20130619 15.00 15.35 14.34 14.55 9153800
20130620 16.50 17.62 16.48 16.75 10130800
20130621 16.70 16.92 16.66 16.86 1627400
20130624 16.95 16.99 16.72 16.80 1210200
20130625 16.60 16.70 16.39 16.50 903400
20130626 16.80 16.80 16.47 16.49 1988300
20130627 16.60 16.65 15.75 16.30 1866800
20130628 16.65 16.68 16.45 16.50 3513900
20130701 16.75 16.84 16.54 16.64 1385700
20130702 16.00 16.10 15.63 15.88 1734000
20130703 16.39 16.51 16.30 16.44 2249400
20130704 16.32 16.58 16.32 16.45 442000
20130705 16.58 16.65 16.52 16.60 301000
20130708 17.39 17.39 17.25 17.33 776600
20130709 17.29 17.70 17.29 17.58 672600
20130710 17.08 17.17 16.94 17.00 324500
20130711 16.91 16.98 16.80 16.85 195700
20130712 16.40 16.57 16.36 16.45 398700
20130715 16.70 16.70 16.13 16.50 296300
20130716 16.35 16.35 16.07 16.09 685300
20130717 16.60 16.71 16.57 16.65 712100
20130718 17.30 17.47 17.25 17.41 736900
20130719 16.97 16.97 16.66 16.80 629300
20130722 17.50 17.69 17.40 17.41 733300
20130723 17.04 17.14 16.98 17.10 442500
20130724 17.05 17.08 16.95 17.00 447600
20130725 17.54 17.54 17.29 17.35 615000
20130726 17.11 17.13 16.95 17.08 237500
20130729 17.30 17.40 17.25 17.38 684100
20130730 17.13 17.24 16.98 17.24 607900
20130731 17.77 17.99 17.70 17.83 703300
20130801 18.05 18.06 17.71 17.84 1249200
20130802 18.21 18.50 18.15 18.26 1042900
20130805 18.47 18.55 18.43 18.43 180300
20130806 18.15 18.23 17.96 17.97 260200
20130807 18.16 18.31 18.04 18.06 510300
20130808 17.85 18.01 17.77 17.85 186500
20130809 17.90 17.96 17.83 17.84 601700
20130812 17.62 17.68 17.48 17.49 312400
20130813 17.55 17.72 17.55 17.65 814900
20130814 17.59 17.64 17.49 17.52 443400
20130815 17.60 17.66 17.50 17.57 351100
20130816 17.80 17.85 17.70 17.73 631500
20130819 17.10 17.58 17.10 17.52 323500
20130820 17.40 17.66 17.33 17.40 302500
20130821 17.56 17.56 17.34 17.40 310300
20130822 17.66 17.75 17.60 17.70 626100
20130823 17.50 17.68 17.49 17.58 298800
20130826 17.68 17.68 17.49 17.62 228800
20130827 17.76 17.91 17.72 17.88 179000
20130828 17.76 17.84 17.70 17.80 266400
20130829 17.77 17.83 17.67 17.71 339300
20130830 17.81 17.85 17.72 17.76 908400
20130902 17.71 18.30 17.68 18.05 382000
20130903 18.16 18.16 17.41 17.82 76000
20130904 17.81 17.81 17.42 17.50 317700
20130905 17.60 17.84 17.53 17.60 807400
20130906 17.90 17.95 17.53 17.82 584300
20130909 17.77 17.79 17.68 17.79 262300
20130910 17.80 17.85 17.61 17.73 106300
20130911 17.86 18.03 17.70 18.01 308500
20130912 18.41 18.73 18.40 18.70 509600
20130913 18.73 18.74 18.43 18.69 126200
20130916 18.72 18.74 18.55 18.70 257100
20130917 18.42 18.58 18.39 18.45 650200
20130918 18.40 18.49 18.32 18.44 212900
