-29 57.2487 58.0363 57.2487 57.672 783600 32.69494
2007-10-26 55.132 56.1657 54.9745 55.9196 910600 31.70148
2007-10-25 54.118 54.9253 54.118 54.6988 573500 31.0094
2007-10-24 54.6496 54.7382 53.6553 53.8521 377200 30.52939
2007-10-23 53.6848 54.0786 53.4091 54.0786 281800 30.6578
2007-10-22 53.2122 53.7537 52.7692 53.2122 325500 30.16663
2007-10-19 54.1278 54.6398 53.5962 54.4527 331600 30.86988
2007-10-18 53.163 54.5118 52.9169 54.1278 553800 30.68569
2007-10-17 53.1729 53.606 52.2376 52.2376 395100 29.61411
2007-10-16 52.5625 53.1532 51.9718 52.8676 373600 29.97127
2007-10-15 53.6553 54.3444 52.2671 52.7101 442100 29.88198
2007-10-12 54.3444 54.4822 53.3107 53.5667 363000 30.3676
2007-10-11 54.6398 54.6398 54.3444 54.3444 172800 30.80848
2007-10-10 54.8367 54.9056 54.5413 54.6398 273000 30.97595
2007-10-09 54.1475 54.5315 53.6553 54.4921 571700 30.89222
2007-10-08 54.1475 54.5019 53.9014 54.2459 322200 30.75264
2007-10-05 53.2122 53.8128 52.8283 53.8128 401800 30.50711
2007-10-04 54.5315 54.5315 53.1138 53.1729 843800 30.14435
2007-10-03 55.2994 55.7621 54.7874 54.8367 806500 31.08757
2007-10-02 53.4091 54.1377 53.2024 54.1377 567800 30.6913
2007-10-01 52.9169 52.9169 52.2573 52.5428 345700 29.78713
2007-09-28 51.9324 52.9759 51.4893 52.9169 866800 29.99922
2007-09-27 51.3023 51.9324 51.3023 51.6862 473100 29.30152
2007-09-26 51.2826 51.5681 50.8002 51.1448 711900 28.99459
2007-09-25 51.9324 52.2573 50.9085 51.2826 928100 29.07271
2007-09-24 49.3234 51.8339 49.1364 51.6666 1224000 29.29041
2007-09-21 48.6835 49.2349 48.6343 49.0281 518600 27.79461
2007-09-20 48.782 49.1069 48.3488 48.9592 1742100 27.75555
2007-09-19 48.6245 48.9198 48.2799 48.6343 649600 27.57136
2007-09-18 49.0773 49.0773 47.3643 47.4529 770800 26.90161
2007-09-17 49.0183 49.3628 48.8214 49.0773 352100 27.8225
2007-09-14 48.1421 49.3333 48.1027 49.2939 748600 27.94529
2007-09-13 48.7327 49.4908 47.9944 48.0436 482100 27.23648
2007-09-12 49.1758 49.5204 48.4374 48.5851 954400 27.54347
2007-09-11 47.7975 48.841 47.7975 48.5359 562000 27.51558
2007-09-10 48.0436 48.2602 46.8622 48.2602 396300 27.35928
2007-09-07 47.2068 48.7327 47.2068 48.4374 744400 27.45973
2007-09-06 47.0985 47.7482 46.813 47.2068 613700 26.76209
2007-09-05 47.3348 48.0141 47.256 47.64 1007600 27.00768
2007-09-04 46.9114 47.1379 46.6653 46.7637 420500 26.51089
2007-09-03 46.2813 47.0197 45.9958 46.5865 630800 26.41044
2007-08-31 45.4741 45.7793 45.3854 45.6808 1280500 25.89699
2007-08-30 45.7005 46.6062 45.5331 45.5331 871600 25.81325
2007-08-29 44.7948 45.4741 44.5979 44.6963 1036600 25.33886
2007-08-28 46.7539 47.1083 45.9072 46.0746 909800 26.12024
2007-08-27 46.9803 47.3446 46.5865 46.8622 680300 26.56674
2007-08-24 46.5176 46.6062 45.8876 46.2715 930800 26.23186
2007-08-23 46.2715 46.7244 45.8777 46.5176 1332100 26.37138
2007-08-22 44.4994 45.4347 44.3025 44.6865 1468800 25.33331
2007-08-21 45.0409 46.5078 44.8243 45.9466 928200 25.30664
2007-08-20 44.4502 45.3854 44.3025 45.3559 1458800 24.98129
2007-08-17 42.6288 43.9875 41.2801 42.747 1987200 23.54435
2007-08-16 44.844 44.903 41.1127 43.003 1813700 23.68535
2007-08-15 44.1155 44.4403 43.2983 44.3025 738400 24.4011
2007-08-14 45.9762 46.114 44.3124 45.1393 680000 24.86199
2007-08-13 45.287 46.3503 45.287 46.2715 588000 25.48559
2007-08-10 45.2673 45.2772 43.0719 44.9916 1874200 24.78064
2007-08-09 46.7637 47.1871 45.8186 46.6653 631000 25.70249
2007-08-08 45.287 46.3699 45.2673 46.3699 667300 25.53978
2007-08-07 45.9762 46.2715 44.3813 45.1787 984200 24.88369
2007-08-06 45.2968 45.8876 45.0901 45.6611 526400 25.14939
2007-08-03 46.2715 46.4979 45.8088 46.0549 440000 25.36629
2007-08-02 46.7637 47.0197 44.8834 45.7793 1167400 25.21449
2007-08-01 48.0338 48.0535 45.6316 45.8285 1047600 25.24159
2007-07-31 48.1322 48.4866 47.7089 48.2897 580100 26.59718
2007-07-30 47.8959 48.1814 47.4627 48.0042 565800 26.43993
2007-07-27 48.2405 48.8607 48.2011 48.3783 1257500 26.64598
2007-07-26 50.0717 50.5048 49.225 49.54 634800 27.28582
2007-07-25 50.5442 50.5442 49.8354 49.8945 443000 27.48108
2007-07-24 50.239 51.0562 50.1603 50.9085 499200 28.03957
2007-07-23 50.2981 50.3966 49.9732 50.0914 325800 27.58953
2007-07-20 50.5541 50.6525 50.2784 50.6525 173200 27.89857
2007-07-19 50.4064 50.6624 49.9634 50.1012 588000 27.59492
2007-07-18 50.3079 50.5344 49.8649 49.8649 705400 27.46477
2007-07-17 49.5499 50.6919 49.3924 50.4064 652200 27.76302
2007-07-16 49.0183 49.4613 48.9198 49.1856 452200 27.09063
2007-07-13 49.668 49.7665 48.6343 48.8509 474900 26.90628
2007-07-12 48.4473 48.6835 48.1814 48.6835 369300 26.81408
2007-07-11 48.5851 48.5851 47.9845 48.0731 507200 26.47788
2007-07-10 48.8312 48.9296 48.6245 48.6343 450200 26.78698
2007-07-09 48.7229 49.0183 48.6835 48.7131 486700 26.83038
2007-07-06 48.7623 48.8214 48.4079 48.4079 445600 26.66228
2007-07-05 48.1617 48.7131 48.1617 48.6343 529500 26.78698
2007-07-04 48.2405 48.6048 47.8172 48.1224 242600 26.50503
2007-07-03 48.0239 48.7327 47.9944 48.2208 396400 26.55923
2007-07-02 48.2208 48.8214 47.7679 47.8565 491200 26.35858
2007-06-29 48.1322 48.1519 47.5021 47.9451 1386600 26.40738
2007-06-28 47.9648 48.526 47.7187 47.7679 671300 26.30978
2007-06-27 48.5851 48.8312 47.4529 47.5317 727500 26.17969
2007-06-26 49.4219 49.5204 48.7623 48.9296 686900 26.94963
2007-06-25 49.4711 50.1209 49.0773 49.6188 408700 27.32923
2007-06-22 50.6033 50.6033 49.7763 49.9043 554800 27.48648
2007-06-21 50.3375 50.7018 50.0126 50.4064 1708200 27.76302
2007-06-20 49.225 50.4064 49.1364 50.3375 1028600 27.72508
2007-06-19 48.7918 49.1758 48.6835 49.0478 576500 27.01473
2007-06-18 48.3488 48.8804 48.3488 48.8312 660400 26.89543
2007-06-15 47.2659 48.27 47.256 47.9451 349300 26.40738
2007-06-14 47.1083 47.2855 46.941 47.2659 477700 26.03329
2007-06-13 47.256 47.6892 46.3798 46.5668 687500 25.64823
2007-06-12 48.1421 48.5949 47.6498 47.7482 323100 26.29893
2007-06-11 47.7482 47.7482 47.7482 47.7482 000 26.29893
2007-06-08 47.6498 48.0338 47.3348 47.7482 487100 26.29893
2007-06-07 48.339 48.4768 47.7581 48.0731 456300 26.47788
2007-06-06 48.2208 48.7032 47.8467 48.6835 612800 26.81408
2007-06-05 48.782 48.8706 47.7482 47.8172 707000 26.33693
2007-06-04 49.0281 49.5991 48.9493 49.4219 294000 27.22078
2007-06-01 48.1125 48.969 47.8565 48.782 325900 26.86833
2007-05-31 47.6006 48.4177 47.4627 47.8467 466900 26.35318
2007-05-30 48.2405 48.2405 46.6259 47.64 710500 26.23933
2007-05-29 48.0436 48.339 47.8959 48.0436 436900 26.46163
2007-05-28 48.6245 48.7032 47.7679 47.9255 289800 26.39658
2007-05-25 48.4374 48.7327 48.2799 48.5063 1031300 26.71648
2007-05-24 49.0084 49.225 48.4571 49.097 422700 27.04183
2007-05-23 49.225 49.9634 49.0478 49.0773 556100 27.03098
2007-05-22 49.4219 49.5893 48.9789 49.1561 441800 27.07438
2007-05-21 49.0183 50.0126 48.9789 49.8354 631700 27.44853
2007-05-18 48.9296 49.0183 48.0731 48.8509 608600 26.90628
2007-05-17 48.0436 49.0281 48.0436 48.7032 926400 26.82493
2007-05-16 47.512 47.6006 47.1576 47.5809 395400 26.20678
2007-05-15 47.2462 47.4726 47.0099 47.4037 534200 26.10919
2007-05-14 46.5373 47.6498 46.5373 47.2265 773300 26.01159
2007-05-11 46.1829 46.4586 46.0254 46.0254 472500 25.35004
2007-05-10 47.0591 47.2068 46.2912 46.4684 653600 25.59404
2007-05-09 47.1083 47.256 46.7145 46.813 471100 25.78384
2007-05-08 47.4824 47.6006 46.9016 47.2166 438700 26.00613
2007-05-07 46.6555 47.6006 46.5275 47.1969 553900 25.99528
2007-05-04 47.0197 47.1477 46.1632 46.3699 700500 25.53978
2007-05-03 47.4923 47.5021 46.7637 46.7637 589900 25.75668
2007-05-02 47.128 47.2757 46.7539 47.2757 532500 26.03868
2007-05-01 47.0788 47.1772 46.6358 46.6653 198300 25.70249
2007-04-30 46.7637 47.3545 46.7637 47.256 398200 26.02783
2007-04-27 47.4529 47.6006 46.4979 46.7637 869400 25.75668
2007-04-26 47.2462 47.6498 46.9902 47.6498 661900 26.24473
2007-04-25 46.7047 46.7047 46.7047 46.7047 000 25.72419
2007-04-24 46.9508 47.0886 46.3601 46.7047 488900 25.72419
2007-04-23 47.6498 48.0239 46.3798 46.6653 764900 25.70249
2007-04-20 46.9607 47.4726 46.6555 47.069 501400 25.92484
2007-04-19 46.9607 46.9607 46.0844 46.7933 835600 25.77299
2007-04-18 48.4374 48.4374 46.4684 47.0099 914000 25.89229
2007-04-17 47.5021 48.5359 47.5021 48.4374 796300 26.67853
2007-04-16 47.00 47.3938 46.9311 47.3938 321300 26.10373
2007-04-13 47.3446 47.3741 46.5176 46.6358 360400 25.68624
2007-04-12 47.2265 47.3446 46.7637 46.9607 503100 25.86519
2007-04-11 46.3207 47.5021 45.9762 47.1576 720700 25.97364
2007-04-10 45.2673 46.429 45.1787 46.2715 1330100 25.48559
2007-04-09 45.0409 45.0409 45.0409 45.0409 000 24.80779
2007-04-06 45.0409 45.0409 45.0409 45.0409 000 24.80779
2007-04-05 45.4347 45.4347 44.6471 45.031 187400 24.80234
2007-04-04 44.4994 45.6513 44.4994 45.2476 686800 24.92164
2007-04-03 43.5051 44.2533 43.0719 44.1548 688600 24.31974
2007-04-02 43.4165 43.4165 42.9341 43.0719 487200 23.7233
2007-03-30 43.318 43.5641 43.2097 43.318 1088100 23.85885
2007-03-29 42.9045 43.2491 42.8061 43.2491 663600 23.8209
2007-03-28 42.3827 43.2491 42.3827 43.1408 1059800 23.76125
2007-03-27 41.9496 42.5107 41.9397 42.3532 492500 23.32745
2007-03-26 42.3335 42.5501 41.8905 41.9889 461000 23.1268
2007-03-23 41.9889 42.3335 41.6148 42.2351 450400 23.2624
2007-03-22 42.176 42.2744 41.6837 41.9889 714800 23.1268
2007-03-21 41.5459 41.8019 41.5262 41.605 606100 22.91536
2007-03-20 40.8371 41.4278 40.7977 41.3588 1083900 22.77975
2007-03-19 40.3547 40.7386 40.0691 40.4236 708200 22.26466
2007-03-16 40.3054 40.6599 40.3054 40.3645 730400 22.23211
2007-03-15 40.6402 40.6402 40.3054 40.335 1686700 22.21586
2007-03-14 40.522 40.5713 40.2267 40.2267 884300 22.15621
2007-03-13 40.8075 41.349 40.8075 40.9552 1023000 22.55746
2007-03-12 40.4334 40.9158 40.3744 40.7878 511400 22.46526
2007-03-09 40.5516 40.8568 40.5417 40.6992 1141100 22.41646
2007-03-08 40.7288 40.8568 40.4433 40.463 1099000 22.28636
2007-03-07 41.2505 41.2998 40.4433 40.6402 1122600 22.38396
2007-03-06 40.7583 40.8272 40.2857 40.7091 1012300 22.42191
2007-03-05 41.1816 41.2801 40.463 40.7583 794600 22.44901
2007-03-02 41.6443 42.0185 41.4474 41.6443 680200 22.937
2007-03-01 41.8806 42.4319 41.605 41.6443 636600 22.937
2007-02-28 41.349 43.0227 40.463 41.2013 1440900 22.69301
2007-02-27 44.0071 44.4108 43.8102 43.8102 703000 24.12994
2007-02-26 43.9087 44.0071 43.3279 44.0071 992700 24.23839
2007-02-23 43.2097 44.5191 43.062 44.0958 804700 24.28725
2007-02-22 42.3335 42.8061 42.3335 42.8061 509200 23.5769
2007-02-21 42.2449 42.4812 42.1169 42.3335 2595100 23.3166
2007-02-20 42.5895 43.318 42.5009 42.9242 540900 23.07306
2007-02-19 42.9439 43.2589 42.9439 43.0719 622600 23.15246
2007-02-16 43.318 43.318 41.9988 42.9045 915200 23.06248
2007-02-15 41.4671 43.5051 41.4671 43.0719 1493400 23.15246
2007-02-14 39.3603 40.5417 39.3505 40.2168 587900 21.61776
2007-02-13 38.8779 39.3012 38.7893 39.3012 302400 21.12559
2007-02-12 38.8877 39.2323 38.553 38.7893 317300 20.85043
2007-02-09 38.5432 38.8877 38.3955 38.8877 331800 20.90332
2007-02-08 38.6908 38.7598 37.9131 38.1789 470600 20.52232
2007-02-07 38.8582 38.8582 38.4743 38.6416 443200 20.77104
2007-02-06 37.8934 38.2971 37.6571 38.2872 356300 20.58054
2007-02-05 37.411 37.8639 37.2929 37.6473 321000 20.23657
2007-02-02 38.0509 38.0509 37.4012 37.4996 372700 20.15718
2007-02-01 37.5685 37.9229 37.3322 37.8639 340700 20.353
2007-01-31 37.9229 37.9229 37.2141 37.3125 474300 20.05661
2007-01-30 37.6276 37.795 37.4602 37.6571 630700 20.24184
2007-01-29 38.9764 38.9764 37.854 37.854 600200 20.34768
2007-01-26 38.7302 38.7302 38.7302 38.7302 000 20.81866
2007-01-25 38.7302 39.2717 38.5235 38.7302 848900 20.81866
2007-01-24 38.5432 38.8877 37.8737 38.1494 523800 20.50646
2007-01-23 38.7204 38.8681 38.238 38.3463 483100 20.6123
2007-01-22 37.411 38.8779 37.3618 38.7105 755000 20.80807
2007-01-19 37.3224 37.4208 36.9286 37.2535 633100 20.02489
2007-01-18 38.0017 38.0017 37.3421 37.411 475500 20.10955
2007-01-17 37.7162 38.0608 36.4757 37.6079 826500 20.21539
2007-01-16 37.6079 38.3857 37.6079 38.0017 436100 20.42707
2007-01-15 37.8048 37.9033 37.411 37.5587 494200 20.18895
2007-01-12 37.5981 38.0214 37.4208 37.8048 1246800 20.32123
2007-01-11 35.6389 36.8695 35.3928 36.8695 901800 19.81848
2007-01-10 35.8456 36.0524 35.2943 35.2943 1296200 18.97176
2007-01-09 36.269 36.269 35.5306 35.8358 916700 19.26283
2007-01-08 36.1804 36.2198 35.7866 35.885 347700 19.28928
2007-01-05 36.4856 36.6825 36.2296 36.3182 387600 19.52214
2007-01-04 37.2929 37.4405 36.4757 36.4757 271800 19.6068
2007-01-03 37.6571 37.6571 36.9581 37.2732 152800 20.03548
2007-01-02 37.6571 37.7851 37.4504 37.5587 148700 20.18895
2007-01-01 37.5587 37.5587 37.5587 37.5587 000 20.18895
2006-12-29 37.3125 37.7162 37.2929 37.5587 129600 20.18895
2006-12-28 37.2633 37.3519 37.0763 37.2436 165000 20.01957
2006-12-27 37.0664 37.3125 37.0566 37.0861 79400 19.93491
2006-12-26 37.0664 37.0664 37.0664 37.0664 000 19.92432
2006-12-25 37.0664 37.0664 37.0664 37.0664 000 19.92432
2006-12-22 37.096 37.3125 36.7514 37.0172 319600 19.89787
2006-12-21 37.2141 37.2141 36.6037 36.6037 953300 19.6756
2006-12-20 37.411 37.6079 36.9483 37.1157 397200 19.95082
2006-12-19 36.9089 37.3125 36.9089 37.0664 341900 19.92432
2006-12-18 36.9975 37.096 36.4265 36.8991 310800 19.83439
2006-12-15 36.7219 37.3027 36.6726 37.0172 436100 19.89787
2006-12-14 35.7374 36.4757 35.7374 36.4757 385300 19.6068
2006-12-13 35.2451 36.013 35.2451 35.6881 405200 19.18344
2006-12-12 35.0777 35.4912 35.0285 35.2451 433400 18.94531
2006-12-11 35.0384 35.0482 34.6544 34.8513 232600 18.73364
2006-12-08 35.1466 35.1466 34.4969 34.4969 384900 18.54313
2006-12-07 35.2451 35.2648 34.7036 35.2648 363100 18.95591
2006-12-06 35.1466 35.2451 34.9005 35.1368 392000 18.8871
2006-12-05 35.1368 35.3436 34.7528 34.8415 467400 18.72837
2006-12-04 35.442 35.442 34.8513 34.999 502000 18.81303
2006-12-01 35.7275 35.8752 35.442 35.57 454200 19.11996
2006-11-30 35.442 35.8358 35.4322 35.8358 621200 19.26283
2006-11-29 34.7528 35.2943 34.1031 35.2451 485700 18.94531
2006-11-28 34.9005 34.9301 34.487 34.6544 605800 18.6278
2006-11-27 35.442 35.7472 35.186 35.4715 554500 19.06701
2006-11-24 34.9497 35.5798 34.9497 35.4912 2747400 19.0776
2006-11-23 34.7036 34.9497 34.2114 34.9399 916000 18.78126
2006-11-22 34.0637 34.8119 34.0637 34.6544 655000 18.6278
2006-11-21 33.8668 34.0243 33.5813 33.9652 635800 18.25733
2006-11-20 34.4575 34.6052 34.044 34.0637 529500 18.31028
2006-11-17 33.9751 34.4575 33.7979 34.2803 259900 18.42671
2006-11-16 34.3098 34.6544 33.5222 33.7979 441500 18.1674
2006-11-15 34.5067 35.0974 34.2901 34.4083 273900 18.49551
2006-11-14 34.6347 34.9497 34.2803 34.4575 428400 18.52196
2006-11-13 34.4575 34.9202 34.4575 34.5461 385900 18.56958
2006-11-10 34.9104 35.0679 34.3689 34.8021 356200 18.70719
2006-11-09 34.7627 34.9104 34.6249 34.8611 374000 18.7389
2006-11-08 35.7374 35.8358 34.9891 34.9891 354700 18.80771
2006-11-07 35.7374 36.013 35.6684 35.7374 190500 19.20994
2006-11-06 35.0679 35.3928 35.0285 35.3534 223900 19.00353
2006-11-03 34.9005 35.3928 34.6544 35.1762 219600 18.90828
2006-11-02 34.4575 35.3928 34.2606 35.2451 711300 18.94531
2006-11-01 34.9399 35.1466 34.6249 34.6938 510300 18.64898
2006-10-31 35.0482 35.0482 34.5067 34.8513 337500 18.73364
2006-10-30 35.1368 35.4125 34.9497 34.9793 399000 18.80244
2006-10-27 36.2985 36.2985 35.4912 35.4912 636700 19.0776
2006-10-26 35.186 36.4659 35.186 35.9539 442700 19.32632
2006-10-25 35.7374 35.7767 34.8513 35.0679 577000 18.85007
2006-10-24 35.698 36.1607 35.698 35.8358 702800 19.26283
2006-10-23 35.3239 35.6881 35.2451 35.5995 359300 19.13582
2006-10-20 34.556 35.2648 34.556 35.0974 293600 18.86592
2006-10-19 34.5363 34.6347 34.3689 34.4969 489700 18.54313
2006-10-18 33.9652 34.5067 33.9652 34.3098 484600 18.44256
2006-10-17 34.1228 34.1228 33.8668 33.9554 888300 18.25206
2006-10-16 33.9652 34.2606 33.9456 34.0637 676900 18.31028
2006-10-13 33.7191 33.8865 33.6699 33.7683 430800 18.15149
2006-10-12 33.2466 33.8471 33.2466 33.5321 424500 18.02453
2006-10-11 33.2663 33.5714 32.5968 33.5714 439300 18.04565
2006-10-10 33.5813 34.2606 33.5813 34.0932 1109900 18.32393
2006-10-09 33.473 33.6797 33.345 33.5124 392500 18.01177
2006-10-06 33.4238 33.4238 33.158 33.3253 1291700 17.91121
2006-10-05 33.1481 33.345 32.9808 33.3253 370600 17.91121
2006-10-04 32.5377 32.8823 32.4885 32.7839 633100 17.62023
2006-10-03 32.4097 32.5968 31.7797 32.4393 225900 17.43502
2006-10-02 31.8978 32.3704 31.8978 32.3704 155900 17.39799
2006-09-29 31.632 32.1439 31.632 31.9963 621100 17.19692
2006-09-28 31.5532 31.7009 31.4351 31.6123 438800 16.99053
2006-09-27 31.2677 31.6714 31.2579 31.5138 577100 16.93759
2006-09-26 31.2579 31.2677 31.1397 31.2185 585000 16.77888
2006-09-25 31.0314 31.1496 30.8247 30.9625 1604700 16.64129
2006-09-22 31.2579 31.4056 31.0117 31.1988 767900 16.76829
2006-09-21 31.3465 31.9963 31.3465 31.4548 846700 16.90588
2006-09-20 31.5828 31.5828 31.1988 31.4548 584900 16.90588
2006-09-19 31.7009 31.888 31.6123 31.6221 260900 16.9958
2006-09-18 31.6517 31.7304 31.4056 31.5532 410100 16.95877
2006-09-15 31.6714 31.7994 31.5828 31.6517 471300 17.01171
2006-09-14 31.6517 31.8486 31.632 31.7698 302400 17.07519
2006-09-13 31.5138 31.8486 31.4154 31.504 655700 16.93233
2006-09-12 31.8486 31.8486 31.2973 31.6517 952400 17.01171
2006-09-11 31.2087 31.947 30.9921 31.947 1640300 17.17042
2006-09-08 32.4787 32.4885 32.0553 32.39 451100 17.40852
2006-09-07 32.4885 32.7543 31.7797 32.7248 295100 17.58847
2006-09-06 33.03 33.2072 32.0159 32.2916 563200 17.35563
2006-09-05 33.3253 33.3549 32.9709 33.3549 449300 17.92712
2006-09-04 32.7445 33.0004 32.5574 33.0004 432100 17.73659
2006-09-01 32.4885 32.518 32.1931 32.39 285300 17.40852
2006-08-31 31.6517 32.4885 31.632 32.4885 719100 17.46146
2006-08-30 31.504 31.6517 31.3366 31.504 324600 16.93233
2006-08-29 31.5434 31.7895 31.2579 31.4056 702700 16.87944
2006-08-28 31.2185 31.4449 31.061 31.4056 455000 16.87944
2006-08-25 30.8148 31.0019 30.4998 30.8936 1257900 16.60426
2006-08-24 31.6517 31.6517 30.7164 30.7164 498900 16.50902
2006-08-23 31.3268 31.6517 31.3268 31.3662 687600 16.85826
2006-08-22 31.504 31.6812 31.2283 31.248 425900 16.79473
2006-08-21 32.0455 32.1636 31.5532 31.5532 565900 16.95877
2006-08-18 32.1931 32.4787 31.8978 31.8978 878400 17.14398
2006-08-17 31.0117 32.0553 30.9231 32.0553 795800 17.22863
2006-08-16 30.8641 31.0807 30.4407 30.5097 515800 16.39792
2006-08-15 31.2579 31.2579 30.5294 30.5392 662900 16.41378
2006-08-14 30.618 31.3071 30.6081 31.0117 327600 16.66773
2006-08-11 30.933 30.933 30.5983 30.7164 319500 16.50902
2006-08-10 30.618 30.7558 30.3423 30.5195 628300 16.40319
2006-08-09 31.7501 31.7501 30.5195 31.1102 1116000 16.72067
2006-08-08 31.376 31.7797 31.1594 31.7797 559500 17.08051
2006-08-07 30.6475 31.6024 30.6475 31.1102 335900 16.72067
2006-08-04 31.1594 31.1594 30.3817 30.5884 818400 16.44022
2006-08-03 31.6812 31.9569 30.9527 31.1594 910300 16.74712
2006-08-02 31.9963 31.9963 31.2185 31.4548 1685500 16.90588
2006-08-01 32.3014 32.7051 31.9766 31.9766 410100 17.18633
2006-07-31 32.9611 32.9808 31.9963 32.2128 774300 17.31328
2006-07-28 33.158 33.1777 32.3211 32.4688 615400 17.45087
2006-07-27 33.6207 33.6404 33.03 33.158 731400 17.8213
2006-07-26 34.4181 34.5264 33.6699 33.7191 514900 18.12287
2006-07-25 34.4477 34.4772 34.172 34.3098 391500 18.44035
