<DTYYYYMMDD> <DTYYYYMMDD> <OpenFixe <HighFixed<LowFixed <CloseFixed> <Volume>

15-Jun-21
10-Jun-21
5-Jun-21
31-May-21
26-May-21

21-May-21
HPG 20-May-21 66.1 66.4 65.4 65.6 22951900
HPG 19-May-21 66.2 66.7 65.5 66.6 21552100

HPG 18-May-21 64 66.7 63.5 66.1 28407500

HPG 17-May-21 62.5 63.7 62.5 63.4 39146300
HPG 16-May-21 61.4 62.4 60.6 61.9 34004200

HPG 15-May-21 62 62.5 61 61.4 31815400

HPG 14-May-21 62.4 63 61.5 61.5 24654400
HPG 13-May-21 61.6 62.7 61.3 62.7 29316300
HPG 12-May-21 63.3 63.3 62 62 29565200
HPG 11-May-21 60.8 63.3 60.8 63 28160100
HPG 10-May-21 60.8 61.5 59.1 60.8 29552700
HPG 9-May-21 59.3 60.3 58.8 59.4 21609700
HPG 8-May-21 60 60.3 59.3 59.3 24468200
HPG 7-May-21 57.3 60.4 57 59.8 32996000
HPG 6-May-21 56.5 58.7 56.4 58.1 27877700
HPG 5-May-21 56.3 56.5 55.5 56 15619100
HPG 4-May-21 55.1 56.4 54.4 56.3 21294400
HPG 3-May-21 56.5 56.6 55 55.1 25156400
HPG 2-May-21 55.5 56.4 54.8 56.4 28493500
HPG 1-May-21 56.5 57.9 55 55 33049800
HPG 30-Apr-21 58 58.6 56 57.2 37829300
HPG 29-Apr-21 55.2 57.8 54.7 57.8 34808100
HPG 28-Apr-21 54.1 55.7 53.5 54.6 28433700
HPG 27-Apr-21 53.5 54.7 52.5 54.5 32078100
HPG 26-Apr-21 50.1 53.3 49.9 53 28753300
HPG 25-Apr-21 51.5 51.5 50.1 50.1 26956900
HPG 24-Apr-21 49.9 51.5 49.75 51.2 27010400
HPG 23-Apr-21 49.3 49.9 49.05 49.55 15623400
HPG 22-Apr-21 49.5 49.6 49 49.35 11970000
HPG 21-Apr-21 49.4 49.6 48.9 49.45 14407800
HPG 20-Apr-21 49.3 49.55 49.1 49.4 14033300
HPG 19-Apr-21 49.5 49.6 48.95 49.3 15377800

HPG 18-Apr-21 48.8 49.3 48.6 49.05 16678500

HPG 17-Apr-21 47 48.5 46.95 48.5 27681900
HPG 16-Apr-21 46.45 47.35 46.35 46.8 16323700
HPG 15-Apr-21 46.5 46.75 46.1 46.45 13333800
HPG 14-Apr-21 46.5 46.6 46.15 46.3 13251900
HPG 13-Apr-21 45.5 46.2 45.05 46.2 28109800
HPG 12-Apr-21 45.7 45.75 44.8 45 19929000
HPG 11-Apr-21 46.05 46.35 45.1 45.45 23653500
HPG 10-Apr-21 46.65 47.1 46.4 46.6 12487200
HPG 9-Apr-21 47.3 47.45 46.7 46.75 11047900
HPG 8-Apr-21 46.6 47.45 46.6 47.15 18392100
HPG 7-Apr-21 46.7 46.75 46.35 46.6 11166600
HPG 6-Apr-21 46.15 46.45 46.05 46.3 12191800
HPG 5-Apr-21 46.6 46.6 45.8 46.1 14097300
HPG 4-Apr-21 46.6 46.9 46.4 46.5 11905100
HPG 3-Apr-21 46.6 46.6 46.2 46.45 12153700
HPG 2-Apr-21 45.9 46.65 45.8 46.4 15569400
HPG 1-Apr-21 45.85 45.85 45.15 45.6 15772500
HPG 31-Mar-21 46 46.2 45.05 45.85 16289800

HPG 30-Mar-21 46.6 46.9 46 46.3 17777700

HPG 29-Mar-21 45.65 46.1 45.1 46 21396800
HPG 28-Mar-21 46.9 46.9 45 45.9 27962100
HPG 27-Mar-21 46.55 47.05 46.5 46.8 22262900
HPG 26-Mar-21 46.8 47.1 46.2 46.7 23670800
HPG 25-Mar-21 46.25 46.3 45.8 46.2 21998200
HPG 24-Mar-21 43.7 45.7 43.6 45.6 40928500
HPG 23-Mar-21 44 44.4 43.65 44.15 21931700
HPG 22-Mar-21 43.65 44.4 43.3 43.6 27282600
HPG 21-Mar-21 43.2 43.75 42.95 43.3 17921700
HPG 20-Mar-21 43.45 44.4 43 43.4 21362500
HPG 19-Mar-21 43.45 43.9 43.1 43.45 17007500
HPG 18-Mar-21 43.85 44 42.95 43.85 21343800
HPG 17-Mar-21 42.45 43.45 42.3 43.45 24253200
HPG 16-Mar-21 40.9 41.9 40.45 41.8 26164800
HPG 15-Mar-21 40.9 42.6 40 40.9 32918400
HPG 14-Mar-21 41.95 42.7 41.7 42.5 23371200
HPG 13-Mar-21 42 42.2 41.55 41.8 22252900
HPG 12-Mar-21 41.2 42.35 41 42 34839600
HPG 11-Mar-21 38.5 40.5 38.25 40.5 28541100
HPG 10-Mar-21 38.35 39.85 38.2 38.35 21323900
HPG 9-Mar-21 37 39.95 37 39.15 40248000
HPG 8-Mar-21 37.6 39.05 37.5 37.5 49934800
HPG 7-Mar-21 41.4 42.4 39.5 40.3 28056100
HPG 6-Mar-21 43.6 43.6 41.6 42.3 24099500
HPG 5-Mar-21 43.25 45.45 43.1 43.7 33091200
HPG 4-Mar-21 44.3 44.7 43.55 43.65 14798600
HPG 3-Mar-21 42.85 44.2 41.8 44.2 20829700
HPG 2-Mar-21 42 42.95 40 41.7 37915600
HPG 1-Mar-21 44.6 44.6 41.5 41.6 25778200
HPG 28-Feb-21 44.5 44.85 44.25 44.6 18112900
HPG 27-Feb-21 44.3 45.05 44.3 44.5 14788300
HPG 26-Feb-21 44.7 44.7 43.85 44.45 17527000
HPG 25-Feb-21 45.2 45.45 44.4 44.7 16131800
HPG 24-Feb-21 43.2 44.9 42.9 44.9 22738800
HPG 23-Feb-21 43.05 43.3 42.6 43.05 16645100
HPG 22-Feb-21 42.9 43.3 42.6 42.75 19978500
HPG 21-Feb-21 43.15 43.2 42.25 42.8 21780700
HPG 20-Feb-21 42.5 43.3 42.3 42.8 17948600
HPG 19-Feb-21 41.8 42.8 41.7 42.35 18634100
HPG 18-Feb-21 42 43 41.65 42.3 15832600
HPG 17-Feb-21 41.45 41.75 40.7 41.45 11867640
HPG 16-Feb-21 40.9 41.6 40.75 40.9 21907500
HPG 15-Feb-21 41.6 41.85 41.05 41.6 13443950
HPG 14-Feb-21 41.8 41.95 41 41.55 21024800
HPG 13-Feb-21 40.75 40.85 39.5 40.75 22667520
HPG 12-Feb-21 40.6 40.8 38.6 39.95 18507480
HPG 11-Feb-21 39.45 41.2 39.4 40 28097610
HPG 10-Feb-21 38.55 39.45 38.3 39.35 26050910
HPG 9-Feb-21 39 39.05 38.35 38.55 15789770
HPG 8-Feb-21 38.1 38.75 37.9 38.6 19956910
HPG 7-Feb-21 38.4 38.65 37.65 37.65 30645570
HPG 6-Feb-21 38.8 39.35 38.5 38.8 17322370
HPG 5-Feb-21 39.05 39.15 38.5 38.6 19581910
HPG 4-Feb-21 39.4 39.5 38.95 39.25 14483540
HPG 3-Feb-21 38 38.8 37.7 38.8 16641080
HPG 2-Feb-21 38.5 38.6 37.2 37.6 30402770
HPG 1-Feb-21 38.5 38.6 38.1 38.5 15264400
HPG 31-Jan-21 38.2 38.8 38 38.4 20333880
HPG 30-Jan-21 37.05 38.4 36.85 38.2 24400300
HPG 29-Jan-21 37.05 37.25 36.7 36.95 17767110
HPG 28-Jan-21 35.55 36.85 35.3 36.85 22511210
HPG 27-Jan-21 35.6 35.65 35.1 35.3 14643640
HPG 26-Jan-21 35.6 35.6 34.55 35.6 21802760
HPG 25-Jan-21 36.25 36.4 35.5 35.5 17459270
HPG 24-Jan-21 35 36.4 35 36.25 16027210
HPG 23-Jan-21 35.1 35.4 34.3 35.1 33163400
HPG 22-Jan-21 36.8 36.9 35.2 35.6 55697460
HPG 21-Jan-21 37.75 38.5 36.3 37.5 48936510
HPG 20-Jan-21 35.7 37.85 35.5 37.5 23681540
HPG 19-Jan-21 35.3 35.7 34.95 35.7 18141040
HPG 18-Jan-21 34.7 35.5 34.45 35.2 26533130
HPG 17-Jan-21 33.6 34.6 33.35 34.6 22115200
HPG 16-Jan-21 32.5 33.35 32.4 33.35 16228900
HPG 15-Jan-21 32.3 32.75 31.9 32.25 25538500
HPG 14-Jan-21 31.5 31.95 31.45 31.95 12161630
HPG 13-Jan-21 31.3 31.5 31.25 31.45 9803730
HPG 12-Jan-21 31.3 31.6 31.15 31.3 14564290
HPG 11-Jan-21 32.1 32.2 31.3 31.3 20645160
HPG 10-Jan-21 30.8 31.5 30.7 31.5 18314360
HPG 9-Jan-21 30.3 30.7 30.2 30.4 13410500
HPG 8-Jan-21 30.65 30.75 30.25 30.25 11598310
HPG 7-Jan-21 30.7 31 30.35 30.65 18293400
HPG 6-Jan-21 31 31.3 30.55 30.7 17521020
HPG 5-Jan-21 30.55 30.7 30.35 30.6 10385290
HPG 4-Jan-21 30.8 30.9 29.9 30.55 19039190
HPG 3-Jan-21 29.95 30.75 29.95 30.6 20778840
HPG 2-Jan-21 31.15 31.65 30.2 30.4 25663180
HPG 1-Jan-21 30.6 31.7 30.55 31.4 25281540
HPG 31-Dec-20 31 32 30.7 30.8 20357350
HPG 30-Dec-20 29.8 30.9 29.65 30.9 29534980
HPG 29-Dec-20 29 29.6 28.9 29.6 13072020
HPG 28-Dec-20 29.45 29.6 29 29.1 10669590
HPG 27-Dec-20 28.75 29.35 28.7 29.35 13319200
HPG 26-Dec-20 29.15 29.25 28.85 28.9 10939140
HPG 25-Dec-20 29.2 29.5 28.95 29.1 17319070
HPG 24-Dec-20 30 30 29.05 29.05 30525160
HPG 23-Dec-20 27.95 28.35 27.8 28.35 14240330
HPG 22-Dec-20 28.2 28.25 27.9 28 10665790
HPG 21-Dec-20 28.65 28.75 28.05 28.25 12258740
HPG 20-Dec-20 28.2 28.7 28 28.5 9464850
HPG 19-Dec-20 28 28.1 27.7 28.1 18239670
HPG 18-Dec-20 28.1 28.3 27.8 27.8 14752610
HPG 17-Dec-20 27.45 28.25 27.2 28.25 23609700
HPG 16-Dec-20 26.85 27.4 26.85 27.35 12791350
HPG 15-Dec-20 27.05 27.25 26 26.7 20213120
HPG 14-Dec-20 26.6 27.2 26.5 27 17161730
HPG 13-Dec-20 26.35 26.55 26.1 26.4 12985480
HPG 12-Dec-20 26.45 26.8 26.35 26.35 18456820
HPG 11-Dec-20 25.8 26.4 25.7 26.4 17573130
HPG 10-Dec-20 25.8 25.8 25.5 25.75 10094210
HPG 9-Dec-20 25.7 25.9 25.5 25.65 12435190
HPG 8-Dec-20 25.65 25.9 25.55 25.8 12589480
HPG 7-Dec-20 25.5 25.7 25.4 25.55 15285880
HPG 6-Dec-20 25.9 25.95 25.6 25.7 11631470
HPG 5-Dec-20 25.55 25.7 25.5 25.7 12475700
HPG 4-Dec-20 24.75 25.5 24.7 25.4 26759480
HPG 3-Dec-20 24.75 24.8 24.6 24.7 6887240
HPG 2-Dec-20 24.75 24.95 24.65 24.7 8859250
HPG 1-Dec-20 24.5 24.75 24.5 24.6 12723310
HPG 30-Nov-20 24.55 24.65 24.45 24.45 11672440
HPG 29-Nov-20 24.7 24.85 24.5 24.55 12106250
HPG 28-Nov-20 24.4 24.95 24.35 24.5 19632380
HPG 27-Nov-20 24.6 24.7 24.45 24.65 12260110
HPG 26-Nov-20 25 25.1 24.5 24.5 14336100
HPG 25-Nov-20 24.65 25.1 24.65 24.95 18820560
HPG 24-Nov-20 25 25.2 24.9 25 14553930
HPG 23-Nov-20 24.55 24.95 24.45 24.8 16754410
HPG 22-Nov-20 24.2 24.8 24.2 24.55 13334160
HPG 21-Nov-20 24.5 24.5 24.25 24.3 11603550
HPG 20-Nov-20 24.2 24.35 24.1 24.3 8801320
HPG 19-Nov-20 24.5 24.55 24.2 24.2 16327190
HPG 18-Nov-20 24.9 25.05 24.55 24.55 10722520
HPG 17-Nov-20 24.5 24.95 24.4 24.8 13933710
HPG 16-Nov-20 24.1 24.4 24.05 24.35 8930990
HPG 15-Nov-20 24.25 24.35 24 24.1 9685120
HPG 14-Nov-20 24.2 24.4 24.1 24.25 9266940
HPG 13-Nov-20 24.4 24.4 24.1 24.15 5130610
HPG 12-Nov-20 24.3 24.3 23.95 24.3 8428450
HPG 11-Nov-20 24.5 24.6 23.9 24.1 15356070
HPG 10-Nov-20 24.5 24.6 24.3 24.5 7562850
HPG 9-Nov-20 24.3 24.5 24.1 24.3 8827420
HPG 8-Nov-20 24.4 24.55 24.1 24.25 9675910
HPG 7-Nov-20 24.45 24.75 24.3 24.3 14144220
HPG 6-Nov-20 24 24.3 23.95 24.2 12162410
HPG 5-Nov-20 24.1 24.4 23.8 24.05 13744810
HPG 4-Nov-20 23 24.35 22.9 24.1 25912970
HPG 3-Nov-20 23.2 23.3 22.8 23 11086090
HPG 2-Nov-20 21.7 23 21.7 22.9 16896050
HPG 1-Nov-20 21.45 22.05 21.45 21.7 7656240
HPG 31-Oct-20 21.9 22.3 21.85 22.1 11357060
HPG 30-Oct-20 22.3 22.8 21.15 21.75 18544880
HPG 29-Oct-20 21.6805 22.4986 21.435 22.3758 14119250
HPG 28-Oct-20 21.3123 22.2122 21.1078 21.2305 18389440
HPG 27-Oct-20 22.9077 22.9486 21.5169 21.9668 21288480
HPG 26-Oct-20 22.9894 23.0712 22.6621 23.0713 10177170
HPG 25-Oct-20 23.153 23.2348 22.8667 22.9894 7461530
HPG 24-Oct-20 22.9894 23.1121 22.744 22.9894 11724470
HPG 23-Oct-20 22.9076 23.4803 22.9076 22.9076 11602590
HPG 22-Oct-20 23.4803 23.5212 23.3576 23.3576 6759400
HPG 21-Oct-20 23.0712 23.6439 22.8667 23.3985 17916710
HPG 20-Oct-20 23.0712 23.2349 22.9485 22.9485 6561150
HPG 19-Oct-20 22.4577 22.8667 22.4168 22.8258 5757320
HPG 18-Oct-20 22.5395 22.7849 22.294 22.6213 14702360
HPG 17-Oct-20 22.9077 23.1122 22.5804 22.7031 14457460
HPG 16-Oct-20 22.9894 23.153 22.8667 23.0304 7588480
HPG 15-Oct-20 23.0304 23.2758 22.8258 22.9485 9155900
HPG 14-Oct-20 22.7031 23.644 22.6622 23.194 28048770
HPG 13-Oct-20 22.6622 22.7031 22.4577 22.5804 9764620
HPG 12-Oct-20 22.6622 22.7031 22.4168 22.4986 8111500
HPG 11-Oct-20 22.4986 22.7031 22.4168 22.5804 13000820
HPG 10-Oct-20 22.0895 22.4986 22.0077 22.4168 10843030
HPG 9-Oct-20 21.9259 22.4168 21.7214 21.9259 14826230
HPG 8-Oct-20 22.0077 22.0895 21.4759 21.8032 12378070
HPG 7-Oct-20 22.4167 22.5803 22.0895 22.2531 9363870
HPG 6-Oct-20 21.8441 22.744 21.7213 22.3349 24410040
HPG 5-Oct-20 22.0895 22.3758 21.9259 22.0895 6516760
HPG 4-Oct-20 22.3349 22.6622 21.8849 22.0895 11382760
HPG 3-Oct-20 22.4167 22.744 22.0485 22.3349 9729970
HPG 2-Oct-20 22.0895 22.3759 22.0895 22.3758 10532760
HPG 1-Oct-20 21.2305 21.9668 21.1486 21.9259 9055090
HPG 30-Sep-20 21.435 21.6395 21.1896 21.4759 7066110
HPG 29-Sep-20 21.2714 21.5986 20.985 21.435 9024610
HPG 28-Sep-20 21.5168 21.6804 20.7396 20.7805 11332840
HPG 27-Sep-20 20.0442 21.6804 20.0442 21.6804 18881260
HPG 26-Sep-20 21.9668 22.2122 20.8623 20.8623 22873160
HPG 25-Sep-20 22.0895 22.4167 21.8031 22.0895 9871400
HPG 24-Sep-20 22.8667 22.9076 22.0486 22.1713 18693450
HPG 23-Sep-20 22.6622 22.9894 22.3349 22.6622 17144920
HPG 22-Sep-20 21.6805 22.335 21.435 22.1304 13532060
HPG 21-Sep-20 22.0895 22.4168 21.7623 21.7623 13488200
HPG 20-Sep-20 22.1304 22.2531 21.7622 22.0486 12018120
HPG 19-Sep-20 22.744 22.744 22.0486 22.1304 11489000
HPG 18-Sep-20 22.7441 22.7441 22.4577 22.6213 8022890
HPG 17-Sep-20 22.3349 22.6622 22.0895 22.4168 12580390
HPG 16-Sep-20 22.4985 22.5804 22.0077 22.2531 14486370
HPG 15-Sep-20 23.3985 23.3985 22.2531 22.2531 19779140
HPG 14-Sep-20 22.3758 23.2348 22.3349 23.2349 11503490
HPG 13-Sep-20 22.4985 22.744 22.2122 22.3349 11168880
HPG 12-Sep-20 21.5577 22.4576 21.4759 22.294 16252810
HPG 11-Sep-20 21.5577 21.7213 21.3532 21.6804 11213810
HPG 10-Sep-20 21.2714 21.7623 20.985 21.6395 11584470
HPG 9-Sep-20 21.5987 21.9668 21.3123 21.3941 18842950
HPG 8-Sep-20 20.0032 20.535 19.6351 20.5351 13491620
HPG 7-Sep-20 19.5942 19.676 19.1442 19.226 7931980
HPG 6-Sep-20 19.4715 19.7169 19.3896 19.5942 6517150
HPG 5-Sep-20 19.1852 19.7988 19.0625 19.7169 9608210
HPG 4-Sep-20 19.3488 19.5533 19.1442 19.3488 10527620
HPG 3-Sep-20 19.5942 19.7169 19.0624 19.5942 7220240
HPG 2-Sep-20 19.4715 19.7579 19.1443 19.1442 12484610
HPG 1-Sep-20 18.2443 19.3079 18.2443 19.3079 14733250
HPG 31-Aug-20 17.6307 18.1625 17.5898 18.1625 7620940
HPG 30-Aug-20 17.508 17.7125 17.4261 17.508 5894530
HPG 29-Aug-20 17.5898 17.6307 17.1807 17.1807 4834580
HPG 28-Aug-20 17.5898 17.7534 17.1807 17.5898 7447050
HPG 27-Aug-20 17.9988 18.0806 17.3852 17.508 7687010
HPG 26-Aug-20 18.2034 18.4898 17.8762 17.9579 6636160
HPG 25-Aug-20 17.7534 18.1625 17.4262 18.0807 8301090
HPG 24-Aug-20 17.4262 17.9579 17.4262 17.6716 8345940
HPG 23-Aug-20 16.7716 17.4261 16.608 17.0171 11038450
HPG 22-Aug-20 16.9762 17.3853 16.4854 16.5262 11934810
HPG 21-Aug-20 17.1807 17.5898 16.8126 17.3444 9422860
HPG 20-Aug-20 16.5671 17.0171 16.5262 16.9353 8818780
HPG 19-Aug-20 16.3217 16.6898 16.1581 16.5671 6665670
HPG 18-Aug-20 16.3626 16.608 16.3217 16.4444 5960450