20130919 18.19 18.22 18.06 18.14 270400
20130920 18.12 18.16 18.02 18.04 1343300
20130923 17.50 17.99 17.26 17.73 247900
20130924 17.75 17.91 17.74 17.85 221800
20130925 18.38 18.47 18.35 18.36 327100
20130926 18.18 18.29 18.11 18.21 102100
20130927 17.85 17.85 17.38 17.75 238500
20130930 17.66 17.71 17.53 17.62 82100
20131001 17.62 17.70 17.45 17.53 117100
20131002 17.33 17.38 17.19 17.24 250000
20131003 17.44 17.57 17.43 17.55 254100
20131004 17.27 17.27 17.09 17.13 140300
20131007 17.12 17.14 16.90 17.08 76900
20131008 17.19 17.28 17.10 17.28 242300
20131009 17.23 17.34 17.21 17.33 49500
20131010 17.29 17.34 17.21 17.33 189700
20131011 17.49 17.73 17.49 17.58 118500
20131014 17.66 17.80 17.66 17.77 300000
20131015 17.91 18.04 17.91 17.96 154000
20131016 17.98 18.02 17.87 17.90 632400
20131017 18.00 18.08 17.91 17.99 325400
20131018 17.94 18.06 17.81 18.00 318600
20131021 18.00 18.05 17.84 17.97 159900
20131022 17.95 17.95 17.86 17.91 132800
20131023 17.92 18.02 17.80 18.01 153600
20131024 18.20 18.25 18.14 18.23 159300
20131025 18.37 18.43 18.31 18.35 224500
20131028 18.35 18.40 18.19 18.30 689200
20131029 18.44 18.60 18.44 18.57 314000
20131030 18.81 18.91 18.78 18.79 233700
20131031 18.76 18.82 18.62 18.64 361400
20131101 18.92 19.04 18.76 18.79 998800
20131104 19.12 19.23 19.02 19.17 672000
20131105 19.14 19.23 19.00 19.15 102500
20131106 18.95 19.08 18.89 19.07 189000
20131107 18.65 18.76 18.55 18.73 114900
20131108 18.70 18.76 18.60 18.62 90400
20131111 19.04 19.10 18.99 19.02 95400
20131112 18.50 18.50 18.08 18.40 100300
20131113 18.77 18.82 18.68 18.68 181800
20131114 18.67 18.83 18.64 18.82 141400
20131115 18.73 18.86 18.71 18.79 93700
20131118 18.89 19.23 18.89 19.06 227700
20131119 18.82 18.86 18.69 18.76 220500
20131120 18.75 18.83 18.69 18.80 168700
20131121 19.09 19.21 19.09 19.18 215300
20131122 19.28 19.48 19.23 19.43 86400
20131125 19.23 19.38 19.21 19.30 172700
20131126 19.24 19.27 19.08 19.09 345300
20131127 19.42 19.52 19.35 19.39 492000
20131128 19.79 19.87 19.65 19.68 278100
20131129 19.62 19.79 19.52 19.60 119700
20131202 19.49 19.64 19.45 19.47 309000
20131203 19.29 19.34 19.22 19.31 427100
20131204 19.24 19.29 19.06 19.23 450200
20131205 19.31 19.37 19.24 19.30 219500
20131206 19.15 19.24 19.04 19.15 49400
20131209 19.04 19.06 18.83 18.97 167300
20131210 18.81 19.12 18.81 19.00 146900
20131211 19.00 19.24 19.00 19.15 89400
20131212 19.35 19.39 19.15 19.25 244400
20131213 19.39 19.42 19.27 19.33 82400
20131216 19.35 19.50 19.19 19.45 108600
20131217 19.54 19.71 19.51 19.62 218200
20131218 19.36 19.38 19.18 19.38 230100
20131219 19.53 19.75 19.41 19.57 204300