2006-07-24 33.916 33.9554 33.473 33.473 432400 17.9906
2006-07-21 34.2212 34.4181 33.9652 33.9652 198900 18.25514
2006-07-20 34.7725 34.7725 34.0637 34.4575 433400 18.51973
2006-07-19 34.1622 34.3098 33.7683 33.8176 362700 18.17581
2006-07-18 33.788 34.0637 33.788 33.8668 559200 18.20225
2006-07-17 34.1228 34.1228 33.217 33.9259 581300 18.23402
2006-07-14 34.3492 34.3492 33.5911 33.916 504600 18.22869
2006-07-13 33.8668 34.9497 33.8668 34.4575 535300 18.51973
2006-07-12 33.5813 34.2114 33.5813 33.8471 564500 18.19166
2006-07-11 34.2606 34.8513 34.0932 34.0932 989000 17.8333
2006-07-10 33.6699 34.1129 33.6207 34.1129 652200 17.84361
2006-07-07 33.0004 33.6699 33.0004 33.4238 565700 17.48316
2006-07-06 32.8232 32.9414 32.5279 32.8725 434100 17.19479
2006-07-05 32.6165 32.9709 32.3507 32.5377 478400 17.01966
2006-07-04 32.459 32.5771 32.39 32.4983 601100 16.99905
2006-07-03 32.0947 32.3605 31.9372 32.1439 321100 16.81367
2006-06-30 32.2621 32.2621 31.9076 32.075 510800 16.77763
2006-06-29 31.7009 31.8486 31.4646 31.7009 399800 16.58195
2006-06-28 31.6123 31.9963 31.4646 31.6517 361300 16.55622
2006-06-27 31.7994 31.8978 31.632 31.76 315200 16.61287
2006-06-26 31.7994 31.7994 31.4154 31.6221 263900 16.54073
2006-06-23 31.8289 31.8978 31.6024 31.7994 208600 16.63347
2006-06-22 31.7994 31.9569 31.5926 31.8289 555600 16.6489
2006-06-21 31.4056 31.8289 31.376 31.7206 220800 16.59226
2006-06-20 31.061 31.3071 31.0413 31.2087 288800 16.32449
2006-06-19 31.0117 31.4056 30.8148 31.2579 252800 16.35023
2006-06-16 30.5687 31.1693 30.5687 31.0314 364800 16.23175
2006-06-15 30.0469 30.7952 30.0273 30.3915 805600 15.89704
2006-06-14 28.9443 30.8542 28.9443 30.421 544200 15.91247
2006-06-13 29.535 29.6827 29.0427 29.0427 563700 15.19151
2006-06-12 29.7811 29.7811 29.7811 29.7811 000 15.57775
2006-06-09 30.4309 30.6573 29.4366 29.7811 582800 15.57775
2006-06-08 31.1988 31.3957 30.3226 30.421 433100 15.91247
2006-06-07 31.504 31.504 31.0216 31.1299 413700 16.28328
2006-06-06 30.9133 31.6221 30.7262 31.6221 481900 16.54073
2006-06-05 30.7164 31.2283 30.618 31.1102 983200 16.27297
2006-06-02 30.7164 30.8148 30.234 30.5687 401400 15.98973
2006-06-01 30.2143 30.4703 30.0469 30.2734 615300 15.83526
2006-05-31 29.9288 30.2045 29.6334 30.0273 583300 15.70653
2006-05-30 29.6827 30.2635 29.6531 30.2635 1158000 15.83008
2006-05-29 29.6138 29.85 29.6138 29.663 308700 15.51598
2006-05-26 29.8599 29.8796 29.1904 29.3184 1276900 15.33572
2006-05-25 30.5687 31.3563 29.3972 29.4366 888100 15.39755
2006-05-24 28.8458 30.8936 28.8458 30.8936 584100 16.15967
2006-05-23 28.8951 28.8951 28.3438 28.7966 404600 15.06278
2006-05-22 29.8008 29.8205 28.8458 28.8458 365400 15.08852
2006-05-19 29.7319 29.8894 29.6039 29.7024 470200 15.53659
2006-05-18 30.2241 30.234 29.7516 29.7516 471900 15.56232
2006-05-17 30.8148 31.3662 30.7952 30.8444 332000 16.13394
2006-05-16 31.3366 31.3366 30.7755 30.7755 346800 16.0979
2006-05-15 31.4942 31.5138 31.061 31.3563 362700 16.4017
2006-05-12 31.3662 31.7009 31.2283 31.6911 263200 16.57682
2006-05-11 31.9667 31.9667 31.5631 31.6517 250500 16.55622
2006-05-10 31.819 31.9372 31.504 31.7009 270600 16.58195
2006-05-09 31.6517 31.7895 31.4056 31.504 248100 16.47896
2006-05-08 31.9667 31.9766 31.6123 31.7009 298900 16.58195
2006-05-05 31.6418 31.6714 31.3071 31.6517 246600 16.55622
2006-05-04 30.8641 31.6911 30.8641 31.504 388500 16.47896
2006-05-03 31.3169 31.5434 30.7164 31.1201 1056100 16.27815
2006-05-02 31.9864 31.9864 31.3071 31.3169 389400 16.38109
2006-05-01 32.331 32.4885 31.9963 32.1045 102300 16.79306
2006-04-28 32.6165 32.6165 32.1538 32.3408 523200 16.91667
2006-04-27 33.4533 33.4533 32.6362 32.7346 388500 17.12265
2006-04-26 32.6953 33.3745 32.6953 33.1284 478700 17.32864
2006-04-25 32.5968 32.5968 32.5968 32.5968 000 17.05058
2006-04-24 32.7445 32.8035 32.4983 32.5968 469800 17.05058
2006-04-21 32.5869 32.7051 32.2916 32.5968 226100 17.05058
2006-04-20 32.4885 32.6066 32.4885 32.5279 564900 17.01454
2006-04-19 32.7346 32.7346 32.2522 32.6362 884600 17.07118
2006-04-18 32.4885 32.4885 31.9963 31.9963 362400 16.73647
2006-04-17 32.1931 32.1931 32.1931 32.1931 000 16.83941
2006-04-14 32.1931 32.1931 32.1931 32.1931 000 16.83941
2006-04-13 32.4885 32.7051 32.075 32.1931 413500 16.83941
2006-04-12 32.39 32.4491 32.1833 32.3999 394700 16.94758
2006-04-11 32.1931 32.7642 31.8978 32.5377 813900 17.01966
2006-04-10 32.6362 32.646 31.76 31.7698 406900 16.61799
2006-04-07 33.3253 33.3253 32.5869 32.6854 459900 17.09692
2006-04-06 31.504 33.4238 31.4843 33.1777 1005900 17.35443
2006-04-05 31.4646 31.4646 30.7558 31.2776 843800 16.36053
2006-04-04 31.6812 31.7501 31.1102 31.1102 416300 16.27297
2006-04-03 32.0455 32.0947 31.6418 31.6812 488300 16.57165
2006-03-31 32.9611 32.9611 32.0061 32.1931 1375100 16.83941
2006-03-30 32.9315 33.2564 32.7445 32.8823 1322000 17.19991
2006-03-29 33.03 33.2564 32.5968 32.7839 492300 17.14844
2006-03-28 35.0482 35.3436 33.0595 33.3253 1056400 17.43163
2006-03-27 33.6207 34.6544 32.9512 34.6544 1301500 18.12685
2006-03-24 32.331 32.5377 32.075 32.0947 238000 16.78794
2006-03-23 32.5869 32.902 32.3507 32.4196 203400 16.95789
2006-03-22 33.1777 33.1777 32.6756 32.8626 135500 17.18961
2006-03-21 32.9315 33.0497 32.7346 33.0497 124900 17.28748
2006-03-20 33.2663 33.2761 32.7937 32.8626 109800 17.18961
2006-03-17 32.8331 32.9808 32.5869 32.7839 219600 17.14844
2006-03-16 33.2761 33.4435 32.6854 32.7642 591500 17.13814
2006-03-15 32.5574 33.0595 32.5574 32.8429 350500 17.1793
2006-03-14 31.7994 32.4787 31.7994 32.39 182000 16.9424
2006-03-13 31.5828 31.7994 31.1594 31.7994 141900 16.63347
2006-03-10 31.4843 31.504 31.061 31.2283 100900 16.33475
2006-03-09 31.4843 31.504 30.5687 31.4351 189000 16.44292
2006-03-08 31.0117 31.2087 30.6573 31.2087 255400 16.32449
2006-03-07 30.0273 30.9133 29.8599 30.8739 371200 16.14937
2006-03-06 30.5589 30.7952 30.1257 30.1651 273500 15.77861
2006-03-03 30.5195 30.9921 30.5195 30.5983 191700 16.00521
2006-03-02 31.061 31.0905 30.6278 30.8148 321500 16.11845
2006-03-01 31.7895 31.7994 31.1004 31.1004 355300 16.26785
2006-02-28 31.9766 32.3014 31.6024 31.9569 292800 16.71586
2006-02-27 31.9963 32.39 31.0807 32.331 421300 16.91154
2006-02-24 32.9315 33.1481 32.6263 32.6263 1063800 16.64605
2006-02-23 32.6854 33.0792 32.4983 32.8823 423900 16.77666
2006-02-22 32.4885 32.5673 32.3014 32.4885 221200 16.57575
2006-02-21 32.1538 32.5968 32.0455 32.4885 440900 16.57575
2006-02-20 32.5869 32.646 32.0061 32.3211 360600 16.49034
2006-02-17 33.0792 33.473 32.518 32.7248 308000 16.69631
2006-02-16 33.8668 33.8767 33.1973 33.8373 193400 17.26391
2006-02-15 34.556 34.8513 33.8767 33.9456 389900 17.31916
2006-02-14 33.6601 34.1622 33.601 34.1622 287300 17.42967
2006-02-13 33.916 33.916 33.4828 33.5518 213800 17.11825
2006-02-10 34.0637 34.0637 33.5714 33.7487 247400 17.2187
2006-02-09 34.0145 34.0637 33.729 33.9652 550300 17.32916
2006-02-08 33.6502 34.0637 33.5813 33.8668 238400 17.27896
2006-02-07 33.9751 34.1622 33.5714 34.044 200300 17.36937
2006-02-06 34.3098 34.3098 33.7388 33.9062 147500 17.29906
2006-02-03 34.0539 34.2015 33.0891 34.0736 176700 17.38447
2006-02-02 34.6052 34.8907 34.1425 34.2114 354800 17.45477
2006-02-01 34.5067 34.5067 33.9456 34.4083 184200 17.55523
2006-01-31 34.4083 34.6544 33.6699 34.3886 334200 17.54518
2006-01-30 34.4575 35.0187 33.9849 34.2508 349700 17.47488
2006-01-27 34.1129 34.4083 33.9652 34.1818 431700 17.43967
2006-01-26 33.7191 33.7191 33.7191 33.7191 000 17.2036
2006-01-25 33.3745 33.916 33.3745 33.7191 432400 17.2036
2006-01-24 33.03 33.5222 32.9906 33.2859 328100 16.98258
2006-01-23 32.9808 33.0792 32.4885 32.9808 427900 16.82692
2006-01-20 33.916 33.9652 33.473 33.6108 186000 17.14835
2006-01-19 33.5813 34.0046 32.6559 33.8176 517600 17.25386
2006-01-18 34.0736 34.1425 33.0989 33.2663 530400 16.97258
2006-01-17 34.7036 34.9793 34.5756 34.5756 389600 17.64059
2006-01-16 34.5363 34.8513 34.5264 34.6544 332700 17.6808
2006-01-13 34.556 34.556 34.2114 34.4083 352300 17.55523
2006-01-12 34.2606 34.6544 34.2212 34.5855 524300 17.64564
2006-01-11 33.6404 34.30 33.6404 34.2114 369400 17.45477
2006-01-10 33.6699 33.8471 33.4927 33.5813 356600 17.1333
2006-01-09 33.3253 33.8274 33.3253 33.5714 300800 17.12824
2006-01-06 33.0792 33.2761 32.8823 33.1777 461500 16.92738
2006-01-05 33.0595 33.1777 32.6559 33.0989 375300 16.88717
2006-01-04 32.3113 33.0595 32.3113 32.9611 301900 16.81687
2006-01-03 31.9864 32.2325 31.8092 32.1931 151600 16.42503
2006-01-02 31.9963 31.9963 31.9963 31.9963 000 16.32462
2005-12-30 32.0947 32.1735 31.7108 31.9963 149800 16.32462
2005-12-29 31.6911 31.9963 31.5828 31.9963 133900 16.32462
2005-12-28 31.5335 31.6812 31.504 31.6024 150600 16.12365
2005-12-27 31.5237 31.5237 31.5237 31.5237 000 16.0835
2005-12-26 31.5237 31.5237 31.5237 31.5237 000 16.0835
2005-12-23 31.0117 31.8978 31.0117 31.5237 367400 16.0835
2005-12-22 31.2087 31.2087 30.8148 31.1201 212400 15.87758
2005-12-21 31.061 31.4942 31.0216 31.1004 323800 15.86753
2005-12-20 30.4112 31.1201 30.3915 31.0019 312400 15.81728
2005-12-19 30.2045 30.4998 30.0469 30.3226 197000 15.4707
2005-12-16 29.85 30.1848 29.663 29.85 379500 15.22957
2005-12-15 30.421 30.5884 29.9288 30.0962 762600 15.35519
2005-12-14 29.5645 30.1257 29.5448 30.106 754000 15.36019
2005-12-13 29.3381 29.5055 29.2397 29.3775 378500 14.9885
2005-12-12 29.092 29.5055 28.9345 29.2987 397200 14.9483
2005-12-09 28.4717 29.2692 28.1764 29.0723 306500 14.83279
2005-12-08 29.4267 29.4267 28.7769 28.7769 353300 14.68207
2005-12-07 29.7811 29.978 29.4366 29.4366 387000 15.01866
2005-12-06 29.85 30.0371 29.6433 29.7811 292900 15.19442
2005-12-05 30.3718 30.5195 29.8402 29.9387 264700 15.27483
2005-12-02 30.4014 30.6475 30.2241 30.421 224500 15.5209
2005-12-01 29.7319 30.2635 29.5744 30.0174 1289100 15.31498
2005-11-30 30.0469 30.4998 30.0273 30.0273 483600 15.32003
2005-11-29 31.061 31.061 29.8993 30.0273 543300 15.32003
2005-11-28 31.6123 31.6615 30.6869 30.8838 498300 15.75702
2005-11-25 31.7994 31.9076 31.4548 31.6024 1050800 16.12365
2005-11-24 31.1004 31.947 31.0905 31.9076 412900 16.27937
2005-11-23 30.8542 31.0117 30.8345 30.9724 285000 15.80223
2005-11-22 30.6967 30.7656 30.5195 30.549 289300 15.58621
2005-11-21 30.7164 30.805 30.5097 30.5589 140500 15.59126
2005-11-18 30.9133 30.9133 30.421 30.6081 181400 15.61636
2005-11-17 30.8148 31.2185 30.7262 30.9133 241000 15.77207
2005-11-16 30.8641 31.4252 30.421 30.677 341700 15.65151
2005-11-15 30.362 31.0708 30.2832 30.9133 316300 15.77207
2005-11-14 30.0273 30.4998 30.0273 30.362 324100 15.4908
2005-11-11 29.8304 30.2832 29.8205 30.1454 264700 15.38029
2005-11-10 29.3873 29.8697 29.3381 29.6236 252100 15.11406
2005-11-09 29.1412 29.2987 29.0526 29.1904 223300 14.89304
2005-11-08 29.1018 29.4366 28.8458 29.4267 193800 15.01361
2005-11-07 28.7474 29.3479 28.5407 29.092 564500 14.84284
2005-11-04 28.4914 28.708 28.2158 28.521 255200 14.55151
2005-11-03 28.3044 28.452 28.0583 28.1567 257900 14.36565
2005-11-02 28.3536 28.4028 27.694 28.0583 342100 14.31544
2005-11-01 28.58 28.6982 28.1862 28.4028 146700 14.49121
2005-10-31 28.1173 28.649 28.0976 28.3241 315700 14.45105
2005-10-28 28.1567 28.1567 27.566 27.6349 381300 14.09942
2005-10-27 27.9007 28.2551 27.694 28.2551 211700 14.41585
2005-10-26 27.0737 27.9992 27.0737 27.6152 226900 14.08937
2005-10-25 27.0245 27.3986 26.9753 26.9753 366800 13.76289
2005-10-24 26.8178 27.1624 26.6701 26.7784 191400 13.66243
2005-10-21 27.2017 27.3199 26.8867 26.9556 303700 13.75284
2005-10-20 26.9162 27.566 26.9162 27.4872 306600 14.02407
2005-10-19 27.0541 27.1033 26.6701 26.7784 534200 13.66243
2005-10-18 26.7292 27.2411 26.7292 27.0737 365300 13.8131
2005-10-17 25.9908 26.6701 25.9416 26.4929 401300 13.51677
2005-10-14 25.9908 26.0794 25.6167 25.8136 326300 13.17019
2005-10-13 26.1877 26.1877 25.8136 26.0794 138600 13.3058
2005-10-12 26.3058 26.5717 26.2763 26.2763 125100 13.40626
2005-10-11 26.4338 26.5717 25.8727 26.3354 191300 13.43641
2005-10-10 26.1582 26.7292 26.1385 26.5224 178300 13.53182
2005-10-07 25.6954 26.1877 25.6954 26.1385 279700 13.33595
2005-10-06 26.5815 26.5815 25.597 25.7151 305500 13.11993
2005-10-05 26.9753 27.0934 26.68 26.68 328700 13.61223
2005-10-04 27.4085 27.4085 27.0737 27.1624 193500 13.85835
2005-10-03 27.0737 27.4183 27.0639 27.3199 399700 13.93871
2005-09-30 27.2707 27.2707 26.6996 26.6996 291800 13.62223
2005-09-29 27.3199 27.4971 27.1919 27.2903 203100 13.92361
2005-09-28 27.2805 27.3199 27.1722 27.2411 241000 13.8985
2005-09-27 27.566 27.694 27.1722 27.566 212400 14.06427
2005-09-26 27.0639 27.4282 27.0147 27.4282 159400 13.99396
2005-09-23 26.5815 27.0048 26.552 26.8769 138000 13.71269
2005-09-22 26.5815 26.6898 26.5027 26.5815 199300 13.56197
2005-09-21 26.6603 26.8178 26.5815 26.6307 201000 13.58708
2005-09-20 26.68 26.9753 26.5815 26.8769 539200 13.71269
2005-09-19 26.8572 26.867 26.6307 26.68 141700 13.61223
2005-09-16 26.739 26.8276 26.5323 26.7095 246900 13.62728
2005-09-15 26.483 26.7193 26.483 26.6898 443800 13.61723
2005-09-14 26.4732 26.5224 26.3551 26.483 415900 13.51172
2005-09-13 25.8923 26.2566 25.8727 26.2271 172000 13.38116
2005-09-12 25.9022 26.0696 25.725 25.725 192900 13.12498
2005-09-09 25.6954 25.9416 25.597 25.725 183200 13.12498
2005-09-08 26.3354 26.3846 25.6954 25.6954 193100 13.10988
2005-09-07 26.3157 26.4338 26.2172 26.2172 215400 13.37611
2005-09-06 26.483 26.5815 25.9416 26.2861 152900 13.41126
2005-09-05 26.6603 26.6603 26.2861 26.4043 215600 13.47157
2005-09-02 27.0245 27.123 26.3944 26.4634 2155400 13.50172
2005-09-01 26.1975 27.4479 26.1975 27.0442 212000 13.79805
2005-08-31 26.0696 26.3255 25.912 26.1385 134700 13.33595
2005-08-30 26.0007 26.2861 25.8037 25.853 197400 13.19029
2005-08-29 26.1877 26.3846 25.8628 26.1483 222800 13.34095
2005-08-26 26.2861 26.7292 26.2665 26.483 489300 13.51172
2005-08-25 26.0893 26.3649 25.9613 26.2861 328400 13.41126
2005-08-24 25.7447 26.04 25.6659 25.9514 159700 13.24049
2005-08-23 25.597 25.7841 25.5281 25.6954 263400 13.10988
2005-08-22 25.5478 25.7939 25.3213 25.6954 176100 13.10988
2005-08-19 25.6561 25.6561 25.1835 25.597 145900 13.05968
2005-08-18 25.9908 26.2468 25.6954 25.6954 176000 13.10988
2005-08-17 25.7939 25.9416 25.6758 25.853 228600 13.19029
2005-08-16 25.597 25.7644 25.4986 25.6954 255400 13.10988
2005-08-15 25.2426 25.41 25.1737 25.341 96400 12.92907
2005-08-12 25.2032 25.41 25.2032 25.282 166600 12.89896
2005-08-11 25.154 25.2524 25.026 25.2524 222600 12.88386
2005-08-10 25.4198 25.4198 25.1441 25.2131 309000 12.86381
2005-08-09 25.2131 25.4001 25.2032 25.2918 346900 12.90396
2005-08-08 25.0555 25.2032 24.8193 25.1047 887400 12.80851
2005-08-05 25.5478 25.6856 25.4395 25.4395 821600 12.60833
2005-08-04 25.6167 25.7939 25.5576 25.597 805300 12.68639
2005-08-03 25.5182 25.912 25.4887 25.6167 674200 12.69615
2005-08-02 25.2524 25.4986 25.2131 25.4986 461400 12.63762
2005-08-01 25.2032 25.3509 25.1244 25.1835 258700 12.48145
2005-07-29 24.9965 25.4493 24.9571 25.3016 457700 12.53998
2005-07-28 24.5633 24.8389 24.4254 24.8389 543800 12.31066
2005-07-27 24.8094 24.9571 24.3664 24.5633 886800 12.17407
2005-07-26 25.5084 25.7939 25.4296 25.5478 674000 12.66201
2005-07-25 24.8488 25.5478 24.8488 25.3016 327300 12.53998
2005-07-22 24.1793 25.0949 24.1793 24.8488 410100 12.31557
2005-07-21 23.9135 24.4058 23.9135 24.1399 352100 11.96422
2005-07-20 23.3326 23.8643 23.3326 23.628 362000 11.71051
2005-07-19 23.0275 23.372 22.9585 23.2736 190200 11.53487
2005-07-18 23.3326 23.3326 23.0373 23.1161 141700 11.45681
2005-07-15 23.4311 23.5886 23.0373 23.1357 218500 11.46652
2005-07-14 23.3917 23.50 23.3326 23.4016 274800 11.59831
2005-07-13 22.9093 23.2539 22.8306 23.2342 346700 11.51534
2005-07-12 22.7616 22.9389 22.6534 22.8503 227500 11.32507
2005-07-11 22.2792 22.7321 22.2497 22.6238 206900 11.21281
2005-07-08 21.974 22.2005 21.9248 22.043 155600 10.92496
2005-07-07 22.3777 22.3974 21.8067 21.9051 393200 10.85661
2005-07-06 22.6435 22.7223 22.3777 22.3777 208600 11.09084
2005-07-05 22.5844 22.6632 22.545 22.545 230800 11.17376
2005-07-04 22.7419 23.0767 22.4269 22.4761 168100 11.13961
2005-07-01 22.6534 23.0964 22.6534 22.8404 345000 11.32016
2005-06-30 22.4958 22.7715 22.4072 22.7715 379500 11.28602
2005-06-29 22.6435 22.8404 22.4072 22.4564 296700 11.12985
2005-06-28 22.545 22.7419 22.2497 22.5057 291600 11.15428
2005-06-27 22.1709 22.5057 22.0036 22.4269 227300 11.11522
2005-06-24 22.3482 22.3777 22.0134 22.1709 271100 10.98835
2005-06-23 22.3482 22.4072 22.0725 22.2596 275300 11.03231
2005-06-22 22.5352 22.5352 22.1709 22.2497 301600 11.0274
2005-06-21 22.2005 22.545 22.1709 22.3285 395700 11.06646
2005-06-20 22.1513 22.2005 21.9445 21.9543 220900 10.88099
2005-06-17 22.3186 22.3186 22.1119 22.2399 334000 11.02254
2005-06-16 22.4368 22.4663 22.1611 22.2005 496000 11.00302
2005-06-15 22.1217 22.3186 22.0036 22.1808 481700 10.99325
2005-06-14 22.3285 22.3383 21.9839 22.1119 520300 10.9591
2005-06-13 22.3383 22.3383 22.3383 22.3383 000 11.07131
2005-06-10 23.1161 23.1161 22.2694 22.3383 317600 11.07131
2005-06-09 22.8306 23.0964 22.7419 23.0865 362600 11.44214
2005-06-08 22.3777 22.6927 22.3482 22.5844 484400 11.19328
2005-06-07 22.2694 22.3088 22.1808 22.2694 382100 11.03716
2005-06-06 22.3186 22.3186 22.0725 22.23 257800 11.01764
2005-06-03 22.4368 22.5943 22.3482 22.3482 438900 11.07622
2005-06-02 22.2497 22.5352 22.23 22.2497 425100 11.0274
2005-06-01 22.3482 22.3777 22.0233 22.102 395000 10.9542
2005-05-31 22.8404 22.8404 22.4466 22.5352 422100 11.1689
2005-05-30 22.3383 22.5943 22.2497 22.545 309400 11.17376
2005-05-27 21.7476 22.1513 21.7476 22.0922 496400 10.94934
2005-05-26 21.275 21.6492 21.275 21.5409 160500 10.6761
2005-05-25 21.659 21.7378 21.3636 21.3833 227600 10.598
2005-05-24 21.0486 21.9445 20.96 21.7575 491600 10.78346
2005-05-23 20.6745 21.0388 20.6253 20.8419 153200 10.32967
2005-05-20 21.0978 21.0978 20.4776 20.4776 271300 10.14911
2005-05-19 20.3693 20.9699 20.3102 20.9009 320500 10.35891
2005-05-18 19.5522 20.1724 19.5522 20.0543 190400 9.93932
2005-05-17 19.4931 19.7294 19.3454 19.7294 323600 9.77829
2005-05-16 19.6703 19.7294 19.4931 19.4931 84900 9.66117
2005-05-13 19.5916 19.69 19.4439 19.69 76900 9.75876
2005-05-12 19.7491 19.8869 19.6605 19.6605 153100 9.74414
2005-05-11 19.6309 19.7294 19.5423 19.6605 114900 9.74414
2005-05-10 19.6112 19.7885 19.3651 19.5916 198500 9.70999
2005-05-09 19.2667 19.5423 19.247 19.503 132600 9.66608
2005-05-06 19.2765 19.6506 19.2174 19.4439 104600 9.63679
2005-05-05 19.247 19.2962 19.0895 19.2765 227100 9.55382
2005-05-04 19.69 19.69 19.1978 19.3848 324900 9.6075
2005-05-03 19.69 19.7786 19.4931 19.6408 227200 9.73438
2005-05-02 19.8869 19.8869 19.5719 19.6309 149900 9.72947
2005-04-29 19.8967 19.9164 19.4833 19.6112 186400 9.71971
2005-04-28 19.946 20.005 19.7195 19.9361 100000 9.88073
2005-04-27 20.133 20.1429 19.7885 20.1429 160900 9.98323
2005-04-26 20.6351 20.6351 20.1822 20.2807 180000 10.05152
2005-04-25 20.4874 20.4874 20.4874 20.4874 000 10.15397
2005-04-22 20.4874 20.6351 20.3792 20.4874 279900 10.15397
2005-04-21 20.2709 20.3595 20.0838 20.2118 409300 10.01738
2005-04-20 19.9853 20.2906 19.9853 20.1822 458100 10.00271
2005-04-19 19.2568 19.69 19.2568 19.69 300700 9.75876
2005-04-18 19.1978 19.3946 18.9123 19.247 395700 9.5392
2005-04-15 19.3454 19.4636 19.3454 19.4143 364200 9.62212
2005-04-14 19.6802 19.6802 19.3454 19.4636 125200 9.64655