HPG 17-Aug-20 15.7899 16.3217 15.7081 16.3217 8744760
HPG 16-Aug-20 15.3808 15.9535 15.299 15.8308 9039420
HPG 15-Aug-20 15.1354 15.5445 14.9718 15.3808 5558450
HPG 14-Aug-20 15.3808 15.5444 15.1763 15.1763 7134720
HPG 13-Aug-20 15.0536 15.3809 14.9718 15.299 5106690
HPG 12-Aug-20 15.5853 15.6262 14.9308 15.5445 7655220
HPG 11-Aug-20 14.8491 15.4218 14.6445 15.4217 10207240
HPG 10-Aug-20 14.1127 14.4809 14.0718 14.44 6503290
HPG 9-Aug-20 13.6628 14.3173 13.6219 14.1127 4859650
HPG 8-Aug-20 13.3764 14.1945 12.4765 13.7855 11163440
HPG 7-Aug-20 12.5174 13.6628 12.4765 13.3764 10870540
HPG 6-Aug-20 13.8264 13.9082 12.9265 13.2537 13442640
HPG 5-Aug-20 14.3582 14.3991 13.8264 13.8673 8514960
HPG 4-Aug-20 14.6036 14.6036 14.2354 14.5627 7758210
HPG 3-Aug-20 13.9082 14.1945 13.6218 13.99 13831390
HPG 2-Aug-20 14.2354 14.7263 14.1536 14.1536 12947170
HPG 1-Aug-20 15.749 15.7899 15.2172 15.2172 13401260
HPG 31-Jul-20 15.8718 15.9536 15.4627 15.6672 7773200
HPG 30-Jul-20 15.8717 16.4444 15.8308 16.1172 10396530
HPG 29-Jul-20 15.2172 15.7899 15.2172 15.7081 6053400
HPG 28-Jul-20 15.7081 16.2399 15.5036 15.6263 9283920
HPG 27-Jul-20 14.7672 16.1172 14.6854 15.5854 12836580
HPG 26-Jul-20 15.9945 16.199 15.6672 15.749 13041040
HPG 25-Jul-20 17.7534 17.8352 16.4853 16.8126 8527920
HPG 24-Jul-20 16.7717 17.7943 16.7717 17.7125 8137980
HPG 23-Jul-20 17.058 17.6307 17.058 17.058 16567350
HPG 22-Jul-20 18.2852 18.367 18.2034 18.3261 3035470
HPG 21-Jul-20 18.4897 18.5306 18.2852 18.2852 2594810
HPG 20-Jul-20 18.3261 18.4897 18.2852 18.2852 2946050
HPG 19-Jul-20 18.6534 18.6534 18.2443 18.2443 4411940
HPG 18-Jul-20 18.1625 18.4079 18.1625 18.2443 3957540
HPG 17-Jul-20 18.4488 18.6534 18.2034 18.2852 6583970
HPG 16-Jul-20 18.5716 18.8579 18.5716 18.7761 3318240
HPG 15-Jul-20 18.6125 18.817 18.5715 18.6125 4502880
HPG 14-Jul-20 18.4897 18.8988 18.4897 18.8988 5303830
HPG 13-Jul-20 18.6125 18.9397 18.5716 18.5715 12938030
HPG 12-Jul-20 19.4306 19.4715 19.2261 19.267 4513960
HPG 11-Jul-20 19.1851 19.4306 19.0215 19.4306 5225250
HPG 10-Jul-20 19.0624 19.1851 18.8988 19.0215 5481650
HPG 9-Jul-20 19.5124 19.5124 19.0624 19.0624 7456030
HPG 8-Jul-20 19.3897 19.5124 19.3079 19.4306 2716840
HPG 7-Jul-20 19.3079 19.4306 19.1034 19.3897 5052290
HPG 6-Jul-20 19.4306 19.5533 19.3079 19.3897 5263180
HPG 5-Jul-20 19.2261 19.7579 19.1852 19.4715 9581940
HPG 4-Jul-20 20.0033 20.126 19.1852 19.3079 12551620
HPG 3-Jul-20 19.6352 20.1669 19.5942 19.9215 4794830
HPG 2-Jul-20 20.6169 20.6987 19.7988 19.9215 8120240
HPG 1-Jul-20 19.9215 20.6169 19.8806 20.6169 9214150
HPG 30-Jun-20 20.3305 20.4533 19.7987 20.0033 6938550
HPG 29-Jun-20 20.1669 20.2896 19.7169 20.126 8086090
HPG 28-Jun-20 19.0624 20.2896 18.5715 20.0851 12079180
HPG 27-Jun-20 20.4533 20.6987 19.7169 19.7169 10994970
HPG 26-Jun-20 20.9032 21.1895 20.4123 20.6987 13028790
HPG 25-Jun-20 21.1487 21.5987 21.1487 21.5168 8919900
HPG 24-Jun-20 21.0668 21.2714 20.9032 21.1487 5911660
HPG 23-Jun-20 20.4532 20.8623 20.2078 20.8623 5711790
HPG 22-Jun-20 20.6987 20.985 20.3714 20.4532 6329150
HPG 21-Jun-20 20.4533 20.7396 20.4124 20.6987 6855030
HPG 20-Jun-20 20.4941 20.7395 20.3714 20.576 5881520
HPG 19-Jun-20 19.8396 20.4941 19.7987 20.4532 9565300
HPG 18-Jun-20 19.7987 19.9623 19.7169 19.8396 4456520
HPG 17-Jun-20 19.7169 20.0851 19.676 19.7987 10006180
HPG 16-Jun-20 19.3078 19.7578 19.3078 19.6351 4613440
HPG 15-Jun-20 19.2261 19.3488 18.9397 19.1851 6421130
HPG 14-Jun-20 19.7169 19.7987 19.3078 19.3897 4871220
HPG 13-Jun-20 19.6351 19.8396 19.5124 19.6351 5371060
HPG 12-Jun-20 19.7987 19.9214 19.676 19.7578 7832210
HPG 11-Jun-20 19.226 19.6351 19.1033 19.6351 4232230
HPG 10-Jun-20 19.3488 19.3897 19.1034 19.226 2876730
HPG 9-Jun-20 19.3488 19.5124 19.2261 19.3488 2937980
HPG 8-Jun-20 18.817 19.267 18.6943 19.267 4181570
HPG 7-Jun-20 19.0624 19.0624 18.817 18.817 3007690
HPG 6-Jun-20 18.9806 19.1442 18.9397 18.9397 2378750
HPG 5-Jun-20 18.8579 19.0624 18.7761 18.9806 3219640
HPG 4-Jun-20 18.9397 19.2261 18.7761 18.8579 4009100
HPG 3-Jun-20 18.7761 19.0216 18.6534 18.817 5415140
HPG 2-Jun-20 18.4488 18.8988 18.4488 18.6534 5752800
HPG 1-Jun-20 18.9397 18.9397 18.4079 18.4488 7586700
HPG 31-May-20 19.4306 19.5124 18.7352 18.9397 9866630
HPG 30-May-20 19.4715 19.5533 19.267 19.4306 5120410
HPG 29-May-20 19.7987 20.0441 19.4714 19.4715 9476390
HPG 28-May-20 19.8806 19.9624 19.717 19.7987 4152040
HPG 27-May-20 19.8806 19.9624 19.5533 19.9624 5402830
HPG 26-May-20 19.7987 20.085 19.7169 19.9624 10161370
HPG 25-May-20 19.5124 20.0033 19.5124 19.7987 7902140
HPG 24-May-20 18.8988 19.5533 18.8988 19.5124 7127130
HPG 23-May-20 19.1033 19.1851 18.8578 18.8988 5182270
HPG 22-May-20 19.1442 19.3078 19.1033 19.1851 4913700
HPG 21-May-20 18.7761 19.3897 18.5716 19.1851 9332060
HPG 20-May-20 18.6943 18.9806 18.6943 18.7761 9096550
HPG 19-May-20 18.4897 18.776 18.367 18.6943 6338320
HPG 18-May-20 18.4897 18.5715 18.367 18.4897 3754940
HPG 17-May-20 18.6124 18.6533 18.4488 18.4897 3524960
HPG 16-May-20 18.2852 18.6534 18.2852 18.5306 5487610
HPG 15-May-20 18.1216 18.2852 17.9989 18.2034 4233870
HPG 14-May-20 18.1625 18.2852 17.9989 18.0807 5765620
HPG 13-May-20 18.2443 18.2852 17.9988 17.9989 7500750
HPG 12-May-20 18.6534 18.6534 18.2034 18.3261 6959150
HPG 11-May-20 18.7761 18.7761 18.5716 18.6534 4169110
HPG 10-May-20 18.5715 18.8169 18.5715 18.7352 3835760
HPG 9-May-20 18.5306 18.6533 18.4488 18.5306 3431350
HPG 8-May-20 18.5306 18.6942 18.4079 18.5306 5526590
HPG 7-May-20 18.8988 18.9397 18.5307 18.5306 6513310
HPG 6-May-20 18.6125 18.8988 18.4489 18.817 6553550
HPG 5-May-20 18.4897 18.8988 18.4897 18.6534 8000180
HPG 4-May-20 18.5715 18.6533 18.4079 18.5715 5281950
HPG 3-May-20 18.1216 18.6125 18.0807 18.5715 13242680
HPG 2-May-20 17.9988 18.1215 17.9579 17.9989 4525660
HPG 1-May-20 17.8352 18.1216 17.7943 17.917 5517760
HPG 30-Apr-20 18.0806 18.1624 17.7534 17.7943 6038610
HPG 29-Apr-20 17.917 18.0806 17.8352 17.917 4059500
HPG 28-Apr-20 17.9989 18.0398 17.7535 17.8352 5768030
HPG 27-Apr-20 18.2034 18.2034 17.9989 17.9989 3066190
HPG 26-Apr-20 18.1625 18.367 18.0807 18.1625 5344070
HPG 25-Apr-20 17.8352 18.2443 17.7125 18.1625 7281100
HPG 24-Apr-20 17.9989 17.9989 17.7944 17.8352 2378380
HPG 23-Apr-20 17.917 18.0806 17.8761 17.9989 5143080
HPG 22-Apr-20 17.6716 18.0807 17.6716 17.8761 6895670
HPG 21-Apr-20 17.3444 17.7126 17.3444 17.6716 4095850
HPG 20-Apr-20 17.508 17.5489 17.3444 17.3444 3170430
HPG 19-Apr-20 17.6307 17.6307 17.4262 17.508 2289250
HPG 18-Apr-20 17.4262 17.7125 17.4262 17.508 4831150
HPG 17-Apr-20 17.508 17.5898 17.4262 17.4262 2621160
HPG 16-Apr-20 17.5898 17.7534 17.4671 17.4671 3612960
HPG 15-Apr-20 17.7534 17.7534 17.5489 17.5489 2957400
HPG 14-Apr-20 17.6716 17.7534 17.508 17.5898 4148140
HPG 13-Apr-20 17.917 18.0806 17.5897 17.5898 3934250
HPG 12-Apr-20 17.917 17.917 17.7534 17.917 3081260
HPG 11-Apr-20 17.508 17.9171 17.3853 17.917 3977030
HPG 10-Apr-20 17.4671 17.5898 17.3444 17.4262 3320870
HPG 9-Apr-20 17.6716 17.7534 17.4262 17.4671 4775630
HPG 8-Apr-20 17.7534 17.7534 17.5489 17.6307 4558270
HPG 7-Apr-20 17.9988 18.0397 17.7534 17.7943 4362700
HPG 6-Apr-20 17.9579 18.1624 17.8761 17.917 4063670
HPG 5-Apr-20 18.1625 18.2034 17.958 17.9579 3421220
HPG 4-Apr-20 18.2034 18.367 18.1216 18.1216 3189980
HPG 3-Apr-20 17.9988 18.2033 17.7534 18.2034 3332860
HPG 2-Apr-20 18.0807 18.0807 17.7943 17.917 3962320
HPG 1-Apr-20 17.958 18.1216 17.8762 18.1216 1984900
HPG 31-Mar-20 18.4897 18.4897 17.9988 17.9989 5357440
HPG 30-Mar-20 18.7761 18.7761 18.4488 18.5306 5099340
HPG 29-Mar-20 18.817 18.8579 18.5716 18.7761 3407530
HPG 28-Mar-20 18.5715 18.8578 18.4897 18.817 6151170
HPG 27-Mar-20 18.5306 18.5715 18.3261 18.5715 3597090
HPG 26-Mar-20 18.367 18.5306 18.2034 18.5306 5400470
HPG 25-Mar-20 18.4079 18.5306 18.3261 18.4897 4664730
HPG 24-Mar-20 18.1216 18.4898 18.1216 18.4488 5565420
HPG 23-Mar-20 17.4262 18.0398 17.3853 18.0398 4701010
HPG 22-Mar-20 17.3444 17.4671 17.2626 17.4262 3449940
HPG 21-Mar-20 17.5898 17.6307 17.3444 17.3444 3551180
HPG 20-Mar-20 17.8352 17.917 17.508 17.508 4205690
HPG 19-Mar-20 17.7125 17.9579 17.6716 17.7534 2479020
HPG 18-Mar-20 17.5898 17.8352 17.5898 17.6716 5849460
HPG 17-Mar-20 18.1625 18.2443 17.7125 17.7125 5373060
HPG 16-Mar-20 18.1216 18.367 18.0398 18.1625 3329430
HPG 15-Mar-20 18.2034 18.2034 17.9989 18.1216 4942140
HPG 14-Mar-20 18.3261 18.4079 18.0807 18.2034 4335410
HPG 13-Mar-20 18.817 18.8579 18.3261 18.3261 8995460
HPG 12-Mar-20 18.8988 18.9397 18.5715 18.6534 5677560
HPG 11-Mar-20 19.0215 19.1852 18.8988 19.1442 5386570
HPG 10-Mar-20 19.0624 19.1033 18.817 18.8579 3314500
HPG 9-Mar-20 18.7352 19.0215 18.6534 18.9806 4819580
HPG 8-Mar-20 18.8579 19.0624 18.6125 18.7352 4790700
HPG 7-Mar-20 18.817 19.0624 18.7761 18.8579 2540900
HPG 6-Mar-20 19.0215 19.1033 18.7352 18.8579 8856190
HPG 5-Mar-20 18.8169 19.0215 18.6533 19.0215 6880640
HPG 4-Mar-20 19.4714 19.4714 19.1442 19.1851 3871400
HPG 3-Mar-20 19.0625 19.5533 19.0625 19.1851 6419220
HPG 2-Mar-20 18.8988 19.5124 18.8988 19.3079 8127360
HPG 1-Mar-20 19.1442 19.226 18.817 18.8988 3683200
HPG 29-Feb-20 18.1216 19.0625 18.1216 19.0624 11123430
HPG 28-Feb-20 17.917 18.1216 17.8352 18.0807 3485020
HPG 27-Feb-20 17.6307 17.9989 17.6307 17.7943 5651180
HPG 26-Feb-20 18.2852 18.4079 17.9988 18.1216 6163970
HPG 25-Feb-20 18.1624 18.4488 18.0806 18.367 7142250
HPG 24-Feb-20 18.4079 18.6124 18.2034 18.4897 5949030
HPG 23-Feb-20 17.508 18.4488 17.4262 18.4488 6538340
HPG 22-Feb-20 18.0807 18.1625 17.5898 17.5898 6111110
HPG 21-Feb-20 18.4488 18.4488 17.7943 18.0807 6954310
HPG 20-Feb-20 18.4897 18.8579 18.367 18.4488 9789570
HPG 19-Feb-20 17.5898 18.3261 17.5898 18.3261 9473450
HPG 18-Feb-20 17.7534 17.8352 17.508 17.6307 3697610
HPG 17-Feb-20 17.0171 17.7943 17.0171 17.7534 9013000
HPG 16-Feb-20 16.8535 17.3444 16.6081 16.9762 6886080
HPG 15-Feb-20 17.1807 17.3443 16.6898 16.8535 11182000
HPG 14-Feb-20 17.4671 17.508 17.058 17.1398 8482000
HPG 13-Feb-20 17.7125 17.7125 17.4262 17.4671 5461170
HPG 12-Feb-20 17.6716 17.7125 17.5489 17.6716 3475800
HPG 11-Feb-20 17.9988 17.9988 17.5488 17.5489 3902390
HPG 10-Feb-20 17.7534 17.9989 17.7125 17.917 3366890
HPG 9-Feb-20 17.508 17.7125 17.508 17.6307 3104040
HPG 8-Feb-20 17.508 17.7944 17.4262 17.4671 3745990
HPG 7-Feb-20 17.8352 17.9579 17.467 17.4671 6316400
HPG 6-Feb-20 18.1625 18.2443 17.7534 17.7943 7429100
HPG 5-Feb-20 18.2443 18.367 18.1216 18.2443 3066930
HPG 4-Feb-20 17.9989 18.4079 17.9989 18.2443 5056190
HPG 3-Feb-20 18.4897 18.5306 18.0806 18.1216 6315440
HPG 2-Feb-20 18.817 18.817 18.4488 18.4897 4776600
HPG 1-Feb-20 18.9806 19.0624 18.6533 18.817 3836540
HPG 31-Jan-20 18.4488 19.226 18.367 19.226 3923340
HPG 30-Jan-20 18.7352 18.7761 18.4489 18.4488 3756880
HPG 29-Jan-20 18.8579 19.0215 18.7352 18.7352 1906040
HPG 28-Jan-20 18.9806 19.1442 18.817 18.8988 3284860
HPG 27-Jan-20 19.4715 19.676 19.0624 19.1033 3089270
HPG 26-Jan-20 19.5533 19.5533 19.3079 19.3897 4429070
HPG 25-Jan-20 19.7169 19.7169 19.3079 19.3079 4370160
HPG 24-Jan-20 19.1852 19.5124 19.0624 19.5124 8365940
HPG 23-Jan-20 18.367 18.8988 18.367 18.8579 5058220
HPG 22-Jan-20 18.7761 18.817 18.367 18.367 3644160
HPG 21-Jan-20 18.817 18.8579 18.7761 18.7761 2068100
HPG 20-Jan-20 19.1442 19.1442 18.7352 18.817 2523260
HPG 19-Jan-20 18.7352 19.0215 18.6943 18.8988 3132550
HPG 18-Jan-20 18.817 18.9806 18.5716 18.817 4409100
HPG 17-Jan-20 19.0215 19.1443 18.6943 18.7352 6567230
HPG 16-Jan-20 18.8169 19.0624 18.6942 18.7761 5101320
HPG 15-Jan-20 19.5533 19.5533 18.2852 18.5715 7082600
HPG 14-Jan-20 19.9624 20.2079 19.3897 19.4715 2988710
HPG 13-Jan-20 20.1516 20.3154 19.701 19.8806 3337800
HPG 12-Jan-20 20.17 20.2015 19.761 19.8239 12274790
HPG 11-Jan-20 20.1386 20.2645 20.1386 20.2015 3394280
HPG 10-Jan-20 20.4532 20.4532 20.1071 20.1386 4194290
HPG 9-Jan-20 20.3273 20.4532 20.17 20.4532 1660260
HPG 8-Jan-20 20.4532 20.4532 20.17 20.17 2839040
HPG 7-Jan-20 20.2015 20.3589 20.2015 20.2644 1699260
HPG 6-Jan-20 20.4533 20.5477 20.233 20.233 3667800
HPG 5-Jan-20 20.7679 20.7994 20.5476 20.6106 2533270
HPG 4-Jan-20 20.7679 21.0197 20.705 20.7679 2514350
HPG 3-Jan-20 20.7364 20.8937 20.642 20.705 2147580
HPG 2-Jan-20 20.2959 20.7994 20.2959 20.642 2216410
HPG 1-Jan-20 20.3274 20.3903 20.2645 20.2959 1491570
HPG 31-Dec-19 20.4218 20.5791 20.3274 20.3274 1378610
HPG 30-Dec-19 20.3903 20.5791 20.3274 20.3903 2537170
HPG 29-Dec-19 19.9497 20.3903 19.9497 20.3903 1820770
HPG 28-Dec-19 20.7364 20.7364 20.1386 20.17 3810530
HPG 27-Dec-19 20.8309 20.8938 20.5162 20.6735 1909270
HPG 26-Dec-19 20.7994 20.9252 20.5162 20.705 2112430
HPG 25-Dec-19 20.9253 20.9567 20.7679 20.8623 2812600
HPG 24-Dec-19 21.2714 21.2714 21.0196 21.0826 2820070
HPG 23-Dec-19 21.0196 21.2713 20.8937 21.0511 4500050
HPG 22-Dec-19 21.3972 21.6489 21.2084 21.4916 3495970
HPG 21-Dec-19 21.2084 21.3972 20.9567 21.3972 3807620
HPG 20-Dec-19 20.8937 21.2713 20.8308 21.1455 2820780