20131220 19.56 19.56 19.34 19.50 95800
20131223 19.74 19.86 19.60 19.75 50200
20131224 19.82 19.97 19.48 19.95 49100
20131225 19.95 19.95 19.95 19.95 0
20131226 19.95 19.95 19.95 19.95 0
20131227 19.99 19.99 19.74 19.86 38100
20131230 19.95 20.20 19.82 19.96 97800
20131231 20.03 20.16 19.85 19.90 48300
20140101 19.90 19.90 19.90 19.90 0
20140102 19.97 20.29 19.97 20.10 52100
20140103 20.12 20.17 19.90 19.92 46600
20140106 19.85 20.00 19.70 19.81 48800
20140107 19.51 19.85 19.48 19.78 88100
20140108 19.36 19.48 19.31 19.40 426800
20140109 19.46 19.51 19.27 19.51 237500
20140110 19.37 19.50 19.31 19.46 53400
20140113 19.23 19.27 18.77 19.19 42500
20140114 18.83 19.00 18.80 18.81 106600
20140115 19.15 19.30 19.11 19.28 96500
20140116 19.20 19.53 19.20 19.46 103500
20140117 19.36 19.36 19.18 19.23 50400
20140120 19.05 19.41 19.05 19.16 68100
20140121 19.15 19.43 19.14 19.43 58700
20140122 18.45 19.01 18.45 18.99 112200
20140123 18.78 18.91 18.73 18.80 91700
20140124 18.77 18.95 18.75 18.85 65000
20140127 18.85 18.85 18.85 18.85 0
20140128 18.43 18.57 18.28 18.31 139600
20140129 18.18 18.30 18.18 18.24 1167700
20140130 18.18 18.32 18.14 18.23 1005500
20140131 17.82 17.99 17.82 17.92 349200
20140203 17.84 17.95 17.72 17.75 221100
20140204 17.16 17.33 17.01 17.01 360400
20140205 16.91 17.24 16.90 17.19 864800
20140206 17.11 17.23 17.04 17.20 618400
20140207 18.02 18.78 18.02 18.61 581500
20140210 18.99 19.50 18.97 19.15 389400
20140211 19.17 19.23 19.04 19.10 366000
20140212 19.29 19.63 19.29 19.45 176700
20140213 19.24 19.28 19.11 19.20 279800
20140214 19.29 19.29 19.16 19.20 128100
20140217 19.14 19.14 18.95 19.06 299800
20140218 19.05 19.22 19.05 19.17 479400
20140219 19.26 19.50 19.16 19.49 374200
20140220 19.19 19.27 19.11 19.17 293100
20140221 19.10 19.13 18.94 19.00 112100
20140224 19.14 19.37 19.14 19.28 374200
20140225 19.41 19.57 19.38 19.52 240500
20140226 19.57 19.70 19.50 19.66 118800
20140227 19.76 19.76 19.64 19.75 143600
20140228 19.78 19.78 19.63 19.67 113500
20140303 19.89 19.99 19.75 19.85 191300
20140304 19.71 19.95 19.71 19.93 265100
20140305 20.03 20.20 19.85 20.20 538100
20140306 19.88 19.94 19.80 19.90 229400
20140307 19.72 19.72 19.54 19.68 173000
20140310 19.40 19.55 19.35 19.51 242200
20140311 19.48 19.59 19.39 19.50 381600
20140312 19.42 19.56 19.35 19.54 237200
20140313 19.50 19.56 19.33 19.40 196400
20140314 18.87 18.99 18.85 18.85 146000
20140317 18.77 18.92 18.63 18.77 124800
20140318 18.88 18.89 18.70 18.88 177000
20140319 18.94 19.11 18.94 19.01 179700
20140320 19.02 19.04 18.85 18.95 367600
20140321 18.85 18.96 18.72 18.80 2185600
20140324 18.65 18.87 18.25 18.85 128800