2005-04-13 19.503 19.7392 19.503 19.69 65700 9.75876
2005-04-12 19.69 19.7983 19.6408 19.6999 103300 9.76367
2005-04-11 19.6014 19.9361 19.5916 19.6014 253900 9.71485
2005-04-08 19.69 19.8377 19.69 19.7885 201300 9.80758
2005-04-07 19.2962 19.69 19.2962 19.4439 130800 9.63679
2005-04-06 19.4636 19.5719 19.3159 19.3848 511600 9.6075
2005-04-05 19.4931 19.562 19.2962 19.4734 324100 9.65141
2005-04-04 19.9164 19.9164 19.3454 19.6408 397400 9.73438
2005-04-01 19.9853 20.074 19.9853 20.005 46100 9.91488
2005-03-31 20.3496 20.3496 19.7885 19.946 152300 9.88564
2005-03-30 19.69 19.9952 19.4636 19.9952 285600 9.91002
2005-03-29 20.2216 20.2216 19.69 19.818 129100 9.8222
2005-03-28 20.0543 20.0543 20.0543 20.0543 000 9.93932
2005-03-25 20.0543 20.0543 20.0543 20.0543 000 9.93932
2005-03-24 20.0346 20.2807 19.8869 20.0543 121800 9.93932
2005-03-23 20.2807 20.4382 20.0838 20.133 220400 9.97832
2005-03-22 21.0486 21.0486 20.3792 20.4874 164900 10.15397
2005-03-21 20.3201 20.8714 20.3201 20.8616 122800 10.33943
2005-03-18 20.3988 20.8025 20.3988 20.7336 156200 10.27599
2005-03-17 20.7828 20.7828 20.3792 20.3988 199700 10.11006
2005-03-16 20.4382 20.6745 20.4382 20.6253 100600 10.22231
2005-03-15 20.3988 20.5367 20.3693 20.3792 79800 10.10034
2005-03-14 20.1527 20.3299 20.0444 20.2807 295300 10.05152
2005-03-11 20.5564 20.5564 19.9952 20.1724 233700 9.99785
2005-03-10 20.6745 20.6745 20.3398 20.3693 207500 10.09544
2005-03-09 21.0388 21.0388 20.5268 20.5268 228200 10.1735
2005-03-08 21.0781 21.1667 20.9797 21.0388 165000 10.42725
2005-03-07 21.0191 21.1963 20.96 21.0585 72800 10.43702
2005-03-04 20.8813 21.1667 20.8222 20.8714 222200 10.34429
2005-03-03 20.7336 21.1471 20.7336 21.0191 262000 10.41749
2005-03-02 20.4382 20.6745 20.4382 20.6745 112600 10.2467
2005-03-01 20.3299 20.4973 20.2709 20.4382 122100 10.12958
2005-02-28 20.2315 20.5071 20.1921 20.389 176500 10.1052
2005-02-25 20.6745 20.7729 20.4973 20.4973 270700 10.15888
2005-02-24 21.3636 21.3636 20.2906 20.5662 736400 10.19302
2005-02-23 21.915 21.9248 21.6098 21.7279 406000 10.45584
2005-02-22 22.358 22.4269 22.1217 22.1217 197900 10.64534
2005-02-21 22.0528 22.4269 22.0528 22.2989 111300 10.73061
2005-02-18 21.9051 22.0134 21.8756 21.915 243700 10.54587
2005-02-17 22.0528 22.2497 21.5901 21.8657 365300 10.52215
2005-02-16 21.659 22.0528 21.6492 21.8756 478700 10.52691
2005-02-15 21.3636 21.6098 21.3046 21.5409 466100 10.36585
2005-02-14 21.3243 21.7378 21.275 21.5015 220900 10.34689
2005-02-11 21.0191 21.1963 21.0191 21.0683 133300 10.13843
2005-02-10 20.8714 21.1372 20.8714 21.0191 128500 10.11475
2005-02-09 21.1077 21.1471 20.8222 20.9699 145500 10.09107
2005-02-08 20.9502 21.0683 20.7729 21.0683 95400 10.13843
2005-02-07 20.6745 20.9403 20.6745 20.9305 100600 10.07211
2005-02-04 20.8123 20.8419 20.6154 20.6745 178600 9.94892
2005-02-03 20.6253 20.8714 20.6253 20.8025 134600 10.01052
2005-02-02 20.6745 20.7729 20.6253 20.6351 650700 9.92996
2005-02-01 20.6745 20.7434 20.5564 20.5662 326100 9.89681
2005-01-31 20.7729 20.8123 20.4973 20.5957 247800 9.911
2005-01-28 20.8714 20.8714 20.6942 20.6942 272600 9.9584
2005-01-27 21.1667 21.1667 20.832 20.8616 320600 10.03896
2005-01-26 20.96 20.96 20.96 20.96 000 10.08631
2005-01-25 21.1667 21.2258 20.96 20.96 253400 10.08631
2005-01-24 20.7828 21.1175 20.7828 21.0683 206300 10.13843
2005-01-21 20.6745 20.8616 20.6745 20.7729 52200 9.99627
2005-01-20 20.6745 20.8419 20.6745 20.7828 731000 10.00104
2005-01-19 21.1077 21.1471 20.6843 20.8222 292800 10.02
2005-01-18 21.0191 21.2258 20.9305 20.9305 253400 10.07211
2005-01-17 21.0191 21.1372 20.9699 20.9699 73600 10.09107
2005-01-14 20.8419 21.0191 20.6942 20.9206 142600 10.06735
2005-01-13 20.7729 20.9994 20.7729 20.8714 261700 10.04368
2005-01-12 20.7336 20.7729 20.5367 20.7336 307700 9.97736
2005-01-11 21.1175 21.1175 20.7336 20.7533 145000 9.98684
2005-01-10 21.0289 21.3243 20.8517 21.0092 533800 10.10999
2005-01-07 20.6745 21.0191 20.6745 21.0191 193900 10.11475
2005-01-06 20.5564 20.6548 20.517 20.5859 214100 9.90629
2005-01-05 20.2315 20.576 20.0838 20.5268 241300 9.87785
2005-01-04 20.0838 20.5564 20.0838 20.4874 226400 9.85889
2005-01-03 20.0838 20.0838 20.0838 20.0838 000 9.66467
2004-12-31 19.9558 20.0937 19.9558 20.0838 26700 9.66467
2004-12-30 19.8869 19.9952 19.8869 19.9755 50300 9.61255
2004-12-29 19.9361 19.9361 19.7491 19.8771 27800 9.5652
2004-12-28 19.8377 19.8377 19.8377 19.8377 000 9.54624
2004-12-27 19.8377 19.8377 19.8377 19.8377 000 9.54624
2004-12-24 19.6703 19.8672 19.6112 19.8377 85900 9.54624
2004-12-23 19.6802 19.6802 19.4439 19.5719 41400 9.41833
2004-12-22 19.6703 19.69 19.4439 19.4931 69900 9.38041
2004-12-21 19.4931 19.6802 19.3946 19.6112 333400 9.43725
2004-12-20 19.5128 19.5128 19.3946 19.3946 188700 9.33301
2004-12-17 19.2962 19.562 19.247 19.4734 136000 9.37093
2004-12-16 19.1091 19.3356 18.9024 19.306 407100 9.29038
2004-12-15 18.7449 18.8532 18.7252 18.7547 484300 9.02508
2004-12-14 18.8039 18.8236 18.7055 18.7055 410900 9.00141
2004-12-13 18.9319 18.9418 18.7646 18.7941 493000 9.04404
2004-12-10 19.1978 19.1978 18.9024 18.9516 176000 9.11983
2004-12-09 19.2568 19.5916 19.0205 19.0698 260700 9.17671
2004-12-08 19.1978 19.2765 19.1288 19.2174 232700 9.24774
2004-12-07 19.1485 19.4931 19.1485 19.2864 364800 9.28095
2004-12-06 19.0009 19.1387 18.991 19.0993 283600 9.19091
2004-12-03 18.9615 19.0796 18.863 18.9516 74100 9.11983
2004-12-02 18.8433 19.1288 18.8335 18.8433 254200 9.06772
2004-12-01 18.5283 18.8335 18.5086 18.735 412300 9.0156
2004-11-30 18.607 18.607 18.4397 18.4397 412100 8.8735
2004-11-29 18.7941 18.8532 18.607 18.7153 222300 9.00612
2004-11-26 18.8433 18.8827 18.7843 18.7941 4539600 9.04404
2004-11-25 18.8926 18.9615 18.8433 18.9024 194800 9.09616
2004-11-24 18.8729 19.1485 18.7547 18.8926 181500 9.09144
2004-11-23 18.735 18.9812 18.7055 18.9024 93900 9.09616
2004-11-22 19.0304 19.0304 18.6464 18.735 128700 9.0156
2004-11-19 19.2076 19.2174 18.9516 19.1485 241200 9.21459
2004-11-18 19.0304 19.2962 19.0304 19.2962 109600 9.28566
2004-11-17 18.8532 18.9516 18.7153 18.9516 163700 9.11983
2004-11-16 18.7055 18.8039 18.5578 18.7055 138400 9.00141
2004-11-15 18.5677 18.7646 18.3609 18.6169 134800 8.95877
2004-11-12 18.9319 19.0304 18.5578 18.5578 115300 8.93033
2004-11-11 19.0599 19.1978 18.863 18.9221 225300 9.10564
2004-11-10 18.7941 19.0599 18.7941 19.0009 185600 9.14356
2004-11-09 18.6957 19.1091 18.6957 19.0501 207300 9.16723
2004-11-08 18.5283 18.676 18.4495 18.6169 132500 8.95877
2004-11-05 18.4594 18.607 18.2132 18.5283 272000 8.91613
2004-11-04 18.5972 18.676 18.4102 18.4102 152900 8.8593
2004-11-03 18.5874 18.607 18.2329 18.607 255100 8.95401
2004-11-02 18.5086 18.6957 18.4102 18.607 89500 8.95401
2004-11-01 18.2132 18.3905 18.2132 18.3905 120800 8.84982
2004-10-29 17.8687 18.2428 17.8687 18.2231 302200 8.76927
2004-10-28 17.7899 17.8588 17.7702 17.8195 292200 8.57505
2004-10-27 17.7702 17.8195 17.6718 17.7407 326900 8.53713
2004-10-26 17.3075 17.7112 17.3075 17.6225 332600 8.48025
2004-10-25 17.1795 17.2681 17.0319 17.2288 186700 8.29079
2004-10-22 17.1992 17.2484 17.1992 17.1992 148900 8.27655
2004-10-21 17.3764 17.3764 17.1894 17.1894 186300 8.27183
2004-10-20 17.2583 17.4256 17.1992 17.3666 261500 8.35711
2004-10-19 16.8349 17.278 16.7857 17.2189 368200 8.28603
2004-10-18 16.9236 16.9236 16.6381 16.8251 131000 8.09653
2004-10-15 16.8743 16.9137 16.7759 16.9137 229800 8.13916
2004-10-14 16.7365 16.8743 16.5888 16.8645 379600 8.11549
2004-10-13 16.5888 16.7759 16.5691 16.7267 124300 8.04917
2004-10-12 16.5002 16.5987 16.4412 16.579 146400 7.9781
2004-10-11 16.2442 16.5199 16.2442 16.5101 242400 7.94494
2004-10-08 16.1753 16.2935 16.1064 16.2738 250800 7.83123
2004-10-07 16.2442 16.2738 16.0966 16.1458 412400 7.76964
2004-10-06 16.2442 16.3919 16.2147 16.2442 176900 7.81699
2004-10-05 16.0277 16.1852 16.0178 16.1458 285300 7.76964
2004-10-04 15.9981 16.0277 15.9489 16.0277 86300 7.7128
2004-10-01 16.0473 16.067 15.88 15.9686 260500 7.68436
2004-09-30 15.9292 16.0769 15.8898 16.0473 2602700 7.72224
2004-09-29 15.8012 15.9292 15.752 15.9292 384000 7.6654
2004-09-28 15.5256 15.8012 15.5256 15.7914 356200 7.59909
2004-09-27 15.3779 15.7619 15.2794 15.752 1165600 7.58013
2004-09-24 15.2696 15.4074 15.2598 15.368 388700 7.39534
2004-09-23 15.624 15.624 15.3582 15.3582 176800 7.39063
2004-09-22 15.5846 15.6732 15.5551 15.5846 2138600 7.49958
2004-09-21 15.3976 15.6929 15.3582 15.6142 389500 7.51382
2004-09-20 15.2598 15.437 15.2302 15.4271 191500 7.42378
2004-09-17 15.1908 15.2991 15.1908 15.2302 117300 7.32903
2004-09-16 14.9841 15.2598 14.9841 15.1908 644300 7.31007
2004-09-15 15.3779 15.4468 15.2204 15.2598 281200 7.34328
2004-09-14 15.4862 15.4862 15.3779 15.4566 291600 7.43798
2004-09-13 15.3385 15.4862 15.309 15.4862 122700 7.45222
2004-09-10 15.2598 15.3385 15.181 15.3385 170400 7.38115
2004-09-09 15.181 15.2401 15.1613 15.1613 91300 7.29588
2004-09-08 15.2401 15.2401 15.1712 15.1712 167000 7.30064
2004-09-07 15.1121 15.2302 15.1022 15.2302 178300 7.32903
2004-09-06 15.2007 15.2007 15.1219 15.1219 164700 7.27692
2004-09-03 15.2401 15.2499 15.0825 15.2499 186200 7.33851
2004-09-02 15.2794 15.2794 15.181 15.2302 411900 7.32903
2004-09-01 15.3582 15.4271 15.0136 15.2794 233800 7.35271
2004-08-31 15.2598 15.3385 15.1613 15.3385 397400 7.38115
2004-08-30 15.2499 15.3385 15.2499 15.2991 565700 7.36219
2004-08-27 15.0432 15.2499 15.0432 15.2401 526800 7.3338
2004-08-26 14.8364 14.9841 14.8167 14.9841 334500 7.21061
2004-08-25 14.7183 14.8167 14.6494 14.8167 141300 7.13005
2004-08-24 14.7281 14.738 14.6198 14.7183 160800 7.0827
2004-08-23 14.7084 14.7478 14.6198 14.7478 122000 7.09689
2004-08-20 14.482 14.6986 14.4721 14.6198 138500 7.0353
2004-08-19 14.6198 14.6198 14.4525 14.482 341700 6.96899
2004-08-18 14.6198 14.6198 14.4623 14.5214 525700 6.98795
2004-08-17 14.6789 14.7084 14.61 14.6198 276900 7.0353
2004-08-16 14.4721 14.6691 14.4721 14.61 276800 7.03058
2004-08-13 14.7872 14.7872 14.5017 14.5411 421000 6.99743
2004-08-12 14.925 14.9349 14.6986 14.7478 330600 7.09689
2004-08-11 14.7675 15.0628 14.7675 14.9349 199400 7.18693
2004-08-10 14.7774 14.8167 14.6592 14.6887 369200 7.06845
2004-08-09 14.9152 14.9152 14.7872 14.8167 481900 7.13005
2004-08-06 15.5354 15.5846 15.4271 15.4566 583400 7.08394
2004-08-05 15.6831 15.7126 15.5059 15.5453 489700 7.12459
2004-08-04 15.5551 15.7225 15.5453 15.6536 567600 7.17423
2004-08-03 15.6043 15.6732 15.496 15.5354 557900 7.12006
2004-08-02 15.5846 15.6437 15.5649 15.6043 271700 7.15163
2004-07-30 15.5846 15.6043 15.4862 15.5059 195400 7.10654
2004-07-29 15.5551 15.5945 15.4468 15.5059 396200 7.10654
2004-07-28 15.6536 15.6634 15.3582 15.4763 632200 7.09297
2004-07-27 15.5157 15.5256 15.4468 15.4468 328500 7.07945
2004-07-26 15.624 15.624 15.4862 15.5059 135400 7.10654
2004-07-23 15.7028 15.7422 15.624 15.624 476600 7.16066
2004-07-22 15.4862 15.6831 15.4862 15.6142 144600 7.15617
2004-07-21 15.4665 15.6437 15.4665 15.6437 298700 7.16969
2004-07-20 15.6437 15.6536 15.3287 15.4665 178700 7.08848
2004-07-19 15.4074 15.6437 15.4074 15.5945 28700 7.14714
2004-07-16 15.624 15.624 15.3582 15.3877 116300 7.05236
2004-07-15 15.7028 15.7028 15.5945 15.5945 125900 7.14714
2004-07-14 15.5551 15.7126 15.2794 15.7126 196400 7.20127
2004-07-13 15.4566 15.5551 15.4566 15.5551 121700 7.12909
2004-07-12 15.3976 15.5551 15.3877 15.437 43600 7.07496
2004-07-09 15.4566 15.4566 15.3877 15.4074 59800 7.06139
2004-07-08 15.3877 15.6043 15.3877 15.4862 86600 7.09751
2004-07-07 15.6536 15.6536 15.368 15.4763 143300 7.09297
2004-07-06 15.5551 15.7126 15.4763 15.6929 90500 7.19224
2004-07-05 15.5551 15.5945 15.5157 15.5649 66400 7.13358
2004-07-02 15.3287 15.5945 15.3287 15.5945 158500 7.14714
2004-07-01 15.2302 15.4665 15.2302 15.4566 163200 7.08394
2004-06-30 15.2598 15.2991 15.1121 15.2991 278600 7.01176
2004-06-29 15.0235 15.1908 15.0235 15.1908 167600 6.96212
2004-06-28 15.1515 15.1515 15.0136 15.0333 192400 6.88994
2004-06-25 15.2401 15.2401 15.1219 15.1515 394800 6.94411
2004-06-24 15.0333 15.2598 15.0136 15.2401 484300 6.98472
2004-06-23 15.2794 15.3385 15.2105 15.2401 461600 6.98472
2004-06-22 15.4074 15.4566 15.2794 15.2794 115200 7.00273
2004-06-21 15.5551 15.5846 15.368 15.368 242000 7.04334
2004-06-18 15.7323 15.7323 15.4074 15.4074 147800 7.06139
2004-06-17 15.437 15.5551 15.368 15.5551 609700 7.12909
2004-06-16 15.309 15.3779 15.309 15.3582 121500 7.03884
2004-06-15 15.3385 15.3582 15.2302 15.2499 122200 6.98921
2004-06-14 15.4173 15.4173 15.4173 15.4173 000 7.06593
2004-06-11 15.3484 15.4665 15.3188 15.4173 77700 7.06593
2004-06-10 15.2499 15.2991 15.2105 15.2499 120700 6.98921
2004-06-09 15.5059 15.5059 15.2007 15.2401 197100 6.98472
2004-06-08 15.4665 15.496 15.3188 15.3976 77100 7.0569
2004-06-07 15.1318 15.4271 15.1318 15.2991 130100 7.01176
2004-06-04 15.2499 15.3582 15.0432 15.1318 229800 6.93508
2004-06-03 15.752 15.752 15.4074 15.4468 217300 7.07945
2004-06-02 15.4074 15.6634 15.4074 15.6634 212200 7.17872
2004-06-01 15.2598 15.3976 15.2105 15.368 44300 7.04334
2004-05-31 15.0136 15.2991 15.0136 15.2105 126900 6.97115
2004-05-28 15.3287 15.4074 15.1318 15.1318 327500 6.93508
2004-05-27 15.3287 15.3385 15.1908 15.2007 140700 6.96666
2004-05-26 15.1515 15.2893 15.1515 15.2893 160100 7.00727
2004-05-25 15.0727 15.2893 15.0727 15.0924 111800 6.91702
2004-05-24 15.1515 15.2598 15.1121 15.2598 119500 6.99375
2004-05-21 15.0235 15.2401 15.0235 15.181 645100 6.95763
2004-05-20 15.2598 15.2598 15.1121 15.1219 118200 6.93054
2004-05-19 15.3188 15.3188 15.0136 15.2794 73600 7.00273
2004-05-18 15.2598 15.3582 15.2598 15.3188 221400 7.02079
2004-05-17 15.3287 15.5453 15.309 15.309 85700 7.0163
2004-05-14 15.3582 15.368 15.2893 15.3188 120100 7.02079
2004-05-13 15.4665 15.4665 15.3287 15.3779 126600 7.04787
2004-05-12 15.4271 15.6142 15.3188 15.6142 60500 7.15617
2004-05-11 15.5059 15.5157 15.309 15.4271 126400 7.07042
2004-05-10 15.5846 15.6043 15.5059 15.5551 144100 7.12909
2004-05-07 15.8406 15.8701 15.5945 15.8701 87200 7.27345
2004-05-06 15.5649 15.8504 15.5551 15.8406 116400 7.25993
2004-05-05 15.5059 15.6634 15.4862 15.6634 202400 7.17872
2004-05-04 15.5649 15.6634 15.4074 15.4566 369800 7.08394
2004-05-03 15.8012 15.8012 15.7422 15.7619 185800 7.22386
2004-04-30 15.7717 15.9784 15.7717 15.8406 215700 7.25993
2004-04-29 15.8997 15.9194 15.7619 15.8997 417600 7.28702
2004-04-28 15.9489 16.0966 15.9489 16.0966 102100 7.37726
2004-04-27 16.0966 16.0966 15.8504 15.9194 154900 7.29605
2004-04-26 16.0473 16.0966 16.0178 16.0473 59100 7.35467
2004-04-23 16.0277 16.2935 16.0277 16.195 292000 7.42236
2004-04-22 16.1261 16.195 16.0473 16.0966 160200 7.37726
2004-04-21 16.0473 16.1261 15.9587 16.1261 171900 7.39078
2004-04-20 16.0277 16.0277 15.88 15.8997 120400 7.28702
2004-04-19 16.0277 16.0375 15.8406 15.8406 105300 7.25993
2004-04-16 15.8308 15.9784 15.8308 15.9784 316100 7.32309
2004-04-15 15.9587 15.9981 15.7619 15.8209 226900 7.25091
2004-04-14 16.067 16.1064 15.9784 16.0178 125800 7.34115
2004-04-13 16.136 16.1852 16.008 16.136 155800 7.39532
2004-04-12 16.1556 16.1556 16.1556 16.1556 000 7.4043
2004-04-09 16.1556 16.1556 16.1556 16.1556 000 7.4043
2004-04-08 16.2935 16.3033 16.0966 16.1556 70700 7.4043
2004-04-07 16.4412 16.4412 16.2639 16.2935 179800 7.4675
2004-04-06 16.5987 16.5987 16.4904 16.5101 248800 7.56677
2004-04-05 16.4904 16.5396 16.4707 16.5199 115900 7.57126
2004-04-02 16.5298 16.5298 16.451 16.451 142000 7.53969
2004-04-01 16.3919 16.5396 16.3033 16.5101 106800 7.56677
2004-03-31 16.5396 16.5396 16.2442 16.3033 109400 7.472
2004-03-30 16.4904 16.5593 16.4904 16.5298 358300 7.5758
2004-03-29 16.4707 16.5987 16.4707 16.4904 230400 7.55774
2004-03-26 16.2935 16.5691 16.2935 16.4707 139900 7.54872
2004-03-25 16.2935 16.3033 16.195 16.3033 154000 7.472
2004-03-24 16.2147 16.3427 16.1852 16.2442 146200 7.44491
2004-03-23 15.9292 16.2147 15.9194 16.2147 172700 7.43139
2004-03-22 16.3427 16.3427 16.0473 16.1655 64300 7.40884
2004-03-19 16.2935 16.4116 16.2442 16.3624 131400 7.49908
2004-03-18 16.2442 16.2442 16.0769 16.2147 512500 7.43139
2004-03-17 16.0178 16.1064 15.8504 16.0769 226800 7.36823
2004-03-16 16.0473 16.136 15.9686 16.0178 152900 7.34115
2004-03-15 16.323 16.3329 16.1458 16.1458 103000 7.39981
2004-03-12 16.4412 16.5396 16.2935 16.3132 73500 7.47653
2004-03-11 16.5396 16.5396 16.451 16.5298 35800 7.5758
2004-03-10 16.7365 16.7463 16.5987 16.7365 114500 7.67054
2004-03-09 16.5298 16.8349 16.5298 16.8349 393100 7.71563
2004-03-08 16.4412 16.5396 16.4412 16.5298 148100 7.5758
2004-03-05 16.5298 16.5298 16.4018 16.4215 440100 7.52617
2004-03-04 16.8546 16.9039 16.7168 16.7562 705500 7.48838
2004-03-03 16.7857 16.9334 16.707 16.8349 823100 7.52355
2004-03-02 16.6085 16.7463 16.6085 16.7365 392600 7.47958
2004-03-01 16.6184 16.6873 16.5593 16.5987 268300 7.418
2004-02-27 16.4904 16.5888 16.4904 16.5593 1305300 7.40039
2004-02-26 16.6184 16.6184 16.4608 16.4904 137300 7.3696
2004-02-25 16.6971 16.8349 16.5396 16.5888 131100 7.41357
2004-02-24 16.6873 16.766 16.6282 16.6282 138100 7.43118
2004-02-23 16.7759 16.8251 16.6676 16.6873 130600 7.45759
2004-02-20 16.8349 16.9039 16.7168 16.7759 70200 7.49719
2004-02-19 16.8153 16.9334 16.7365 16.8546 179500 7.53236
2004-02-18 16.8349 16.9236 16.8153 16.8448 394400 7.52798
2004-02-17 16.5888 16.766 16.5888 16.6873 250400 7.45759
2004-02-16 16.4313 16.5691 16.3919 16.5691 57800 7.40477
2004-02-13 16.3427 16.4412 16.3427 16.3919 47100 7.32558
2004-02-12 16.4412 16.4904 16.2639 16.323 273800 7.29478
2004-02-11 16.4313 16.4904 16.3033 16.3427 258900 7.30359
2004-02-10 16.2049 16.4904 16.2049 16.3919 305400 7.32558
2004-02-09 16.3427 16.3427 16.2344 16.2442 306900 7.25957
2004-02-06 16.2836 16.3919 16.2541 16.2935 224700 7.2816
2004-02-05 16.008 16.323 16.008 16.136 139600 7.21121
2004-02-04 16.0473 16.2147 15.9883 16.0277 95000 7.16281
2004-02-03 16.0867 16.136 15.9489 16.067 126600 7.18038
2004-02-02 16.1458 16.1753 16.0966 16.1064 77300 7.19799
2004-01-30 15.9883 16.2442 15.9883 16.2344 132900 7.25519
2004-01-29 15.9981 15.9981 15.8504 15.9883 430400 7.14521
2004-01-28 16.1458 16.2344 15.9194 16.0867 271400 7.18918
2004-01-27 16.4904 16.4904 16.2442 16.3526 270000 7.30801
2004-01-26 16.3919 16.3919 16.3919 16.3919 000 7.32558
2004-01-23 16.2935 16.451 16.2836 16.3919 121700 7.32558
2004-01-22 16.4412 16.4412 16.2442 16.4412 107200 7.34761
2004-01-21 16.3132 16.4313 16.2049 16.2935 412900 7.2816
2004-01-20 16.2836 16.323 16.2639 16.323 217100 7.29478
2004-01-19 16.2442 16.3526 16.1458 16.2442 135800 7.25957
2004-01-16 16.0473 16.3427 16.0473 16.1261 103100 7.20679
2004-01-15 15.9981 16.0178 15.8504 15.9194 350000 7.11441
2004-01-14 15.7914 15.9489 15.7815 15.9489 472500 7.1276
2004-01-13 16.136 16.1458 15.8012 15.8504 140700 7.08358
2004-01-12 16.3821 16.3919 16.067 16.067 116400 7.18038
2004-01-09 16.7365 16.7365 16.5396 16.5494 132600 7.39596
2004-01-08 16.8251 16.8251 16.6577 16.6873 320100 7.45759
2004-01-07 16.7365 16.8448 16.6873 16.8448 74400 7.52798
2004-01-06 16.6873 16.8349 16.6873 16.707 135800 7.4664
2004-01-05 16.7267 16.7267 16.6381 16.6381 58600 7.4356
2004-01-02 16.8153 16.8349 16.7857 16.7857 22100 7.50157
2004-01-01 16.8153 16.8153 16.8153 16.8153 000 7.51479
2003-12-31 16.9236 16.9236 16.7365 16.8153 62600 7.51479
2003-12-30 17.0811 17.0811 16.766 16.766 101300 7.49276