HPG 19-Dec-19 21.0826 21.177 20.7679 20.8308 4094750
HPG 18-Dec-19 20.1385 20.9881 20.0756 20.9882 5801340
HPG 17-Dec-19 20.1386 20.1386 20.0442 20.0756 1685950
HPG 16-Dec-19 19.7295 20.2015 19.7295 20.0442 1823920
HPG 15-Dec-19 19.7295 19.9497 19.7295 19.8868 1213930
HPG 14-Dec-19 19.7609 19.8553 19.698 19.698 2388910
HPG 13-Dec-19 19.9812 20.0441 19.8239 19.8868 1860340
HPG 12-Dec-19 20.0756 20.1385 19.8553 19.9812 1546470
HPG 11-Dec-19 20.1071 20.17 20.0442 20.17 1576930
HPG 10-Dec-19 20.1386 20.17 20.0442 20.1071 1516930
HPG 9-Dec-19 20.1386 20.17 19.9183 20.1071 2207380
HPG 8-Dec-19 20.4218 20.4532 20.1386 20.2015 2884050
HPG 7-Dec-19 20.4532 20.5476 20.3273 20.3903 1380890
HPG 6-Dec-19 20.3903 20.5476 20.2959 20.4532 1836710
HPG 5-Dec-19 20.233 20.3903 20.1386 20.3903 2765210
HPG 4-Dec-19 20.1386 20.233 20.0756 20.2015 3775800
HPG 3-Dec-19 20.2644 20.2959 20.1071 20.2015 1796860
HPG 2-Dec-19 20.17 20.2644 20.0756 20.1071 3670350
HPG 1-Dec-19 20.4847 20.5791 20.0757 20.2644 6534270
HPG 30-Nov-19 20.2329 20.4217 20.2015 20.4218 2513150
HPG 29-Nov-19 20.0756 20.3588 19.9183 20.3588 2539450
HPG 28-Nov-19 19.8869 19.9813 19.6981 19.8868 3515960
HPG 27-Nov-19 19.5722 19.9183 19.5722 19.761 3736290
HPG 26-Nov-19 20.2015 20.2645 20.0442 20.1071 4192750
HPG 25-Nov-19 20.3274 20.4218 20.1071 20.1386 2737980
HPG 24-Nov-19 19.8239 20.5161 19.8239 20.3274 5625190
HPG 23-Nov-19 20.0127 20.1071 19.5722 20.0756 7385900
HPG 22-Nov-19 19.8239 20.3903 19.226 20.0442 10578940
HPG 21-Nov-19 20.7679 20.8308 20.0442 20.0756 17029640
HPG 20-Nov-19 21.6175 21.8063 21.3343 21.5231 4482230
HPG 19-Nov-19 21.3972 21.6175 21.3343 21.6175 3200950
HPG 18-Nov-19 21.4602 21.4917 21.2085 21.3028 5262570
HPG 17-Nov-19 21.5231 21.5231 21.1455 21.2714 4858680
HPG 16-Nov-19 21.0826 21.5861 21.0197 21.3658 4654840
HPG 15-Nov-19 22.0266 22.0581 21.4602 21.4602 4555440
HPG 14-Nov-19 22.0265 22.1524 21.6489 22.0266 3373240
HPG 13-Nov-19 22.0895 22.4041 21.9951 22.058 5704900
HPG 12-Nov-19 21.8693 22.2469 21.8378 22.2468 5020420
HPG 11-Nov-19 21.1455 21.5546 21.1455 21.5546 4610790
HPG 10-Nov-19 21.7434 21.7749 21.1455 21.1455 6952800
HPG 9-Nov-19 21.9951 21.9951 21.4916 21.649 4999180
HPG 8-Nov-19 21.9007 22.2783 21.5546 21.7119 7383610
HPG 7-Nov-19 21.6804 22.3727 21.5231 21.9007 11781980
HPG 6-Nov-19 20.5476 21.3658 20.4847 21.3343 8269150
HPG 5-Nov-19 20.3273 20.5791 20.0756 20.5791 6010110
HPG 4-Nov-19 19.9498 20.3274 19.9183 20.2644 5878290
HPG 3-Nov-19 20.4218 20.4533 19.9183 19.9498 5904440
HPG 2-Nov-19 20.2015 20.4847 20.1071 20.233 6374370
HPG 1-Nov-19 19.5092 20.4532 19.3833 19.8868 9326200
HPG 31-Oct-19 19.4463 19.698 19.3834 19.5092 6455840
HPG 30-Oct-19 18.5653 19.5722 18.5653 19.4463 11079510
HPG 29-Oct-19 18.1877 18.7856 18.0933 18.5653 7952400
HPG 28-Oct-19 17.401 18.1876 17.3695 18.1877 2836470
HPG 27-Oct-19 17.5269 17.7472 16.992 17.1807 7100180
HPG 26-Oct-19 18.2506 18.345 17.3695 17.4325 7171640
HPG 25-Oct-19 18.6282 18.6282 18.1562 18.2506 6765640
HPG 24-Oct-19 18.7855 18.7855 18.5653 18.6911 1814550
HPG 23-Oct-19 18.754 18.754 18.6282 18.7226 1711540
HPG 22-Oct-19 18.8799 18.9428 18.5967 18.6911 1609890
HPG 21-Oct-19 18.9429 19.1317 18.7855 18.7855 2387030
HPG 20-Oct-19 18.5024 19.1317 18.4709 18.9114 3788700
HPG 19-Oct-19 18.6911 18.7855 18.5338 18.5653 1665310
HPG 18-Oct-19 18.4394 18.7226 18.3765 18.5967 1917140
HPG 17-Oct-19 18.4394 18.5338 18.345 18.3765 2120620
HPG 16-Oct-19 18.5338 18.5338 18.1877 18.1877 1957850
HPG 15-Oct-19 18.5023 18.6597 18.345 18.5338 2981480
HPG 14-Oct-19 18.4394 18.6282 18.345 18.4394 2640430
HPG 13-Oct-19 18.5024 18.5338 18.1562 18.4394 3226780
HPG 12-Oct-19 18.7541 18.817 18.4709 18.4709 2659370
HPG 11-Oct-19 18.6282 18.9429 18.5653 18.7541 1783870
HPG 10-Oct-19 18.2506 18.7541 18.2506 18.5653 1876020
HPG 9-Oct-19 18.5024 18.5653 18.0618 18.1562 3150620
HPG 8-Oct-19 19.0687 19.1002 18.345 18.4709 2488920
HPG 7-Oct-19 18.5024 18.88 18.0618 18.6911 5841290
HPG 6-Oct-19 19.3519 19.4463 18.5653 18.5653 6877510
HPG 5-Oct-19 19.4463 19.7925 19.3834 19.3834 4196210
HPG 4-Oct-19 19.3834 19.4778 19.1946 19.4778 7473800
HPG 3-Oct-19 19.4148 19.5722 19.0687 19.4778 4873610
HPG 2-Oct-19 19.1316 19.1316 18.7225 19.0687 3827010
HPG 1-Oct-19 18.6597 19.1317 18.2191 19.1316 4800740
HPG 30-Sep-19 18.8485 19.1946 18.8485 19.1946 3262070
HPG 29-Sep-19 18.4394 18.88 18.4394 18.8485 4460780
HPG 28-Sep-19 18.6282 18.9743 18.4394 18.8485 6098080
HPG 27-Sep-19 19.5722 19.761 18.2506 18.6911 10969390
HPG 26-Sep-19 19.9498 20.17 19.289 19.5722 8158460
HPG 25-Sep-19 21.0826 21.0826 20.3903 20.3903 4480980
HPG 24-Sep-19 21.3657 21.3657 21.0196 21.0826 3865790
HPG 23-Sep-19 21.3028 21.4602 21.2084 21.3972 5480330
HPG 22-Sep-19 21.0826 21.2399 20.7679 21.1455 3581530
HPG 21-Sep-19 21.1455 21.3658 20.642 21.0511 6978590
HPG 20-Sep-19 21.7119 21.7748 21.177 21.2399 5397970
HPG 19-Sep-19 21.9636 22.0265 21.7433 21.8063 3363510
HPG 18-Sep-19 22.0895 22.2783 21.7119 21.7748 4632240
HPG 17-Sep-19 21.6175 22.3412 21.5545 22.2154 8092180
HPG 16-Sep-19 22.0266 22.1524 21.5546 21.7748 4310860
HPG 15-Sep-19 21.3973 22.0266 21.3973 21.9007 3769340
HPG 14-Sep-19 21.3972 21.3972 20.8938 20.8938 7469210
HPG 13-Sep-19 22.2783 22.4356 21.5231 21.5231 4059480
HPG 12-Sep-19 22.4671 22.5615 21.9951 22.1524 4090120
HPG 11-Sep-19 22.5301 22.7818 22.4042 22.4042 1896260
HPG 10-Sep-19 22.4042 22.7818 22.3727 22.4042 2477200
HPG 9-Sep-19 22.53 22.6559 22.3412 22.3727 2056060
HPG 8-Sep-19 23.0335 23.1279 22.5301 22.53 2743490
HPG 7-Sep-19 22.6874 23.1594 22.6559 22.9706 3805730
HPG 6-Sep-19 22.4042 23.065 22.2783 22.9706 5710000
HPG 5-Sep-19 22.3412 22.53 22.1209 22.3098 1664620
HPG 4-Sep-19 22.3413 22.4671 22.0581 22.1524 2321900
HPG 3-Sep-19 22.3412 22.6244 21.8692 22.0266 6829060
HPG 2-Sep-19 23.1908 23.1908 22.1839 22.53 8274360
HPG 1-Sep-19 23.2853 23.4741 23.1594 23.2223 5403540
HPG 31-Aug-19 23.6628 23.7572 23.3796 23.6314 2803560
HPG 30-Aug-19 24.2922 24.4495 23.6629 23.6628 5710610
HPG 29-Aug-19 25.0788 25.0788 24.481 24.481 2801350
HPG 28-Aug-19 24.9215 25.0474 24.6383 24.6383 2813620
HPG 27-Aug-19 25.2361 25.2676 24.9215 24.9215 1700170
HPG 26-Aug-19 24.9215 25.1732 24.8585 25.1732 2233570
HPG 25-Aug-19 25.1732 25.2676 25.0474 25.1732 3595700
HPG 24-Aug-19 25.1103 25.1418 24.7957 24.9215 2241010
HPG 23-Aug-19 24.6068 25.3306 24.5754 25.3306 4239400
HPG 22-Aug-19 24.2922 24.7642 24.2922 24.3551 2685010
HPG 21-Aug-19 24.3237 24.481 24.2922 24.4495 4460930
HPG 20-Aug-19 24.7327 24.9215 24.481 24.481 5147210
HPG 19-Aug-19 23.9146 24.6383 23.8202 24.5439 7241940
HPG 18-Aug-19 24.6698 25.1103 24.6698 24.6698 5213790
HPG 17-Aug-19 25.1418 25.1418 24.481 24.8586 10012340
HPG 16-Aug-19 25.6767 25.7711 25.2361 25.2362 2565350
HPG 15-Aug-19 25.6138 25.8341 25.425 25.6452 4992750
HPG 14-Aug-19 25.8026 25.897 25.6138 25.8026 4084530
HPG 13-Aug-19 25.9284 25.9599 25.7081 25.8026 5125430
HPG 12-Aug-19 25.3935 25.6452 25.3935 25.6452 2908510
HPG 11-Aug-19 25.6138 25.6138 25.2991 25.3935 4218380
HPG 10-Aug-19 24.7956 25.6767 24.7956 25.6767 6596990
HPG 9-Aug-19 25.2362 25.5508 24.7327 25.1103 15991110
HPG 8-Aug-19 25.8655 26.2746 25.7711 26.0543 6742900
HPG 7-Aug-19 26.1172 26.1172 25.8025 25.8026 3708340
HPG 6-Aug-19 25.9285 26.0858 25.8341 25.9284 3740940
HPG 5-Aug-19 26.0543 26.369 25.9284 26.0858 6048270
HPG 4-Aug-19 25.9285 26.0543 25.7397 26.0543 11906470
HPG 3-Aug-19 25.8026 26.1802 25.8026 25.9914 4992960
HPG 2-Aug-19 26.2745 26.4633 25.8969 25.9914 10602070
HPG 1-Aug-19 26.6207 27.0298 26.4634 26.6836 6816120
HPG 31-Jul-19 26.1802 26.6522 26.1172 26.6207 9618060
HPG 30-Jul-19 25.9285 26.1802 25.8655 26.1487 5592570
HPG 29-Jul-19 25.9599 26.0858 25.8026 25.8026 5014340
HPG 28-Jul-19 25.8026 26.0543 25.7082 25.9599 4476220
HPG 27-Jul-19 26.2431 26.2431 25.8655 25.9914 4430010
HPG 26-Jul-19 25.8025 26.0543 25.5823 25.9914 14273500
HPG 25-Jul-19 25.1103 25.7397 24.9845 25.7396 9974190
HPG 24-Jul-19 25.0474 25.1103 24.9215 24.953 4490210
HPG 23-Jul-19 24.6698 24.8271 24.418 24.8271 7281960
HPG 22-Jul-19 24.7327 24.953 24.6383 24.8271 2372700
HPG 21-Jul-19 25.0474 25.2047 24.8586 24.8586 4652530
HPG 20-Jul-19 24.9845 25.3306 24.8586 25.0159 4751230
HPG 19-Jul-19 25.2361 25.3305 24.8585 24.8586 5608340
HPG 18-Jul-19 24.5754 25.2991 24.5754 25.1732 6918510
HPG 17-Jul-19 24.9529 25.0473 24.6697 24.6698 2575640
HPG 16-Jul-19 24.2921 25.0473 24.2921 24.9844 5407420
HPG 15-Jul-19 24.2922 24.6698 24.2293 24.3236 4485480
HPG 14-Jul-19 24.418 24.7012 24.2292 24.2922 4632970
HPG 13-Jul-19 24.9845 25.1103 24.5439 24.5439 4474530
HPG 12-Jul-19 25.0474 25.3935 24.9215 25.1418 6134410
HPG 11-Jul-19 24.9215 25.0474 24.6383 24.953 6445830
HPG 10-Jul-19 25.1732 25.5823 24.9215 24.9215 6878210
HPG 9-Jul-19 24.5439 25.2991 24.5439 25.1103 11013110
HPG 8-Jul-19 24.2921 24.7327 24.2292 24.5124 5469600
HPG 7-Jul-19 23.9146 24.1663 23.7887 24.1348 5677060
HPG 6-Jul-19 23.8517 24.1349 23.8517 23.9775 3848180
HPG 5-Jul-19 23.6628 24.1663 23.5684 23.9146 6056930
HPG 4-Jul-19 23.3482 23.5999 23.3167 23.5999 3423060
HPG 3-Jul-19 23.7258 23.7258 23.3797 23.4426 3542590
HPG 2-Jul-19 23.8516 24.0404 23.5684 23.7258 3745240
HPG 1-Jul-19 23.2852 23.7258 23.2538 23.5999 6993170
HPG 30-Jun-19 24.2292 24.3865 23.474 23.5999 4685310
HPG 29-Jun-19 24.2293 24.481 24.0719 24.2292 5313160
HPG 28-Jun-19 23.2223 24.1348 23.0964 24.1034 11400140
HPG 27-Jun-19 22.9391 23.3481 22.9391 23.2852 4206330
HPG 26-Jun-19 23.2223 23.4111 22.9705 23.002 4586550
HPG 25-Jun-19 22.7818 23.1908 22.7188 23.0964 3433350
HPG 24-Jun-19 22.7503 22.7503 22.53 22.7503 4866190
HPG 23-Jun-19 22.8762 22.8762 22.4042 22.7503 4646830
HPG 22-Jun-19 23.5999 23.6314 22.8447 22.8447 5949600
HPG 21-Jun-19 23.5999 23.5999 22.9705 23.4426 6073010
HPG 20-Jun-19 23.537 24.009 23.474 23.6628 6858830
HPG 19-Jun-19 23.2223 23.6943 23.002 23.5055 5772660
HPG 18-Jun-19 23.6628 23.7887 23.2223 23.3167 6039970
HPG 17-Jun-19 23.1279 23.5055 22.8762 23.474 4810640
HPG 16-Jun-19 22.3412 22.9705 22.2783 22.9706 8216850
HPG 15-Jun-19 22.2783 22.53 22.1524 22.3412 5722050
HPG 14-Jun-19 23.2223 23.2538 22.0895 22.2783 12245700
HPG 13-Jun-19 23.3481 23.6628 23.0335 23.2538 5595420
HPG 12-Jun-19 23.1594 23.2852 22.8132 23.0964 4976130
HPG 11-Jun-19 23.5684 23.7572 23.3482 23.4111 3514150
HPG 10-Jun-19 22.8447 23.5055 22.7188 23.4111 6330670
HPG 9-Jun-19 22.0265 22.7503 22.0265 22.7188 3378710
HPG 8-Jun-19 22.7189 22.8133 22.2469 22.3412 3329260
HPG 7-Jun-19 21.5231 22.4356 21.4287 22.4042 4729750
HPG 6-Jun-19 20.9567 21.4917 20.8938 21.2399 3327390
HPG 5-Jun-19 21.9636 22.2783 21.2713 21.649 7028880
HPG 4-Jun-19 22.3412 22.7188 22.3412 22.3412 3023470
HPG 3-Jun-19 23.5999 23.5999 22.2783 22.4671 3847250
HPG 2-Jun-19 22.6873 23.7887 22.1524 23.1594 5279160
HPG 1-Jun-19 23.3482 23.5999 22.5301 22.7188 4246120
HPG 31-May-19 23.1594 23.5684 22.7818 23.3482 3769000
HPG 30-May-19 24.1663 24.418 22.8447 22.8447 5823250
HPG 29-May-19 23.9146 24.2292 23.2852 24.1663 6223040
HPG 28-May-19 24.418 24.6698 23.8831 24.1663 5171070
HPG 27-May-19 24.4181 25.0474 24.2922 24.4495 4260340
HPG 26-May-19 25.7396 25.897 24.8586 24.8586 3374170
HPG 25-May-19 25.5508 25.8969 25.1732 25.8655 2672780
HPG 24-May-19 26.4319 26.5263 25.834 26.1172 3464240
HPG 23-May-19 24.5439 25.7711 24.418 25.7711 7178290
HPG 22-May-19 25.1417 25.1417 24.5439 24.7012 3879280
HPG 21-May-19 24.5439 25.1732 23.7887 25.1732 5767930
HPG 20-May-19 24.418 24.8586 23.5999 24.1348 13163240
HPG 19-May-19 26.8724 26.8724 25.2991 25.2991 7388100
HPG 18-May-19 26.7466 27.0612 26.306 27.0612 4820810
HPG 17-May-19 27.5646 27.9737 26.778 26.8095 6574380
HPG 16-May-19 26.6836 27.4388 26.6206 27.3129 3666430
HPG 15-May-19 27.8701 27.8701 26.2344 26.7465 10591380
HPG 14-May-19 27.4208 27.7355 27.1961 27.241 8041000
HPG 13-May-19 27.8704 27.8704 27.5107 27.5557 3600330
HPG 12-May-19 27.4208 28.0501 27.3309 27.8254 5446810
HPG 11-May-19 26.6117 27.4208 26.297 27.3309 6063330
HPG 10-May-19 26.9713 27.0612 26.297 26.5218 6122250
HPG 9-May-19 26.0273 26.9713 25.7576 26.9713 5646190
HPG 8-May-19 25.398 25.8026 25.2182 25.6227 6643770
HPG 7-May-19 23.7798 25.2182 23.7348 25.2182 9232180
HPG 6-May-19 23.4201 24.0044 22.8806 23.7348 6303310
HPG 5-May-19 21.8917 23.4201 21.8917 23.3751 4982880
HPG 4-May-19 22.7458 23.3751 21.8917 21.8917 5307490
HPG 3-May-19 23.5549 23.9595 23.2852 23.4201 5347460
HPG 2-May-19 23.3752 23.555 23.1953 23.5549 3650040
HPG 1-May-19 22.611 23.3752 22.611 23.2403 3291430
HPG 30-Apr-19 23.7797 23.8247 22.7009 22.7009 6301030
HPG 29-Apr-19 24.4989 24.5439 23.9145 23.9146 2366300
HPG 28-Apr-19 23.9146 24.2293 23.5999 24.2292 3743020
HPG 27-Apr-19 24.2742 24.3641 23.7348 23.8247 4117510
HPG 26-Apr-19 24.7686 25.2631 24.2292 24.2742 3144190
HPG 25-Apr-19 25.1283 25.2631 24.8136 24.9035 2482800
HPG 24-Apr-19 25.2182 25.3081 24.7237 25.0833 2798580