20140325 18.48 18.58 18.44 18.58 82200
20140326 18.42 18.45 18.22 18.29 154900
20140327 17.87 17.98 17.85 17.86 111100
20140328 17.78 17.88 17.70 17.82 98600
20140331 17.82 18.07 17.23 17.92 42700
20140401 17.91 18.02 17.89 17.99 86400
20140402 18.34 18.38 18.21 18.32 150700
20140403 18.34 18.45 18.25 18.35 245400
20140404 18.05 18.19 18.05 18.16 340400
20140407 18.04 18.20 18.04 18.14 501100
20140408 18.09 18.14 18.02 18.10 268200
20140409 17.84 17.88 17.81 17.85 101200
20140410 17.96 17.97 17.77 17.89 61000
20140411 17.71 17.75 17.55 17.62 165100
20140414 17.37 17.41 17.28 17.35 224200
20140415 17.37 17.54 17.36 17.53 103900
20140416 17.50 17.58 17.48 17.50 76000
20140417 17.53 17.59 17.48 17.53 84600
20140418 17.53 17.53 17.53 17.53 0
20140421 17.53 17.53 17.53 17.53 0
20140422 17.75 17.84 17.71 17.74 81400
20140423 17.95 18.13 17.72 18.10 98400
20140424 18.30 18.31 18.18 18.21 76800
20140425 18.21 18.21 18.21 18.21 0
20140428 18.11 18.15 18.05 18.11 42800
20140429 18.21 18.22 18.07 18.17 229100
20140430 18.12 18.13 18.04 18.13 91000
20140501 17.93 17.93 17.60 17.85 241700
20140502 18.01 18.16 18.01 18.09 143400
20140505 18.13 18.25 18.10 18.25 145200
20140506 18.21 18.21 18.08 18.18 114200
20140507 17.85 17.85 17.68 17.80 106300
20140508 17.81 17.81 17.72 17.75 96600
20140509 17.95 18.33 17.95 18.29 65900
20140512 18.60 18.99 18.60 18.96 147900
20140513 18.65 18.83 18.63 18.80 292800
20140514 18.53 18.59 18.43 18.49 158000
20140515 17.98 17.99 17.74 17.93 118100
20140516 17.75 17.77 17.65 17.68 57500
20140519 17.74 17.86 17.74 17.81 57700
20140520 17.84 17.97 17.80 17.93 54000
20140521 17.77 17.84 17.70 17.79 98700
20140522 17.86 17.97 17.80 17.90 100200
20140523 18.09 18.24 18.09 18.18 61600
20140526 18.18 18.21 18.09 18.19 29500
20140527 18.21 18.21 18.06 18.14 40000
20140528 18.15 18.29 18.11 18.25 48800
20140529 18.14 18.14 17.98 17.98 113700
20140530 17.94 17.95 17.81 17.87 76100
20140602 17.83 18.02 17.83 17.97 49800
20140603 18.10 18.17 18.07 18.15 74700
20140604 18.15 18.28 18.15 18.25 100900
20140605 18.25 18.36 18.23 18.27 100900
20140606 18.41 18.48 18.38 18.44 62000
20140609 18.44 18.44 18.44 18.44 0
20140610 18.49 18.49 18.31 18.31 61800
20140611 18.22 18.28 18.18 18.20 26300
20140612 18.19 18.28 18.17 18.19 67700
20140613 17.93 17.93 17.77 17.77 123300
20140616 17.70 17.75 17.60 17.69 53400
20140617 17.71 17.86 17.71 17.84 61600
20140618 17.88 17.98 17.88 17.93 40700
20140619 18.17 18.27 18.09 18.21 119900
20140620 18.18 18.25 18.12 18.20 44300
20140623 18.10 18.25 18.10 18.17 51300
20140624 17.87 17.89 17.76 17.81 32900
20140625 18.06 18.18 18.00 18.12 120900