2003-12-29 16.5494 16.8054 16.5494 16.7956 88700 7.50599
2003-12-26 16.4707 16.4707 16.4707 16.4707 000 7.36079
2003-12-25 16.4707 16.4707 16.4707 16.4707 000 7.36079
2003-12-24 16.4412 16.6381 16.4215 16.4707 48300 7.36079
2003-12-23 16.5396 16.7267 16.451 16.4904 132100 7.3696
2003-12-22 16.3427 16.5396 16.3427 16.5199 89900 7.38278
2003-12-19 16.2738 16.3427 16.2246 16.3427 71900 7.30359
2003-12-18 16.5888 16.5888 16.1655 16.1655 271200 7.2244
2003-12-17 16.2442 16.6381 16.2442 16.5396 148800 7.39158
2003-12-16 16.3427 16.3427 16.1753 16.2246 72800 7.25081
2003-12-15 16.2442 16.3427 16.195 16.2935 220600 7.2816
2003-12-12 16.0178 16.1458 15.9883 16.1458 118000 7.21559
2003-12-11 16.0277 16.0375 15.9095 15.9489 201100 7.1276
2003-12-10 16.0277 16.0473 15.9489 16.0178 206000 7.15839
2003-12-09 15.9686 16.0572 15.9587 16.008 216000 7.15401
2003-12-08 15.8504 15.9883 15.8012 15.9587 276400 7.13198
2003-12-05 15.7422 15.7914 15.7028 15.7619 193200 7.04403
2003-12-04 15.6536 15.7323 15.6043 15.7323 87100 7.0308
2003-12-03 15.5551 15.624 15.437 15.624 113700 6.9824
2003-12-02 15.4763 15.5551 15.4173 15.4862 168800 6.92082
2003-12-01 15.2696 15.4074 15.2598 15.3484 176900 6.85923
2003-11-28 15.2598 15.2696 15.1613 15.2696 787400 6.82402
2003-11-27 15.3976 15.4468 15.2696 15.3287 139300 6.85043
2003-11-26 15.2893 15.2893 15.1613 15.2794 200400 6.8284
2003-11-25 15.2401 15.3287 15.2204 15.2893 165600 6.83282
2003-11-24 15.2598 15.309 15.0727 15.1318 154700 6.76243
2003-11-21 15.6043 15.6142 15.3779 15.3976 123800 6.88122
2003-11-20 15.2105 15.6043 15.1613 15.5551 243100 6.95161
2003-11-19 14.8758 15.2302 14.7675 15.181 98100 6.78442
2003-11-18 15.2893 15.2991 14.8758 15.0235 197300 6.71404
2003-11-17 15.4271 15.4862 15.2893 15.2893 115200 6.83282
2003-11-14 15.4763 15.6043 15.4271 15.4271 43200 6.8944
2003-11-13 15.624 15.6536 15.4468 15.4763 62400 6.91639
2003-11-12 15.5059 15.7619 15.4566 15.624 181300 6.9824
2003-11-11 15.6043 15.7028 15.5354 15.5945 249800 6.96922
2003-11-10 15.6437 15.6929 15.5453 15.6536 232100 6.99563
2003-11-07 15.309 15.6043 15.2499 15.5551 250400 6.95161
2003-11-06 15.5354 15.5846 15.2204 15.3484 496700 6.85923
2003-11-05 15.4271 15.5453 15.2696 15.4763 185100 6.91639
2003-11-04 15.6536 15.6536 15.4271 15.5551 100900 6.95161
2003-11-03 15.8504 15.8504 15.3976 15.4074 93200 6.8856
2003-10-31 15.8111 15.8111 15.6536 15.752 254900 7.0396
2003-10-30 15.5551 15.8012 15.5551 15.8012 172700 7.06159
2003-10-29 15.3877 15.5453 15.3877 15.5059 201500 6.92962
2003-10-28 15.2105 15.3287 15.2105 15.309 306000 6.84163
2003-10-27 15.1121 15.2105 15.0825 15.2007 158700 6.79323
2003-10-24 15.1318 15.2105 15.0727 15.0924 58300 6.74483
2003-10-23 15.2598 15.3385 15.1613 15.2499 274200 6.81521
2003-10-22 15.3582 15.3582 15.0432 15.3582 303500 6.86361
2003-10-21 15.0136 15.4271 15.0136 15.4271 303300 6.8944
2003-10-20 14.7478 14.9152 14.7183 14.8463 133800 6.63484
2003-10-17 14.7183 14.7675 14.6691 14.7478 80200 6.59082
2003-10-16 14.7281 14.7478 14.6986 14.7183 148000 6.57764
2003-10-15 14.7281 14.7577 14.6887 14.7281 195400 6.58202
2003-10-14 14.6395 14.7872 14.6198 14.7183 384800 6.57764
2003-10-13 14.4721 14.6691 14.4721 14.6198 241700 6.53362
2003-10-10 14.4426 14.5509 14.4426 14.4525 113400 6.45885
2003-10-09 14.226 14.4721 14.226 14.4131 130400 6.44125
2003-10-08 14.167 14.2654 14.0784 14.2556 205300 6.37086
2003-10-07 14.1768 14.1768 14.0587 14.0587 67000 6.28286
2003-10-06 14.1768 14.1768 14.0587 14.0784 69900 6.29167
2003-10-03 14.0587 14.167 13.9011 14.167 82600 6.33126
2003-10-02 13.8519 14.098 13.8421 14.0587 425500 6.28286
2003-10-01 13.8716 13.9504 13.7042 13.7338 336100 6.13767
2003-09-30 13.9307 14.0094 13.911 13.9701 462000 6.24327
2003-09-29 13.9799 14.0291 13.8618 13.9011 688600 6.21243
2003-09-26 14.1177 14.1473 13.9307 13.9701 215200 6.24327
2003-09-25 13.8814 14.1177 13.8814 14.1177 436200 6.30923
2003-09-24 14.039 14.1276 13.8618 14.1276 354500 6.31366
2003-09-23 13.9701 13.9701 13.8519 13.9011 95100 6.21243
2003-09-22 14.2063 14.2359 13.9405 13.9799 296100 6.24765
2003-09-19 13.8224 14.2063 13.8224 14.2063 736200 6.34883
2003-09-18 13.6747 13.783 13.6353 13.7633 463400 6.15085
2003-09-17 13.4876 13.6353 13.4286 13.5861 148200 6.07166
2003-09-16 13.4384 13.5073 13.399 13.4975 182800 6.03206
2003-09-15 13.4483 13.4876 13.34 13.4384 71200 6.00565
2003-09-12 13.2022 13.4384 13.1923 13.3498 141500 5.96605
2003-09-11 13.4089 13.4089 13.1923 13.2907 158100 5.93964
2003-09-10 13.3892 13.5369 13.3794 13.4876 185100 6.02764
2003-09-09 13.3006 13.4384 13.2514 13.3892 280000 5.98366
2003-09-08 13.2907 13.468 13.2907 13.3892 102400 5.98366
2003-09-05 13.2612 13.4384 13.212 13.2711 289700 5.93088
2003-09-04 13.1529 13.2907 12.7985 13.2514 1408500 5.92208
2003-09-03 13.7732 13.7732 13.655 13.6846 842000 6.00012
2003-09-02 13.8716 13.8716 13.7338 13.7633 832600 6.03463
2003-09-01 13.6747 13.783 13.6747 13.783 542000 6.04327
2003-08-29 13.4187 13.8814 13.4187 13.6846 967100 6.00012
2003-08-28 13.1431 13.34 13.1431 13.3203 487500 5.84039
2003-08-27 12.9954 13.0939 12.9659 13.0052 1340500 5.70223
2003-08-26 12.8969 12.9954 12.828 12.8871 220700 5.65045
2003-08-25 12.9954 13.084 12.9068 12.9757 86300 5.6893
2003-08-22 13.0939 13.1234 12.9954 13.0249 138200 5.71087
2003-08-21 13.1431 13.1923 13.0939 13.1628 345900 5.77133
2003-08-20 13.2022 13.2907 13.0939 13.1037 115200 5.74542
2003-08-19 13.1825 13.2907 13.0545 13.1923 144900 5.78427
2003-08-18 13.2907 13.2907 13.1135 13.1529 64100 5.76699
2003-08-15 13.34 13.3794 13.2907 13.2907 246400 5.82741
2003-08-14 13.3104 13.4483 13.3104 13.3695 131200 5.86196
2003-08-13 13.4089 13.4187 13.2415 13.3006 19300 5.83175
2003-08-12 13.3892 13.4286 13.2907 13.3892 167500 5.8706
2003-08-11 13.4187 13.4778 13.1923 13.2415 210900 5.80584
2003-08-08 13.5369 13.5369 13.3892 13.3892 61100 5.8706
2003-08-07 13.2415 13.5664 13.2415 13.4483 199800 5.89651
2003-08-06 13.3498 13.3498 13.1923 13.2514 135500 5.81018
2003-08-05 13.1529 13.3892 13.1037 13.34 203400 5.84903
2003-08-04 13.2711 13.2711 13.1135 13.1135 20200 5.74972
2003-08-01 13.2415 13.2415 13.1234 13.1234 128900 5.75406
2003-07-31 13.0446 13.3301 13.0446 13.2711 363600 5.81882
2003-07-30 12.9954 12.9954 12.828 12.9363 146200 5.67202
2003-07-29 12.9068 13.0249 12.8969 12.9856 226000 5.69364
2003-07-28 12.7985 12.9363 12.7985 12.8969 157900 5.65475
2003-07-25 12.8379 12.8871 12.7493 12.7493 171300 5.59003
2003-07-24 12.8969 12.8969 12.828 12.8477 261800 5.63318
2003-07-23 12.8969 12.8969 12.8182 12.8477 202400 5.63318
2003-07-22 12.7788 12.8674 12.7493 12.8674 192400 5.64181
2003-07-21 12.828 12.9659 12.7887 12.7985 141500 5.6116
2003-07-18 12.9856 12.9856 12.828 12.828 168300 5.62454
2003-07-17 12.8871 12.9757 12.8083 12.8969 386900 5.65475
2003-07-16 12.8773 12.9757 12.8576 12.8871 267400 5.65045
2003-07-15 12.7493 12.9363 12.7493 12.9166 170300 5.66339
2003-07-14 12.7394 13.0151 12.7394 12.8576 88200 5.63752
2003-07-11 12.6705 12.7985 12.5819 12.7394 80800 5.58569
2003-07-10 12.6508 12.9166 12.6016 12.7985 157400 5.6116
2003-07-09 12.6705 12.7493 12.5819 12.6508 399500 5.54684
2003-07-08 12.7296 12.7985 12.6508 12.7001 248200 5.56846
2003-07-07 12.7197 12.7788 12.6508 12.7394 63600 5.58569
2003-07-04 12.6902 12.8477 12.641 12.7394 142200 5.58569
2003-07-03 12.5819 12.8773 12.5819 12.8773 278000 5.64615
2003-07-02 12.5425 12.7296 12.5425 12.5425 190900 5.49936
2003-07-01 12.3259 12.6508 12.2964 12.6508 322600 5.54684
2003-06-30 12.5721 12.6213 12.3259 12.3259 274400 5.40439
2003-06-27 12.5228 12.6016 12.4539 12.6016 228700 5.52527
2003-06-26 12.5031 12.641 12.4835 12.5819 246800 5.51663
2003-06-25 12.6508 12.7394 12.5721 12.5918 208500 5.52097
2003-06-24 12.7788 12.7788 12.4736 12.5031 400900 5.48208
2003-06-23 13.1135 13.1135 12.8871 12.9265 137500 5.66773
2003-06-20 12.9363 13.2317 12.9068 13.1135 539100 5.74972
2003-06-19 12.7985 12.8773 12.7591 12.8773 483600 5.64615
2003-06-18 12.7985 12.8182 12.7493 12.7985 239100 5.6116
2003-06-17 12.8477 12.8871 12.7591 12.7985 321700 5.6116
2003-06-16 12.5031 12.769 12.5031 12.7001 106100 5.56846
2003-06-13 12.7887 12.7887 12.6213 12.641 111900 5.54255
2003-06-12 12.641 12.7788 12.641 12.7591 258900 5.59433
2003-06-11 12.7493 12.7887 12.5031 12.5031 109200 5.48208
2003-06-10 12.6016 12.7493 12.6016 12.7296 295200 5.58139
2003-06-09 12.5622 12.5622 12.5622 12.5622 000 5.508
2003-06-06 12.4539 12.6508 12.3062 12.5622 361300 5.508
2003-06-05 12.3062 12.4835 12.2078 12.4047 181800 5.43894
2003-06-04 12.2078 12.2472 12.0798 12.1684 130900 5.33533
2003-06-03 12.1586 12.257 12.07 12.2373 403300 5.36554
2003-06-02 12.129 12.2472 12.0109 12.1684 176100 5.33533
2003-05-30 11.9617 12.2078 11.9617 12.1094 657500 5.30946
2003-05-29 11.7746 12.0208 11.7746 12.0208 245000 5.27062
2003-05-28 11.6565 11.7352 11.6565 11.7352 226900 5.14539
2003-05-27 11.6171 11.7352 11.6073 11.6171 164100 5.09361
2003-05-26 11.6171 11.6565 11.6073 11.627 153800 5.09795
2003-05-23 11.6663 11.6663 11.5679 11.6171 156600 5.09361
2003-05-22 11.4793 11.7254 11.4793 11.6368 158600 5.10225
2003-05-21 11.4104 11.5876 11.4104 11.4497 152500 5.02021
2003-05-20 11.2725 11.4694 11.2036 11.4596 388700 5.02455
2003-05-19 11.2135 11.3611 11.1741 11.3217 523600 4.96409
2003-05-16 11.2725 11.2725 11.1741 11.2233 104500 4.92095
2003-05-15 11.1544 11.2725 11.0264 11.2725 63300 4.94252
2003-05-14 11.2627 11.3907 11.1249 11.1544 141000 4.89074
2003-05-13 11.3217 11.4005 11.243 11.2824 106400 4.94686
2003-05-12 11.3414 11.3414 11.2725 11.3217 70400 4.96409
2003-05-09 11.0756 11.2725 11.0658 11.2725 214900 4.94252
2003-05-08 10.8787 11.0953 10.8787 11.0461 92300 4.84325
2003-05-07 10.9378 11.2233 10.9279 10.9772 144900 4.81304
2003-05-06 11.0461 11.0756 10.8787 10.8787 180100 4.76985
2003-05-05 10.9772 11.0756 10.9772 11.0756 98100 4.85618
2003-05-02 11.2725 11.2725 10.9772 10.9772 119300 4.81304
2003-05-01 11.243 11.3217 11.243 11.2725 60800 4.94252
2003-04-30 11.3021 11.3217 11.1445 11.3217 106300 4.96409
2003-04-29 11.4005 11.4005 11.3021 11.3021 91100 4.9555
2003-04-28 11.3119 11.3316 11.2233 11.3217 80400 4.96409
2003-04-25 11.3414 11.3414 11.3414 11.3414 000 4.97273
2003-04-24 11.3414 11.371 11.2725 11.3414 156000 4.97273
2003-04-23 11.3217 11.3611 11.2233 11.2725 209700 4.94252
2003-04-22 11.2331 11.2922 11.1741 11.2725 276600 4.94252
2003-04-21 11.2233 11.2233 11.2233 11.2233 000 4.92095
2003-04-18 11.2233 11.2233 11.2233 11.2233 000 4.92095
2003-04-17 11.1741 11.2233 11.1544 11.2233 103500 4.92095
2003-04-16 11.1839 11.2331 11.1741 11.1741 137700 4.89937
2003-04-15 11.2233 11.2233 11.1741 11.1741 249900 4.89937
2003-04-14 11.1249 11.1741 11.1249 11.1445 177800 4.88639
2003-04-11 11.1249 11.243 11.1249 11.1445 174100 4.88639
2003-04-10 10.9772 11.1642 10.9279 11.1249 225700 4.8778
2003-04-09 11.0363 11.0953 10.9772 11.0067 79300 4.82598
2003-04-08 11.0363 11.1741 11.0264 11.0559 244000 4.84755
2003-04-07 10.9575 11.243 10.9575 10.9969 238600 4.82168
2003-04-04 10.8295 10.9378 10.7507 10.9378 69100 4.79577
2003-04-03 10.9279 10.9279 10.7507 10.8295 323800 4.74828
2003-04-02 10.8295 10.9083 10.7409 10.8984 151300 4.77849
2003-04-01 10.9673 10.9772 10.6917 10.731 255200 4.70509
2003-03-31 10.8098 10.8984 10.7901 10.859 641000 4.76122
2003-03-28 11.0264 11.0264 10.7212 10.8787 172700 4.76985
2003-03-27 10.9083 11.0264 10.8098 11.0264 143200 4.83461
2003-03-26 10.6228 10.9476 10.6228 10.8984 276200 4.77849
2003-03-25 10.5735 10.6818 10.5046 10.6228 264300 4.65765
2003-03-24 10.7507 10.7606 10.5834 10.6326 266400 4.66195
2003-03-21 10.6129 10.8197 10.5637 10.731 320400 4.70509
2003-03-20 10.5932 10.6818 10.5735 10.6326 167700 4.66195
2003-03-19 10.6523 10.731 10.5538 10.6031 154700 4.64901
2003-03-18 10.4357 10.6818 10.4357 10.6326 354000 4.66195
2003-03-17 10.1896 10.3963 10.1896 10.3963 123100 4.55834
2003-03-14 10.288 10.3766 10.0616 10.1896 296800 4.46771
2003-03-13 10.3766 10.3766 10.1896 10.2486 226300 4.49358
2003-03-12 10.4357 10.4849 10.3372 10.416 152100 4.56698
2003-03-11 10.731 10.8098 10.7212 10.731 165600 4.57042
2003-03-10 10.7803 10.80 10.6425 10.7803 105100 4.59142
2003-03-07 10.7803 10.7803 10.6818 10.731 137700 4.57042
2003-03-06 10.7803 10.8393 10.7803 10.7803 147500 4.59142
2003-03-05 10.8984 10.9279 10.7409 10.7606 164400 4.58303
2003-03-04 10.9279 10.9969 10.8689 10.9279 149800 4.65428
2003-03-03 10.9378 10.987 10.9181 10.9378 129600 4.6585
2003-02-28 10.9772 11.0756 10.9279 10.9279 375600 4.65428
2003-02-27 11.0756 11.0756 10.8689 10.9279 278700 4.65428
2003-02-26 11.0756 11.1249 10.9969 11.0756 277400 4.71719
2003-02-25 11.2233 11.243 11.0363 11.0756 830000 4.71719
2003-02-24 11.3217 11.3316 11.2725 11.3217 300100 4.82201
2003-02-21 11.1839 11.3808 11.1839 11.3217 1153100 4.82201
2003-02-20 11.3907 11.3907 11.1839 11.3611 160500 4.83879
2003-02-19 11.4202 11.499 11.3907 11.4202 636600 4.86396
2003-02-18 11.3021 11.4497 11.3021 11.371 199900 4.843
2003-02-17 11.3217 11.3217 11.2725 11.2824 293700 4.80527
2003-02-14 11.2233 11.3907 11.2036 11.2922 127400 4.80944
2003-02-13 11.2725 11.2824 11.2036 11.2233 182400 4.7801
2003-02-12 11.2036 11.4005 11.1938 11.4005 62800 4.85557
2003-02-11 11.3316 11.3907 11.2233 11.3119 484600 4.81783
2003-02-10 11.3808 11.6073 11.3119 11.3217 120000 4.82201
2003-02-07 11.2036 11.4497 11.0756 11.3808 348000 4.84718
2003-02-06 11.3217 11.43 11.2627 11.3021 176400 4.81366
2003-02-05 11.43 11.4891 11.3611 11.3611 314000 4.83879
2003-02-04 11.5285 11.5285 11.43 11.5088 239900 4.90169
2003-02-03 11.4497 11.6171 11.4497 11.4694 540400 4.88491
2003-01-31 11.4694 11.5482 11.4202 11.5482 102000 4.91848
2003-01-30 11.4891 11.5777 11.4694 11.4793 96300 4.88913
2003-01-29 11.4694 11.6171 11.4694 11.5088 119500 4.90169
2003-01-28 11.6073 11.6073 11.4005 11.5679 242800 4.92687
2003-01-27 11.7057 11.7057 11.7057 11.7057 000 4.98556
2003-01-24 11.5482 11.7943 11.5187 11.7057 922800 4.98556
2003-01-23 11.6171 11.6565 11.5187 11.5679 56300 4.92687
2003-01-22 11.7057 11.7156 11.4891 11.7156 194100 4.98977
2003-01-21 11.6663 11.7156 11.6171 11.6959 1545200 4.98138
2003-01-20 11.6762 11.7156 11.5974 11.627 259300 4.95204
2003-01-17 11.686 11.7057 11.558 11.6171 51500 4.94782
2003-01-16 11.7549 11.7549 11.627 11.6368 47700 4.95621
2003-01-15 11.7648 11.8435 11.6565 11.7845 311000 5.01912
2003-01-14 11.5187 11.8042 11.5187 11.7549 322800 5.00651
2003-01-13 11.3513 11.4793 11.3217 11.4793 106600 4.88913
2003-01-10 11.3611 11.3808 11.2922 11.3217 175800 4.82201
2003-01-09 11.2725 11.3217 11.243 11.3217 123400 4.82201
2003-01-08 11.3414 11.4793 11.2528 11.2528 270700 4.79266
2003-01-07 11.371 11.371 11.3119 11.3513 175600 4.83461
2003-01-06 11.3217 11.4694 11.3217 11.3808 110900 4.84718
2003-01-03 11.2725 11.3414 11.2528 11.3119 83300 4.81783
2003-01-02 11.2331 11.2824 11.1741 11.2725 69300 4.80105
2003-01-01 11.2331 11.2331 11.2331 11.2331 000 4.78427
2002-12-31 11.2135 11.3119 11.2135 11.2331 37000 4.78427
2002-12-30 11.2233 11.2725 11.1741 11.1741 125100 4.75914
2002-12-27 11.243 11.2824 11.2233 11.243 16800 4.78849
2002-12-26 11.2331 11.2331 11.2331 11.2331 000 4.78427
2002-12-25 11.2331 11.2331 11.2331 11.2331 000 4.78427
2002-12-24 11.243 11.3316 11.2331 11.2331 118000 4.78427
2002-12-23 11.3316 11.3316 11.2233 11.243 89800 4.78849
2002-12-20 11.1642 11.3217 11.1249 11.3217 101600 4.82201
2002-12-19 11.2528 11.3119 11.1741 11.1741 347200 4.75914
2002-12-18 11.1544 11.2135 11.1544 11.1642 169300 4.75493
2002-12-17 11.3217 11.3217 11.1052 11.1938 131100 4.76753
2002-12-16 11.1052 11.2725 11.0264 11.2725 80700 4.80105
2002-12-13 11.1741 11.1741 11.0756 11.1445 64000 4.74654
2002-12-12 11.1741 11.2233 11.0855 11.1249 134700 4.73819
2002-12-11 11.1249 11.2036 11.0953 11.1249 139100 4.73819
2002-12-10 11.2824 11.3021 11.1249 11.1347 90200 4.74236
2002-12-09 11.243 11.3907 11.2331 11.2824 245900 4.80527
2002-12-06 11.2528 11.3119 11.2233 11.2233 125800 4.7801
2002-12-05 11.3217 11.4104 11.3119 11.3316 45400 4.82622
2002-12-04 11.4694 11.4694 11.3119 11.3217 173200 4.82201
2002-12-03 11.5187 11.5187 11.3907 11.499 384300 4.89752
2002-12-02 11.3217 11.5679 11.3217 11.5187 521900 4.90591
2002-11-29 11.3414 11.4596 11.2725 11.3611 544100 4.83879
2002-11-28 11.1741 11.3414 11.0953 11.2824 226900 4.80527
2002-11-27 11.0953 11.2036 11.0461 11.0658 114000 4.71302
2002-11-26 11.1544 11.2233 11.0855 11.0855 104700 4.72141
2002-11-25 11.1544 11.1839 11.0756 11.1347 150000 4.74236
2002-11-22 11.3119 11.3513 11.0658 11.1642 532200 4.75493
2002-11-21 11.0166 11.3217 10.9083 11.2922 162400 4.80944
2002-11-20 10.8197 10.9181 10.731 10.859 169800 4.62494
2002-11-19 10.8787 10.8787 10.7507 10.8295 153400 4.61238
2002-11-18 10.8984 10.8984 10.8492 10.8787 171900 4.63333
2002-11-15 10.8295 11.0067 10.8295 10.8787 38700 4.63333
2002-11-14 10.9181 10.9969 10.8295 10.8295 145100 4.61238
2002-11-13 11.0067 11.0166 10.8492 10.9181 108900 4.65011
2002-11-12 10.9575 11.0264 10.8295 11.0067 144200 4.68785
2002-11-11 10.9279 10.9279 10.7704 10.8787 232600 4.63333
2002-11-08 10.9673 11.0756 10.8689 10.9476 110900 4.66268
2002-11-07 11.1642 11.1642 10.8787 10.9673 241600 4.67107
2002-11-06 11.1839 11.2135 11.0461 11.1249 724500 4.73819
2002-11-05 11.1741 11.2036 11.1445 11.1741 105100 4.75914
2002-11-04 11.2233 11.371 11.1642 11.1938 150600 4.76753
2002-11-01 11.3611 11.3808 11.1347 11.1642 129900 4.75493
2002-10-31 11.3414 11.3513 11.3021 11.3217 248400 4.82201
2002-10-30 11.2922 11.3513 11.2233 11.3414 265800 4.8304
2002-10-29 11.3217 11.3217 11.2036 11.2233 130400 4.7801
2002-10-28 11.2824 11.3217 11.2036 11.2922 186600 4.80944
2002-10-25 11.0756 11.2135 11.0658 11.2135 298200 4.77592
2002-10-24 11.2528 11.371 11.0953 11.1445 130900 4.74654
2002-10-23 11.2824 11.3414 11.2331 11.2528 71800 4.79266
2002-10-22 11.3414 11.4202 11.243 11.3119 158400 4.81783
2002-10-21 11.4793 11.4793 11.2922 11.3414 138900 4.8304
2002-10-18 11.2725 11.499 11.2725 11.4694 318600 4.88491
2002-10-17 11.371 11.4202 11.0461 11.2528 360600 4.79266
2002-10-16 11.2725 11.4005 11.2036 11.3907 441400 4.8514
2002-10-15 10.9476 11.0461 10.80 11.0264 212400 4.69624
2002-10-14 10.8295 10.9083 10.8295 10.859 192400 4.62494
2002-10-11 10.6917 10.8295 10.6425 10.7507 61500 4.57881
2002-10-10 10.5834 10.6031 10.4455 10.5735 173400 4.50334
2002-10-09 10.6621 10.6621 10.5637 10.5834 249600 4.50756
2002-10-08 10.6031 10.8295 10.5735 10.6523 245600 4.5369
2002-10-07 10.8393 10.8393 10.5834 10.5932 198600 4.51173
2002-10-04 11.1445 11.1544 10.9083 10.9279 200800 4.65428
2002-10-03 11.115 11.1839 11.0264 11.1347 255400 4.74236
2002-10-02 11.3217 11.3217 11.1249 11.1249 244300 4.73819
2002-10-01 11.3217 11.3414 11.2233 11.2627 160200 4.79688
2002-09-30 11.2233 11.3217 11.2233 11.2528 334200 4.79266
2002-09-27 11.3808 11.4399 11.3316 11.4202 92800 4.86396
2002-09-26 11.243 11.3217 11.2233 11.3021 186000 4.81366
2002-09-25 11.1249 11.1642 11.0756 11.1445 100600 4.74654
2002-09-24 11.1938 11.2725 11.1445 11.2627 222600 4.79688
2002-09-23 11.6171 11.6171 11.1741 11.1938 327100 4.76753
2002-09-20 11.6466 11.6466 11.5285 11.6073 883200 4.94365
2002-09-19 11.8632 11.8632 11.6171 11.7156 198100 4.98977
2002-09-18 11.9124 11.9124 11.8632 11.9124 134800 5.07359
2002-09-17 11.942 12.0404 11.8928 12.0404 216300 5.12811
2002-09-16 11.9912 12.0109 11.8928 11.8928 135200 5.06524
2002-09-13 12.0011 12.0011 11.8042 11.9912 84300 5.10715