HPG 23-Apr-19 24.5439 25.0833 24.4989 25.0384 2728770
HPG 22-Apr-19 25.4878 25.5777 24.7237 24.8136 2628190
HPG 21-Apr-19 25.5328 25.8475 25.2181 25.6227 2016460
HPG 20-Apr-19 25.1282 26.0273 24.8136 25.6227 4689060
HPG 19-Apr-19 24.454 25.1732 24.2292 25.1732 3773870
HPG 18-Apr-19 24.6338 24.8585 24.2292 24.2742 2599490
HPG 17-Apr-19 24.409 24.499 24.0045 24.409 5325700
HPG 16-Apr-19 24.454 24.9035 23.9595 24.454 4197690
HPG 15-Apr-19 24.0494 24.2742 23.2852 24.1843 5135100
HPG 14-Apr-19 25.1732 25.5328 23.8696 24.0494 4650560
HPG 13-Apr-19 24.9484 25.5778 24.7237 25.1732 3808590
HPG 12-Apr-19 26.4769 26.4769 24.9485 24.9934 2822400
HPG 11-Apr-19 25.6227 26.4318 25.2631 26.4319 3297740
HPG 10-Apr-19 26.342 26.5668 25.6228 25.6227 5118490
HPG 9-Apr-19 26.9264 27.0613 26.5218 26.5218 2757790
HPG 8-Apr-19 27.1512 27.1512 26.5218 26.8365 3369400
HPG 7-Apr-19 27.196 27.4208 27.0162 27.0163 2178130
HPG 6-Apr-19 27.8704 27.9153 27.3759 27.5107 3273780
HPG 5-Apr-19 27.0612 27.8254 26.9264 27.7355 4513010
HPG 4-Apr-19 27.4208 27.8703 27.1511 27.1961 7191440
HPG 3-Apr-19 27.3309 27.4658 27.0162 27.3309 4651830
HPG 2-Apr-19 27.241 27.5107 26.9713 27.3309 4479210
HPG 1-Apr-19 26.3869 27.1511 26.297 27.1511 4899110
HPG 31-Mar-19 26.6567 26.7016 26.342 26.4319 2089950
HPG 30-Mar-19 26.5218 26.6566 26.297 26.5218 2908600
HPG 29-Mar-19 26.5218 26.7466 25.8475 26.297 6349810
HPG 28-Mar-19 27.1961 27.241 26.5218 26.5218 6093790
HPG 27-Mar-19 27.5107 27.5557 27.0162 27.1511 2577560
HPG 26-Mar-19 26.9714 27.5108 26.8814 27.3309 3683450
HPG 25-Mar-19 26.7016 27.0612 26.4319 26.9264 2410560
HPG 24-Mar-19 26.3419 26.9263 26.3419 26.7016 5798310
HPG 23-Mar-19 27.2859 27.5556 26.297 26.4768 11065710
HPG 22-Mar-19 27.1961 27.8704 27.1961 27.6006 5420930
HPG 21-Mar-19 28.3199 28.9043 28.0951 28.23 6581870
HPG 20-Mar-19 27.6906 28.4997 27.6906 28.3199 4866590
HPG 19-Mar-19 28.2299 28.2749 27.6456 27.6456 3422270
HPG 18-Mar-19 27.4208 28.7244 27.4208 28.3648 5218860
HPG 17-Mar-19 27.1061 27.3759 26.7915 27.0612 9631780
HPG 16-Mar-19 27.6455 27.6455 27.1511 27.241 4149230
HPG 15-Mar-19 27.8254 28.0052 27.7355 27.7804 2654570
HPG 14-Mar-19 27.8254 27.8704 27.5108 27.6456 2925900
HPG 13-Mar-19 27.6456 28.0502 27.6006 27.8704 2965770
HPG 12-Mar-19 27.8703 28.0501 27.5107 27.6456 4792550
HPG 11-Mar-19 27.3759 28.1401 27.0163 27.7804 4777230
HPG 10-Mar-19 27.6455 28.7244 27.196 27.4658 6712590
HPG 9-Mar-19 27.8704 28.8144 26.6117 28.7244 8543250
HPG 8-Mar-19 29.7583 29.8033 27.7355 27.7355 18962710
HPG 7-Mar-19 29.2639 29.9831 29.0841 29.8033 7746200
HPG 6-Mar-19 29.6234 30.4775 29.2189 29.9831 6516250
HPG 5-Mar-19 28.5447 29.6685 28.275 29.6684 11050630
HPG 4-Mar-19 29.174 29.174 28.4997 28.8144 7780430
HPG 3-Mar-19 28.2749 29.0391 27.9602 28.9492 8761510
HPG 2-Mar-19 26.5218 27.8703 26.4318 27.6905 10695740
HPG 1-Mar-19 26.7465 26.7915 26.3869 26.4768 4928900
HPG 28-Feb-19 27.6456 27.7804 26.8364 26.9713 8779720
HPG 27-Feb-19 26.5218 27.4658 26.5218 27.241 5281840
HPG 26-Feb-19 26.2071 26.8364 26.0273 26.4319 6576890
HPG 25-Feb-19 25.5329 26.7016 25.5329 26.2071 9028840
HPG 24-Feb-19 26.7465 27.3309 26.4318 26.8365 4633450
HPG 23-Feb-19 27.1961 27.6456 26.5668 26.7465 5682060
HPG 22-Feb-19 23.8696 26.7016 23.8696 26.0723 14973300
HPG 21-Feb-19 26.9264 27.1511 25.6228 25.6227 7317220
HPG 20-Feb-19 27.4208 27.6006 26.8364 27.4658 3673050
HPG 19-Feb-19 28.0052 28.3199 27.1961 27.4208 2813090
HPG 18-Feb-19 27.5557 28.6795 27.4208 28.0052 5541660
HPG 17-Feb-19 27.1961 27.6456 26.297 27.5557 10291630
HPG 16-Feb-19 28.9941 29.2189 27.6455 27.6456 5100130
HPG 15-Feb-19 27.8704 28.9942 27.4208 28.7244 4998360
HPG 14-Feb-19 29.174 29.2189 27.4208 27.6456 13773130
HPG 13-Feb-19 26.7466 28.6795 26.7466 28.5896 6662390
HPG 12-Feb-19 25.1732 26.9263 24.9934 26.8365 7233090
HPG 11-Feb-19 24.0045 25.1733 23.7348 25.1732 5542350
HPG 10-Feb-19 24.9035 25.2631 24.0943 24.0944 5028580
HPG 9-Feb-19 24.409 25.1732 24.0944 25.1732 4328790
HPG 8-Feb-19 23.3302 24.5439 23.1953 24.5439 3408260
HPG 7-Feb-19 23.3752 23.7797 23.0155 23.4201 5393440
HPG 6-Feb-19 23.1504 23.3302 22.6559 23.2403 5284530
HPG 5-Feb-19 24.0494 24.2742 22.7458 23.2403 6231980
HPG 4-Feb-19 22.3862 23.7797 22.3412 23.7797 5702180
HPG 3-Feb-19 21.4421 22.2513 21.3522 22.2513 3702750
HPG 2-Feb-19 21.622 21.7794 21.4198 21.577 3660450
HPG 1-Feb-19 21.4871 21.7568 21.3972 21.667 4640280
HPG 31-Jan-19 21.5771 21.8018 21.2624 21.3972 4828220
HPG 30-Jan-19 21.0826 21.4647 20.8803 21.4422 4105100
HPG 29-Jan-19 20.6555 21.0826 20.6106 21.0601 5114380
HPG 28-Jan-19 20.4083 20.678 20.1835 20.5881 3305010
HPG 27-Jan-19 19.734 20.4982 19.734 20.4083 7613290
HPG 26-Jan-19 19.5542 19.9587 19.5317 19.734 3717280
HPG 25-Jan-19 19.9363 19.9813 19.6891 19.7115 2345650
HPG 24-Jan-19 19.9138 20.1835 19.8239 19.9363 5883750
HPG 23-Jan-19 19.6441 20.3184 19.6441 19.8239 6161690
HPG 22-Jan-19 19.4194 20.0038 19.4194 19.779 4347600
HPG 21-Jan-19 19.5092 19.9138 19.3968 19.5992 7414140
HPG 20-Jan-19 18.9699 19.3295 18.7676 19.3294 5984320
HPG 19-Jan-19 18.408 18.8575 18.408 18.7451 5530560
HPG 18-Jan-19 18.1157 18.3405 18.0932 18.2731 2181370
HPG 17-Jan-19 18.1607 18.1607 17.846 18.1157 4180040
HPG 16-Jan-19 18.1158 18.3855 17.0819 17.846 6905750
HPG 15-Jan-19 18.2506 18.4529 18.0708 18.0708 3778630
HPG 14-Jan-19 18.8349 18.8349 18.4753 18.5203 3524840
HPG 13-Jan-19 18.9923 19.0148 18.7001 18.8574 3948820
HPG 12-Jan-19 18.835 18.9923 18.2506 18.9923 7172100
HPG 11-Jan-19 18.8799 18.9923 18.7001 18.7001 5651430
HPG 10-Jan-19 18.6102 18.9249 18.5653 18.8799 4425610
HPG 9-Jan-19 18.4978 18.7451 18.4304 18.6552 4367480
HPG 8-Jan-19 17.8011 18.6102 17.8011 18.5203 11457580
HPG 7-Jan-19 17.6662 17.7112 17.5314 17.6662 3701540
HPG 6-Jan-19 17.7561 17.8235 17.5763 17.7112 3685180
HPG 5-Jan-19 17.6213 17.7336 17.5089 17.6437 5252070
HPG 4-Jan-19 17.1717 17.6212 17.1717 17.5763 6380830
HPG 3-Jan-19 17.3516 17.3965 16.9919 17.1717 5048680
HPG 2-Jan-19 17.0368 17.3515 16.9919 17.2167 4017630
HPG 1-Jan-19 16.8571 17.0818 16.8346 16.8795 4116150
HPG 31-Dec-18 17.1717 17.1717 16.7222 16.8121 5032060
HPG 30-Dec-18 17.3515 17.3965 17.0593 17.1717 2824720
HPG 29-Dec-18 17.3965 17.6213 17.3066 17.374 3823530
HPG 28-Dec-18 16.8571 17.4864 16.8346 17.419 5923670
HPG 27-Dec-18 16.5424 16.992 16.4525 16.8121 3223090
HPG 26-Dec-18 16.7447 16.7447 16.3177 16.475 2541840
HPG 25-Dec-18 16.7222 16.7447 16.5874 16.7447 2695850
HPG 24-Dec-18 16.7222 16.7447 16.6098 16.6548 2984290
HPG 23-Dec-18 16.5874 16.7672 16.475 16.6548 4626280
HPG 22-Dec-18 16.6324 16.6324 16.4525 16.5874 2598200
HPG 21-Dec-18 16.4076 16.6548 16.3626 16.5874 2911740
HPG 20-Dec-18 15.7333 16.2727 15.6434 16.2727 3961010
HPG 19-Dec-18 16.0479 16.2727 15.6433 15.6434 4642790
HPG 18-Dec-18 16.5424 16.5873 16.0254 16.0479 5695800
HPG 17-Dec-18 16.5424 16.8121 16.3176 16.6323 3596630
HPG 16-Dec-18 16.992 16.992 16.5424 16.5424 3182530
HPG 15-Dec-18 16.6548 16.947 16.5873 16.947 2307070
HPG 14-Dec-18 16.7896 16.7896 16.4974 16.6323 2990890
HPG 13-Dec-18 16.8121 16.947 16.7897 16.7896 1865230
HPG 12-Dec-18 16.8346 16.8571 16.6548 16.8571 2536880
HPG 11-Dec-18 16.6773 16.8571 16.475 16.6773 3548920
HPG 10-Dec-18 16.9919 17.0593 16.5873 16.8346 5134390
HPG 9-Dec-18 17.0818 17.2841 16.9694 16.9919 3847220
HPG 8-Dec-18 17.5314 17.6663 17.1718 17.2616 3257880
HPG 7-Dec-18 17.0368 17.5313 17.0368 17.5314 4209020
HPG 6-Dec-18 17.5314 17.5314 16.9919 17.0818 5477600
HPG 5-Dec-18 17.7336 17.7786 17.4864 17.5089 3480150
HPG 4-Dec-18 17.8011 17.9809 17.6662 17.7561 6506920
HPG 3-Dec-18 17.846 17.8685 17.7111 17.7786 2924450
HPG 2-Dec-18 17.7336 17.846 17.6886 17.846 1986910
HPG 1-Dec-18 17.5313 17.7336 17.4414 17.7336 2179760
HPG 30-Nov-18 17.4414 17.6212 17.3065 17.4639 3118160
HPG 29-Nov-18 17.8235 17.9359 17.4414 17.4414 5341280
HPG 28-Nov-18 17.4864 17.8235 17.3964 17.8235 2571530
HPG 27-Nov-18 17.5313 17.6437 17.2616 17.4414 3500210
HPG 26-Nov-18 17.5089 17.5988 17.374 17.5538 4329510
HPG 25-Nov-18 16.9694 17.5088 16.9694 17.4864 6091150
HPG 24-Nov-18 16.9695 17.1718 16.947 16.9694 2949080
HPG 23-Nov-18 16.8121 17.0144 16.8121 16.947 2014480
HPG 22-Nov-18 16.8121 16.9021 16.6548 16.8121 3665880
HPG 21-Nov-18 16.9695 16.9695 16.8121 16.8571 2046460
HPG 20-Nov-18 16.8346 17.1718 16.7897 16.947 3308050
HPG 19-Nov-18 17.0819 17.1268 16.7672 16.8571 4301050
HPG 18-Nov-18 17.1043 17.1717 16.9469 17.0369 3067330
HPG 17-Nov-18 17.0369 17.374 16.9695 17.0818 5115160
HPG 16-Nov-18 16.7672 17.0818 16.7447 16.9245 4636200
HPG 15-Nov-18 16.4076 16.6548 16.3626 16.6323 4240470
HPG 14-Nov-18 16.6324 16.7672 16.4076 16.4975 2979310
HPG 13-Nov-18 16.0479 16.5873 16.0029 16.5874 5917410
HPG 12-Nov-18 15.8681 15.9355 15.6883 15.9355 3157390
HPG 11-Nov-18 16.1378 16.1828 15.8681 15.8681 2957540
HPG 10-Nov-18 15.958 16.2052 15.8456 16.1603 4192570
HPG 9-Nov-18 16.2278 16.2278 15.8681 15.958 5304750
HPG 8-Nov-18 15.9131 16.1828 15.9131 16.1828 6081580
HPG 7-Nov-18 15.7782 15.9355 15.7108 15.9131 3246220
HPG 6-Nov-18 15.7557 15.8231 15.6658 15.7782 2819890
HPG 5-Nov-18 15.6433 15.8906 15.6433 15.7557 3918570
HPG 4-Nov-18 15.486 15.7332 15.486 15.6658 3576470
HPG 3-Nov-18 15.4186 15.6434 15.3962 15.486 5137980
HPG 2-Nov-18 15.2838 15.4636 15.2388 15.4636 5261300
HPG 1-Nov-18 15.1039 15.2613 15.0815 15.2388 5658750
HPG 31-Oct-18 14.9691 15.2163 14.9691 15.1489 3342600
HPG 30-Oct-18 14.8567 15.059 14.8117 15.059 2082950
HPG 29-Oct-18 14.7893 15.0365 14.7443 14.9466 2976640
HPG 28-Oct-18 15.1489 15.1714 14.8567 14.8792 3275910
HPG 27-Oct-18 15.059 15.2837 14.9915 15.1714 3031150
HPG 26-Oct-18 15.3961 15.3961 15.1264 15.1264 3100480
HPG 25-Oct-18 15.059 15.3961 14.9691 15.3961 7328470
HPG 24-Oct-18 15.4635 15.4635 15.014 15.059 4573670
HPG 23-Oct-18 14.6994 15.2838 14.6769 15.2837 6421140
HPG 22-Oct-18 14.3622 14.7218 14.3622 14.6994 2919330
HPG 21-Oct-18 14.2948 14.3847 14.2723 14.3847 1892780
HPG 20-Oct-18 14.4297 14.5196 14.2724 14.3173 2387220
HPG 19-Oct-18 14.5421 14.587 14.4746 14.5196 1428790
HPG 18-Oct-18 14.3847 14.542 14.3397 14.4971 1487440
HPG 17-Oct-18 14.4746 14.5196 14.3623 14.3847 1588200
HPG 16-Oct-18 14.5196 14.6095 14.4522 14.5196 1338210
HPG 15-Oct-18 14.6095 14.6769 14.4971 14.5196 2158020
HPG 14-Oct-18 14.3847 14.7893 14.3847 14.6994 3792470
HPG 13-Oct-18 14.4297 14.5645 14.3173 14.5196 3079000
HPG 12-Oct-18 14.5196 14.7219 14.5196 14.587 1550080
HPG 11-Oct-18 14.7668 14.7668 14.5645 14.587 1492240
HPG 10-Oct-18 14.4746 14.7893 14.4072 14.7443 2780360
HPG 9-Oct-18 14.1375 14.4746 14.1375 14.3847 2302570
HPG 8-Oct-18 14.0026 14.2948 13.9801 14.2049 3045580
HPG 7-Oct-18 14.1824 14.2499 14.0701 14.115 4577090
HPG 6-Oct-18 14.115 14.2723 13.8453 14.2274 5852240
HPG 5-Oct-18 14.4072 14.5421 14.2948 14.2948 3961970
HPG 4-Oct-18 14.2948 14.4521 14.1599 14.4072 7643890
HPG 3-Oct-18 15.1714 15.1714 14.6095 14.7668 5055550
HPG 2-Oct-18 15.2612 15.486 15.1489 15.1489 3809400
HPG 1-Oct-18 14.8567 15.1039 14.7892 15.1039 2996090
HPG 30-Sep-18 14.8343 14.9242 14.6994 14.8342 3529680
HPG 29-Sep-18 14.9242 14.9242 14.4746 14.7893 5710870
HPG 28-Sep-18 14.8342 14.9691 14.8117 14.8792 5380960
HPG 27-Sep-18 15.059 15.0815 14.8118 14.8342 5284990
HPG 26-Sep-18 14.8343 15.059 14.7893 14.9691 5624250
HPG 25-Sep-18 14.9466 14.9466 14.6993 14.7893 3003200
HPG 24-Sep-18 14.8342 15.0814 14.7668 14.8342 4802760
HPG 23-Sep-18 14.3847 15.2837 14.3847 14.8342 7979110
HPG 22-Sep-18 14.115 14.3847 14.0251 14.3847 7332030
HPG 21-Sep-18 13.7778 14.1374 13.7778 14.0026 4514140
HPG 20-Sep-18 13.7778 13.8228 13.7328 13.8003 1958450
HPG 19-Sep-18 13.8677 13.8677 13.7553 13.7778 2673780
HPG 18-Sep-18 13.8003 13.9127 13.7329 13.8677 2511280
HPG 17-Sep-18 13.8453 13.8453 13.7104 13.8453 3030110
HPG 16-Sep-18 13.7329 13.8678 13.7104 13.8228 2123300
HPG 15-Sep-18 13.8452 13.8452 13.643 13.7554 3868940
HPG 14-Sep-18 13.6654 13.8902 13.6654 13.8902 3360510
HPG 13-Sep-18 13.9351 13.9801 13.6654 13.7104 4579560
HPG 12-Sep-18 14.2209 14.2659 13.7934 13.8677 9519180
HPG 11-Sep-18 13.3203 13.7201 13.3203 13.6359 11733730
HPG 10-Sep-18 13.2781 13.3623 13.194 13.3203 4805780
HPG 9-Sep-18 12.9625 13.215 12.9415 13.215 3739790
HPG 8-Sep-18 13.194 13.2151 12.9625 13.0046 4399880
HPG 7-Sep-18 13.2361 13.3413 13.1729 13.2361 3949410
HPG 6-Sep-18 13.2571 13.3413 13.1308 13.2571 5384820
HPG 5-Sep-18 12.8994 13.2572 12.8994 13.215 8211260
HPG 4-Sep-18 12.5838 12.8363 12.5417 12.8363 7122100
HPG 3-Sep-18 12.6258 12.731 12.5627 12.6048 4605780
HPG 2-Sep-18 12.7521 12.7731 12.5627 12.6258 3559100
HPG 1-Sep-18 12.9205 12.9205 12.689 12.7521 3916570
HPG 31-Aug-18 12.3313 13.0046 12.3313 12.7942 8341190
HPG 30-Aug-18 12.5627 12.5627 12.3523 12.3523 3388780
HPG 29-Aug-18 12.3312 12.5837 12.3312 12.5417 4611820
HPG 28-Aug-18 12.3313 12.3733 12.2471 12.2891 1846100
HPG 27-Aug-18 12.3733 12.4786 12.3102 12.3523 2081150
HPG 26-Aug-18 12.205 12.3943 12.1839 12.3523 3289470
HPG 25-Aug-18 12.2471 12.2471 12.1629 12.226 3362870