20140626 18.18 18.36 18.18 18.30 90900
20140627 18.32 18.56 18.32 18.44 127400
20140630 18.49 18.59 18.43 18.54 74100
20140701 18.51 18.52 18.39 18.47 70600
20140702 18.52 18.68 18.47 18.68 48000
20140703 18.65 18.91 18.62 18.81 72800
20140704 18.90 18.99 18.81 18.81 32900
20140707 18.85 18.93 18.81 18.85 72900
20140708 18.83 18.83 18.71 18.78 29000
20140709 18.70 18.70 18.57 18.62 54400
20140710 18.67 18.73 18.51 18.71 35500
20140711 18.55 18.66 18.54 18.63 26900
20140714 18.63 18.72 18.63 18.65 17400
20140715 18.80 18.81 18.61 18.69 78900
20140716 18.80 18.96 18.79 18.96 88600
20140717 19.01 19.01 18.80 18.86 89000
20140718 18.71 18.79 18.52 18.79 34700
20140721 18.81 18.88 18.76 18.80 42500
20140722 18.80 18.91 18.71 18.72 110000
20140723 18.69 18.77 18.51 18.63 88000
20140724 18.62 18.62 18.38 18.49 142100
20140725 18.72 19.00 18.72 18.76 114100
20140728 18.72 18.84 18.65 18.69 17700
20140729 18.52 18.66 18.52 18.56 58700
20140730 18.46 18.69 18.46 18.58 89100
20140731 18.61 18.73 18.54 18.70 54000
20140801 18.57 18.57 18.41 18.57 59200
20140804 18.62 18.67 18.57 18.59 62400
20140805 18.51 18.58 18.49 18.51 68900
20140806 18.48 18.56 18.48 18.50 84000
20140807 18.36 18.48 18.29 18.37 147700
20140808 17.89 18.15 17.72 17.90 92300
20140811 17.98 18.04 17.91 17.95 336700
20140812 18.33 18.42 18.26 18.29 143100
20140813 18.14 18.23 18.12 18.21 52100
20140814 18.06 18.18 18.04 18.15 159800
20140815 18.30 18.31 18.13 18.17 39500
20140818 18.17 18.23 18.11 18.18 68200
20140819 18.10 18.15 18.00 18.10 95200
20140820 18.08 18.13 18.02 18.12 63200
20140821 18.45 18.53 18.38 18.38 360200
20140822 18.44 18.53 18.44 18.46 218600
20140825 18.23 18.58 18.23 18.44 244000
20140826 18.61 18.66 18.53 18.54 268300
20140827 18.57 18.60 18.43 18.45 154800
20140828 18.48 18.52 18.43 18.45 171200
20140829 18.45 18.51 18.44 18.44 91700
20140901 18.55 18.55 18.44 18.44 15700
20140902 18.44 18.55 18.43 18.53 30800
20140903 18.38 18.48 18.35 18.40 41100
20140904 18.39 18.47 18.35 18.44 374600
20140905 18.47 18.51 18.41 18.41 70300
20140908 18.55 18.56 18.46 18.51 116600
20140909 18.53 18.64 18.53 18.60 77800
20140910 18.44 18.52 18.36 18.46 383500
20140911 18.63 18.74 18.52 18.52 219900
20140912 18.57 18.68 18.57 18.63 74200
20140915 18.57 18.60 18.51 18.55 48600
20140916 18.53 18.55 18.44 18.50 52700
20140917 18.37 18.41 18.30 18.34 42000
20140918 18.56 18.64 18.50 18.61 151200
20140919 18.62 18.66 18.51 18.63 62700
20140922 18.77 18.86 18.66 18.75 58100
20140923 18.75 18.89 18.72 18.85 73900
20140924 18.77 18.84 18.69 18.76 63900
20140925 18.74 18.81 18.66 18.81 45500
20140926 18.63 18.75 18.59 18.69 50500
20140929 18.98 19.01 18.92 18.93 105100