2002-09-12 12.129 12.1881 12.07 12.1094 403400 5.02911
2002-09-11 12.2078 12.257 12.1389 12.1389 222500 5.04137
2002-09-10 12.2767 12.2767 12.1783 12.2078 87700 5.06998
2002-09-09 12.2472 12.3358 12.2177 12.3062 154700 5.11085
2002-09-06 12.3259 12.3259 12.1094 12.2275 220100 5.07816
2002-09-05 12.4441 12.4539 12.3259 12.3456 47800 5.12721
2002-09-04 12.385 12.4441 12.2177 12.2275 74600 5.07816
2002-09-03 12.4342 12.4539 12.3161 12.4539 85500 5.17219
2002-09-02 12.6016 12.6016 12.4342 12.4736 118500 5.18037
2002-08-30 12.4047 12.7099 12.385 12.5425 307100 5.20898
2002-08-29 12.5327 12.5327 12.257 12.3949 133000 5.14768
2002-08-28 12.5031 12.7887 12.4145 12.6508 125500 5.25396
2002-08-27 12.4047 12.5425 12.3653 12.5425 52700 5.20898
2002-08-26 12.3949 12.4342 12.3555 12.4047 225700 5.15175
2002-08-23 12.3161 12.5228 12.3161 12.4244 204100 5.15994
2002-08-22 12.257 12.3949 12.257 12.3062 275400 5.11085
2002-08-21 12.4047 12.5031 12.1684 12.2078 66000 5.06998
2002-08-20 12.3062 12.5524 12.2078 12.4736 159400 5.18037
2002-08-19 12.2767 12.3062 12.1684 12.2767 52100 5.09859
2002-08-16 12.2669 12.3062 12.2078 12.257 225600 5.09041
2002-08-15 12.2866 12.3062 12.2472 12.257 214200 5.09041
2002-08-14 12.2275 12.2767 12.1783 12.2767 263300 5.09859
2002-08-13 12.2078 12.3062 12.2078 12.2275 200500 5.07816
2002-08-12 12.3555 12.3555 12.2177 12.2177 410400 5.07409
2002-08-09 12.2177 12.4047 12.2177 12.3555 289300 5.13132
2002-08-08 12.2669 12.3555 12.1487 12.1586 73500 5.04955
2002-08-07 12.4736 12.4736 12.2275 12.257 137300 5.09041
2002-08-06 12.0208 12.1684 11.942 12.1389 186500 5.04137
2002-08-05 12.3358 12.3949 12.0995 12.1783 93300 5.05773
2002-08-02 12.385 12.385 12.2669 12.3456 214800 5.12721
2002-08-01 12.6508 12.6607 12.4638 12.5031 150200 5.19262
2002-07-31 12.5031 12.5524 12.3555 12.5228 203100 5.2008
2002-07-30 12.5524 12.6705 12.4047 12.4539 216600 5.17219
2002-07-29 12.1192 12.5524 12.1192 12.4244 206600 5.15994
2002-07-26 12.3949 12.5524 11.9814 12.129 46200 5.03725
2002-07-25 12.6804 12.7887 12.4047 12.4047 187200 5.15175
2002-07-24 12.5327 12.6508 12.4441 12.5918 322100 5.22946
2002-07-23 12.198 12.6016 12.1586 12.6016 235700 5.23353
2002-07-22 12.0208 12.4933 11.9223 12.2964 409700 5.10678
2002-07-19 12.6115 12.6213 12.4047 12.5819 136800 5.22535
2002-07-18 12.7001 12.7985 12.6705 12.7001 541100 5.27444
2002-07-17 12.8477 12.8477 12.6804 12.7493 286500 5.29487
2002-07-16 12.8871 12.9265 12.8477 12.8871 164500 5.3521
2002-07-15 12.7887 12.9265 12.7887 12.9265 80200 5.36846
2002-07-12 12.9856 12.9856 12.828 12.9659 466700 5.38482
2002-07-11 13.1332 13.1431 12.8969 12.9856 194200 5.39301
2002-07-10 13.4876 13.4876 13.1726 13.1726 238100 5.47067
2002-07-09 13.3892 13.5172 13.1923 13.5172 104500 5.61378
2002-07-08 13.2907 13.5369 13.2907 13.3892 588800 5.56062
2002-07-05 13.1529 13.2711 13.0939 13.2317 171500 5.49521
2002-07-04 13.0643 13.3104 13.0151 13.2907 250700 5.51972
2002-07-03 12.8969 13.0643 12.7985 13.0643 189300 5.42569
2002-07-02 12.8477 12.9462 12.769 12.9363 200500 5.37253
2002-07-01 13.084 13.084 12.8969 12.8969 297400 5.35617
2002-06-28 13.084 13.2317 13.0643 13.1923 620800 5.47885
2002-06-27 13.084 13.1923 13.0446 13.0446 76000 5.41751
2002-06-26 13.2612 13.2612 12.8871 13.1923 190900 5.47885
2002-06-25 13.2907 13.3498 13.2022 13.3498 293900 5.54426
2002-06-24 13.1923 13.34 13.1825 13.2415 77800 5.49928
2002-06-21 13.3892 13.3892 13.1431 13.212 229200 5.48703
2002-06-20 13.3892 13.3892 13.2415 13.3892 153200 5.56062
2002-06-19 13.3892 13.527 13.3892 13.3892 213500 5.56062
2002-06-18 13.1431 13.399 13.1431 13.3695 228900 5.55244
2002-06-17 13.2415 13.2415 13.0742 13.0939 164500 5.43798
2002-06-14 13.3597 13.4089 13.1923 13.2415 114100 5.49928
2002-06-13 13.4876 13.527 13.34 13.3597 129700 5.54837
2002-06-12 13.6353 13.6747 13.4876 13.4876 85100 5.60149
2002-06-11 13.655 13.6944 13.5861 13.6255 97700 5.65876
2002-06-07 13.5467 13.6649 13.5467 13.655 146300 5.67101
2002-06-06 13.6747 13.6846 13.4876 13.5566 89200 5.63015
2002-06-05 13.6846 13.6846 13.6156 13.6846 210800 5.68331
2002-06-04 13.6058 13.6058 13.399 13.4581 185500 5.58924
2002-06-03 13.6353 13.7338 13.5369 13.7338 231400 5.70374
2002-05-31 13.5861 13.7239 13.4876 13.6649 1242400 5.67512
2002-05-30 13.4089 13.6649 13.3104 13.655 202900 5.67101
2002-05-29 13.3794 13.4778 13.3498 13.4483 85700 5.58517
2002-05-28 13.3006 13.4089 13.2907 13.4089 87400 5.56881
2002-05-27 13.527 13.527 13.2514 13.3006 92800 5.52383
2002-05-24 13.4384 13.4876 13.3892 13.4778 87300 5.59742
2002-05-23 13.6058 13.6353 13.4089 13.4089 111300 5.56881
2002-05-22 13.5763 13.6353 13.5369 13.596 281600 5.64651
2002-05-21 13.5664 13.5664 13.527 13.527 289800 5.61785
2002-05-20 13.3892 13.5861 13.3301 13.5566 145500 5.63015
2002-05-17 13.2907 13.4089 13.2809 13.3301 112000 5.53608
2002-05-16 13.2514 13.399 13.2415 13.3301 159800 5.53608
2002-05-15 13.2711 13.2907 13.0939 13.1825 233600 5.47478
2002-05-14 13.4286 13.4286 13.2317 13.2317 146500 5.49521
2002-05-13 13.4778 13.4876 13.3498 13.399 98000 5.56469
2002-05-10 13.4483 13.4975 13.4089 13.4876 132700 5.60149
2002-05-09 13.5763 13.5763 13.3892 13.4876 165900 5.60149
2002-05-08 13.4384 13.5763 13.4384 13.4876 120100 5.60149
2002-05-07 13.2907 13.5369 13.2907 13.4384 159200 5.58106
2002-05-06 13.4581 13.5369 13.3892 13.4876 118500 5.60149
2002-05-03 13.4975 13.4975 13.2907 13.4581 89500 5.58924
2002-05-02 13.4876 13.5664 13.3892 13.4975 192800 5.6056
2002-05-01 13.34 13.5073 13.34 13.4876 92000 5.60149
2002-04-30 13.212 13.2907 13.1332 13.2711 272800 5.51158
2002-04-29 13.2612 13.2612 13.1923 13.2218 156500 5.4911
2002-04-26 13.5073 13.5172 13.3203 13.3498 143300 5.54426
2002-04-24 13.5369 13.5369 13.3301 13.4876 174700 5.60149
2002-04-23 13.468 13.5861 13.2907 13.5861 894000 5.6424
2002-04-22 13.5664 13.5763 13.3006 13.468 142000 5.59335
2002-04-19 13.3597 13.5861 13.3597 13.5664 324000 5.63422
2002-04-18 13.2907 13.4089 13.2809 13.4089 131200 5.56881
2002-04-17 13.3695 13.399 13.2907 13.34 194600 5.54019
2002-04-16 13.1923 13.34 13.1923 13.34 134600 5.54019
2002-04-15 13.212 13.2415 13.1431 13.2415 315700 5.49928
2002-04-12 12.9954 13.2317 12.9954 13.212 245500 5.48703
2002-04-11 12.9462 13.0643 12.8969 13.0643 154400 5.42569
2002-04-10 12.7001 12.9462 12.7001 12.9462 79500 5.37664
2002-04-09 12.7001 12.7788 12.6213 12.769 145000 5.30305
2002-04-08 12.7394 12.7887 12.7001 12.7591 97700 5.29894
2002-04-05 12.8083 12.8182 12.7394 12.7394 101200 5.29076
2002-04-04 12.7985 12.8379 12.7591 12.7985 140800 5.3153
2002-04-03 12.7985 12.8674 12.7788 12.7985 156900 5.3153
2002-04-02 12.7493 12.8379 12.7099 12.828 258500 5.32755
2002-03-28 12.8969 12.8969 12.7591 12.7887 412300 5.31123
2002-03-27 12.7001 12.7985 12.6016 12.7985 242500 5.3153
2002-03-26 12.6902 12.7001 12.6016 12.6902 79200 5.27032
2002-03-25 12.6016 12.7887 12.5622 12.7296 204000 5.28669
2002-03-22 12.6016 12.6016 12.5622 12.5721 81400 5.22128
2002-03-21 12.6705 12.6705 12.4145 12.5622 413200 5.21716
2002-03-20 12.7394 12.7788 12.5524 12.7493 107800 5.29487
2002-03-19 12.5327 12.7001 12.5327 12.7001 79500 5.27444
2002-03-18 12.4047 12.5819 12.3062 12.5622 219900 5.21716
2002-03-15 12.5031 12.5031 12.3555 12.4047 220600 5.15175
2002-03-14 12.7493 12.7493 12.5031 12.6115 48500 5.23764
2002-03-13 12.8369 12.8969 12.769 12.769 75500 5.30305
2002-03-12 12.9462 12.9462 12.7985 12.9166 205700 5.36435
2002-03-11 12.828 12.9462 12.8083 12.9166 101600 5.36435
2002-03-08 12.9846 12.9846 12.6705 12.8142 130200 5.32182
2002-03-07 12.9462 13.0742 12.9462 13.0151 316400 5.28956
2002-03-06 12.8477 13.1037 12.8477 12.9068 266800 5.24555
2002-03-05 13.1027 13.2514 12.7887 12.956 293000 5.26555
2002-03-04 12.8969 13.0761 12.8969 13.0761 239300 5.31436
2002-03-01 12.7296 12.8576 12.6016 12.8477 278800 5.22153
2002-02-28 12.4588 12.7985 12.4588 12.7493 349000 5.18154
2002-02-27 12.257 12.4835 12.1783 12.4106 401600 5.04389
2002-02-26 12.1094 12.257 12.1094 12.2521 127100 4.97947
2002-02-25 11.8534 12.0798 11.8534 12.0601 198600 4.90144
2002-02-22 11.8996 11.9026 11.814 11.8435 653600 4.81341
2002-02-21 11.814 11.877 11.7845 11.877 128700 4.82702
2002-02-20 11.814 11.8731 11.6466 11.7077 137400 4.75821
2002-02-19 11.814 11.8337 11.7648 11.8209 117500 4.80422
2002-02-18 11.7667 11.8632 11.6762 11.814 111300 4.80142
2002-02-15 11.814 11.814 11.6762 11.7057 125500 4.7574
2002-02-14 11.8337 11.9617 11.7549 11.7943 168700 4.79341
2002-02-13 11.8042 11.9518 11.7845 11.9223 185900 4.84543
2002-02-12 11.6998 11.7943 11.6762 11.7549 193500 4.7774
2002-02-11 11.6299 11.6762 11.5974 11.6762 118700 4.74541
2002-02-08 11.5383 11.6565 11.4891 11.6171 94300 4.72139
2002-02-07 11.5285 11.5383 11.4497 11.5187 175300 4.6814
2002-02-06 11.5246 11.6073 11.4891 11.5285 618600 4.68538
2002-02-05 11.4694 11.5285 11.4399 11.5187 199500 4.6814
2002-02-04 11.5679 11.6171 11.4694 11.5915 75800 4.71099
2002-02-01 11.4793 11.6171 11.4694 11.5679 405800 4.7014
2002-01-31 11.3405 11.4694 11.3316 11.4694 617200 4.66137
2002-01-30 11.4035 11.4035 11.3178 11.3178 348700 4.59975
2002-01-29 11.371 11.4104 11.3217 11.4104 352400 4.63739
2002-01-25 11.371 11.4005 11.2725 11.371 79600 4.62137
2002-01-24 11.3464 11.371 11.3217 11.371 61200 4.62137
2002-01-23 11.3769 11.4104 11.3316 11.3414 76300 4.60934
2002-01-22 11.3316 11.4202 11.3217 11.371 45900 4.62137
2002-01-21 11.243 11.3316 11.2331 11.2922 80400 4.58935
2002-01-18 11.3227 11.3316 11.243 11.243 140900 4.56935
2002-01-17 11.4704 11.4793 11.2725 11.3208 107700 4.60097
2002-01-16 11.4202 11.5442 11.3513 11.5442 88300 4.69177
2002-01-15 11.5187 11.5285 11.3217 11.3513 99500 4.61337
2002-01-14 11.5383 11.5482 11.4202 11.5187 121900 4.6814
2002-01-11 11.6368 11.6368 11.5187 11.558 252200 4.69737
2002-01-10 11.6663 11.6663 11.499 11.6368 98100 4.7294
2002-01-09 11.6663 11.686 11.6073 11.6663 135200 4.74139
2002-01-08 11.5482 11.6663 11.5187 11.6663 217900 4.74139
2002-01-07 11.4694 11.5383 11.4202 11.5187 210700 4.6814
2002-01-04 11.3119 11.4104 11.2824 11.4005 45100 4.63336
2002-01-03 11.243 11.2922 11.2036 11.2725 126000 4.58134
2002-01-02 11.0953 11.243 11.0855 11.243 102100 4.56935
2001-12-31 11.1741 11.1741 11.115 11.1249 147500 4.52135
2001-12-28 11.2233 11.2233 11.1741 11.1839 243700 4.54533
2001-12-27 11.2233 11.2824 11.1938 11.2135 152700 4.55736
2001-12-24 11.2233 11.3316 11.2036 11.2233 126300 4.56135
2001-12-21 11.2036 11.2233 11.1642 11.1839 405800 4.54533
2001-12-20 11.3217 11.3217 11.1938 11.2036 103400 4.55334
2001-12-19 11.3217 11.3759 11.2725 11.3759 226200 4.62337
2001-12-18 11.3217 11.371 11.2922 11.3217 256100 4.60134
2001-12-17 11.3247 11.3414 11.2725 11.3217 170600 4.60134
2001-12-14 11.4202 11.4202 11.3267 11.3267 272300 4.60337
2001-12-13 11.4497 11.558 11.4202 11.4497 172000 4.65336
2001-12-12 11.4202 11.5088 11.4202 11.4399 362800 4.64938
2001-12-11 11.4202 11.4399 11.3217 11.4202 323200 4.64137
2001-12-10 11.4143 11.4891 11.3513 11.4891 116600 4.66937
2001-12-07 11.4202 11.5187 11.371 11.4793 283800 4.66539
2001-12-06 11.371 11.558 11.371 11.4202 427000 4.64137
2001-12-05 11.2036 11.2922 11.1741 11.2233 148700 4.56135
2001-12-04 11.0756 11.1642 11.0559 11.1544 270600 4.53334
2001-12-03 11.1249 11.1741 10.9378 11.0559 360700 4.49331
2001-11-30 11.3188 11.4202 10.9496 10.9496 1503100 4.45011
2001-11-29 11.2991 11.371 11.1938 11.1938 518900 4.54936
2001-11-28 11.5187 11.5187 11.2331 11.2912 300100 4.58894
2001-11-27 11.8042 11.814 11.5187 11.5187 155200 4.6814
2001-11-26 11.814 11.814 11.7549 11.7648 160100 4.78142
2001-11-23 11.5187 11.7943 11.5187 11.7648 64800 4.78142
2001-11-22 11.6171 11.6368 11.5187 11.5187 123400 4.6814
2001-11-21 11.6663 11.7549 11.5679 11.6073 118000 4.71741
2001-11-20 11.8829 11.9617 11.6565 11.6663 183300 4.74139
2001-11-19 11.7845 11.9124 11.7845 11.8583 173200 4.81942
2001-11-16 11.7451 11.814 11.7451 11.7736 265000 4.785
2001-11-15 11.7372 11.814 11.7372 11.7451 298400 4.77341
2001-11-14 12.0109 12.1389 11.7156 11.7648 252200 4.78142
2001-11-13 11.8829 11.9617 11.7451 11.9124 178600 4.84141
2001-11-12 11.9617 11.9617 11.627 11.8829 158900 4.82942
2001-11-09 11.9617 11.9617 11.6959 11.8544 272700 4.81784
2001-11-08 11.814 12.0011 11.7451 11.9617 330600 4.86144
2001-11-07 11.5777 11.8928 11.4104 11.814 257500 4.80142
2001-11-06 11.4123 11.5551 11.371 11.5551 101900 4.6962
2001-11-05 11.3513 11.4202 11.0855 11.4113 106000 4.63775
2001-11-02 11.3808 11.43 11.2725 11.3217 250300 4.60134
2001-11-01 11.1249 11.3611 11.1249 11.3217 291700 4.60134
2001-10-31 11.2135 11.2135 11.0658 11.1376 219900 4.52652
2001-10-30 11.2233 11.2725 11.1741 11.2144 153800 4.55773
2001-10-29 11.5187 11.5679 11.3611 11.371 193600 4.62137
2001-10-26 11.2528 11.5187 11.2528 11.4202 474200 4.64137
2001-10-25 11.0658 11.2233 11.0658 11.1741 440300 4.54135
2001-10-24 11.1249 11.1249 10.9772 11.0363 244600 4.48535
2001-10-23 11.0264 11.0953 10.9476 11.0559 451400 4.49331
2001-10-22 11.0264 11.0855 10.9378 10.9969 206100 4.46933
2001-10-19 11.0205 11.0264 10.9279 11.0116 56600 4.47531
2001-10-18 11.0855 11.0953 10.9476 11.0363 131500 4.48535
2001-10-17 11.0264 11.1741 11.0067 11.1249 174000 4.52135
2001-10-16 11.2528 11.2528 10.9575 11.0067 115400 4.47332
2001-10-15 11.115 11.1445 10.9575 11.1445 110900 4.52932
2001-10-12 11.2125 11.3021 11.115 11.1249 315800 4.52135
2001-10-11 10.9004 11.1741 10.9004 11.0953 486300 4.50932
2001-10-10 10.9979 10.9979 10.8295 10.8295 413000 4.4013
2001-10-09 11.1347 11.1544 10.859 11.0658 317400 4.49734
2001-10-08 11.2725 11.2725 11.0855 11.2528 147100 4.47754
2001-10-05 11.115 11.3217 11.115 11.305 440100 4.49831
2001-10-04 11.1642 11.2233 11.115 11.115 243400 4.42271
2001-10-03 11.305 11.3217 11.0756 11.0855 280300 4.41097
2001-10-02 11.1337 11.2233 11.0166 11.2233 774900 4.4658
2001-10-01 10.8994 11.1249 10.8994 11.1042 190500 4.41841
2001-09-28 10.6385 10.8787 10.6385 10.7114 344400 4.26211
2001-09-27 10.3176 10.5538 10.2388 10.5538 326100 4.1994
2001-09-26 10.3372 10.3668 10.2388 10.3372 393800 4.11322
2001-09-25 10.5342 10.5342 10.16 10.1955 340000 4.05683
2001-09-24 9.845 10.2093 9.77609 10.0616 618900 4.00355
2001-09-21 10.4357 10.4357 9.81547 9.9533 1644700 3.96046
2001-09-20 10.7803 10.80 10.5342 10.5834 280200 4.21118
2001-09-19 10.731 11.0264 10.672 11.0264 251100 4.38745
2001-09-18 10.8285 11.1249 10.6818 10.796 214900 4.29577
2001-09-17 11.1249 11.1249 10.3471 10.4554 530100 4.16025
2001-09-14 11.4547 11.5088 11.3217 11.4005 233600 4.53631
2001-09-13 11.814 11.9124 11.5187 11.5679 228900 4.60292
2001-09-12 11.3217 11.7648 11.2233 11.6663 391700 4.64207
2001-09-11 11.7156 12.0995 11.6762 11.9912 659500 4.77135
2001-09-10 11.8042 11.8042 11.5679 11.6762 1001700 4.64601
2001-09-07 11.814 11.9124 11.7648 11.8189 399200 4.70279
2001-09-06 12.0601 12.0601 11.8337 12.0109 258400 4.77919
2001-09-05 12.3259 12.3555 12.1094 12.1094 175400 4.81838
2001-09-04 12.4047 12.4342 12.3358 12.384 335200 4.92765
2001-09-03 12.4933 12.5228 12.3949 12.3998 262400 4.93393
2001-08-31 12.8773 12.8773 12.5228 12.5228 413400 4.98288
2001-08-30 12.9068 13.0545 12.8182 12.9757 198800 5.16309
2001-08-29 13.3065 13.3065 12.9954 12.9954 529400 5.17093
2001-08-28 13.34 13.4778 13.2612 13.4778 81300 5.36287
2001-08-27 13.34 13.3892 13.2711 13.34 149300 5.30804
2001-08-24 13.2907 13.3203 13.2711 13.2711 127500 5.28063
2001-08-23 13.34 13.3498 13.2415 13.2415 217200 5.26885
2001-08-22 13.1657 13.3301 13.1135 13.2839 74700 5.28572
2001-08-21 13.0584 13.2415 13.0584 13.2317 95100 5.26495
2001-08-20 12.9097 13.1923 12.9097 13.0446 52100 5.1905
2001-08-17 13.0249 13.2415 13.0151 13.2218 62100 5.26101
2001-08-16 13.0692 13.1037 12.9363 13.0151 85200 5.17876
2001-08-15 13.146 13.212 13.0742 13.0742 45900 5.20228
2001-08-14 13.1726 13.1726 13.0939 13.1529 98400 5.23359
2001-08-13 13.1815 13.2317 13.1332 13.1431 157800 5.2297
2001-08-10 13.0939 13.2809 13.0742 13.084 85900 5.20618
2001-08-09 13.1844 13.2907 13.0791 13.0791 190400 5.20423
2001-08-08 13.1864 13.2612 13.1529 13.1933 61500 5.24967
2001-08-07 13.3754 13.3754 13.1726 13.1726 101500 5.24143
2001-08-06 13.2022 13.4286 13.2022 13.3892 91100 5.32762
2001-08-03 13.2661 13.2809 13.1628 13.2061 158300 5.25476
2001-08-02 13.1431 13.2022 13.1135 13.1785 247000 5.24378
2001-08-01 12.8546 13.0742 12.8083 13.0742 166600 5.20228
2001-07-31 12.9856 12.9856 12.7493 12.7985 245800 5.09258
2001-07-30 13.0446 13.1923 12.9166 12.9708 70500 5.16114
2001-07-27 12.9875 13.0742 12.7985 13.0151 196400 5.17876
2001-07-26 13.2907 13.2907 12.9659 12.9659 128900 5.15919
2001-07-25 13.3587 13.3597 13.1431 13.2514 276700 5.27279
2001-07-24 13.5861 13.5861 13.4876 13.4876 237900 5.36677
2001-07-23 13.6353 13.7239 13.6353 13.6452 387100 5.42948
2001-07-20 13.7584 13.7584 13.6156 13.6846 131600 5.44516
2001-07-19 13.6294 13.7633 13.6294 13.7338 166100 5.46474
2001-07-18 13.783 13.8716 13.6156 13.6156 473700 5.4177
2001-07-17 13.5861 13.8814 13.5861 13.7633 179800 5.47648
2001-07-16 13.4187 13.6097 13.4187 13.6097 84900 5.41536
2001-07-13 13.4876 13.4876 13.399 13.4089 170400 5.33546
2001-07-12 13.4384 13.4384 13.3301 13.4227 124600 5.34095
2001-07-11 13.2907 13.4384 13.2415 13.3892 467800 5.32762
2001-07-10 13.1431 13.34 13.1037 13.3104 134700 5.29626
2001-07-09 13.212 13.2415 13.0939 13.2022 131800 5.25321
2001-07-06 12.9787 13.2809 12.8773 13.2612 166500 5.27669
2001-07-05 13.1923 13.212 12.8477 13.0653 320600 5.19874
2001-07-04 13.6353 13.6846 13.1923 13.2228 258400 5.26141
2001-07-03 13.6846 13.7338 13.591 13.591 210400 5.40792
2001-07-02 13.5861 13.783 13.5861 13.7052 265100 5.45336
2001-06-29 13.7141 14.0311 13.6156 14.0311 279200 5.58303
2001-06-28 13.6284 13.7042 13.6058 13.6747 170700 5.44122
2001-06-27 13.6944 13.7338 13.5418 13.5418 172900 5.38834
2001-06-26 13.6353 13.7712 13.6353 13.7712 226100 5.47962
2001-06-25 13.2711 13.6846 13.2612 13.6393 149600 5.42714
2001-06-22 13.1726 13.34 13.1726 13.2514 118200 5.27279
2001-06-21 12.9462 13.34 12.9462 13.2612 275700 5.27669
2001-06-20 12.9462 12.9659 12.8674 12.9363 165300 5.14741
2001-06-19 12.7483 12.9954 12.7483 12.9462 102300 5.15135
2001-06-18 12.8221 12.8221 12.6311 12.7375 67700 5.06831
2001-06-15 12.8969 12.9068 12.8576 12.8871 50700 5.12783
2001-06-14 12.8969 12.8969 12.7493 12.8871 247700 5.12783
2001-06-13 12.7985 12.9462 12.7985 12.8969 334200 5.13173
2001-06-12 12.8152 12.8182 12.6902 12.7887 162700 5.08868
2001-06-08 12.9462 12.956 12.7591 12.8576 195300 5.11609
2001-06-07 12.6016 12.8969 12.5425 12.8969 158000 5.13173
2001-06-06 12.6026 12.6508 12.5228 12.6213 156600 5.02207
2001-06-05 12.6902 12.7001 12.6016 12.6213 82100 5.02207
2001-06-04 12.4953 12.6705 12.4539 12.5918 181900 5.01033
2001-06-01 12.4047 12.6016 12.3358 12.3555 108000 4.91631
2001-05-31 12.3653 12.3653 12.2866 12.3259 183800 4.90453
2001-05-30 12.5918 12.6016 12.4047 12.4047 160100 4.93588
2001-05-29 12.7985 12.7985 12.4539 12.5031 104700 4.97504
2001-05-28 13.0998 13.0998 12.769 12.7985 63100 5.09258
2001-05-25 12.9954 13.1431 12.956 13.1057 390200 5.21481
2001-05-24 12.7818 12.9659 12.6508 12.9659 79100 5.15919
2001-05-23 12.956 12.956 12.7493 12.7985 64400 5.09258
2001-05-22 12.7798 12.9954 12.7798 12.8773 76900 5.12393
2001-05-21 12.8261 13.0939 12.8261 12.9757 145100 5.16309
2001-05-18 12.7276 12.8477 12.7001 12.7493 159400 5.073
2001-05-17 12.7168 12.7985 12.6902 12.7001 74700 5.05342