HPG 24-Aug-18 12.0787 12.3312 12.0787 12.1629 2366700
HPG 23-Aug-18 12.0787 12.1208 11.9524 12.0787 2576500
HPG 22-Aug-18 12.205 12.2891 11.9945 11.9945 3916890
HPG 21-Aug-18 12.205 12.3733 12.205 12.226 2510930
HPG 20-Aug-18 12.4154 12.4364 12.205 12.205 5684020
HPG 19-Aug-18 12.4996 12.5206 12.3944 12.4154 3426170
HPG 18-Aug-18 12.689 12.71 12.4154 12.4996 3027090
HPG 17-Aug-18 12.6679 12.7941 12.6679 12.689 3986120
HPG 16-Aug-18 12.6259 12.7311 12.5838 12.6258 3910870
HPG 15-Aug-18 12.3102 12.5417 12.2471 12.4996 4265190
HPG 14-Aug-18 12.2891 12.3312 12.247 12.2681 3316640
HPG 13-Aug-18 12.2891 12.3312 12.2891 12.2891 2495480
HPG 12-Aug-18 12.2681 12.3734 12.2471 12.2891 2558020
HPG 11-Aug-18 12.3733 12.4154 12.247 12.2471 2315880
HPG 10-Aug-18 12.2891 12.3944 12.2681 12.3733 7712150
HPG 9-Aug-18 12.3312 12.4995 12.0787 12.4154 6407120
HPG 8-Aug-18 12.4996 12.4996 12.0788 12.2891 4574520
HPG 7-Aug-18 12.6259 12.71 12.4786 12.5417 3193390
HPG 6-Aug-18 12.8362 12.8573 12.5837 12.6469 2528340
HPG 5-Aug-18 12.7942 12.8994 12.71 12.8152 1963090
HPG 4-Aug-18 13.0257 13.0467 12.8153 12.8152 2167010
HPG 3-Aug-18 12.8153 13.0467 12.7521 13.0257 4167070
HPG 2-Aug-18 12.8994 12.9205 12.6469 12.7311 5291790
HPG 1-Aug-18 13.0256 13.0677 12.7731 12.8363 4472670
HPG 31-Jul-18 13.1519 13.2361 12.8362 13.0046 3510790
HPG 30-Jul-18 13.2571 13.3623 13.215 13.2571 3009260
HPG 29-Jul-18 13.3834 13.4045 13.2151 13.2992 4231190
HPG 28-Jul-18 13.4675 13.4886 13.3623 13.4255 3139100
HPG 27-Jul-18 13.4675 13.4886 13.2992 13.4465 4318150
HPG 26-Jul-18 13.173 13.4886 13.0678 13.4044 4327880
HPG 25-Jul-18 13.4675 13.4886 13.215 13.2361 4587810
HPG 24-Jul-18 13.4675 14.0147 13.4465 13.5938 7700040
HPG 23-Jul-18 12.9204 13.4675 12.8994 13.4465 4490760
HPG 22-Jul-18 12.6258 12.9625 12.6258 12.8573 3390840
HPG 21-Jul-18 12.5561 12.7879 12.4297 12.6048 8091460
HPG 20-Jul-18 12.0647 12.2331 12.0226 12.1769 5883840
HPG 19-Jul-18 12.0647 12.1208 11.9524 12.0507 2948930
HPG 18-Jul-18 12.1488 12.1629 12.0506 12.0787 3248280
HPG 17-Jul-18 12.0646 12.0927 11.9945 12.0787 2938830
HPG 16-Jul-18 11.9244 12.0366 11.8963 11.9945 2599800
HPG 15-Jul-18 12.0647 12.0927 11.8683 11.8963 2598780
HPG 14-Jul-18 11.9244 12.0366 11.8963 12.0226 3582260
HPG 13-Jul-18 11.728 11.7701 11.6719 11.742 958720
HPG 12-Jul-18 11.7561 11.8262 11.5877 11.5877 4447530
HPG 11-Jul-18 11.728 11.7561 11.7 11.728 988750
HPG 10-Jul-18 11.7841 11.7981 11.6298 11.6579 2582180
HPG 9-Jul-18 11.8403 11.8403 11.7841 11.7981 1597180
HPG 8-Jul-18 11.8122 11.8403 11.728 11.8122 1984280
HPG 7-Jul-18 11.7841 12.0647 11.7701 11.8122 6007990
HPG 6-Jul-18 11.5877 11.8262 11.5737 11.7841 4294340
HPG 5-Jul-18 11.5597 11.5878 11.5316 11.5737 2014690
HPG 4-Jul-18 11.6158 11.6439 11.5316 11.5597 1917450
HPG 3-Jul-18 11.5035 11.6438 11.4474 11.5597 2560640
HPG 2-Jul-18 11.7841 11.7841 11.5035 11.5035 1779190
HPG 1-Jul-18 11.5316 11.7982 11.4755 11.7841 7913230
HPG 30-Jun-18 11.209 11.5036 11.0547 11.4755 3802640
HPG 29-Jun-18 11.3632 11.4194 11.223 11.223 2358760
HPG 28-Jun-18 11.3352 11.3492 11.1809 11.2931 3949350
HPG 27-Jun-18 11.3632 11.4334 11.251 11.3492 2402300
HPG 26-Jun-18 11.2791 11.4755 11.251 11.3913 4527400
HPG 25-Jun-18 11.8403 11.8824 11.223 11.2791 7920920
HPG 24-Jun-18 11.742 11.8963 11.6859 11.8543 4324840
HPG 23-Jun-18 12.0085 12.0366 11.6719 11.7841 13251990
HPG 22-Jun-18 12.4856 12.5136 12.2892 12.4294 5439270
HPG 21-Jun-18 12.724 12.724 12.5416 12.5417 4491020
HPG 20-Jun-18 12.6539 12.7381 12.5697 12.6679 3767830
HPG 19-Jun-18 12.6258 12.7661 12.5697 12.6539 4524800
HPG 18-Jun-18 12.4856 12.5978 12.4856 12.5557 2291640
HPG 17-Jun-18 12.4715 12.5978 12.4435 12.4435 4005140
HPG 16-Jun-18 12.5977 12.6679 12.4715 12.4996 5763710
HPG 15-Jun-18 12.5697 12.5697 12.4294 12.5276 3232800
HPG 14-Jun-18 12.4014 12.6398 12.4014 12.5136 8714000
HPG 13-Jun-18 12.205 12.3733 12.1208 12.3733 4596640
HPG 12-Jun-18 12.3733 12.4855 12.1208 12.1208 5400770
HPG 11-Jun-18 11.9244 11.9805 11.8402 11.9805 1714550
HPG 10-Jun-18 11.7841 11.9384 11.7841 11.8683 907340
HPG 9-Jun-18 11.8402 11.8402 11.7701 11.7841 1167800
HPG 8-Jun-18 11.8121 11.9244 11.7841 11.7841 1195100
HPG 7-Jun-18 11.6438 11.8823 11.6438 11.8402 1186610
HPG 6-Jun-18 11.5877 11.742 11.5737 11.6298 1908870
HPG 5-Jun-18 11.7841 11.8542 11.6719 11.6719 2807280
HPG 4-Jun-18 11.7841 11.9104 11.714 11.7841 2562530
HPG 3-Jun-18 12.1068 12.1489 11.7841 11.7841 4140650
HPG 2-Jun-18 12.205 12.2471 12.1208 12.1208 2579390
HPG 1-Jun-18 12.4014 12.4014 12.2471 12.2471 1816920
HPG 31-May-18 12.3032 12.3453 12.205 12.3453 1669830
HPG 30-May-18 12.1208 12.3733 12.1208 12.3032 2985620
HPG 29-May-18 12.205 12.233 12.0506 12.1068 2617980
HPG 28-May-18 12.4014 12.4715 12.1208 12.1769 4204960
HPG 27-May-18 12.3593 12.4295 12.3453 12.3733 3018500
HPG 26-May-18 12.4295 12.4856 12.3032 12.3453 2346300
HPG 25-May-18 12.1489 12.3874 12.1208 12.3453 3044660
HPG 24-May-18 12.1208 12.1909 12.1068 12.1068 1969290
HPG 23-May-18 12.2049 12.247 12.1208 12.1208 2021280
HPG 22-May-18 12.1208 12.2751 12.1068 12.233 3467160
HPG 21-May-18 12.2891 12.3172 12.1067 12.1068 3831250
HPG 20-May-18 12.177 12.3032 12.1489 12.2891 3826190
HPG 19-May-18 11.9244 12.1208 11.8122 12.0507 4268440
HPG 18-May-18 11.8122 12.1208 11.7842 11.9244 6126040
HPG 17-May-18 11.6438 11.8262 11.6158 11.7561 2405340
HPG 16-May-18 11.6438 11.7139 11.5737 11.5877 1312730
HPG 15-May-18 11.728 11.8262 11.6017 11.6438 2430260
HPG 14-May-18 11.5596 11.8122 11.5596 11.728 3688380
HPG 13-May-18 11.6719 11.6999 11.5316 11.5877 1830580
HPG 12-May-18 11.3773 11.728 11.3773 11.6859 2633270
HPG 11-May-18 11.4194 11.4615 11.3072 11.3773 2687280
HPG 10-May-18 11.4615 11.4755 11.3633 11.4194 2412750
HPG 9-May-18 11.4755 11.6018 11.4474 11.4755 2565360
HPG 8-May-18 11.4896 11.6158 11.4615 11.4755 1912140
HPG 7-May-18 11.4755 11.6158 11.4474 11.4615 2987910
HPG 6-May-18 11.9244 11.9524 11.3913 11.4755 4956320
HPG 5-May-18 11.8683 12.0787 11.8402 11.8963 6102780
HPG 4-May-18 11.7561 11.8823 11.728 11.8402 4769370
HPG 3-May-18 11.8683 11.9244 11.714 11.714 4391230
HPG 2-May-18 11.2931 11.9244 11.2791 11.8122 6140310
HPG 1-May-18 11.4194 11.4755 11.2791 11.3212 2916960
HPG 30-Apr-18 11.7 11.714 11.3633 11.4194 3054300
HPG 29-Apr-18 11.7841 11.8402 11.6718 11.714 3239970
HPG 28-Apr-18 11.728 11.8542 11.6719 11.6999 2522970
HPG 27-Apr-18 11.7561 11.8683 11.6719 11.6859 2206150
HPG 26-Apr-18 11.8963 11.9104 11.728 11.7561 3014150
HPG 25-Apr-18 11.6158 11.7841 11.5316 11.7841 3303700
HPG 24-Apr-18 11.6999 11.7981 11.5597 11.5877 3101710
HPG 23-Apr-18 11.7841 11.9104 11.7 11.728 3054490
HPG 22-Apr-18 11.7841 11.9665 11.756 11.8122 4225640
HPG 21-Apr-18 11.5597 11.8683 11.5597 11.7841 4588760
HPG 20-Apr-18 11.4474 11.6158 11.4334 11.5597 3990070
HPG 19-Apr-18 11.5596 11.6157 11.4474 11.4895 3408550
HPG 18-Apr-18 11.728 11.742 11.6298 11.6438 3802720
HPG 17-Apr-18 11.6438 11.6438 11.0827 11.4895 9411610
HPG 16-Apr-18 11.5877 11.728 11.5597 11.6438 4669020
HPG 15-Apr-18 11.2089 11.5596 11.1388 11.5316 4122990
HPG 14-Apr-18 11.0827 11.1669 11.0547 11.1107 1521270
HPG 13-Apr-18 11.0827 11.0827 10.9003 11.0266 3416740
HPG 12-Apr-18 11.3352 11.3352 11.0827 11.0827 2809280
HPG 11-Apr-18 11.3633 11.5456 11.3352 11.3352 1519710
HPG 10-Apr-18 11.5316 11.5316 11.2791 11.4334 2216260
HPG 9-Apr-18 11.0967 11.5316 11.0967 11.4474 3415950
HPG 8-Apr-18 11.1107 11.1528 11.0125 11.0967 1633800
HPG 7-Apr-18 11.1107 11.2089 10.9564 11.0967 2550830
HPG 6-Apr-18 11.2791 11.3072 11.0126 11.1107 3373480
HPG 5-Apr-18 11.5035 11.5596 11.279 11.2791 2876450
HPG 4-Apr-18 11.5316 11.6157 11.4755 11.5035 2218550
HPG 3-Apr-18 11.6158 11.6719 11.4755 11.5456 1596170
HPG 2-Apr-18 11.5036 11.7561 11.4334 11.5737 3624200
HPG 1-Apr-18 11.1108 11.4334 11.1108 11.4194 3936870
HPG 31-Mar-18 11.2791 11.4474 11.1669 11.1669 2726800
HPG 30-Mar-18 11.5035 11.6999 11.3352 11.3352 4372760
HPG 29-Mar-18 11.2791 11.6578 11.1388 11.5877 4735200
HPG 28-Mar-18 11.8403 11.9525 11.3914 11.4474 6287140
HPG 27-Mar-18 11.0266 11.756 11.0266 11.7561 8816090
HPG 26-Mar-18 11.5035 11.5316 10.9985 10.9985 5932030
HPG 25-Mar-18 12.0366 12.1488 11.3632 11.5316 12092340
HPG 24-Mar-18 12.2049 12.2611 11.9384 12.0366 5642520
HPG 23-Mar-18 12.3452 12.4013 12.219 12.233 4993350
HPG 22-Mar-18 12.4013 12.5697 12.0927 12.3312 12594180
HPG 21-Mar-18 12.8222 12.9064 12.4855 12.4855 6696480
HPG 20-Mar-18 12.9204 13.0467 12.7941 12.8222 7055060
HPG 19-Mar-18 13.1028 13.187 12.9625 13.0186 3445480
HPG 18-Mar-18 13.0467 13.187 12.9766 13.1028 3327970
HPG 17-Mar-18 12.8784 13.0046 12.8503 12.9766 3471140
HPG 16-Mar-18 12.8503 12.9766 12.668 12.8924 2874560
HPG 15-Mar-18 12.9625 13.0186 12.8783 12.8784 3065270
HPG 14-Mar-18 12.9345 13.1028 12.8223 12.9625 4309820
HPG 13-Mar-18 12.7381 12.9625 12.6258 12.7942 2996420
HPG 12-Mar-18 12.71 12.8223 12.6118 12.7521 3028200
HPG 11-Mar-18 12.6258 12.8923 12.5977 12.7942 4311630
HPG 10-Mar-18 12.4014 12.5417 12.3593 12.4855 9026300
HPG 9-Mar-18 12.1769 12.4855 12.1769 12.4014 3018930
HPG 8-Mar-18 12.1629 12.3312 12.1629 12.233 1433230
HPG 7-Mar-18 12.0647 12.3733 12.0647 12.2611 3410530
HPG 6-Mar-18 12.3031 12.3172 12.0506 12.0647 3209760
HPG 5-Mar-18 12.5978 12.6259 12.3733 12.4294 2978500
HPG 4-Mar-18 12.3453 12.682 12.2331 12.5978 5541710
HPG 3-Mar-18 11.8683 12.3453 11.7561 12.3453 4529030
HPG 2-Mar-18 11.8402 11.9805 11.8122 11.8683 3353490
HPG 1-Mar-18 11.9524 11.9805 11.756 11.7841 3626000
HPG 28-Feb-18 12.0086 12.0086 11.8403 11.8963 2283700
HPG 27-Feb-18 11.8683 12.0367 11.8403 12.0086 3023220
HPG 26-Feb-18 11.5596 11.7841 11.4755 11.7561 3069560
HPG 25-Feb-18 11.9244 11.9806 11.6439 11.6438 4916380
HPG 24-Feb-18 12.0647 12.0928 11.9244 11.9525 2303950
HPG 23-Feb-18 11.8978 12.0661 11.8416 12.0647 5867250
HPG 22-Feb-18 11.7546 11.9438 11.5654 11.5891 5811280
HPG 21-Feb-18 11.4471 11.66 11.4471 11.66 3521490
HPG 20-Feb-18 11.3762 11.5182 11.3526 11.4708 2748960
HPG 19-Feb-18 11.5655 11.6364 11.3999 11.3999 3656710
HPG 18-Feb-18 11.6128 11.7547 11.4945 11.5418 4116040
HPG 17-Feb-18 11.1398 11.5891 11.1398 11.4945 4700970
HPG 16-Feb-18 11.0451 11.258 10.9978 11.1161 3597400
HPG 15-Feb-18 10.8322 10.9505 10.7849 10.9505 4573000
HPG 14-Feb-18 11.116 11.1633 10.8085 10.8322 4563390
HPG 13-Feb-18 10.714 10.9269 10.714 10.8795 3931110
HPG 12-Feb-18 10.2883 10.8796 10.2883 10.714 5703740
HPG 11-Feb-18 10.099 10.241 10.099 10.241 2351520
HPG 10-Feb-18 10.2174 10.2883 10.0991 10.1227 1978940
HPG 9-Feb-18 10.0517 10.1937 9.9808 10.1937 4794470
HPG 8-Feb-18 10.3119 10.3356 10.0754 10.0754 3081510
HPG 7-Feb-18 10.0518 10.2174 10.0281 10.2173 3050500
HPG 6-Feb-18 10.3119 10.3592 10.0991 10.0991 6370060
HPG 5-Feb-18 10.5485 10.5485 10.2883 10.4302 4652710
HPG 4-Feb-18 10.5721 10.5957 10.4065 10.5248 6189170
HPG 3-Feb-18 10.241 10.5957 10.241 10.5484 5902350
HPG 2-Feb-18 10.1701 10.2647 10.0282 10.2173 7309600
HPG 1-Feb-18 9.6733 10.0044 9.626 10.0045 4989480
HPG 31-Jan-18 9.6024 9.768 9.4841 9.6733 3766690
HPG 30-Jan-18 9.697 9.697 9.224 9.5078 5190610
HPG 29-Jan-18 9.7443 9.8862 9.6969 9.7443 2884960
HPG 28-Jan-18 9.9098 9.9808 9.7206 9.7206 2728420
HPG 27-Jan-18 10.1701 10.1701 9.697 9.9335 4442630
HPG 26-Jan-18 9.6024 10.1227 9.5787 10.0045 5985260
HPG 25-Jan-18 9.4841 9.6261 9.2949 9.6024 3726150
HPG 24-Jan-18 9.8626 9.8862 9.5078 9.5078 5141750
HPG 23-Jan-18 9.8152 9.9335 9.8152 9.8389 3746150
HPG 22-Jan-18 9.6497 9.7916 9.5077 9.7206 5547040
HPG 21-Jan-18 10.0991 10.1464 9.5788 9.5787 5163140
HPG 20-Jan-18 10.17 10.2173 9.9098 10.0991 5754320
HPG 19-Jan-18 9.9099 10.17 9.8153 10.1227 3680720
HPG 18-Jan-18 9.4841 9.697 9.4132 9.697 4957280
HPG 17-Jan-18 9.5314 9.6497 9.4841 9.5078 4927570
HPG 16-Jan-18 9.4605 9.5078 9.3895 9.4368 4158970
HPG 15-Jan-18 9.4132 9.5551 9.3896 9.4132 5658560
HPG 14-Jan-18 9.4132 9.5314 9.3422 9.3659 3438530
HPG 13-Jan-18 9.1767 9.3895 9.153 9.2949 4457030
HPG 12-Jan-18 9.1294 9.295 9.1057 9.153 1830580
HPG 11-Jan-18 9.0584 9.224 8.9165 9.224 3206680
HPG 10-Jan-18 9.4368 9.4604 8.8219 9.1767 12178690
HPG 9-Jan-18 9.3422 9.5315 9.3422 9.4841 4020040
HPG 8-Jan-18 9.2713 9.4369 9.224 9.3659 2285990
HPG 7-Jan-18 9.1767 9.3896 9.1767 9.2713 3610830
HPG 6-Jan-18 8.9874 9.082 8.9165 9.0821 1648120
HPG 5-Jan-18 8.9638 9.0584 8.8455 8.8455 5659440
HPG 4-Jan-18 8.9875 9.1531 8.9875 9.0111 2814140
HPG 3-Jan-18 8.9638 9.153 8.8928 8.9875 2129160
HPG 2-Jan-18 8.609 8.9638 8.5617 8.9638 3443200
HPG 1-Jan-18 8.7272 8.7272 8.5853 8.6327 2928110
HPG 31-Dec-17 8.7037 8.8692 8.68 8.7509 2439340
HPG 30-Dec-17 8.7983 8.7983 8.6327 8.68 2965630
HPG 29-Dec-17 8.68 8.8456 8.6327 8.7273 3724890
HPG 28-Dec-17 8.3962 8.5854 8.3962 8.5854 3047640
HPG 27-Dec-17 8.4671 8.68 8.3488 8.3725 7411920
HPG 26-Dec-17 8.4198 8.4908 8.3489 8.4198 6462490
HPG 25-Dec-17 8.136 8.3489 8.0887 8.3252 5218950
HPG 24-Dec-17 7.9941 8.2543 7.9468 8.136 5684250