20140930 18.98 18.98 18.76 18.88 66200
20141001 18.37 18.67 18.35 18.67 130200
20141002 18.06 18.15 17.99 17.99 96500
20141003 17.80 17.94 17.80 17.92 53000
20141006 18.25 18.25 18.08 18.13 33500
20141007 17.98 18.00 17.84 17.97 63900
20141008 17.42 17.57 17.35 17.53 59000
20141009 17.75 17.87 17.67 17.71 71700
20141010 17.31 17.35 17.26 17.30 112400
20141013 17.13 17.24 17.01 17.01 71300
20141014 16.53 16.71 16.52 16.58 64500
20141015 16.71 16.80 16.66 16.70 47200
20141016 16.39 16.55 16.31 16.52 94900
20141017 16.34 16.91 16.16 16.41 168700
20141020 16.47 16.56 16.34 16.48 95300
20141021 16.49 16.54 16.37 16.44 221000
20141022 17.10 17.28 17.10 17.16 66500
20141023 17.05 17.09 16.99 17.03 53200
20141024 17.19 17.35 17.10 17.30 155000
20141027 17.37 17.47 17.35 17.37 81100
20141028 17.19 17.20 17.10 17.14 251700
20141029 17.06 17.12 17.01 17.04 190000
20141030 17.11 17.25 17.11 17.18 132600
20141031 17.17 17.17 17.04 17.13 121700
20141103 17.08 17.26 17.08 17.20 62600
20141104 17.27 17.48 17.27 17.40 59000
20141105 16.91 16.97 16.84 16.96 112600
20141106 17.80 18.20 17.75 18.08 89400
20141107 17.65 17.82 17.55 17.74 260200
20141110 17.35 17.35 17.09 17.18 242200
20141111 17.35 17.52 17.35 17.48 164100
20141112 17.34 17.46 17.12 17.30 216600
20141113 17.25 17.34 17.18 17.26 200400
20141114 17.09 17.12 16.91 17.07 88300
20141117 17.15 17.16 17.00 17.10 321400
20141118 17.11 17.18 17.06 17.15 337700
20141119 17.08 17.18 17.08 17.14 159200
20141120 17.36 17.43 17.23 17.27 153400
20141121 17.21 17.27 17.08 17.25 99300
20141124 17.16 17.18 17.06 17.16 51700
20141125 17.42 17.51 17.41 17.45 43000
20141126 17.58 17.74 17.56 17.74 69400
20141127 17.80 17.93 17.69 17.75 2114700
20141128 17.73 17.94 17.68 17.79 312800
20141201 17.75 17.81 17.64 17.70 89000
20141202 17.70 17.85 17.70 17.72 541200
20141203 17.96 18.14 17.96 18.06 93200
20141204 18.24 18.24 18.01 18.10 129900
20141205 18.10 18.13 17.99 18.06 43600
20141208 18.33 18.43 18.31 18.35 100300
20141209 18.08 18.14 18.02 18.10 62100
20141210 18.15 18.20 18.03 18.05 116200
20141211 17.92 17.94 17.78 17.93 109700
20141212 17.81 17.95 17.79 17.81 77200
20141215 17.74 17.84 17.66 17.66 42400
20141216 17.43 17.46 17.29 17.34 93500
20141217 17.32 17.56 17.32 17.56 89500
20141218 17.62 17.81 17.56 17.68 136800
20141219 17.74 17.81 17.68 17.81 114400
20141222 17.99 18.02 17.91 18.00 56300
20141223 18.18 18.22 18.12 18.16 46800
20141224 18.27 18.57 18.27 18.55 31500
20141225 18.55 18.55 18.55 18.55 0
20141226 18.55 18.55 18.55 18.55 0
20141229 18.57 18.60 18.47 18.58 41200
20141230 18.57 18.63 18.50 18.52 45500
20141231 18.55 18.58 18.50 18.52 5600