2001-05-16 12.5524 12.6508 12.5031 12.6016 77600 5.01423
2001-05-15 12.5524 12.6016 12.5031 12.5524 66000 4.99465
2001-05-14 12.5317 12.5524 12.4047 12.513 97800 4.97898
2001-05-11 12.5031 12.5819 12.4539 12.5721 127200 5.00249
2001-05-10 12.4342 12.5031 12.4047 12.5031 105000 4.97504
2001-05-09 12.3752 12.4244 12.3358 12.4234 50900 4.94332
2001-05-08 12.3062 12.4244 12.2669 12.3358 40500 4.90847
2001-05-07 12.2275 12.4539 12.2177 12.3062 57700 4.89669
2001-05-04 12.0995 12.2767 12.0995 12.1783 74000 4.8458
2001-05-03 12.0306 12.1586 12.0109 12.0995 75400 4.81444
2001-05-02 12.0601 12.1487 12.0109 12.0109 83500 4.77919
2001-05-01 12.006 12.1094 12.006 12.0404 20500 4.79093
2001-04-30 12.0542 12.1389 12.0109 12.0109 203200 4.77919
2001-04-27 12.1064 12.1586 12.0109 12.0444 39200 4.79252
2001-04-26 12.1783 12.1881 12.0601 12.07 44700 4.8027
2001-04-24 12.0109 12.1763 12.0109 12.1763 66200 4.845
2001-04-23 12.0109 12.1094 11.9124 11.9508 116200 4.75527
2001-04-20 12.4283 12.4283 12.0109 12.0109 116300 4.77919
2001-04-19 12.4244 12.4933 12.3653 12.4588 93600 4.95741
2001-04-18 12.2423 12.4047 12.2423 12.3456 57600 4.91237
2001-04-17 12.4244 12.4244 12.2078 12.3062 40100 4.89669
2001-04-12 12.4539 12.4539 12.3555 12.4441 107100 4.95156
2001-04-11 12.4027 12.5031 12.3062 12.4047 102100 4.93588
2001-04-10 12.4539 12.5031 12.2078 12.2964 179000 4.89279
2001-04-09 12.5031 12.5524 12.4047 12.4539 87400 4.95546
2001-04-06 12.3062 12.5425 12.3062 12.4835 177800 4.96724
2001-04-05 12.0749 12.2275 12.0749 12.2275 54000 4.86537
2001-04-04 12.2117 12.2117 12.1074 12.1074 69300 4.81759
2001-04-03 12.1094 12.257 12.0798 12.257 96800 4.87711
2001-04-02 12.1684 12.257 12.1094 12.198 45600 4.85364
2001-03-30 11.9617 12.1586 11.9617 12.0601 207700 4.79876
2001-03-29 11.9124 12.0897 11.9124 12.0109 141800 4.77919
2001-03-28 11.9617 12.0995 11.9026 11.9617 191200 4.75961
2001-03-27 11.7943 11.9814 11.7451 11.8593 259400 4.71887
2001-03-26 11.4694 11.7648 11.4694 11.6801 119800 4.64756
2001-03-23 11.5974 11.7549 11.3217 11.4094 95900 4.53985
2001-03-22 11.7156 11.7156 11.4793 11.5974 134100 4.61465
2001-03-21 11.5187 11.8042 11.371 11.7648 90500 4.68126
2001-03-20 11.4113 11.814 11.4113 11.5836 179000 4.60916
2001-03-19 11.6171 11.6171 11.3119 11.3651 348800 4.52222
2001-03-16 12.0001 12.0001 11.6663 11.6663 121600 4.64207
2001-03-15 12.1448 12.1487 11.7156 11.9056 234000 4.73729
2001-03-14 12.257 12.385 12.257 12.3259 137100 4.90453
2001-03-13 12.2747 12.3062 12.1094 12.2275 88100 4.86537
2001-03-12 12.5031 12.5031 12.3062 12.4539 63500 4.95546
2001-03-09 12.6016 12.7001 12.5031 12.5031 75500 4.97504
2001-03-08 12.8083 12.8083 12.6016 12.6016 70100 5.01423
2001-03-07 12.829 12.8477 12.7887 12.7985 120900 5.09258
2001-03-06 13.0446 13.1431 13.0151 13.1234 75500 5.22186
2001-03-05 12.9954 13.0939 12.9659 13.0939 102500 5.05778
2001-03-02 13.0279 13.1431 12.9757 12.9954 36100 5.01973
2001-03-01 12.8477 13.2415 12.7985 13.2415 194900 5.11479
2001-02-28 12.7493 12.9954 12.5031 12.8477 172100 4.96268
2001-02-27 13.0673 13.0673 12.7493 12.7493 102400 4.92467
2001-02-26 13.1854 13.1854 13.0939 13.1431 91300 5.07678
2001-02-23 13.1362 13.1923 13.0939 13.1923 47200 5.09579
2001-02-22 13.0092 13.1854 12.9659 13.1854 64900 5.09312
2001-02-21 13.0446 13.1825 12.8674 13.1825 88800 5.092
2001-02-20 12.7985 13.0742 12.7493 13.0446 66800 5.03873
2001-02-19 12.7493 12.8969 12.7001 12.7985 138200 4.94367
2001-02-16 12.8969 12.9954 12.8576 12.9068 115400 4.98551
2001-02-15 12.6607 12.9068 12.6213 12.8477 128100 4.96268
2001-02-14 12.4342 12.7001 12.4342 12.6508 124900 4.88662
2001-02-13 12.4933 12.4933 12.4539 12.4539 42600 4.81057
2001-02-12 12.5524 12.5524 12.4145 12.5031 59300 4.82957
2001-02-09 12.6567 12.7001 12.5622 12.6115 58600 4.87144
2001-02-08 12.5918 12.6705 12.5524 12.6508 84000 4.88662
2001-02-07 12.7493 12.7493 12.5918 12.5918 60900 4.86383
2001-02-06 12.6508 12.7985 12.6508 12.7493 90700 4.92467
2001-02-05 12.7099 12.7099 12.5425 12.7099 86300 4.90945
2001-02-02 12.8477 12.8477 12.7099 12.7099 82200 4.90945
2001-02-01 12.8605 12.8605 12.7493 12.7985 285500 4.94367
2001-01-31 12.8625 12.8969 12.7394 12.8674 389300 4.97029
2001-01-30 12.6508 12.8103 12.4736 12.8103 135400 4.94823
2001-01-29 12.8694 12.8694 12.6016 12.6508 67700 4.88662
2001-01-25 12.8093 12.9954 12.8093 12.8674 97000 4.97029
2001-01-24 12.7197 12.828 12.6213 12.7965 83800 4.9429
2001-01-23 12.5228 12.7197 12.5228 12.6548 45300 4.88817
2001-01-22 12.8969 12.8969 12.5327 12.5327 91600 4.841
2001-01-19 12.6016 12.8083 12.6016 12.8083 53000 4.94746
2001-01-18 12.2167 12.5819 12.2167 12.5524 115600 4.84861
2001-01-17 12.1094 12.3259 12.1094 12.2669 135400 4.73833
2001-01-16 11.9922 12.2964 11.9321 12.0897 120300 4.66989
2001-01-15 12.4963 12.5524 12.0011 12.0011 97800 4.63566
2001-01-12 12.6311 12.6311 12.5524 12.6016 157800 4.86762
2001-01-11 12.5937 12.7001 12.5937 12.6016 129500 4.86762
2001-01-10 12.7985 12.8969 12.6016 12.6508 375600 4.88662
2001-01-09 13.1726 13.1726 12.7985 12.8477 85500 4.96268
2001-01-08 13.2415 13.2415 13.1628 13.1923 340900 5.09579
2001-01-05 13.0289 13.2711 13.0052 13.2711 219000 5.12623
2001-01-04 12.7404 13.084 12.7404 13.084 318600 5.05395
2001-01-03 12.6115 12.7001 12.5425 12.7001 82300 4.90567
2001-01-02 12.7001 12.7001 12.5524 12.6311 66700 4.87901
2000-12-29 12.6607 12.8969 12.4598 12.4598 94500 4.81284
2000-12-28 12.7099 12.7985 12.6213 12.6607 61400 4.89045
2000-12-27 12.7985 12.9757 12.6508 12.7099 38500 4.90945
2000-12-22 12.9157 13.0545 12.7985 12.828 72100 4.95507
2000-12-21 13.1431 13.1431 12.8576 12.9078 75300 4.98589
2000-12-20 13.4975 13.4975 13.2317 13.3892 122300 5.17184
2000-12-19 13.3695 13.5861 13.3695 13.5073 121400 5.21746
2000-12-18 13.339 13.4876 13.339 13.3695 146500 5.16423
2000-12-15 13.6865 13.6865 13.4384 13.527 99400 5.22507
2000-12-14 13.7495 13.7495 13.6156 13.7456 117000 5.30951
2000-12-13 13.8125 13.8814 13.6353 13.783 253400 5.32396
2000-12-12 13.4384 13.8027 13.4384 13.783 162200 5.32396
2000-12-11 13.3892 13.5073 13.3892 13.4876 66000 5.20985
2000-12-08 13.3774 13.4286 13.2907 13.3892 157200 5.17184
2000-12-07 13.6875 13.7732 13.4384 13.4788 181400 5.20645
2000-12-06 13.8263 13.8322 13.7338 13.783 379100 5.32396
2000-12-05 13.3892 13.9208 13.3892 13.7338 314900 5.30495
2000-12-04 13.4591 13.4876 13.3695 13.4876 77400 5.20985
2000-12-01 13.3006 13.5369 13.2415 13.3892 180700 5.17184
2000-11-30 13.5418 13.5418 13.2907 13.4384 131400 5.19085
2000-11-29 13.2327 13.4876 13.1923 13.4876 173800 5.20985
2000-11-28 12.9954 13.2218 12.9757 13.1923 171500 5.09579
2000-11-27 12.8536 12.9954 12.8536 12.9757 77800 5.01212
2000-11-24 12.9954 12.9954 12.8182 12.9462 153200 5.00073
2000-11-23 12.7001 13.0939 12.4638 12.9954 156300 5.01973
2000-11-22 13.0092 13.0092 12.5524 12.7001 276700 4.90567
2000-11-21 12.9964 13.0446 12.9462 12.9659 144600 5.00834
2000-11-20 12.7631 13.2317 12.7493 13.0446 157900 5.03873
2000-11-17 12.7001 12.7788 12.7001 12.766 86200 4.93112
2000-11-16 12.5524 12.6804 12.5031 12.6804 194000 4.89806
2000-11-15 12.3062 12.5524 12.2767 12.5455 177100 4.84595
2000-11-14 12.2009 12.3062 12.0897 12.2669 295800 4.73833
2000-11-13 12.4047 12.4047 12.1881 12.3062 153000 4.75351
2000-11-10 11.9617 12.4825 11.9617 12.4825 207500 4.82161
2000-11-09 11.8632 12.1586 11.8632 11.9321 106100 4.60901
2000-11-08 11.814 11.8731 11.7746 11.8435 125900 4.57479
2000-11-07 11.7845 11.814 11.7156 11.814 114300 4.56339
2000-11-06 11.9036 11.9036 11.6663 11.7845 81600 4.552
2000-11-03 11.7156 11.9223 11.7156 11.9124 353900 4.6014
2000-11-02 11.627 11.7648 11.627 11.7549 80800 4.54056
2000-11-01 11.5984 11.7352 11.5876 11.622 133300 4.48923
2000-10-31 11.6752 11.7156 11.5679 11.6073 405200 4.48355
2000-10-30 11.7451 11.8042 11.6171 11.6722 72800 4.50862
2000-10-27 11.7451 11.8042 11.7156 11.7451 64400 4.53678
2000-10-26 11.7156 11.7845 11.627 11.7451 164200 4.53678
2000-10-25 11.6171 11.7943 11.4202 11.7156 167400 4.52538
2000-10-24 11.814 11.814 11.7156 11.7156 140600 4.52538
2000-10-23 11.814 11.814 11.7451 11.7943 273500 4.55578
2000-10-20 11.6348 11.814 11.6348 11.7746 490000 4.54817
2000-10-19 11.499 11.5679 11.3217 11.5541 98200 4.463
2000-10-18 11.4625 11.558 11.3217 11.499 89600 4.44172
2000-10-17 11.5679 11.5679 11.3808 11.499 71100 4.44172
2000-10-16 11.2459 11.5679 11.2459 11.557 149700 4.46412
2000-10-13 11.0756 11.2331 11.0264 11.2233 829000 4.33522
2000-10-12 11.2233 11.499 11.2233 11.3808 127500 4.39606
2000-10-11 11.4202 11.4202 11.1445 11.2922 475700 4.36184
2000-10-10 10.7901 11.7156 10.7901 11.4202 395800 4.41128
2000-10-09 10.9279 10.9279 10.7606 10.7803 172600 4.1641
2000-10-06 11.1347 11.1741 11.0264 11.0855 105200 4.28199
2000-10-05 11.0264 11.2036 11.0264 11.115 288900 4.29339
2000-10-04 10.8472 11.0756 10.8472 10.9969 193300 4.24777
2000-10-03 10.4357 10.8295 10.4357 10.8295 167100 4.18311
2000-10-02 10.4268 10.4357 10.3865 10.4357 65100 4.031
2000-09-29 10.4357 10.4948 10.3963 10.4062 339300 4.0196
2000-09-28 10.3372 10.4849 10.3372 10.3865 143400 4.01199
2000-09-27 10.4062 10.4062 10.288 10.3176 154000 3.98538
2000-09-26 10.4446 10.4849 10.3924 10.3924 710800 4.01427
2000-09-25 10.3441 10.5342 10.3441 10.3766 281100 4.00817
2000-09-22 10.6946 10.7015 10.2979 10.3372 235600 3.99295
2000-09-21 10.731 10.731 10.5932 10.6326 118900 4.10705
2000-09-20 10.7192 10.7704 10.6326 10.7212 232200 4.14128
2000-09-19 10.8689 10.8689 10.6326 10.7704 172200 4.16028
2000-09-18 11.2656 11.2656 10.7803 11.0067 203300 4.25156
2000-09-15 11.5187 11.5187 11.2725 11.3217 220000 4.37323
2000-09-14 11.43 11.5679 11.43 11.5187 118200 4.44933
2000-09-13 11.6171 11.6171 11.371 11.5009 125200 4.44245
2000-09-12 11.6171 11.6663 11.6171 11.6171 200300 4.48733
2000-09-11 11.814 11.814 11.4202 11.6171 289900 4.48733
2000-09-08 12.0109 12.0897 12.0109 12.0601 140900 4.48242
2000-09-07 12.0798 12.0798 12.0109 12.0208 186200 4.46782
2000-09-06 12.067 12.1094 11.9814 12.0897 134900 4.49343
2000-09-05 12.2029 12.2029 12.0208 12.0296 42000 4.47109
2000-09-04 12.1881 12.1881 12.0109 12.1586 494400 4.51903
2000-09-01 12.0109 12.1586 12.0109 12.1586 184200 4.51903
2000-08-31 12.1881 12.2177 12.0109 12.0208 206200 4.46782
2000-08-30 12.259 12.4047 12.2078 12.2669 231200 4.55929
2000-08-29 12.0394 12.3062 12.0394 12.2964 179000 4.57025
2000-08-28 12.1153 12.2177 12.0109 12.0109 612400 4.46414
2000-08-25 12.0178 12.198 12.0178 12.0503 184200 4.47878
2000-08-24 11.9124 12.0503 11.9124 12.0109 360600 4.46414
2000-08-23 11.7943 11.9124 11.686 11.8534 390900 4.4056
2000-08-22 11.6663 11.7845 11.6663 11.6663 155600 4.33606
2000-08-21 11.7943 11.7943 11.6663 11.6663 148000 4.33606
2000-08-18 11.43 11.7845 11.43 11.7845 258600 4.37999
2000-08-17 11.1741 11.371 11.1741 11.371 99600 4.2263
2000-08-16 11.2233 11.3119 11.0756 11.2725 111800 4.18969
2000-08-15 11.2292 11.2725 11.1052 11.1741 296100 4.15312
2000-08-14 11.0264 11.3217 11.0264 11.1741 109100 4.15312
2000-08-11 10.9476 11.0264 10.8984 10.9673 543600 4.07626
2000-08-10 11.0825 11.0953 10.9575 10.987 117100 4.08358
2000-08-09 10.7803 11.0461 10.545 10.545 35800 3.9193
2000-08-08 10.7517 11.0166 10.7517 10.7803 92300 4.00676
2000-08-07 10.5893 10.7803 10.5893 10.731 129500 3.98843
2000-08-04 10.7448 10.7803 10.4455 10.5834 178000 3.93357
2000-08-03 10.8098 10.8295 10.6326 10.6425 150400 3.95554
2000-08-02 10.80 10.9083 10.7803 10.7803 116000 4.00676
2000-08-01 10.8364 11.0264 10.7507 10.7803 158900 4.00676
2000-07-31 10.8423 10.8492 10.731 10.7803 117900 4.00676
2000-07-28 10.9663 11.0658 10.8393 11.0264 90500 4.09822
2000-07-27 11.1957 11.1957 10.9476 11.0756 157200 4.11651
2000-07-26 11.4291 11.5679 11.3217 11.3513 102600 4.21898
2000-07-25 11.6594 11.8632 11.5679 11.5777 75200 4.30313
2000-07-24 11.7648 11.814 11.627 11.814 85500 4.39095
2000-07-21 11.7264 11.9617 11.7264 11.9617 139400 4.44585
2000-07-20 11.6663 11.7057 11.5187 11.7057 160500 4.3507
2000-07-19 11.4694 11.7057 11.4005 11.6762 132900 4.33974
2000-07-18 11.8416 11.8416 11.4694 11.499 114000 4.27388
2000-07-17 12.0109 12.0503 11.9124 11.9912 136800 4.45682
2000-07-14 11.6181 12.0503 11.6171 12.0109 151500 4.46414
2000-07-13 12.0109 12.0109 11.6073 11.6073 114000 4.31413
2000-07-12 11.9617 12.0601 11.6663 11.9026 115700 4.42389
2000-07-11 12.1094 12.1094 11.9223 11.9617 264500 4.44585
2000-07-10 11.814 12.1586 11.814 12.1094 277400 4.50075
2000-07-07 11.2233 11.7037 11.2233 11.7037 176000 4.34996
2000-07-06 11.369 11.4202 11.2135 11.2233 306600 4.17141
2000-07-05 11.4222 11.4694 11.3414 11.4497 204300 4.25555
2000-07-04 11.4763 11.6171 11.3021 11.499 385800 4.27388
2000-07-03 11.3217 11.5777 11.2233 11.4694 254600 4.26288
2000-06-30 11.0166 11.3119 10.9279 11.2725 592900 4.18969
2000-06-29 10.9969 11.1642 10.8886 10.9339 437800 4.06384
2000-06-28 11.1249 11.3808 10.6917 10.8098 295400 4.01772
2000-06-27 10.7901 11.1052 10.731 11.1052 312100 4.12751
2000-06-26 10.4554 10.731 10.4554 10.731 144600 3.98843
2000-06-23 10.3451 10.4613 10.3372 10.4613 117200 3.88819
2000-06-22 10.288 10.3668 10.2191 10.2979 356700 3.82746
2000-06-21 10.288 10.3176 10.1502 10.1896 433700 3.78721
2000-06-20 10.6326 10.6326 10.2486 10.3372 226200 3.84207
2000-06-19 10.1325 10.4357 10.0518 10.3569 133700 3.84939
2000-06-16 9.94345 10.1896 9.845 10.0419 149500 3.73231
2000-06-15 10.0419 10.0419 9.88438 9.89423 301600 3.67743
2000-06-14 10.101 10.1404 9.90998 9.90998 323200 3.68328
2000-06-13 10.1404 10.1896 10.0419 10.0419 127200 3.73231
2000-06-12 10.1404 10.1404 10.1404 10.1404 000 3.76892
2000-06-09 10.2969 10.2969 10.0714 10.1404 169200 3.76892
2000-06-08 10.0518 10.2388 10.0419 10.0813 181200 3.74696
2000-06-07 10.3284 10.3372 10.0833 10.0833 154400 3.7477
2000-06-06 10.5913 10.6326 10.1994 10.3372 132500 3.84207
2000-06-05 10.4928 10.6818 10.4259 10.5243 242400 3.91161
2000-06-02 9.89423 10.2191 9.89423 10.1896 170500 3.78721
2000-06-01 9.72883 9.845 9.68748 9.77313 213800 3.63242
2000-05-31 9.89423 9.90407 9.74655 9.74655 789100 3.62254
2000-05-30 9.58411 9.68748 9.51027 9.68748 153700 3.60058
2000-05-29 9.69733 9.69733 9.52012 9.59888 304500 3.56765
2000-05-26 9.88438 9.96314 9.59888 9.69733 326800 3.60424
2000-05-25 10.1463 10.16 9.85485 9.85485 97500 3.66279
2000-05-24 10.1404 10.1404 9.845 9.845 505500 3.65913
2000-05-23 10.3372 10.4849 10.2683 10.288 299200 3.82378
2000-05-22 10.5342 10.5342 10.3274 10.3372 128800 3.84207
2000-05-19 10.6986 10.7212 10.5834 10.5834 483500 3.93357
2000-05-18 10.8295 10.8295 10.6326 10.6917 172600 3.97383
2000-05-17 11.0264 11.0855 10.8295 10.9516 70900 4.07042
2000-05-16 10.8295 11.1741 10.731 11.0264 181400 4.09822
2000-05-15 10.477 10.6425 10.3865 10.6425 304300 3.95554
2000-05-12 10.5223 10.6621 10.288 10.3274 439200 3.83842
2000-05-11 10.3097 10.5637 9.99268 10.2811 281000 3.82122
2000-05-10 10.9181 10.9181 10.4357 10.5834 257300 3.93357
2000-05-09 11.5679 11.6171 10.9772 10.9772 197500 4.07994
2000-05-08 12.1261 12.1586 11.6073 11.6171 68600 4.31777
2000-05-05 11.6437 12.2669 11.6437 12.1094 80300 4.50075
2000-05-04 11.626 11.6368 11.4005 11.6368 116600 4.32509
2000-05-03 12.1025 12.1025 11.6466 11.6466 93700 4.32874
2000-05-02 12.2078 12.3161 12.0995 12.1094 69200 4.50075
2000-05-01 12.2738 12.3456 12.1586 12.2078 98400 4.53732
2000-04-28 12.4392 12.5819 12.2669 12.5031 79400 4.64708
2000-04-27 12.5524 12.5524 12.2767 12.4539 168700 4.62879
2000-04-26 12.0375 12.6804 12.0375 12.5031 190400 4.64708
2000-04-25 11.9617 11.9617 11.9617 11.9617 000 4.44585
2000-04-24 11.9617 11.9617 11.9617 11.9617 000 4.44585
2000-04-21 11.9617 11.9617 11.9617 11.9617 000 4.44585
2000-04-20 11.814 11.9617 11.7156 11.9617 146600 4.44585
2000-04-19 11.8199 11.9912 11.7648 11.8642 356700 4.40961
2000-04-18 11.8081 11.814 11.3316 11.7156 386100 4.35438
2000-04-17 11.3217 11.6663 10.8295 11.0264 818200 4.09822
2000-04-14 12.6902 12.7001 12.5622 12.6922 239500 4.71736
2000-04-13 12.5031 12.8182 12.3062 12.8182 491900 4.76419
2000-04-12 12.7493 12.8969 12.6016 12.7985 217200 4.75687
2000-04-11 13.0722 13.0722 12.6213 12.7493 194400 4.73858
2000-04-10 12.7325 13.0939 12.7325 13.0939 105000 4.86666
2000-04-07 13.2907 13.2907 12.7001 12.7001 138100 4.7203
2000-04-06 13.4384 13.4384 12.7099 13.1234 136900 4.87762
2000-04-05 13.7279 13.7279 12.5228 13.3892 779400 4.97642
2000-04-04 13.6846 13.783 13.6846 13.7535 342300 5.11182
2000-04-03 13.6176 13.7338 13.5861 13.7249 384300 5.10119
2000-03-31 13.3892 13.5861 13.3892 13.5861 201700 5.0496
2000-03-30 13.2829 13.6156 13.2809 13.6156 379600 5.06056
2000-03-29 13.5861 13.7338 13.2907 13.2907 262100 4.93981
2000-03-28 13.9071 13.9307 13.5861 13.8322 307900 5.14107
2000-03-27 14.0784 14.1867 13.783 14.0587 95900 5.22525
2000-03-24 14.0784 14.2753 13.9799 14.226 157700 5.28743
2000-03-23 14.4229 14.4328 14.0587 14.0587 238500 5.22525
2000-03-22 14.226 14.4623 14.0291 14.4229 149600 5.36061
2000-03-21 14.2753 14.3737 14.0291 14.226 276200 5.28743
2000-03-20 14.81474 14.8955 14.71827 14.85116 104800 5.3878
2000-03-17 14.91518 15.01359 14.77731 14.93486 207600 5.41816
2000-03-16 14.57847 14.87582 14.57847 14.77731 217400 5.36101
2000-03-15 14.72811 14.75763 14.37374 14.37374 99700 5.2146
2000-03-14 14.71827 14.86598 14.71827 14.77731 597700 5.36101
2000-03-13 14.66318 14.76747 14.63954 14.76747 168600 5.35744
2000-03-10 14.27523 14.71827 14.27523 14.68874 333500 5.32888
2000-03-09 14.71928 14.71928 14.12752 14.27036 385700 5.17709
2000-03-08 14.74089 14.87582 14.55087 14.65334 789600 5.31603
2000-03-07 14.66906 14.86598 14.66906 14.78715 218800 5.36458
2000-03-06 14.76747 14.86598 14.61986 14.66906 258800 5.32174
2000-03-03 14.40326 14.76747 14.40326 14.76747 254900 5.35744
2000-03-02 15.3503 15.3503 14.32444 14.66906 396200 5.32174
2000-03-01 14.98112 15.45662 14.98112 15.2597 339800 5.53601
2000-02-29 14.70051 14.96438 14.66906 14.95261 471800 5.4246
2000-02-28 14.43278 14.68874 14.37374 14.61986 337700 5.30389
2000-02-25 14.47215 14.52135 14.30475 14.47215 393900 5.2503
2000-02-24 14.1817 14.42294 14.02911 14.42294 409100 5.23245
2000-02-23 14.07832 14.27523 13.97991 14.21619 417000 5.15744
2000-02-22 13.93071 14.098 13.783 14.07832 210000 5.10742
2000-02-21 13.68459 13.97991 13.48768 13.93071 320500 5.05387
2000-02-18 13.93071 14.12752 13.93071 13.97991 260900 5.07172
2000-02-17 13.7899 13.97991 13.783 13.97991 210300 5.07172
2000-02-16 13.7899 13.97991 13.783 13.97991 284400 5.07172
2000-02-15 13.69737 13.97991 13.68459 13.68459 363700 4.96458
2000-02-14 13.29178 13.73379 13.09385 13.63529 472200 4.9467
2000-02-11 12.99544 13.41869 12.99544 13.35965 244800 4.8467
2000-02-10 13.04556 13.17257 12.85757 12.99544 123500 4.71457
2000-02-09 13.00031 13.27108 13.00031 13.09385 225000 4.75027
2000-02-08 12.70002 13.06433 12.70002 12.99544 173100 4.71457
2000-02-07 12.71483 12.81821 12.70002 12.80837 152400 4.6467
2000-02-04 12.74334 12.79853 12.65082 12.78869 173100 4.63956
2000-02-03 12.80543 12.84773 12.60161 12.706 375600 4.60957
2000-02-02 12.74922 12.84773 12.6705 12.74922 182600 4.62524
2000-02-01 12.74141 12.79853 12.5031 12.65082 169700 4.58954
2000-01-31 12.48342 12.60161 12.4539 12.5031 83400 4.53596
2000-01-28 12.60161 12.72954 12.60161 12.72954 96400 4.6181
2000-01-27 12.54054 12.65082 12.48342 12.60161 100600 4.57169
2000-01-26 12.48251 12.48251 12.48251 12.48251 000 4.52848
2000-01-25 12.54551 12.60161 12.31613 12.48251 122100 4.52848