HPG 23-Dec-17 8.0414 8.0887 7.9704 7.9941 3495250
HPG 22-Dec-17 7.8995 8.0414 7.8995 7.9941 3173180
HPG 21-Dec-17 7.8285 7.9232 7.8049 7.8758 1594940
HPG 20-Dec-17 7.9468 7.9942 7.8522 7.8522 1851110
HPG 19-Dec-17 7.9942 8.0888 7.9468 7.9705 1842560
HPG 18-Dec-17 7.9468 8.0651 7.9232 7.9705 1526440
HPG 17-Dec-17 7.8522 8.0178 7.8285 7.9705 1149830
HPG 16-Dec-17 7.8522 7.8759 7.8049 7.8522 1426750
HPG 15-Dec-17 7.8285 7.9468 7.8048 7.8522 1726020
HPG 14-Dec-17 7.9705 7.9705 7.8285 7.8285 1773380
HPG 13-Dec-17 7.8759 7.9941 7.8759 7.9468 1339920
HPG 12-Dec-17 7.8521 7.8758 7.7812 7.8522 2259110
HPG 11-Dec-17 7.9941 8.0177 7.8285 7.8758 3860220
HPG 10-Dec-17 8.1834 8.207 8.0414 8.0414 1742800
HPG 9-Dec-17 8.0415 8.1597 8.0178 8.1597 2497620
HPG 8-Dec-17 7.9232 8.0415 7.8759 7.9232 4939730
HPG 7-Dec-17 8.136 8.207 8.0177 8.0178 3455700
HPG 6-Dec-17 8.1833 8.2542 8.0177 8.0414 4098640
HPG 5-Dec-17 8.3016 8.7036 8.1596 8.2779 7908200
HPG 4-Dec-17 8.0178 8.3726 7.9942 8.2779 6404100
HPG 3-Dec-17 7.6629 7.9231 7.6629 7.9232 3455190
HPG 2-Dec-17 7.7102 7.7576 7.6156 7.6866 1669040
HPG 1-Dec-17 7.8049 7.8049 7.663 7.7339 2321780
HPG 30-Nov-17 7.7576 7.8995 7.6866 7.8049 3019430
HPG 29-Nov-17 7.8049 7.9231 7.7812 7.8049 3046090
HPG 28-Nov-17 7.4738 7.7576 7.4501 7.7339 4327260
HPG 27-Nov-17 7.4265 7.5684 7.4265 7.4501 3670790
HPG 26-Nov-17 7.3792 7.4501 7.2845 7.3792 2813360
HPG 25-Nov-17 7.4265 7.4265 7.3082 7.3082 3047720
HPG 24-Nov-17 7.4738 7.5448 7.4028 7.4028 2734540
HPG 23-Nov-17 7.3555 7.5211 7.3555 7.4265 2142460
HPG 22-Nov-17 7.4974 7.4974 7.3082 7.3555 3106110
HPG 21-Nov-17 7.4501 7.5211 7.4264 7.4974 2850420
HPG 20-Nov-17 7.3556 7.4975 7.3556 7.4501 5057970
HPG 19-Nov-17 7.119 7.3555 7.0953 7.2846 7079970
HPG 18-Nov-17 7.19 7.261 7.119 7.119 2701300
HPG 17-Nov-17 6.9298 7.1427 6.9298 7.1427 1954970
HPG 16-Nov-17 6.9061 6.9534 6.8824 6.9298 536800
HPG 15-Nov-17 6.8588 6.9771 6.8351 6.9061 986480
HPG 14-Nov-17 6.9771 7.0008 6.8115 6.8588 1523320
HPG 13-Nov-17 6.9771 7.1427 6.9534 6.9771 2460570
HPG 12-Nov-17 7.0244 7.0718 6.9771 6.9771 1579390
HPG 11-Nov-17 7.0954 7.19 7.048 7.0481 2044410
HPG 10-Nov-17 6.8825 7.0717 6.8825 7.0717 1174990
HPG 9-Nov-17 6.8115 6.9061 6.7878 6.8588 1704310
HPG 8-Nov-17 6.9061 7.0008 6.8115 6.8115 1758820
HPG 7-Nov-17 6.9298 7.0244 6.8825 6.9298 1576220
HPG 6-Nov-17 7.0718 7.0718 6.9771 6.9771 1602960
HPG 5-Nov-17 7.0717 7.1663 7.0481 7.0481 1512420
HPG 4-Nov-17 7.1191 7.1191 7.0244 7.0244 2584200
HPG 3-Nov-17 7.1427 7.19 7.0717 7.0954 2100490
HPG 2-Nov-17 7.1427 7.1427 7.0481 7.0717 1634300
HPG 1-Nov-17 7.1427 7.2137 7.0244 7.0954 2696450
HPG 31-Oct-17 6.8588 7.1426 6.8588 7.0954 3870560
HPG 30-Oct-17 6.7879 6.8825 6.7405 6.8115 2144310
HPG 29-Oct-17 6.7643 6.7879 6.7169 6.7642 1245540
HPG 28-Oct-17 6.8589 6.9771 6.7406 6.7406 2672170
HPG 27-Oct-17 6.6696 6.9298 6.6696 6.8352 6767430
HPG 26-Oct-17 6.5278 6.646 6.5041 6.575 2201530
HPG 25-Oct-17 6.4095 6.5514 6.3621 6.5041 758830
HPG 24-Oct-17 6.4804 6.5041 6.3858 6.3858 737360
HPG 23-Oct-17 6.5041 6.5277 6.3385 6.4331 1616220
HPG 22-Oct-17 6.5987 6.5987 6.4568 6.4804 964040
HPG 21-Oct-17 6.8115 6.8115 6.5986 6.5987 941320
HPG 20-Oct-17 6.4805 6.717 6.4568 6.7169 1862030
HPG 19-Oct-17 6.4568 6.5987 6.4331 6.4568 941770
HPG 18-Oct-17 6.4331 6.4568 6.3385 6.4331 669660
HPG 17-Oct-17 6.5987 6.5987 6.4331 6.4331 807300
HPG 16-Oct-17 6.3621 6.5514 6.3621 6.4331 1091060
HPG 15-Oct-17 6.3385 6.4095 6.3385 6.3858 704540
HPG 14-Oct-17 6.3386 6.4095 6.3386 6.3385 502930
HPG 13-Oct-17 6.2676 6.3386 6.2676 6.3149 605330
HPG 12-Oct-17 6.2439 6.3385 6.2439 6.3149 489920
HPG 11-Oct-17 6.3858 6.3858 6.1493 6.2439 1033620
HPG 10-Oct-17 6.3858 6.4331 6.3385 6.3858 155980
HPG 9-Oct-17 6.3622 6.4095 6.3622 6.3858 177320
HPG 8-Oct-17 6.2439 6.3622 6.2202 6.3385 1232420
HPG 7-Oct-17 6.2676 6.3622 6.2439 6.3385 289590
HPG 6-Oct-17 6.5041 6.6224 6.3149 6.3149 855840
HPG 5-Oct-17 6.3149 6.5041 6.2676 6.5041 860030
HPG 4-Oct-17 6.3622 6.4331 6.2675 6.2676 778140
HPG 3-Oct-17 6.3149 6.3858 6.2912 6.3385 1218350
HPG 2-Oct-17 6.2675 6.4094 6.2202 6.2439 1299900
HPG 1-Oct-17 6.1493 6.4568 6.1493 6.4331 1238860
HPG 30-Sep-17 6.0548 6.1257 5.9838 6.0547 2755250
HPG 29-Sep-17 5.8655 6.0311 5.8655 6.0311 2017340
HPG 28-Sep-17 5.9364 6.0311 5.8418 5.9601 1989300
HPG 27-Sep-17 5.8892 6.0311 5.8655 5.9601 2466700
HPG 26-Sep-17 5.7 5.8892 5.6527 5.8655 2898070
HPG 25-Sep-17 6.2676 6.2913 5.9838 6.0311 2199370
HPG 24-Sep-17 6.4804 6.4804 6.2439 6.2676 1479820
HPG 23-Sep-17 6.646 6.646 6.504 6.5041 685150
HPG 22-Sep-17 6.5277 6.646 6.5277 6.6223 343540
HPG 21-Sep-17 6.5987 6.5987 6.5277 6.5514 488320
HPG 20-Sep-17 6.5513 6.6459 6.504 6.5514 864290
HPG 19-Sep-17 6.7642 6.7878 6.6459 6.6696 1030130
HPG 18-Sep-17 6.7406 6.8589 6.7406 6.8588 658730
HPG 17-Sep-17 6.7878 6.8352 6.7405 6.7406 628760
HPG 16-Sep-17 6.8824 6.9298 6.8115 6.8115 404530
HPG 15-Sep-17 6.9298 6.9298 6.8352 6.9061 390410
HPG 14-Sep-17 6.9062 6.9771 6.8589 6.9298 652720
HPG 13-Sep-17 6.8589 6.8825 6.7879 6.8352 466130
HPG 12-Sep-17 6.9771 7.0008 6.8352 6.8352 1002190
HPG 11-Sep-17 6.9771 7.0244 6.9534 6.9771 403760
HPG 10-Sep-17 6.9771 7.0481 6.9771 6.9771 230640
HPG 9-Sep-17 7.0481 7.0481 6.9534 6.9771 664920
HPG 8-Sep-17 7.0717 7.0717 7.0008 7.0244 435510
HPG 7-Sep-17 7.1427 7.1427 7.0481 7.0954 881460
HPG 6-Sep-17 7.19 7.261 7.1427 7.19 9525010
HPG 5-Sep-17 7.2136 7.2373 7.1663 7.19 644820
HPG 4-Sep-17 7.261 7.261 7.2136 7.2136 754300
HPG 3-Sep-17 7.2136 7.2846 7.2136 7.2373 1399890
HPG 2-Sep-17 7.3319 7.3319 7.2373 7.2373 1578990
HPG 1-Sep-17 6.9772 7.0718 6.9535 7.0481 849510
HPG 31-Aug-17 7.0244 7.0954 6.9535 6.9535 1068970
HPG 30-Aug-17 7.1663 7.19 7.048 7.0481 530540
HPG 29-Aug-17 7.0244 7.19 7.0007 7.1663 776960
HPG 28-Aug-17 7.119 7.1663 7.048 7.0717 691540
HPG 27-Aug-17 7.2373 7.2373 7.119 7.1663 817290
HPG 26-Aug-17 7.2373 7.3083 7.2136 7.2373 658700
HPG 25-Aug-17 7.1663 7.2609 7.1663 7.2373 1342220
HPG 24-Aug-17 7.2373 7.2609 7.1663 7.1663 1041490
HPG 23-Aug-17 7.3318 7.3318 7.1899 7.2136 1147460
HPG 22-Aug-17 7.5211 7.592 7.4028 7.4028 3387410
HPG 21-Aug-17 7.4265 7.5684 7.3792 7.4974 2819750
HPG 20-Aug-17 7.119 7.3555 7.0717 7.3555 2194230
HPG 19-Aug-17 7.1427 7.19 7.119 7.119 1097160
HPG 18-Aug-17 7.0954 7.1663 7.0954 7.1427 966110
HPG 17-Aug-17 7.0244 7.1191 7.0008 7.0717 812890
HPG 16-Aug-17 7.119 7.119 7.048 7.0481 436500
HPG 15-Aug-17 7.1664 7.19 7.0954 7.119 596730
HPG 14-Aug-17 7.0008 7.2137 7.0008 7.1427 2014180
HPG 13-Aug-17 7.1427 7.1427 7.0007 7.0008 1217400
HPG 12-Aug-17 7.119 7.1427 7.0717 7.119 1306930
HPG 11-Aug-17 7.1663 7.19 7.048 7.119 1406120
HPG 10-Aug-17 7.2136 7.2373 7.1663 7.1663 730200
HPG 9-Aug-17 7.2609 7.2846 7.1899 7.2136 674010
HPG 8-Aug-17 7.2846 7.3556 7.2609 7.2609 555820
HPG 7-Aug-17 7.3319 7.4029 7.2846 7.3319 925860
HPG 6-Aug-17 7.3555 7.4028 7.3318 7.3319 651500
HPG 5-Aug-17 7.4738 7.4738 7.3082 7.3555 1137210
HPG 4-Aug-17 7.3792 7.4502 7.3082 7.4501 934900
HPG 3-Aug-17 7.4501 7.4501 7.3318 7.3792 1201140
HPG 2-Aug-17 7.4501 7.4974 7.4264 7.4501 1046520
HPG 1-Aug-17 7.4502 7.5211 7.4265 7.4501 1479150
HPG 31-Jul-17 7.4974 7.5211 7.4264 7.4265 986700
HPG 30-Jul-17 7.5447 7.5684 7.4737 7.4974 837210
HPG 29-Jul-17 7.5448 7.663 7.5448 7.5447 1371800
HPG 28-Jul-17 7.5684 7.5684 7.4738 7.5211 1050300
HPG 27-Jul-17 7.3555 7.4502 7.3555 7.4265 881840
HPG 26-Jul-17 7.4265 7.5211 7.3555 7.3792 1133870
HPG 25-Jul-17 7.5684 7.5684 7.4028 7.4265 1727880
HPG 24-Jul-17 7.6157 7.6157 7.5211 7.5684 1717090
HPG 23-Jul-17 7.6866 7.7576 7.5447 7.5684 2343410
HPG 22-Jul-17 7.663 7.8758 7.6393 7.6393 2543820
HPG 21-Jul-17 7.663 7.7103 7.6393 7.6393 1203260
HPG 20-Jul-17 7.7103 7.7339 7.663 7.663 903340
HPG 19-Jul-17 7.6867 7.8049 7.663 7.7576 2015180
HPG 18-Jul-17 7.663 7.7576 7.592 7.663 1589230
HPG 17-Jul-17 7.4738 7.6393 7.4264 7.6157 1920520
HPG 16-Jul-17 7.5921 7.5921 7.4265 7.4501 1510940
HPG 15-Jul-17 7.4975 7.5921 7.4502 7.5684 3208050
HPG 14-Jul-17 7.3082 7.4265 7.2845 7.4265 1300420
HPG 13-Jul-17 7.2609 7.4028 7.2609 7.3082 903700
HPG 12-Jul-17 7.19 7.261 7.19 7.2609 304040
HPG 11-Jul-17 7.1427 7.2609 7.1427 7.19 554080
HPG 10-Jul-17 7.0954 7.119 7.0244 7.119 1006020
HPG 9-Jul-17 7.3318 7.3792 7.1426 7.1427 1005260
HPG 8-Jul-17 7.3792 7.4265 7.3319 7.3555 506830
HPG 7-Jul-17 7.4975 7.4975 7.4028 7.4265 1011600
HPG 6-Jul-17 7.4501 7.5211 7.4028 7.4738 1064130
HPG 5-Jul-17 7.4974 7.5684 7.4501 7.5211 786300
HPG 4-Jul-17 7.2609 7.6394 7.19 7.4974 2153670
HPG 3-Jul-17 7.2137 7.3083 7.19 7.2846 1592720
HPG 2-Jul-17 7.0481 7.19 7.0481 7.0954 608370
HPG 1-Jul-17 6.9298 7.0244 6.9061 7.0244 356310
HPG 30-Jun-17 6.9061 6.9535 6.8825 6.9061 480030
HPG 29-Jun-17 7.0244 7.0717 6.8825 6.9298 594000
HPG 28-Jun-17 7.1663 7.19 7.0244 7.0244 880950
HPG 27-Jun-17 7.1663 7.2609 7.0953 7.19 697840
HPG 26-Jun-17 7.2373 7.2846 7.1664 7.2609 1426770
HPG 25-Jun-17 6.9298 7.1426 6.9061 7.1427 815360
HPG 24-Jun-17 6.9534 7.0481 6.8825 6.9061 895920
HPG 23-Jun-17 7.119 7.19 6.9771 7.0244 830070
HPG 22-Jun-17 7.3318 7.3318 7.048 7.119 1419780
HPG 21-Jun-17 7.3555 7.4738 7.3318 7.3555 1450450
HPG 20-Jun-17 7.4501 7.4501 7.3319 7.3555 1019870
HPG 19-Jun-17 7.4028 7.5684 7.3791 7.4738 2353430
HPG 18-Jun-17 7.4501 7.5447 7.3555 7.4028 2252900
HPG 17-Jun-17 7.19 7.5211 7.19 7.4501 1892880
HPG 16-Jun-17 6.5277 7.0954 6.5277 7.0954 2794310
HPG 15-Jun-17 7.0008 7.0008 6.646 6.646 4405860
HPG 14-Jun-17 7.2136 7.2136 6.9534 7.1427 2521210
HPG 13-Jun-17 7.5211 7.5684 7.3082 7.3555 1210690
HPG 12-Jun-17 7.5447 7.5683 7.3791 7.5211 1641650
HPG 11-Jun-17 7.4974 7.6157 7.4264 7.592 1422730
HPG 10-Jun-17 7.7576 7.7576 7.4974 7.4974 1433820
HPG 9-Jun-17 7.7102 7.8758 7.5683 7.7103 1829940
HPG 8-Jun-17 7.8285 7.8758 7.592 7.7339 2493440
HPG 7-Jun-17 8.1124 8.1124 7.8286 7.8758 2887340
HPG 6-Jun-17 8.2779 8.2779 8.1123 8.1597 1979760
HPG 5-Jun-17 8.1361 8.3253 8.1361 8.2306 2228850
HPG 4-Jun-17 7.8995 8.1124 7.8522 8.0651 2700970
HPG 3-Jun-17 7.9705 7.9705 7.8285 7.8522 998530
HPG 2-Jun-17 7.8049 7.9941 7.7813 7.9468 1060620
HPG 1-Jun-17 7.6866 7.8758 7.6393 7.7103 996510
HPG 31-May-17 7.5683 7.7812 7.4501 7.6866 2856040
HPG 30-May-17 7.9231 7.9705 7.6866 7.6866 2290540
HPG 29-May-17 7.8758 8.0651 7.8522 7.9468 1363300
HPG 28-May-17 8.0414 8.1834 7.8995 7.8995 3073500
HPG 27-May-17 8.4198 8.4908 8.1123 8.1124 2009060
HPG 26-May-17 8.2779 8.4908 8.2779 8.4198 2415310
HPG 25-May-17 7.8285 8.2542 7.8285 8.1833 3303290
HPG 24-May-17 7.9942 8.0651 7.8049 7.8285 1600250
HPG 23-May-17 7.4502 7.9232 7.4502 7.9232 5105670
HPG 22-May-17 7.2136 7.4265 7.2136 7.4265 2696070
HPG 21-May-17 7.119 7.2137 7.0008 7.2136 1390780
HPG 20-May-17 7.1664 7.3083 7.1191 7.1427 2675200
HPG 19-May-17 6.7405 7.0244 6.6932 7.0008 1582160
HPG 18-May-17 6.9298 6.9534 6.7642 6.7642 931880
HPG 17-May-17 6.7879 7.0244 6.6696 6.9061 2295100
HPG 16-May-17 6.8589 6.9535 6.7642 6.7879 1169610
HPG 15-May-17 6.9771 6.9771 6.8351 6.8352 1348180
HPG 14-May-17 7.0008 7.0244 6.8825 6.9061 1809260
HPG 13-May-17 7.119 7.2136 7.0007 7.0481 1753620
HPG 12-May-17 6.9535 7.261 6.8589 7.119 2857450
HPG 11-May-17 6.7879 6.9771 6.7879 6.9535 1864540
HPG 10-May-17 6.7879 6.8588 6.7642 6.7879 1073110
HPG 9-May-17 6.6696 6.7879 6.6223 6.7642 925320
HPG 8-May-17 6.8352 6.8589 6.6223 6.6696 1078850
HPG 7-May-17 6.5986 6.8352 6.575 6.8352 3428620
HPG 6-May-17 6.4568 6.6224 6.4568 6.6223 1060110
HPG 5-May-17 6.4804 6.6223 6.4331 6.4568 726400
HPG 4-May-17 6.5514 6.5987 6.4804 6.4804 898180
HPG 3-May-17 6.5986 6.6696 6.575 6.5987 1042290
HPG 2-May-17 6.5513 6.7406 6.5513 6.6696 801860
HPG 1-May-17 6.5987 6.5987 6.5278 6.575 524900
HPG 30-Apr-17 6.6696 6.6933 6.5041 6.5041 2592640
HPG 29-Apr-17 6.7879 6.7879 6.6459 6.6933 887580
HPG 28-Apr-17 6.7879 6.8115 6.6933 6.7169 1581070
HPG 27-Apr-17 6.8116 6.9771 6.7642 6.8352 1806050
HPG 26-Apr-17 6.7642 6.8115 6.7169 6.7879 1672040
HPG 25-Apr-17 6.8115 6.8825 6.7169 6.7642 1333800
HPG 24-Apr-17 6.8352 6.9062 6.7406 6.8115 1445080
HPG 23-Apr-17 6.5041 6.7169 6.5041 6.6933 3194220
HPG 22-Apr-17 6.1493 6.575 6.1256 6.3858 2789760
HPG 21-Apr-17 6.0311 6.173 6.0311 6.1493 917010
HPG 20-Apr-17 6.1021 6.1021 5.9365 5.9838 1935780
HPG 19-Apr-17 6.0547 6.1257 6.0547 6.0784 1077090
HPG 18-Apr-17 6.173 6.244 6.0547 6.0547 1464690
HPG 17-Apr-17 6.1966 6.2676 6.1966 6.2203 948500
HPG 16-Apr-17 6.2912 6.3149 6.2439 6.2439 543570
HPG 15-Apr-17 6.3385 6.3858 6.2675 6.2912 559300
HPG 14-Apr-17 6.2675 6.4095 6.2675 6.3385 423170
HPG 13-Apr-17 6.4094 6.4331 6.3148 6.3385 414100
HPG 12-Apr-17 6.3622 6.4568 6.2912 6.4331 681280
HPG 11-Apr-17 6.3622 6.4332 6.2439 6.3149 202540
HPG 10-Apr-17 6.2676 6.3622 6.2439 6.3622 500280
HPG 9-Apr-17 6.3149 6.3622 6.2203 6.3149 580790
HPG 8-Apr-17 5.9128 6.3149 5.9128 6.3149 904140
HPG 7-Apr-17 5.8182 5.9601 5.8182 5.9128 859380
HPG 6-Apr-17 6.0547 6.1493 5.8655 5.8655 1773500
HPG 5-Apr-17 6.3385 6.3385 6.1729 6.173 554930