2000-01-24 12.61044 12.69018 12.55241 12.60161 164600 4.57169
2000-01-21 12.79853 12.79853 12.62129 12.64098 71800 4.58597
2000-01-20 12.60942 12.79853 12.60942 12.79853 191800 4.64313
2000-01-19 12.79853 12.79853 12.49326 12.61338 217300 4.57596
2000-01-18 12.64493 13.14305 12.64493 12.79853 485000 4.64313
2000-01-17 12.2019 12.59177 12.19794 12.57209 347800 4.56098
2000-01-14 11.96167 12.10938 11.91246 12.10938 206000 4.39312
2000-01-13 11.9223 11.97151 11.81406 11.97151 190100 4.3431
2000-01-12 11.81406 12.00103 11.75491 11.99119 168900 4.35024
2000-01-11 11.86326 12.01087 11.86326 11.86326 326200 4.30383
2000-01-10 11.64372 11.90262 11.63682 11.81406 357300 4.28598
2000-01-07 11.51863 11.69587 11.51863 11.57768 264400 4.20022
2000-01-06 11.51863 11.61714 11.42023 11.51863 245600 4.1788
2000-01-05 11.32172 11.32172 11.08544 11.22331 320000 4.07166
2000-01-04 11.60629 11.74507 11.59746 11.66634 239200 4.23239
1999-12-30 11.56784 11.61714 11.32172 11.59746 114900 4.2074
1999-12-29 11.58559 11.70571 11.51863 11.52553 107800 4.18131
1999-12-24 11.43595 11.70571 11.42023 11.56784 188800 4.19665
1999-12-23 11.19379 11.32172 11.08544 11.32172 244700 4.10737
1999-12-22 11.0756 11.24299 11.0756 11.17411 218000 4.05381
1999-12-21 10.68187 11.0756 10.68187 11.0264 248100 4.00023
1999-12-20 10.78424 10.79996 10.64241 10.73108 131500 3.89309
1999-12-17 10.63257 10.79996 10.63257 10.79996 158600 3.91808
1999-12-16 10.68187 10.74092 10.61289 10.63257 96500 3.85735
1999-12-15 10.47015 10.72124 10.46528 10.63257 192300 3.85735
1999-12-14 10.55384 10.63257 10.43565 10.52625 190100 3.81878
1999-12-13 10.70156 10.70156 10.43565 10.55384 162900 3.82879
1999-12-10 10.51448 10.73108 10.47512 10.63257 274700 3.85735
1999-12-09 10.34709 10.52432 10.23884 10.42784 155100 3.78308
1999-12-08 10.58337 10.58337 10.30773 10.34415 112100 3.75272
1999-12-07 10.34516 10.63257 10.28804 10.544 239700 3.82522
1999-12-06 10.33725 10.43565 10.1797 10.31858 291100 3.74344
1999-12-03 10.14331 10.20922 9.99267 10.14035 325100 3.67878
1999-12-02 10.24473 10.28804 10.0419 10.09113 720800 3.66092
1999-12-01 10.28804 10.30773 10.14035 10.21125 370900 3.7045
1999-11-30 10.58337 10.62273 10.33725 10.33725 205700 3.75021
1999-11-29 11.08351 11.10512 10.61289 10.73108 383200 3.89309
1999-11-26 10.53416 11.14459 10.53416 11.04415 581700 4.00667
1999-11-25 10.18954 10.52432 10.05175 10.48496 387900 3.8038
1999-11-24 10.28013 10.32741 9.99267 9.99267 251200 3.62521
1999-11-23 9.53981 10.23884 9.53981 10.18954 496200 3.69662
1999-11-22 9.54965 9.54965 9.46104 9.52996 212300 3.45734
1999-11-19 9.41379 9.6481 9.39213 9.54965 285500 3.46448
1999-11-18 9.42561 9.42561 9.2543 9.33307 184000 3.38591
1999-11-17 9.35275 9.53981 9.35275 9.43151 323800 3.42162
1999-11-16 9.35275 9.44135 9.30352 9.35275 285800 3.39305
1999-11-15 9.40198 9.40198 9.31337 9.35275 177600 3.39305
1999-11-12 9.35275 9.40198 9.2543 9.34586 266300 3.39055
1999-11-11 9.41576 9.41576 9.30352 9.34192 362400 3.38912
1999-11-10 9.25725 9.35275 9.11647 9.35275 295600 3.39305
1999-11-09 9.11745 9.32321 9.11745 9.15585 73500 3.32162
1999-11-08 9.19524 9.2543 9.08694 9.11647 92300 3.30733
1999-11-05 9.1972 9.2543 9.05741 9.06725 128500 3.28947
1999-11-04 9.26316 9.40198 9.15585 9.15585 107300 3.32162
1999-11-03 9.31337 9.32321 9.20508 9.23461 726900 3.35019
1999-11-02 9.17554 9.29368 9.15585 9.24446 135800 3.35376
1999-11-01 9.4709 9.55949 9.16569 9.20016 196800 3.33769
1999-10-29 9.30352 9.50043 9.30352 9.35275 394900 3.39305
1999-10-28 9.19524 9.21492 9.15585 9.16569 160900 3.32519
1999-10-27 9.11647 9.146 8.97864 9.05741 100100 3.2859
1999-10-26 9.17948 9.2543 8.8605 9.02786 215000 3.27519
1999-10-25 8.94517 9.4512 8.94517 9.15585 192200 3.32162
1999-10-22 8.8605 8.87034 8.81128 8.85066 131400 3.2109
1999-10-21 8.88019 8.89988 8.81128 8.8605 124000 3.21447
1999-10-20 8.8034 8.85066 8.74236 8.76205 466700 3.17875
1999-10-19 8.81128 8.84081 8.67345 8.71283 137100 3.1609
1999-10-18 8.8605 8.8605 8.56515 8.67345 283200 3.14661
1999-10-15 9.30352 9.30352 9.00817 9.08694 281300 3.29662
1999-10-14 9.38721 9.38721 9.20508 9.30352 438300 3.37519
1999-10-13 9.54965 9.54965 9.39213 9.41674 273300 3.41627
1999-10-12 9.6481 9.74656 9.62841 9.6481 174200 3.5002
1999-10-11 9.45711 9.70717 9.45711 9.63826 102400 3.49663
1999-10-08 9.56934 9.59887 9.38229 9.39213 165400 3.40734
1999-10-07 9.6481 9.6481 9.54965 9.55949 129600 3.46805
1999-10-06 9.65007 9.74656 9.54965 9.6481 415400 3.5002
1999-10-05 9.845 9.845 9.54473 9.54473 287300 3.4627
1999-10-04 9.74656 9.845 9.6481 9.845 43600 3.57163
1999-10-01 9.845 9.89423 9.74656 9.74656 90700 3.53592
1999-09-30 10.00252 10.00252 9.845 9.845 111500 3.57163
1999-09-29 10.03599 10.03599 9.81547 9.94345 168600 3.60735
1999-09-28 9.94345 9.94345 9.74656 9.81547 87000 3.56092
1999-09-27 9.69732 9.69732 9.59887 9.69732 168000 3.51806
1999-09-24 9.74656 9.74656 9.50043 9.50043 130300 3.44663
1999-09-23 10.0419 10.0419 9.82531 9.845 134100 3.57163
1999-09-22 9.91392 9.91392 9.79578 9.91392 160400 3.59663
1999-09-21 9.97298 9.97298 9.88439 9.96314 275500 3.61449
1999-09-20 10.02222 10.02222 9.89423 9.89423 54700 3.58949
1999-09-17 10.0419 10.0419 9.83614 9.94345 133500 3.60735
1999-09-16 9.88439 9.88439 9.74656 9.82531 486900 3.56449
1999-09-15 10.0419 10.0419 9.74656 9.87453 226000 3.58235
1999-09-14 10.23884 10.23884 10.03206 10.14035 104300 3.67878
1999-09-13 10.38645 10.38645 10.14035 10.14035 109600 3.67878
1999-09-10 10.38645 10.38645 10.10097 10.1797 227300 3.69305
1999-09-09 10.72418 10.72418 10.33725 10.33725 162200 3.75021
1999-09-08 10.87869 10.87869 10.63257 10.72215 212800 3.88985
1999-09-07 10.87869 10.87869 10.74092 10.82948 90000 3.92879
1999-09-06 11.22331 11.22331 11.01656 11.12785 100400 3.93503
1999-09-03 11.17411 11.17411 10.78028 10.97719 108500 3.88176
1999-09-02 11.44975 11.44975 11.09528 11.27252 93500 3.98619
1999-09-01 11.51863 11.51863 11.32172 11.46943 146500 4.05582
1999-08-31 11.33156 11.33156 11.27252 11.32172 180600 4.00359
1999-08-30 11.58762 11.58762 11.40055 11.558 65800 4.08714
1999-08-27 11.61714 11.61714 11.37102 11.51863 77500 4.07322
1999-08-26 11.56784 11.56784 11.33552 11.51863 118800 4.07322
1999-08-25 11.73523 11.73523 11.17411 11.22331 245300 3.96879
1999-08-24 11.75491 11.75491 11.66634 11.67619 189800 4.12893
1999-08-23 11.63682 11.63682 11.42023 11.58762 163400 4.09761
1999-08-20 11.51863 11.51863 11.22331 11.49895 170200 4.06626
1999-08-19 11.32172 11.32172 11.17411 11.31188 97800 4.00011
1999-08-18 11.27252 11.27252 11.17411 11.26856 129200 3.98479
1999-08-17 11.32172 11.32172 11.1248 11.15149 70200 3.94339
1999-08-16 11.32172 11.32172 11.1248 11.30204 90600 3.99663
1999-08-13 11.1248 11.1248 10.92799 11.1248 265300 3.93395
1999-08-12 11.0264 11.0264 10.7114 11.0264 182000 3.89916
1999-08-11 10.7606 10.7606 10.53416 10.7399 126800 3.79784
1999-08-10 10.86885 10.86885 10.58337 10.82948 177400 3.82952
1999-08-09 10.87869 10.87869 10.78028 10.82948 209200 3.82952
1999-08-06 11.0264 11.0264 10.87869 11.0264 129100 3.89916
1999-08-05 11.0264 11.0264 10.82948 10.97719 150700 3.88176
1999-08-04 11.16721 11.16721 10.87869 10.93783 335100 3.86784
1999-08-03 11.27252 11.27252 11.1248 11.22331 248700 3.96879
1999-08-02 11.17411 11.17411 11.1248 11.1248 189900 3.93395
1999-07-30 11.32172 11.32172 11.09528 11.27252 238400 3.98619
1999-07-29 11.62698 11.62698 11.46943 11.53831 94100 4.08018
1999-07-28 11.45959 11.45959 11.27252 11.45959 258700 4.05234
1999-07-27 11.22331 11.22331 10.97719 11.18395 159800 3.95487
1999-07-26 11.38381 11.38381 11.11496 11.11496 99900 3.93047
1999-07-23 11.51275 11.51275 11.0264 11.51275 205900 4.07114
1999-07-22 11.59746 11.59746 11.22331 11.44975 172400 4.04886
1999-07-21 11.78443 11.78443 11.42023 11.70571 284800 4.13937
1999-07-20 11.79427 11.79427 11.43007 11.77459 362400 4.16373
1999-07-19 11.56784 11.56784 11.27252 11.56784 121800 4.09062
1999-07-16 11.51863 11.51863 11.23315 11.27252 264100 3.98619
1999-07-15 11.41039 11.41039 11.22331 11.32172 214600 4.00359
1999-07-14 11.37102 11.37102 10.81964 11.17411 418000 3.95139
1999-07-13 10.83932 10.83932 10.68187 10.83932 233800 3.833
1999-07-12 10.78028 10.78028 10.58337 10.68187 170200 3.77732
1999-07-09 10.78028 10.78028 10.59321 10.78028 170400 3.81212
1999-07-08 10.78028 10.78028 10.47512 10.68187 182600 3.77732
1999-07-07 10.7606 10.7606 10.48496 10.7606 168800 3.80516
1999-07-06 10.78028 10.78028 10.48496 10.72215 428500 3.79157
1999-07-05 10.73108 10.73108 10.32741 10.68187 384500 3.77732
1999-07-02 10.43565 10.43565 10.02812 10.33725 453600 3.65546
1999-07-01 10.0419 10.0419 9.74656 9.99267 536600 3.53361
1999-06-30 10.0419 10.0419 9.82531 9.94443 360700 3.51655
1999-06-29 9.89423 9.89423 9.81349 9.89423 481700 3.4988
1999-06-28 9.89423 9.89423 9.80464 9.80464 197000 3.46712
1999-06-25 9.91785 9.91785 9.77609 9.845 276200 3.48139
1999-06-24 9.99267 9.99267 9.845 9.99267 163100 3.53361
1999-06-23 10.0419 10.0419 9.85484 9.92376 201600 3.50924
1999-06-22 10.14035 10.14035 9.845 10.10884 187500 3.57469
1999-06-21 9.90407 9.90407 9.76624 9.845 525600 3.48139
1999-06-18 10.33725 10.33725 9.89423 9.94148 229100 3.51551
1999-06-17 10.78028 10.78028 9.99267 10.28804 450000 3.63806
1999-06-16 9.99267 9.99267 9.89423 9.90111 132000 3.50123
1999-06-15 10.33725 10.33725 9.96314 9.96806 107300 3.52491
1999-06-11 10.87869 10.87869 10.23884 10.23884 252900 3.62066
1999-06-10 10.33725 10.33725 10.09113 10.09113 104200 3.56843
1999-06-09 10.43565 10.43565 9.845 10.33725 172900 3.65546
1999-06-08 10.0419 10.0419 9.83515 9.93951 259800 3.51481
1999-06-07 10.09113 10.09113 9.88439 9.88439 126500 3.49532
1999-06-04 10.00252 10.00252 9.82531 9.85484 774500 3.48487
1999-06-03 10.19157 10.19157 9.845 9.99267 319200 3.53361
1999-06-02 10.63257 10.63257 10.23884 10.25457 222900 3.62622
1999-06-01 10.38645 10.38645 9.79578 10.35693 406700 3.66242
1999-05-31 10.25162 10.25162 9.69732 9.98185 391400 3.52978
1999-05-28 10.32741 10.32741 10.0419 10.18954 644000 3.60322
1999-05-27 11.17411 11.17411 10.57353 10.63257 413400 3.75989
1999-05-26 11.22331 11.22331 10.53416 11.0264 310500 3.89916
1999-05-25 11.00672 11.00672 10.0419 11.00672 720500 3.8922
1999-05-24 11.61714 11.61714 10.7114 10.82948 844600 3.82952
1999-05-21 11.76475 11.76475 11.37102 11.71555 391800 4.14285
1999-05-20 12.20778 12.20778 11.42023 11.71362 1012300 4.14217
1999-05-19 12.99737 12.99737 12.41454 12.41454 459800 4.39003
1999-05-18 12.89693 12.89693 12.79853 12.89693 373400 4.56061
1999-05-17 13.03379 13.03379 12.79853 12.84773 258800 4.54321
1999-05-14 13.48768 13.48768 13.29076 13.43847 206900 4.75211
1999-05-13 13.33012 13.33012 13.04464 13.33012 196200 4.7138
1999-05-12 13.04464 13.04464 12.84773 13.04464 114600 4.61285
1999-05-11 13.14305 13.14305 12.74922 12.79853 90100 4.52582
1999-05-10 13.21204 13.21204 12.99544 12.99544 147800 4.59545
1999-05-07 12.84773 12.84773 12.5031 12.79356 451500 4.52406
1999-05-06 13.19225 13.19225 12.80837 12.81821 361900 4.53278
1999-05-05 13.42955 13.42955 13.04464 13.04464 290600 4.61285
1999-05-04 13.93071 13.93071 13.38917 13.50837 191300 4.77683
1999-05-03 13.97991 13.97991 13.75348 13.75348 187600 4.8635
1999-04-30 14.02911 14.02911 13.76332 14.02911 209400 4.96098
1999-04-29 13.97991 13.97991 13.68459 13.77021 384100 4.86942
1999-04-28 15.45662 15.45662 13.90109 14.15714 1130500 5.00625
1999-04-27 15.1613 15.1613 13.8815 14.87085 601500 5.25863
1999-04-26 13.18241 13.18241 13.01512 13.04464 37400 4.61285
1999-04-23 13.34981 13.34981 13.09385 13.14305 221900 4.64765
1999-04-22 13.22188 13.22188 12.84773 13.09385 344300 4.63025
1999-04-21 12.93731 12.93731 12.25699 12.84773 564900 4.54321
1999-04-20 13.3705 13.3705 12.89693 12.94614 794200 4.57801
1999-04-19 13.783 13.783 13.44831 13.48768 289600 4.76951
1999-04-16 14.01927 14.01927 13.73379 13.783 328200 4.87394
1999-04-15 14.17683 14.17683 13.76332 13.8322 431600 4.89134
1999-04-14 13.8322 13.8322 13.65507 13.783 312800 4.87394
1999-04-13 13.783 13.783 13.59592 13.73379 302900 4.85654
1999-04-12 13.8815 13.8815 13.71411 13.73775 355300 4.85794
1999-04-09 14.00943 14.00943 13.68459 13.83616 364400 4.89274
1999-04-08 14.26539 14.26539 13.8815 13.8815 316500 4.90878
1999-04-07 14.31459 14.31459 13.73379 14.07832 231300 4.97838
1999-04-06 14.6789 14.6789 14.27523 14.29491 315700 5.05497
1999-04-01 14.32444 14.32444 13.97991 14.22603 236300 5.03061
1999-03-31 14.12752 14.12752 13.73379 14.0488 331200 4.96794
1999-03-30 14.02911 14.02911 13.38917 13.93456 580100 4.92754
1999-03-29 13.97991 13.97991 13.29076 13.29076 761000 4.69988
1999-03-26 14.57066 14.57066 13.74363 14.07832 942200 4.97838
1999-03-25 14.91518 14.91518 14.37374 14.57066 523600 5.15248
1999-03-24 15.01359 15.01359 14.82661 14.85908 508300 5.25447
1999-03-23 15.34249 15.34249 15.11209 15.1613 266100 5.36134
1999-03-22 15.33062 15.33062 15.17114 15.2597 298200 5.39614
1999-03-19 15.5256 15.5256 15.29227 15.35821 225800 5.43097
1999-03-18 15.30901 15.30901 14.8955 15.2105 486500 5.37874
1999-03-17 15.55513 15.55513 15.14162 15.19082 744600 5.37178
1999-03-16 15.75204 15.75204 15.1613 15.56 1165500 5.50233
1999-03-15 14.96438 14.96438 14.02911 14.96438 664200 5.29171
1999-03-12 14.12752 14.12752 13.98975 14.02911 466500 4.96098
1999-03-11 13.89124 13.89124 13.48768 13.89124 335000 4.91222
1999-03-10 13.46992 13.46992 13.33996 13.46992 172200 4.76323
1999-03-09 13.43847 13.43847 13.24156 13.36654 310500 4.72668
1999-03-08 13.67374 13.67374 13.34981 13.43847 249300 4.67268
1999-03-05 13.63529 13.63529 13.36949 13.36949 335700 4.64869
1999-03-04 13.58608 13.58608 13.29076 13.35569 301000 4.64389
1999-03-03 13.76332 13.76332 13.33996 13.49752 470000 4.69321
1999-03-02 13.33996 13.33996 12.30629 13.29076 1015100 4.62132
1999-03-01 13.24156 13.24156 12.90383 13.22188 306400 4.59736
1999-02-26 13.14305 13.14305 12.79853 12.88314 353100 4.47958
1999-02-25 12.9363 12.9363 12.4047 12.79254 375100 4.44808
1999-02-24 12.70002 12.70002 12.24715 12.70002 234000 4.41591
1999-02-23 12.37518 12.37518 12.07985 12.21275 291000 4.24648
1999-02-22 12.5031 12.5031 12.07001 12.08969 293600 4.20369
1999-02-19 12.19794 12.19794 11.76475 12.10938 431000 4.21054
1999-02-18 11.71555 11.71555 11.53831 11.70571 153100 4.07018
1999-02-17 11.71555 11.71555 11.56784 11.69587 87900 4.06676
1999-02-16 11.66634 11.66634 11.53831 11.61613 104800 4.03903
1999-02-15 11.61714 11.61714 11.33156 11.61714 188700 4.03938
1999-02-12 11.81406 11.81406 11.48911 11.66634 230100 4.05649
1999-02-11 11.40055 11.40055 11.0756 11.3907 312500 3.96065
1999-02-10 11.27252 11.27252 10.90821 11.0264 402300 3.83398
1999-02-09 11.6073 11.6073 11.42023 11.44975 278300 3.98118
1999-02-08 11.69587 11.69587 11.32172 11.42023 272600 3.97091
1999-02-05 12.01087 12.01087 11.42023 11.45756 483300 3.9839
1999-02-04 11.91246 11.91246 11.81406 11.91246 677100 4.14207
1999-02-03 11.91246 11.91246 10.85901 11.71555 632300 4.0736
1999-02-02 10.97719 10.97719 10.81964 10.88853 451300 3.78604
1999-02-01 10.92799 10.92799 10.74092 10.82948 873600 3.76551
1999-01-29 11.22331 11.22331 9.87257 10.84034 1346700 3.76928
1999-01-28 9.89423 9.89423 9.40198 9.79578 769000 3.40608
1999-01-27 9.59887 9.59887 9.51027 9.52504 274400 3.31194
1999-01-25 9.52209 9.52209 9.33307 9.40198 285100 3.26915
1999-01-22 9.74656 9.74656 9.46104 9.52996 457400 3.31365
1999-01-21 9.79578 9.79578 9.52996 9.69732 1547500 3.37184
1999-01-20 9.76624 9.76624 9.50043 9.50043 650300 3.30338
1999-01-19 9.54965 9.54965 9.20508 9.54965 469200 3.3205
1999-01-18 9.2543 9.2543 9.11647 9.18145 218600 3.19247
1999-01-15 8.95895 8.95895 8.67345 8.93926 310300 3.10826
1999-01-14 8.87034 8.87034 8.61437 8.78175 372300 3.05349
1999-01-13 8.98849 8.98849 8.8605 8.88019 230800 3.08772
1999-01-12 9.10663 9.10663 8.99833 9.00817 278300 3.13222
1999-01-11 9.2543 9.2543 8.95895 9.01802 228500 3.13565
1999-01-08 9.10663 9.10663 8.95895 9.06626 364400 3.15242
1999-01-07 9.54965 9.54965 9.00817 9.07709 718400 3.15618
1999-01-06 8.95895 8.95895 8.82112 8.95895 398700 3.11511
1999-01-05 8.81128 8.81128 8.56515 8.73251 273500 3.03637
1999-01-04 8.6636 8.6636 8.36825 8.61437 294400 2.99529
1998-12-31 8.36825 8.36825 8.36825 8.36825 000 2.90971
1998-11-30 8.8349 8.8349 8.8349 8.8349 000 3.07197
1998-10-30 4.74036 4.74036 4.74036 4.74036 000 1.64827
Raw
index.html
<!DOCTYPE html>
<html>
<head>
<meta charset="utf-8">
<meta http-equiv="cache-control" content="max-age=0" />
<meta http-equiv="cache-control" content="no-cache" />
<meta http-equiv="expires" content="0" />
<meta http-equiv="expires" content="Tue, 01 Jan 1980 1:00:00 GMT" />
<meta http-equiv="pragma" content="no-cache" />
<style>
body {
font: 10px sans-serif;
background-color: #151512;;
color: #FFF;
}
text {
fill: white;
}
h1 {
text-transform: uppercase;
padding-left: 180px;
}
.axis path,
.axis line {
fill: none;
stroke: #FFF;
shape-rendering: crispEdges;
}
.line {
stroke: #FFF;
fill: none;
stroke-width: 0.75px;
}
.line.close{
stroke: steelblue;
}
.summary.Close {
color: steelblue;
}
.legend.Close {
fill: steelblue;
}
.line.volume {
stroke: indianred;
}
.summary.Volume {
color: indianred;
}
.legend.Volume {
fill: indianred;
}
.line.high {
stroke: #aa81c5;
}
.summary.High {
color: #aa81c5;
}
.legend.High {
fill: #aa81c5;
}
.line.low {
stroke: #7fc9bd;
}
.summary.Low {
color: #7fc9bd;
}
.legend.Low {
fill: #7fc9bd;
}
.invisible {
fill: grey;
}
.overlay {
pointer-events: all;
}
.focus line {
stroke: white;
stroke-dasharray: 3 3;
opacity: .5;
}
.brush .extent {
stroke: orange;
fill: orange;
fill-opacity: .125;
shape-rendering: crispEdges;
}
#popup {
left: 100px;
top: 100px;
width: 128px;
background-color: rgba(255,255,255,0.2);
font-size: 16px;
position: absolute;
padding: 8px;
opacity: 0;
}
</style>
</head>
<body>
<h1>ASX prices and trading volumes (30/10/1998 - 14/08/2015)</h1>
<script type="text/javascript" src="http://d3js.org/d3.v3.min.js"></script>
<script>
//Layout setting variable
var main_margin = {top: 20, right: 80, bottom: 100, left: 40},
mini_margin = {top: 430, right: 80, bottom: 20, left: 40},
legend_width = 80,
popup_left = 65,
width = 1080,
main_width = width - main_margin.left - main_margin.right - legend_width,
main_height = 500 - main_margin.top - main_margin.bottom,
mini_height = 500 - mini_margin.top - mini_margin.bottom;
//Date formatter variable
var formatDate = d3.time.format("%Y-%m-%d"),
parseDate = formatDate.parse,
bisectDate = d3.bisector(function(d) { return d.Date; }).left;
//D3.js Scales function objects
var main_x = d3.time.scale.utc()
.range([0, main_width]),
mini_x = d3.time.scale()
.range([0, main_width]);
//Create the SVG
var svg = d3.select("body").append("svg")
.attr("width", main_width + main_margin.left + main_margin.right + legend_width)
.attr("height", main_height + main_margin.top + main_margin.bottom);
svg.append("defs").append("clipPath")
.attr("id", "clip")
.append("rect")
.attr("width", main_width)
.attr("height", main_height);
//Create the main Line chart
var main = svg.append("g")
.attr("transform", "translate(" + main_margin.left + "," + main_margin.top + ")");
//Create the right-hand side chart lengend area, where we can switch the lines.
var legend = svg.append("g")
.attr("transform", "translate(" + (width - legend_width) + "," + main_margin.top + ")");
//Create the bottom mini chart area, where we place the chart brush
var mini = svg.append("g")
.attr("transform", "translate(" + mini_margin.left + "," + mini_margin.top + ")");
//Fetch the ASX Price and Volume data. After getting all data, we draw the lines and axies
d3.csv("ASX.csv", function(error, data) {
//we need to convert the type of data variable to float or date
data.forEach(function(d) {
d.Date = parseDate(d.Date);
d.Close = parseFloat(d.Close);
d.Volume = parseInt(d.Volume);
d.High = parseFloat(d.High);
d.Low = parseFloat(d.Low)
});
//we need to sort those data in ascending order by date
data.sort(function(a, b) {
return a.Date - b.Date;
});
//Initial Time Extent
var initDate = [data[data.length - 200].Date, data[data.length - 1].Date];
//Create the brush
var brush = d3.svg.brush()
.x(mini_x)
.on("brush", brushed);
//The set the maximum value of left Y axis as the Hightest price and the lowest value as the minimum prices
var maxY = d3.max(data, function(d) { // Return max price value
return d.High; });
var minY = d3.min(data, function(d) {
return d.Low;
});
//Create left Y axis and right Y axis. Left Y axis is the price and right axis is the volume
var scaleY1 = d3.scale.sqrt().range([main_height, 0]).domain([minY, maxY]);
var scaleY2 = d3.scale.sqrt().range([main_height, 0]).domain(d3.extent(data, function(d) { return d.Volume; }));
//Left Y axis and right Y axis have their own scale individually
var miniScaleY1 = d3.scale.sqrt().range([mini_height, 0]).domain(scaleY1.domain());
var miniScaleY2 = d3.scale.sqrt().range([mini_height, 0]).domain(scaleY2.domain());
//Create the lines path array, where store all line settings
var pathes = [
{name:'High',
visible:false,
pathClass:"line high",
x: 'Date',
y: 'High',
scale: scaleY1,
miniScale: miniScaleY1,
focusClass: 'y0'},
{name:'Low',
visible:false,
pathClass:"line low",
x: 'Date',
y: 'Low',
scale: scaleY1,
miniScale: miniScaleY1,
focusClass: 'y0'},
{name:'Close',
visible:true,
pathClass:"line close",
x: 'Date',
y: 'Close',
scale: scaleY1,
miniScale: miniScaleY1,
focusClass: 'y0'},
{name:'Volume',
visible:true,
pathClass:"line volume",
x: 'Date',
y: 'Volume',
scale: scaleY2,
miniScale: miniScaleY2,
focusClass: 'y1'}
];
//Create the main lines accessor function object
var main_line = function(path) {
var accessor = d3.svg.line()
.interpolate("cardinal")
.x(function(d) { return main_x(d[path.x]); })
.y(function(d) { return path.scale(d[path.y]); });
return accessor(data);
}
//Create the mini lines accessor function object
var mini_line = function(path) {
var accessor = d3.svg.line()
.x(function(d) { return mini_x(d[path.x]); })
.y(function(d) { return path.miniScale(d[path.y]); });
return accessor(data);
}
//Set lines domain
main_x.domain(initDate);
mini_x.domain([data[0].Date, data[data.length - 1].Date]);
//Axis variables
var main_xAxis = d3.svg.axis()
.scale(main_x)
.tickFormat(d3.time.format("%d/%m/%y"))
.orient("bottom");
var mini_xAxis = d3.svg.axis()
.scale(mini_x)
.tickFormat(d3.time.format("%d/%m/%y"))
.orient("bottom");
var main_yAxisLeft = d3.svg.axis()
.scale(scaleY1)
.orient("left");
main_yAxisRight = d3.svg.axis()
.scale(scaleY2)
.orient("right");
//Create a overlay rect to catch the mouse movement when it move over the chart
main.append("rect")
.attr("class", "overlay")
.attr("width", main_width)
.attr("height", main_height)
.on("mouseover", function() {
focus.style("display", null);
popup.style("opacity", 1)
.style("left", popup_left + "px")
.style("top", "80px"); })
.on("mouseout", function() { focus.style("display", "none"); popup.style("opacity", 0); })
.on("mousemove", mousemove);
//Create the path attribute of main lines
var main_lines = main.selectAll("path")
.data(pathes) // Select nested data and append to new svg group elements
.enter().append("path")
.attr("clip-path", "url(#clip)")
.attr("class", function(d) {
return d.pathClass;
})
.attr("pointer-events", "none")
.attr("d", function(d){
return d.visible ? main_line(d) : null;
});
/* Add 'curtain' rectangle to hide entire grapth for the curtain effect */
var curtain = main.append('rect')
.attr('x', -1 * main_width)
.attr('y', -1 * main_height)
.attr('height', main_height)
.attr('width', main_width)
.attr('class', 'curtain')
.attr("pointer-events", "none")
.attr('transform', 'rotate(180)')
.style('fill', '#000');
//Add the main axis to main chart area
main.append("g")
.attr("class", "x axis")
.attr("transform", "translate(0," + main_height + ")")
.call(main_xAxis);
//Add the Y axises to main chart area
main.append("g")
.attr("class", "y axis axisLeft")
.call(main_yAxisLeft)
.append("text")
.attr("transform", "rotate(-90)")
.attr("y", 6)
.attr("dy", ".71em")
.style("text-anchor", "end")
.text("Price ($)");
//Only display the right Y axis if the volume data is present
if (pathes[3].visible) {
main.append("g")
.attr("class", "y axis axisRight")
.attr("transform", "translate(" + main_width + ", 0)")
.call(main_yAxisRight)
.append("text")
.attr("transform", "rotate(-90)")
.attr("y", -12)
.attr("dy", ".71em")
.style("text-anchor", "end")
.text("Volume");
}
//Add the x axis to the mini chart area
mini.append("g")
.attr("class", "x axis")
.attr("transform", "translate(0," + mini_height + ")")
.call(mini_xAxis);
//Set up the d attribute of mini lines
var mini_lines = mini.selectAll("path")
.data(pathes, function(d, i) { return d.name })
.enter().append("path")
.attr("class", 'line')
.attr("d", function(d){
return d.visible ? mini_line(d) : null;
});
//Add the brush to mini line chart area
mini.append("g")
.attr("class", "x brush")
.call(brush)
.selectAll("rect")
.attr("y", -6)
.attr("height", mini_height + 7);
//Set the brush extent to Initial date
brush.extent(initDate)
//now draw the brush to match our extent
brush(d3.select(".brush").transition());
//Add the focus line which will show up when mouse move over the main chart
var focus = main.append("g")
.attr("class", "focus")
.style("display", "none");
focus.append("line")
.attr("class", "x")
.attr("y1",scaleY2(0))
.attr("y2",scaleY2(0) - main_height)
.attr("pointer-events", "none");
//Create the popup text area on the left top
var popup = d3.select('body').append('div').attr('id',"popup").attr("opacity", 0).style("left", "200px")
.style("top", "200px");;
popup.append("text").attr("class", "popup date").attr("x", 20).attr("y", 27);
//Create the legend text area on the right top
var legend_text = legend.selectAll('g')
.data(pathes)
.enter()
.append('g')
.attr('class', 'legend');
//Create the switch button for each line.
legend_text.append("rect")
.attr("width", 10)
.attr("height", 10)
.attr('x', 0)
.attr('y', function(d, n) {
return (33 + n * 15);
})
.attr("class",function(d) {
return d.visible ? 'legend ' + d.name : 'invisible';
})
.on("click", function(d){ // On click make d.visible
d.visible = !d.visible; // If array key for this data selection is "visible" = true then make it false, if false then make it true
//Switch on or off the right-hand Y axis
if (d.name == 'Volume') {
d.visible ? main.select('.axisRight').attr('opacity', 1) : main.select('.axisRight').attr('opacity', 0);
}
//Open the curtain
curtain.attr('width', main_width);
//Redraw the lines in the main chart area
main.selectAll("path")
.attr("d", function(d){
return d.visible ? main_line(d) : null;
});
//Reset the legend text color
legend_text.select("rect")
.attr("class",function(d) {
return d.visible ? 'legend ' + d.name : 'invisible';
});
legend_text.select("text")
.attr("class",function(d) {
return d.visible ? 'legend ' + d.name : 'invisible';
});
//Reset the popup text color
// setPopupClass();
//Close the curtain gradually
t = curtain.transition()
.delay(750)
.duration(6000)
.ease('linear');
t.attr('width', 0);
});
//Add the legend text
legend_text.append('text')
.attr('class', function(d) {
return d.visible ? 'legend ' + d.name : 'invisible';
})
.attr('x', 20)
.attr('y', function(d, n) {
return (42 + n * 15);
})
.text(function(d) {
return d.name;
});
//Close the curtain gradually
var t = curtain.transition()
.delay(750)
.duration(6000)
.ease('linear');
t.attr('width', 0);
//Mouse movement handling function
function mousemove() {
var x0 = main_x.invert(d3.mouse(this)[0]),
i = 0,
d = data[bisectDate(data, x0, 1)];
var left = d3.mouse(this)[0];
if (left > main_width -128) {
left = main_width -128;
}
else {
if (left < 60) {
left = 60;
}
}
popup.style("left", left + "px")
.style("top", "80px");
var tipHtml = '<div style="color: orange;">' + formatDate(d.Date) + '</div>';
pathes.forEach(function(path) {
if (path.visible) {
tipHtml += '<div class="summary ' + path.name +'">' + path.name + ": " + d[path.y] + '</div>';
}
});
popup.html(tipHtml);
focus.select(".x").attr("transform", "translate(" + main_x(d.Date) + ",0)");
}
//Brush handling function
function brushed() {
main_x.domain(brush.empty() ? main_x.domain() : brush.extent());
main.selectAll(".line").attr("d", function(d){
return d.visible ? main_line(d) : null;
});
//Reset the main X axis
main.select(".x.axis").call(main_xAxis);
}
});
</script>
</body>
</html>
Raw
License.txt
Apache License
Version 2.0, January 2004
http://www.apache.org/licenses/
TERMS AND CONDITIONS FOR USE, REPRODUCTION, AND DISTRIBUTION
1. Definitions.
"License" shall mean the terms and conditions for use, reproduction,
and distribution as defined by Sections 1 through 9 of this document.
"Licensor" shall mean the copyright owner or entity authorized by
the copyright owner that is granting the License.
"Legal Entity" shall mean the union of the acting entity and all
other entities that control, are controlled by, or are under common
control with that entity. For the purposes of this definition,
"control" means (i) the power, direct or indirect, to cause the
direction or management of such entity, whether by contract or
otherwise, or (ii) ownership of fifty percent (50%) or more of the
outstanding shares, or (iii) beneficial ownership of such entity.
"You" (or "Your") shall mean an individual or Legal Entity
exercising permissions granted by this License.
"Source" form shall mean the preferred form for making modifications,
including but not limited to software source code, documentation
source, and configuration files.
"Object" form shall mean any form resulting from mechanical
transformation or translation of a Source form, including but
not limited to compiled object code, generated documentation,
and conversions to other media types.
"Work" shall mean the work of authorship, whether in Source or
Object form, made available under the License, as indicated by a
copyright notice that is included in or attached to the work
(an example is provided in the Appendix below).
"Derivative Works" shall mean any work, whether in Source or Object
form, that is based on (or derived from) the Work and for which the
editorial revisions, annotations, elaborations, or other modifications
represent, as a whole, an original work of authorship. For the purposes
of this License, Derivative Works shall not include works that remain
separable from, or merely link (or bind by name) to the interfaces of,
the Work and Derivative Works thereof.
"Contribution" shall mean any work of authorship, including
the original version of the Work and any modifications or additions
to that Work or Derivative Works thereof, that is intentionally
submitted to Licensor for inclusion in the Work by the copyright owner
or by an individual or Legal Entity authorized to submit on behalf of
the copyright owner. For the purposes of this definition, "submitted"
means any form of electronic, verbal, or written communication sent
to the Licensor or its representatives, including but not limited to
communication on electronic mailing lists, source code control systems,
and issue tracking systems that are managed by, or on behalf of, the
Licensor for the purpose of discussing and improving the Work, but
excluding communication that is conspicuously marked or otherwise
designated in writing by the copyright owner as "Not a Contribution."
"Contributor" shall mean Licensor and any individual or Legal Entity
on behalf of whom a Contribution has been received by Licensor and
subsequently incorporated within the Work.
2. Grant of Copyright License. Subject to the terms and conditions of
this License, each Contributor hereby grants to You a perpetual,
worldwide, non-exclusive, no-charge, royalty-free, irrevocable
copyright license to reproduce, prepare Derivative Works of,
publicly display, publicly perform, sublicense, and distribute the
Work and such Derivative Works in Source or Object form.
3. Grant of Patent License. Subject to the terms and conditions of
this License, each Contributor hereby grants to You a perpetual,
worldwide, non-exclusive, no-charge, royalty-free, irrevocable
(except as stated in this section) patent license to make, have made,
use, offer to sell, sell, import, and otherwise transfer the Work,
where such license applies only to those patent claims licensable
by such Contributor that are necessarily infringed by their
Contribution(s) alone or by combination of their Contribution(s)
with the Work to which such Contribution(s) was submitted. If You
institute patent litigation against any entity (including a
cross-claim or counterclaim in a lawsuit) alleging that the Work
or a Contribution incorporated within the Work constitutes direct
or contributory patent infringement, then any patent licenses
granted to You under this License for that Work shall terminate
as of the date such litigation is filed.
4. Redistribution. You may reproduce and distribute copies of the
Work or Derivative Works thereof in any medium, with or without
modifications, and in Source or Object form, provided that You
meet the following conditions:
(a) You must give any other recipients of the Work or
Derivative Works a copy of this License; and
(b) You must cause any modified files to carry prominent notices
stating that You changed the files; and
(c) You must retain, in the Source form of any Derivative Works
that You distribute, all copyright, patent, trademark, and
attribution notices from the Source form of the Work,
excluding those notices that do not pertain to any part of
the Derivative Works; and
(d) If the Work includes a "NOTICE" text file as part of its
distribution, then any Derivative Works that You distribute must
include a readable copy of the attribution notices contained
within such NOTICE file, excluding those notices that do not
pertain to any part of the Derivative Works, in at least one
of the following places: within a NOTICE text file distributed
as part of the Derivative Works; within the Source form or
documentation, if provided along with the Derivative Works; or,
within a display generated by the Derivative Works, if and
wherever such third-party notices normally appear. The contents
of the NOTICE file are for informational purposes only and
do not modify the License. You may add Your own attribution
notices within Derivative Works that You distribute, alongside
or as an addendum to the NOTICE text from the Work, provided
that such additional attribution notices cannot be construed
as modifying the License.
You may add Your own copyright statement to Your modifications and
may provide additional or different license terms and conditions
for use, reproduction, or distribution of Your modifications, or
for any such Derivative Works as a whole, provided Your use,
reproduction, and distribution of the Work otherwise complies with
the conditions stated in this License.
5. Submission of Contributions. Unless You explicitly state otherwise,
any Contribution intentionally submitted for inclusion in the Work
by You to the Licensor shall be under the terms and conditions of
this License, without any additional terms or conditions.
Notwithstanding the above, nothing herein shall supersede or modify
the terms of any separate license agreement you may have executed
with Licensor regarding such Contributions.
6. Trademarks. This License does not grant permission to use the trade
names, trademarks, service marks, or product names of the Licensor,
except as required for reasonable and customary use in describing the
origin of the Work and reproducing the content of the NOTICE file.
7. Disclaimer of Warranty. Unless required by applicable law or
agreed to in writing, Licensor provides the Work (and each
Contributor provides its Contributions) on an "AS IS" BASIS,
WITHOUT WARRANTIES OR CONDITIONS OF ANY KIND, either express or
implied, including, without limitation, any warranties or conditions
of TITLE, NON-INFRINGEMENT, MERCHANTABILITY, or FITNESS FOR A
PARTICULAR PURPOSE. You are solely responsible for determining the
appropriateness of using or redistributing the Work and assume any
risks associated with Your exercise of permissions under this License.
8. Limitation of Liability. In no event and under no legal theory,
whether in tort (including negligence), contract, or otherwise,
unless required by applicable law (such as deliberate and grossly
negligent acts) or agreed to in writing, shall any Contributor be
liable to You for damages, including any direct, indirect, special,
incidental, or consequential damages of any character arising as a
result of this License or out of the use or inability to use the
Work (including but not limited to damages for loss of goodwill,
work stoppage, computer failure or malfunction, or any and all
other commercial damages or losses), even if such Contributor
has been advised of the possibility of such damages.
9. Accepting Warranty or Additional Liability. While redistributing
the Work or Derivative Works thereof, You may choose to offer,
and charge a fee for, acceptance of support, warranty, indemnity,
or other liability obligations and/or rights consistent with this
License. However, in accepting such obligations, You may act only
on Your own behalf and on Your sole responsibility, not on behalf
of any other Contributor, and only if You agree to indemnify,
defend, and hold each Contributor harmless for any liability
incurred by, or claims asserted against, such Contributor by reason
of your accepting any such warranty or additional liability.
END OF TERMS AND CONDITIONS
APPENDIX: How to apply the Apache License to your work.
To apply the Apache License to your work, attach the following
boilerplate notice, with the fields enclosed by brackets "[]"
replaced with your own identifying information. (Don't include
the brackets!) The text should be enclosed in the appropriate
comment syntax for the file format. We also recommend that a
file or class name and description of purpose be included on the
same "printed page" as the copyright notice for easier
identification within third-party archives.
Copyright [yyyy] [name of copyright owner]
Licensed under the Apache License, Version 2.0 (the "License");
you may not use this file except in compliance with the License.
You may obtain a copy of the License at
http://www.apache.org/licenses/LICENSE-2.0
Unless required by applicable law or agreed to in writing, software
distributed under the License is distributed on an "AS IS" BASIS,
WITHOUT WARRANTIES OR CONDITIONS OF ANY KIND, either express or implied.
See the License for the specific language governing permissions and
limitations under the License.
@SamMeeDee
Copy link

This is better commented than any of the code Mike Bostock posts

Sign up for free to join this conversation on GitHub. Already have an account? Sign in to comment