HPG 4-Apr-17 6.173 6.3386 6.1493 6.3385 734690
HPG 3-Apr-17 6.3149 6.3622 6.1493 6.2203 1291880
HPG 2-Apr-17 6.646 6.646 6.3622 6.3622 684210
HPG 1-Apr-17 6.6459 6.7169 6.5277 6.5514 405070
HPG 31-Mar-17 6.8197 6.9855 6.6777 6.6696 565420
HPG 30-Mar-17 6.7025 6.7795 6.7025 6.7487 540380
HPG 29-Mar-17 6.8257 6.8565 6.7024 6.7025 993740
HPG 28-Mar-17 6.6716 6.8873 6.6562 6.8103 767180
HPG 27-Mar-17 6.8874 6.8874 6.6254 6.6716 1045680
HPG 26-Mar-17 6.9335 7.0106 6.7795 6.7795 394780
HPG 25-Mar-17 6.8719 6.8873 6.8565 6.8565 371010
HPG 24-Mar-17 6.9644 7.0106 6.8411 6.8565 485650
HPG 23-Mar-17 6.949 7.1031 6.949 6.949 639770
HPG 22-Mar-17 6.949 6.949 6.9182 6.949 424870
HPG 21-Mar-17 7.0106 7.026 6.9336 6.949 375410
HPG 20-Mar-17 6.8874 7.1647 6.8874 7.026 982040
HPG 19-Mar-17 6.9644 7.026 6.9182 6.9182 725910
HPG 18-Mar-17 6.8411 7.0106 6.8411 6.9336 1231840
HPG 17-Mar-17 6.8103 6.8565 6.8103 6.8257 422120
HPG 16-Mar-17 6.8719 6.8719 6.8103 6.8103 201090
HPG 15-Mar-17 6.8257 6.8565 6.8103 6.8103 388880
HPG 14-Mar-17 6.8103 6.8873 6.8103 6.8103 397900
HPG 13-Mar-17 6.8719 6.8719 6.8103 6.8103 334680
HPG 12-Mar-17 6.8103 6.9027 6.8103 6.8411 469470
HPG 11-Mar-17 6.9028 6.9182 6.8258 6.8411 271760
HPG 10-Mar-17 6.8103 6.949 6.7795 6.9182 1033520
HPG 9-Mar-17 6.7795 6.8103 6.7333 6.7949 450390
HPG 8-Mar-17 6.7949 6.8719 6.7641 6.7795 573070
HPG 7-Mar-17 6.7795 6.8257 6.7795 6.7949 668940
HPG 6-Mar-17 6.7949 6.8411 6.7487 6.7795 685590
HPG 5-Mar-17 6.7641 6.8257 6.7487 6.7641 253180
HPG 4-Mar-17 6.7641 6.8565 6.7487 6.7641 498620
HPG 3-Mar-17 6.7949 6.8565 6.7641 6.7795 765950
HPG 2-Mar-17 6.8566 6.9028 6.7949 6.8257 804400
HPG 1-Mar-17 7.1339 7.1339 6.9336 6.9336 1140180
HPG 28-Feb-17 6.7795 7.1339 6.7487 7.1339 2188020
HPG 27-Feb-17 6.8565 6.9027 6.7024 6.7795 1270400
HPG 26-Feb-17 6.9798 6.9952 6.8412 6.8719 1092640
HPG 25-Feb-17 6.949 7.0723 6.9336 6.9336 640370
HPG 24-Feb-17 7.1647 7.1647 6.9182 6.949 1037700
HPG 23-Feb-17 7.2109 7.2571 7.1493 7.1647 472400
HPG 22-Feb-17 7.2572 7.3188 7.1955 7.2109 750130
HPG 21-Feb-17 7.365 7.4882 7.3188 7.3188 485870
HPG 20-Feb-17 7.4883 7.5499 7.3804 7.3958 924780
HPG 19-Feb-17 7.3033 7.5498 7.3033 7.4883 1110350
HPG 18-Feb-17 7.288 7.288 7.2264 7.2725 296850
HPG 17-Feb-17 7.2725 7.365 7.2725 7.288 752710
HPG 16-Feb-17 7.2571 7.3187 7.2417 7.2571 324080
HPG 15-Feb-17 7.1493 7.288 7.1493 7.2571 670000
HPG 14-Feb-17 7.1801 7.2571 7.103 7.1185 635450
HPG 13-Feb-17 7.3496 7.3496 7.1955 7.2571 1111170
HPG 12-Feb-17 7.4574 7.519 7.3187 7.3804 645750
HPG 11-Feb-17 7.5037 7.5807 7.4574 7.4574 487940
HPG 10-Feb-17 7.5807 7.5961 7.4728 7.5961 416880
HPG 9-Feb-17 7.5191 7.6424 7.4729 7.5807 337680
HPG 8-Feb-17 7.4728 7.6115 7.3958 7.5191 328920
HPG 7-Feb-17 7.1339 7.4575 7.1339 7.4574 382460
HPG 6-Feb-17 6.9336 7.1647 6.7949 7.1339 700570
HPG 5-Feb-17 7.0877 7.1647 6.9028 6.9028 368440
HPG 4-Feb-17 7.0723 7.1955 7.0415 7.0877 202240
HPG 3-Feb-17 6.9336 6.949 6.7795 6.9182 972680
HPG 2-Feb-17 7.1339 7.2725 6.949 6.9644 603690
HPG 1-Feb-17 7.3188 7.3958 7.1955 7.1955 456170
HPG 31-Jan-17 7.365 7.5191 7.3188 7.3188 193890
HPG 30-Jan-17 7.6115 7.6115 7.365 7.365 790190
HPG 29-Jan-17 7.781 7.781 7.5653 7.6115 305240
HPG 28-Jan-17 7.858 7.858 7.6731 7.781 187910
HPG 27-Jan-17 7.7811 7.8581 7.6886 7.781 1091760
HPG 26-Jan-17 7.9351 7.9351 7.6732 7.6732 1167630
HPG 25-Jan-17 8.1662 8.1662 7.858 7.9351 1294880
HPG 24-Jan-17 8.2433 8.2433 8.0892 8.1662 258970
HPG 23-Jan-17 8.1662 8.2432 8.0892 8.2433 628920
HPG 22-Jan-17 8.0892 8.1662 8.0122 8.1662 146590
HPG 21-Jan-17 8.1662 8.2432 8.0892 8.0892 293800
HPG 20-Jan-17 8.2433 8.2433 8.1662 8.1662 220730
HPG 19-Jan-17 8.2433 8.3973 8.2433 8.3203 199440
HPG 18-Jan-17 8.2433 8.3203 8.0892 8.3203 229360
HPG 17-Jan-17 8.2433 8.3203 8.2433 8.3203 77750
HPG 16-Jan-17 8.2433 8.4744 8.2433 8.3203 695280
HPG 15-Jan-17 8.1662 8.3203 8.0892 8.3203 409230
HPG 14-Jan-17 8.1662 8.2432 8.0892 8.1662 107380
HPG 13-Jan-17 8.2433 8.3203 8.1663 8.1662 232770
HPG 12-Jan-17 8.0121 8.2432 8.0121 8.2433 260380
HPG 11-Jan-17 8.1662 8.3203 8.0892 8.1662 207020
HPG 10-Jan-17 8.0892 8.1662 8.0892 8.1662 685640
HPG 9-Jan-17 7.9351 8.0892 7.8581 8.0892 385200
HPG 8-Jan-17 7.704 8.0892 7.704 7.9351 414450
HPG 7-Jan-17 7.8581 7.8581 7.6578 7.704 273800
HPG 6-Jan-17 7.8581 7.9351 7.781 7.8581 188070
HPG 5-Jan-17 8.0121 8.0121 7.9351 7.9351 187190
HPG 4-Jan-17 8.0121 8.0892 7.8581 7.9351 464800
HPG 3-Jan-17 7.4882 7.9351 7.4882 7.9351 398810
HPG 2-Jan-17 7.442 7.5344 7.4266 7.442 555400
HPG 1-Jan-17 7.3958 7.5345 7.3958 7.442 538720
HPG 31-Dec-16 7.627 7.704 7.1493 7.365 1517960
HPG 30-Dec-16 8.0121 8.0121 7.6269 7.6732 651220
HPG 29-Dec-16 8.1662 8.1662 8.0121 8.0121 84760
HPG 28-Dec-16 7.9351 8.1662 7.9351 8.1662 82360
HPG 27-Dec-16 8.0892 8.1662 8.0121 8.0892 157820
HPG 26-Dec-16 8.0891 8.2432 7.858 8.1662 542440
HPG 25-Dec-16 8.3203 8.3973 7.9351 8.0121 945890
HPG 24-Dec-16 8.5514 8.5514 8.3203 8.3973 421550
HPG 23-Dec-16 8.5514 8.6285 8.4744 8.5514 697150
HPG 22-Dec-16 8.4744 8.5514 8.3974 8.4744 341620
HPG 21-Dec-16 8.3973 8.4744 8.3203 8.4744 481290
HPG 20-Dec-16 8.3973 8.3973 8.2433 8.3203 168670
HPG 19-Dec-16 8.3203 8.4744 8.3203 8.3203 603620
HPG 18-Dec-16 8.3973 8.3973 8.1662 8.2433 390620
HPG 17-Dec-16 8.2433 8.3974 8.1663 8.3973 876480
HPG 16-Dec-16 8.4744 8.5514 8.1662 8.2433 703040
HPG 15-Dec-16 8.4744 8.5514 8.3974 8.4744 464830
HPG 14-Dec-16 8.4744 8.5514 8.3973 8.4744 200420
HPG 13-Dec-16 8.7055 8.7055 8.5514 8.5514 276110
HPG 12-Dec-16 8.6284 8.7055 8.5514 8.7055 586140
HPG 11-Dec-16 8.7055 8.7055 8.4743 8.5514 809030
HPG 10-Dec-16 8.7055 8.7825 8.6284 8.7825 213320
HPG 9-Dec-16 8.7825 8.8595 8.7055 8.7825 209400
HPG 8-Dec-16 8.8596 8.8596 8.6285 8.7825 367940
HPG 7-Dec-16 8.7826 8.9366 8.7826 8.8596 280040
HPG 6-Dec-16 8.8596 8.9366 8.7826 8.8596 182330
HPG 5-Dec-16 8.7055 8.9366 8.6285 8.8596 750900
HPG 4-Dec-16 8.6285 8.7055 8.6285 8.7055 481250
HPG 3-Dec-16 8.4744 8.7055 8.4744 8.7055 374310
HPG 2-Dec-16 8.7055 8.7055 8.4744 8.4744 145210
HPG 1-Dec-16 8.6284 8.7054 8.4743 8.5514 278880
HPG 30-Nov-16 8.7055 8.7825 8.5514 8.6284 264000
HPG 29-Nov-16 8.6285 8.7826 8.6285 8.7055 759020
HPG 28-Nov-16 8.3973 8.4743 8.3203 8.4744 706290
HPG 27-Nov-16 8.3203 8.3973 8.3203 8.3973 382610
HPG 26-Nov-16 8.3973 8.4744 8.3203 8.3973 324890
HPG 25-Nov-16 8.0892 8.3203 8.0892 8.3203 464930
HPG 24-Nov-16 8.3203 8.3973 8.1662 8.1662 352360
HPG 23-Nov-16 8.4743 8.4743 8.2432 8.3973 332940
HPG 22-Nov-16 8.5514 8.7054 8.3973 8.3973 564550
HPG 21-Nov-16 8.4744 8.6285 8.4744 8.6284 743530
HPG 20-Nov-16 8.3974 8.5514 8.3974 8.4744 290660
HPG 19-Nov-16 8.2433 8.4744 8.2433 8.4744 878530
HPG 18-Nov-16 8.2432 8.3203 7.9351 8.2433 1463780
HPG 17-Nov-16 8.5514 8.5514 8.0892 8.1662 1505530
HPG 16-Nov-16 8.7055 8.7825 8.4744 8.5514 802020
HPG 15-Nov-16 9.0136 9.0136 8.7054 8.7055 1027190
HPG 14-Nov-16 9.0136 9.0136 8.8595 9.0136 805500
HPG 13-Nov-16 8.9366 9.1677 8.9366 9.0136 437640
HPG 12-Nov-16 9.0907 9.1677 9.0137 9.0136 799150
HPG 11-Nov-16 8.8596 9.0907 8.8596 9.0907 907940
HPG 10-Nov-16 8.9366 8.9366 8.8596 8.8596 485590
HPG 9-Nov-16 9.0137 9.0907 8.8596 8.8596 838220
HPG 8-Nov-16 9.1677 9.1677 9.0907 9.0907 414030
HPG 7-Nov-16 9.0136 9.0907 8.9366 9.0907 445580
HPG 6-Nov-16 8.9366 9.0137 8.8596 8.9366 563620
HPG 5-Nov-16 8.8596 9.0136 8.8596 8.8596 640320
HPG 4-Nov-16 8.9366 9.0136 8.8596 8.9366 216250
HPG 3-Nov-16 8.9366 9.0136 8.9366 8.9366 240460
HPG 2-Nov-16 8.9366 9.0136 8.7825 9.0136 535230
HPG 1-Nov-16 8.8596 9.0137 8.7826 9.0136 842670
HPG 31-Oct-16 8.6285 8.9366 8.6285 8.8596 713690
HPG 30-Oct-16 8.7054 8.8595 8.7054 8.7055 1018950
HPG 29-Oct-16 8.7825 8.9366 8.6284 8.6284 1950450
HPG 28-Oct-16 9.0136 9.0136 8.8595 8.9366 807390
HPG 27-Oct-16 8.8596 9.0137 8.7826 9.0136 1078400
HPG 26-Oct-16 8.9366 9.0136 8.7825 8.8596 996270
HPG 25-Oct-16 8.9366 9.0907 8.9366 8.9366 669190
HPG 24-Oct-16 8.8596 8.9366 8.8596 8.9366 581170
HPG 23-Oct-16 9.0907 9.0907 8.8596 8.8596 637720
HPG 22-Oct-16 9.0137 9.0907 8.8596 9.0907 496070
HPG 21-Oct-16 9.2447 9.3218 8.9366 9.0907 1615550
HPG 20-Oct-16 9.3988 9.4758 9.3218 9.3988 912510
HPG 19-Oct-16 9.3218 9.3988 9.2447 9.3988 471490
HPG 18-Oct-16 9.1677 9.5529 9.1677 9.3988 1783140
HPG 17-Oct-16 9.0136 9.1677 9.0136 9.1677 1087640
HPG 16-Oct-16 9.0906 9.1677 8.9366 8.9366 989270
HPG 15-Oct-16 9.1678 9.1678 9.0137 9.0136 1431960
HPG 14-Oct-16 9.3988 9.4758 9.1677 9.2448 1007110
HPG 13-Oct-16 9.2448 9.3989 9.1678 9.3988 1316250
HPG 12-Oct-16 9.1677 9.3218 9.0907 9.2448 1722740
HPG 11-Oct-16 9.0136 9.2447 9.0136 9.1677 1727570
HPG 10-Oct-16 8.7826 9.0137 8.7826 9.0136 1209960
HPG 9-Oct-16 8.8596 8.9366 8.7826 8.8596 595440
HPG 8-Oct-16 8.7055 8.9366 8.7055 8.8596 1572760
HPG 7-Oct-16 8.7825 8.7825 8.7055 8.7055 561160
HPG 6-Oct-16 8.7825 8.7825 8.7055 8.7825 277720
HPG 5-Oct-16 8.7825 8.8595 8.7055 8.7825 593010
HPG 4-Oct-16 8.5514 8.7825 8.4744 8.7825 1147610
HPG 3-Oct-16 8.6284 8.7054 8.5514 8.5514 379740
HPG 2-Oct-16 8.5514 8.7054 8.5514 8.6284 425530
HPG 1-Oct-16 8.7055 8.7055 8.5514 8.6284 634450
HPG 30-Sep-16 8.7055 8.7825 8.6284 8.7055 627150
HPG 29-Sep-16 8.7825 8.8595 8.7055 8.7825 220780
HPG 28-Sep-16 8.6284 8.8595 8.6284 8.7825 1542240
HPG 27-Sep-16 8.6285 8.7055 8.5514 8.6284 485240
HPG 26-Sep-16 8.7826 8.8596 8.6285 8.7055 317120
HPG 25-Sep-16 8.5514 8.8596 8.5514 8.8596 1168010
HPG 24-Sep-16 8.5514 8.5514 8.4744 8.4744 386880
HPG 23-Sep-16 8.4744 8.5514 8.3974 8.4744 469280
HPG 22-Sep-16 8.6285 8.7055 8.4744 8.4744 1013310
HPG 21-Sep-16 8.8596 8.8596 8.6285 8.7055 709010
HPG 20-Sep-16 8.6285 8.8596 8.6285 8.8596 571810
HPG 19-Sep-16 8.7825 8.7825 8.6284 8.7055 814880
HPG 18-Sep-16 8.7826 8.9366 8.7055 8.7825 616180
HPG 17-Sep-16 8.8596 9.0136 8.8596 8.8596 1102450
HPG 16-Sep-16 8.8596 8.9366 8.7825 8.9366 955820
HPG 15-Sep-16 8.7826 8.9366 8.7826 8.9366 725780
HPG 14-Sep-16 8.9366 9.0136 8.7055 8.8596 2845830
HPG 13-Sep-16 8.6284 8.7825 8.6284 8.7825 724190
HPG 12-Sep-16 8.4744 8.7055 8.4744 8.6284 1460240
HPG 11-Sep-16 8.3203 8.4744 8.3203 8.4744 757710
HPG 10-Sep-16 8.4744 8.5514 8.3203 8.4744 820540
HPG 9-Sep-16 8.4744 8.6285 8.3974 8.5514 993560
HPG 8-Sep-16 8.3974 8.4744 8.3203 8.4744 675470
HPG 7-Sep-16 8.4744 8.5514 8.3973 8.4744 918740
HPG 6-Sep-16 8.4744 8.6285 8.3974 8.5514 1912660
HPG 5-Sep-16 8.3203 8.4744 8.2433 8.4744 2431870
HPG 4-Sep-16 8.2433 8.3203 8.1662 8.2433 380940
HPG 3-Sep-16 8.3203 8.3973 8.2433 8.3203 662690
HPG 2-Sep-16 8.1663 8.3203 8.1663 8.3203 658700
HPG 1-Sep-16 8.2433 8.3203 8.1663 8.2433 358260
HPG 31-Aug-16 8.2433 8.3974 8.1663 8.2433 717080
HPG 30-Aug-16 8.1663 8.3203 8.1663 8.2433 563530
HPG 29-Aug-16 8.2433 8.3203 8.0122 8.2433 399170
HPG 28-Aug-16 8.1662 8.2433 8.0892 8.2433 455000
HPG 27-Aug-16 8.2433 8.5514 7.9351 7.9351 2649320
HPG 26-Aug-16 8.0122 8.0892 7.8581 8.0892 409260
HPG 25-Aug-16 8.0122 8.0892 8.0122 8.0892 342110
HPG 24-Aug-16 7.8581 8.1662 7.8581 8.0892 790000
HPG 23-Aug-16 8.0121 8.0121 7.9351 7.9351 405150
HPG 22-Aug-16 7.6424 8.1662 7.6424 8.0121 1721510
HPG 21-Aug-16 7.704 7.704 7.627 7.6886 338460
HPG 20-Aug-16 7.5807 7.781 7.5807 7.704 272760
HPG 19-Aug-16 7.8581 7.8581 7.704 7.704 174660
HPG 18-Aug-16 7.704 7.8581 7.6886 7.8581 241090
HPG 17-Aug-16 7.4883 7.704 7.4883 7.704 89070
HPG 16-Aug-16 7.5499 7.6886 7.4883 7.4883 124100
HPG 15-Aug-16 7.8581 7.8581 7.5499 7.5499 221680
HPG 14-Aug-16 7.8581 7.9351 7.704 7.8581 139470
HPG 13-Aug-16 7.7811 7.9351 7.7811 7.8581 272060
HPG 12-Aug-16 7.7811 8.0122 7.7811 7.8581 592110
HPG 11-Aug-16 7.9351 7.9351 7.6577 7.8581 542370
HPG 10-Aug-16 7.8581 8.0892 7.8581 8.0121 798780
HPG 9-Aug-16 7.8581 7.9351 7.627 7.8581 501200
HPG 8-Aug-16 7.7811 7.9351 7.704 7.8581 292950
HPG 7-Aug-16 7.704 7.9351 7.6578 7.8581 656450
HPG 6-Aug-16 7.4729 7.627 7.3959 7.5499 814870
HPG 5-Aug-16 7.5037 7.5345 7.3958 7.4729 597610
HPG 4-Aug-16 7.5499 7.5653 7.4729 7.5037 377140
HPG 3-Aug-16 7.2725 7.5807 7.2417 7.5653 661770
HPG 2-Aug-16 7.2417 7.2725 7.0568 7.2571 274940
HPG 1-Aug-16 7.2417 7.365 6.8565 7.2109 842280
HPG 31-Jul-16 6.8257 7.3033 6.8257 7.2417 895160
HPG 30-Jul-16 6.7795 6.9028 6.7025 6.8257 383770
HPG 29-Jul-16 7.0106 7.0106 6.7179 6.7795 618170
HPG 28-Jul-16 6.7795 7.1801 6.6562 7.1185 1666890
HPG 27-Jul-16 7.1031 7.1031 6.7795 6.7795 2286010
HPG 26-Jul-16 7.3342 7.3958 7.1955 7.288 309820
HPG 25-Jul-16 7.4266 7.4266 7.0106 7.3804 486060
HPG 24-Jul-16 7.6269 7.6577 7.365 7.442 441510
HPG 23-Jul-16 7.5499 7.6577 7.5037 7.6577 245180
HPG 22-Jul-16 7.6423 7.6577 7.5499 7.5961 355500
HPG 21-Jul-16 7.3342 7.6424 7.3188 7.6423 737120
HPG 20-Jul-16 7.3892 7.3892 7.3123 7.3188 356790
HPG 19-Jul-16 7.2353 7.3005 7.1049 7.2353 592480
HPG 18-Jul-16 6.8442 7.2353 6.8442 7.2353 766020
HPG 17-Jul-16 6.779 6.9094 6.6486 6.779 314180
HPG 16-Jul-16 7.0398 7.105 6.7139 6.779 785140
HPG 15-Jul-16 7.105 7.1702 6.9746 7.0398 436260
HPG 14-Jul-16 6.9745 7.1049 6.7138 7.0398 1123200
HPG 13-Jul-16 7.3657 7.4309 6.9746 7.1049 1157870
HPG 12-Jul-16 7.4309 7.496 7.3005 7.4309 717290
HPG 11-Jul-16 7.3657 7.4309 7.3005 7.3005 554560
HPG 10-Jul-16 7.3657 7.4309 7.3005 7.4309 572920
HPG 9-Jul-16 7.3005 7.4309 7.3005 7.3657 437330
HPG 8-Jul-16 7.1701 7.4308 7.1049 7.4309 1562970
HPG 7-Jul-16 6.9094 7.2353 6.8442 7.2353 2110670
HPG 6-Jul-16 6.8442 6.9094 6.7138 6.8442 280760
HPG 5-Jul-16 6.779 6.8442 6.6486 6.779 962490
HPG 4-Jul-16 6.9094 6.9094 6.7139 6.779 551680
HPG 3-Jul-16 6.9746 6.9746 6.779 6.9094 935960
HPG 2-Jul-16 6.779 7.1049 6.779 6.9094 1812210
HPG 1-Jul-16 6.6486 6.8442 6.5834 6.8442 849750
HPG 30-Jun-16 6.7138 6.8442 6.5834 6.7138 1372940
HPG 29-Jun-16 6.9094 6.9094 6.6487 6.7138 1402690
HPG 28-Jun-16 6.9094 6.9745 6.8442 6.9094 1574040
HPG 27-Jun-16 6.7138 6.9094 6.7138 6.779 4092890
HPG 26-Jun-16 6.8442 6.8442 6.7138 6.779 1087390
HPG 25-Jun-16 6.4792 6.8443 6.4792 6.8442 1845240
HPG 24-Jun-16 6.4531 6.5183 6.3879 6.5053 997020
HPG 23-Jun-16 6.2836 6.401 6.2836 6.3879 754600
HPG 22-Jun-16 6.6487 6.6487 6.5183 6.5183 528450
HPG 21-Jun-16 6.7138 6.779 6.5834 6.6487 318840
HPG 20-Jun-16 6.5183 6.9094 6.5183 6.7138 1049760
HPG 19-Jun-16 6.3749 6.5183 6.3489 6.5053 579600
HPG 18-Jun-16 6.3619 6.3879 6.3228 6.3619 247070
HPG 17-Jun-16 6.44 6.44 6.3358 6.3358 200000
HPG 16-Jun-16 6.3358 6.414 6.3227 6.3879 429330
HPG 15-Jun-16 6.3879 6.3879 6.3097 6.3097 380290
HPG 14-Jun-16 6.1923 6.3097 6.1923 6.2315 475820
HPG 13-Jun-16 6.3227 6.414 6.3227 6.3227 430330
HPG 12-Jun-16 6.4531 6.4531 6.3097 6.3097 1159820
HPG 11-Jun-16 6.5835 6.7139 6.388 6.4531 439900
HPG 10-Jun-16 6.779 6.779 6.5835 6.6487 444670
HPG 9-Jun-16 6.3488 6.779 6.3358 6.779 1308480
HPG 8-Jun-16 6.1924 6.3619 6.1924 6.3358 450940
HPG 7-Jun-16 6.1794 6.2576 5.9969 6.1924 317840
HPG 6-Jun-16 6.2967 6.2967 6.062 6.1142 580100
HPG 5-Jun-16 6.3618 6.3879 6.2836 6.2967 293100
HPG 4-Jun-16 6.2576 6.3489 6.2315 6.3227 366290
HPG 3-Jun-16 6.3228 6.3228 6.2445 6.2576 464120
HPG 2-Jun-16 6.414 6.427 6.2967 6.3358 290910
HPG 1-Jun-16 6.3749 6.4401 6.3619 6.414 395480
HPG 31-May-16 6.2445 6.414 6.2184 6.3749 559150
HPG 30-May-16 6.2576 6.4922 6.2054 6.2054 811110
HPG 29-May-16 6.2315 6.2967 6.1664 6.2315 405900
HPG 28-May-16 6.3879 6.3879 6.1793 6.2185 780700
HPG 27-May-16 5.8795 6.3488 5.8795 6.3097 641460
HPG 26-May-16 6.0099 6.049 5.8795 5.9447 694630
HPG 25-May-16 6.1533 6.1533 5.9969 6.049 979630
HPG 24-May-16 6.2576 6.3749 6.1533 6.1533 829490
HPG 23-May-16 6.9094 6.9094 6.5835 6.5835 790880
HPG 22-May-16 6.8442 7.0397 6.5052 7.0398 703410
HPG 21-May-16 6.7139 7.0398 6.6487 6.779 1169800
HPG 20-May-16 6.2576 6.5835 6.2445 6.5835 1331750
HPG 19-May-16 6.062 6.1923 6.0229 6.1924 640840
HPG 18-May-16 5.8665 6.0229 5.8665 5.9968 510520
HPG 17-May-16 5.6448 5.8925 5.6187 5.8665 851610
HPG 16-May-16 5.6449 5.6709 5.6318 5.6448 161650
HPG 15-May-16 5.6318 5.7361 5.6188 5.6188 296570
HPG 14-May-16 5.5406 5.6319 5.5406 5.6318 600950
HPG 13-May-16 5.4753 5.5535 5.4753 5.5406 357660
HPG 12-May-16 5.5406 5.5797 5.5015 5.5014 282230
HPG 11-May-16 5.4753 5.5275 5.4102 5.5145 452830
HPG 10-May-16 5.371 5.4232 5.345 5.4232 476880
HPG 9-May-16 5.4101 5.4101 5.345 5.358 276250
HPG 8-May-16 5.345 5.4363 5.345 5.358 425630
HPG 7-May-16 5.345 5.4363 5.332 5.345 436570
HPG 6-May-16 5.2798 5.3841 5.2798 5.345 894520
HPG 5-May-16 5.2016 5.319 5.2016 5.2798 1290990
HPG 4-May-16 5.1886 5.2016 5.1625 5.1886 307630
HPG 3-May-16 5.2147 5.2147 5.1495 5.1886 137460
HPG 2-May-16 5.0712 5.1885 5.0712 5.1886 305860
HPG 1-May-16 5.1494 5.1494 5.0451 5.0712 2182440
HPG 30-Apr-16 5.1233 5.1494 5.0842 5.1364 212920
HPG 29-Apr-16 5.0451 5.0973 5.0451 5.0712 196470
HPG 28-Apr-16 4.993 5.1103 4.993 5.0712 50370
HPG 27-Apr-16 4.9539 5.2146 4.9539 4.993 566450
HPG 26-Apr-16 5.0452 5.0452 4.967 4.9669 404220
HPG 25-Apr-16 5.0191 5.1103 5.0191 5.0452 219390
HPG 24-Apr-16 5.0842 5.1233 5.0582 5.0712 225190
HPG 23-Apr-16 5.1364 5.1364 5.0842 5.1103 374740
HPG 22-Apr-16 5.1495 5.1625 5.0843 5.1103 515150
HPG 21-Apr-16 5.1886 5.2146 5.1755 5.1886 186550
HPG 20-Apr-16 5.2277 5.2407 5.1755 5.2016 251970
HPG 19-Apr-16 5.2538 5.2668 5.2407 5.2407 215820
HPG 18-Apr-16 5.2146 5.2798 5.2146 5.2668 157730
HPG 17-Apr-16 5.2798 5.2928 5.2537 5.2537 80150
HPG 16-Apr-16 5.2798 5.2798 5.2407 5.2537 257760
HPG 15-Apr-16 5.2407 5.2537 5.1494 5.2537 106490
HPG 14-Apr-16 5.2277 5.3189 5.2277 5.2407 145420
HPG 13-Apr-16 5.1625 5.2798 5.1625 5.2798 541610
HPG 12-Apr-16 5.1495 5.2147 5.1495 5.1755 512110
HPG 11-Apr-16 5.1756 5.1756 5.1234 5.1495 202890
HPG 10-Apr-16 5.1625 5.2016 5.1494 5.1495 457140
HPG 9-Apr-16 5.1755 5.2146 5.1364 5.2146 705190
HPG 8-Apr-16 5.1755 5.2016 5.1364 5.1364 252450
HPG 7-Apr-16 5.1756 5.2016 5.1104 5.1755 260890
HPG 6-Apr-16 5.2016 5.2016 5.0712 5.1495 324770
HPG 5-Apr-16 4.9539 5.2016 4.9408 5.2016 296420
HPG 4-Apr-16 4.9539 4.9669 4.9017 4.9278 353190
HPG 3-Apr-16 5.0061 5.0321 4.967 4.993 529400
HPG 2-Apr-16 4.98 5.0191 4.9539 5.0191 142520
HPG 1-Apr-16 4.9539 4.98 4.9409 4.9539 188140
HPG 31-Mar-16 4.9408 4.9669 4.9408 4.9539 458540
HPG 30-Mar-16 4.8757 4.9278 4.8757 4.9278 302020
HPG 29-Mar-16 4.8757 4.8887 4.8236 4.8757 186110
HPG 28-Mar-16 4.8496 4.8757 4.8235 4.8757 180930
HPG 27-Mar-16 4.8887 4.8887 4.8366 4.8496 216530
HPG 26-Mar-16 4.7453 4.8887 4.7453 4.8496 565000
HPG 25-Mar-16 4.7584 4.7845 4.7454 4.7714 250100
HPG 24-Mar-16 4.7323 4.7584 4.6671 4.7584 363990
HPG 23-Mar-16 4.7974 4.7974 4.7583 4.7584 393840
HPG 22-Mar-16 4.8235 4.8235 4.7583 4.7844 271160
HPG 21-Mar-16 4.8105 4.8496 4.7844 4.7844 689960
HPG 20-Mar-16 4.7453 4.7844 4.7323 4.7844 706360
HPG 19-Mar-16 4.6932 4.7453 4.6932 4.7062 504730
HPG 18-Mar-16 4.7062 4.7323 4.6932 4.6932 360960
HPG 17-Mar-16 4.7062 4.7062 4.6801 4.7062 303480
HPG 16-Mar-16 4.7062 4.7453 4.7062 4.7062 238390
HPG 15-Mar-16 4.7322 4.7322 4.6931 4.7062 436110
HPG 14-Mar-16 4.6932 4.7453 4.6932 4.7192 342480
HPG 13-Mar-16 4.6801 4.6931 4.6671 4.6932 232430
HPG 12-Mar-16 4.6671 4.7062 4.641 4.6801 655820
HPG 11-Mar-16 4.7062 4.7192 4.628 4.641 675400
HPG 10-Mar-16 4.7062 4.7453 4.6932 4.7062 665010
HPG 9-Mar-16 4.7323 4.7714 4.7062 4.7453 544720
HPG 8-Mar-16 4.5889 4.7584 4.5628 4.7323 912680
HPG 7-Mar-16 4.4846 4.6149 4.4715 4.5889 643070
HPG 6-Mar-16 4.5106 4.5367 4.4846 4.4976 451290
HPG 5-Mar-16 4.5107 4.5498 4.5107 4.5367 395190
HPG 4-Mar-16 4.5628 4.6019 4.5106 4.5107 1341200
HPG 3-Mar-16 4.5628 4.628 4.5628 4.5758 390270
HPG 2-Mar-16 4.5628 4.5888 4.5237 4.5628 758940
HPG 1-Mar-16 4.4325 4.5498 4.3803 4.5367 1133560
HPG 29-Feb-16 4.4715 4.5497 4.4455 4.4455 357800
HPG 28-Feb-16 4.5628 4.5758 4.4976 4.4976 414120
HPG 27-Feb-16 4.3021 4.5628 4.263 4.5628 914880
HPG 26-Feb-16 4.289 4.3021 4.2499 4.3021 645510
HPG 25-Feb-16 4.263 4.3021 4.263 4.276 213200
HPG 24-Feb-16 4.3021 4.3151 4.263 4.263 383920
HPG 23-Feb-16 4.3021 4.3151 4.276 4.3021 350430
HPG 22-Feb-16 4.2891 4.3021 4.2239 4.3021 314880
HPG 21-Feb-16 4.3151 4.3151 4.2369 4.263 319140
HPG 20-Feb-16 4.263 4.3543 4.263 4.3151 411160
HPG 19-Feb-16 4.1717 4.263 4.1587 4.263 622940
HPG 18-Feb-16 4.0283 4.1456 4.0283 4.1326 518840
HPG 17-Feb-16 4.0935 4.0935 3.9762 4.0283 323910
HPG 16-Feb-16 3.937 4.0935 3.924 4.0935 361760
HPG 15-Feb-16 3.8588 3.9631 3.8588 3.9631 152280
HPG 14-Feb-16 3.9762 3.9762 3.8849 3.8849 287430
HPG 13-Feb-16 4.0153 4.0153 3.9632 3.9892 214970
HPG 12-Feb-16 3.8361 3.9371 3.8235 3.9371 258620
HPG 11-Feb-16 3.874 3.8992 3.8109 3.8361 626420
HPG 10-Feb-16 3.9749 3.9875 3.8487 3.8866 685950
HPG 9-Feb-16 4.038 4.0632 4.0128 4.038 185840
HPG 8-Feb-16 4.0254 4.038 3.9749 4.038 359940
HPG 7-Feb-16 4.0633 4.0885 3.975 4.0254 919390
HPG 6-Feb-16 4.1642 4.1642 4.0506 4.0633 725230
HPG 5-Feb-16 4.1138 4.1643 4.0886 4.1642 554460
HPG 4-Feb-16 4.1011 4.1642 4.0759 4.1138 617830
HPG 3-Feb-16 4.1011 4.1768 4.1011 4.1011 725870
HPG 2-Feb-16 4.0255 4.139 4.0255 4.1011 704760
HPG 1-Feb-16 3.9876 4.0886 3.9876 4.0507 704010
HPG 31-Jan-16 3.9371 3.9875 3.9371 3.9876 192280
HPG 30-Jan-16 3.9497 4.0002 3.9245 3.9623 187090
HPG 29-Jan-16 3.9497 3.9749 3.9371 3.9497 179720
HPG 28-Jan-16 3.9875 3.9875 3.9244 3.9497 373340
HPG 27-Jan-16 4.0129 4.0381 3.9498 3.9623 382810
HPG 26-Jan-16 3.8993 4.0381 3.874 3.975 649140
HPG 25-Jan-16 3.8993 3.8993 3.8362 3.8614 320980
HPG 24-Jan-16 3.8236 3.874 3.8236 3.8614 123730
HPG 23-Jan-16 3.8487 3.8614 3.8235 3.8488 240980
HPG 22-Jan-16 3.773 3.8361 3.773 3.8235 269390
HPG 21-Jan-16 3.8488 3.8488 3.7857 3.8235 246510
HPG 20-Jan-16 3.71 3.8488 3.71 3.8488 220610
HPG 19-Jan-16 3.7983 3.8109 3.7352 3.7352 351070
HPG 18-Jan-16 3.8109 3.8361 3.7856 3.8109 530040
HPG 17-Jan-16 3.8866 3.9118 3.8235 3.8235 542740
HPG 16-Jan-16 3.9623 3.9749 3.8487 3.8866 954480
HPG 15-Jan-16 3.8866 3.9876 3.8866 3.9623 809760
HPG 14-Jan-16 3.9119 3.9245 3.8235 3.874 660720
HPG 13-Jan-16 3.8109 3.8614 3.8109 3.8614 596250
HPG 12-Jan-16 3.71 3.8362 3.6974 3.8109 871380
HPG 11-Jan-16 3.71 3.7226 3.6848 3.71 240380
HPG 10-Jan-16 3.7352 3.7731 3.71 3.71 443320
HPG 9-Jan-16 3.7604 3.773 3.6973 3.7352 768550
HPG 8-Jan-16 3.4576 3.6343 3.4576 3.6342 544110
HPG 7-Jan-16 3.4954 3.4954 3.4576 3.4576 318480
HPG 6-Jan-16 3.4954 3.5206 3.4828 3.4828 220090
HPG 5-Jan-16 3.4449 3.508 3.4449 3.4954 102510
HPG 4-Jan-16 3.5333 3.5459 3.4702 3.4828 601980
HPG 3-Jan-16 3.5459 3.5837 3.5206 3.5333 581570
HPG 2-Jan-16 3.5585 3.5837 3.4954 3.4954 368000
HPG 1-Jan-16 3.5838 3.5964 3.5586 3.5585 359440
HPG 31-Dec-15 3.4702 3.5837 3.4702 3.5838 191020
HPG 30-Dec-15 3.5333 3.5333 3.4575 3.4954 216250
HPG 29-Dec-15 3.6216 3.6469 3.5459 3.5585 483230
HPG 28-Dec-15 3.4449 3.5964 3.4071 3.5964 478650
HPG 27-Dec-15 3.4071 3.4323 3.3818 3.4197 1136460
HPG 26-Dec-15 3.5585 3.5711 3.344 3.4197 676880
HPG 25-Dec-15 3.5964 3.6595 3.5585 3.5711 690350
HPG 24-Dec-15 3.6468 3.6468 3.5585 3.5585 3356060
HPG 23-Dec-15 3.7226 3.7604 3.6973 3.6973 933550
HPG 22-Dec-15 3.7352 3.7857 3.7352 3.7478 937060
HPG 21-Dec-15 3.7479 3.7857 3.7226 3.7731 904440
HPG 20-Dec-15 3.7856 3.8361 3.7352 3.7731 1372640
HPG 19-Dec-15 3.9245 3.975 3.8866 3.8866 708000
HPG 18-Dec-15 3.8488 3.9371 3.8488 3.9245 866200
HPG 17-Dec-15 3.9371 3.9497 3.8487 3.8488 1124980
HPG 16-Dec-15 3.9876 4.0128 3.9623 3.9623 778670
HPG 15-Dec-15 4.0254 4.0633 3.9749 4.0128 584670
HPG 14-Dec-15 4.038 4.0506 4.0128 4.0254 313830
HPG 13-Dec-15 4.0128 4.038 3.9876 4.038 339900
HPG 12-Dec-15 3.975 4.0129 3.975 4.0128 607340
HPG 11-Dec-15 4.0381 4.0633 3.975 3.975 1291740
HPG 10-Dec-15 4.1011 4.1011 4.0507 4.0633 588640
HPG 9-Dec-15 4.1642 4.1895 4.139 4.139 891050
HPG 8-Dec-15 4.1516 4.1516 4.0885 4.139 678770
HPG 7-Dec-15 4.1517 4.1643 4.1012 4.139 991200
HPG 6-Dec-15 4.0885 4.139 4.0885 4.1138 1231890
HPG 5-Dec-15 3.9875 4.0885 3.9875 4.0759 833760
HPG 4-Dec-15 3.8867 4.0002 3.8867 3.9623 984970
HPG 3-Dec-15 3.9623 3.9749 3.9118 3.9119 786290
HPG 2-Dec-15 4.0002 4.0002 3.9497 3.9623 288600
HPG 1-Dec-15 3.9497 4.0633 3.9497 3.9623 787430
HPG 30-Nov-15 3.8488 3.9497 3.7857 3.9497 600430
HPG 29-Nov-15 3.874 3.874 3.7857 3.7857 300170
HPG 28-Nov-15 3.8487 3.8866 3.8235 3.8488 405230
HPG 27-Nov-15 3.7226 3.8614 3.6973 3.8361 301900
HPG 26-Nov-15 3.7857 3.7983 3.6847 3.6847 551380
HPG 25-Nov-15 3.874 3.8993 3.7857 3.8109 119450
HPG 24-Nov-15 3.7857 3.9119 3.7857 3.8614 425020
HPG 23-Nov-15 3.6595 3.8235 3.6595 3.7857 637510
HPG 22-Nov-15 3.6216 3.6595 3.5964 3.6595 294510
HPG 21-Nov-15 3.6721 3.6721 3.5838 3.5964 315900
HPG 20-Nov-15 3.5964 3.6595 3.5964 3.6469 285310
HPG 19-Nov-15 3.5711 3.6216 3.5459 3.5964 405820
HPG 18-Nov-15 3.4323 3.5838 3.4323 3.5459 496670
HPG 17-Nov-15 3.4323 3.4954 3.4323 3.4702 344050
HPG 16-Nov-15 3.3566 3.4449 3.3566 3.4323 206690
HPG 15-Nov-15 3.2935 3.445 3.2935 3.3692 475150
HPG 14-Nov-15 3.2809 3.344 3.2809 3.344 345580
HPG 13-Nov-15 3.2809 3.2935 3.2556 3.2809 241060
HPG 12-Nov-15 3.2936 3.3693 3.2809 3.2935 589320
HPG 11-Nov-15 3.3945 3.4071 3.3693 3.3819 410720
HPG 10-Nov-15 3.3187 3.4071 3.2556 3.3819 576320
HPG 9-Nov-15 3.4323 3.4323 3.3566 3.3692 753920
HPG 8-Nov-15 3.445 3.4955 3.3693 3.4323 773230
HPG 7-Nov-15 3.4071 3.5207 3.4071 3.445 962140
HPG 6-Nov-15 3.5964 3.6469 3.4071 3.4071 925260
HPG 5-Nov-15 3.609 3.6847 3.5838 3.609 476440
HPG 4-Nov-15 3.6721 3.6973 3.609 3.609 420570
HPG 3-Nov-15 3.5333 3.6721 3.5207 3.6216 479420
HPG 2-Nov-15 3.508 3.6216 3.508 3.5333 1217830
HPG 1-Nov-15 3.5838 3.6595 3.5459 3.5459 827910
HPG 31-Oct-15 3.5333 3.6848 3.5333 3.5964 1137660
HPG 30-Oct-15 3.2809 3.508 3.2809 3.5081 1521410
HPG 29-Oct-15 3.2052 3.3062 3.18 3.2809 634930
HPG 28-Oct-15 3.2052 3.243 3.2052 3.2431 354830
HPG 27-Oct-15 3.18 3.2431 3.1548 3.2178 396110
HPG 26-Oct-15 3.2557 3.2809 3.2178 3.2431 785020
HPG 25-Oct-15 3.1547 3.2178 3.1547 3.2178 562130
HPG 24-Oct-15 3.2178 3.2304 3.1169 3.1421 801770
HPG 23-Oct-15 3.1926 3.2557 3.1926 3.2052 1058440
HPG 22-Oct-15 3.1547 3.2178 3.1421 3.18 497720
HPG 21-Oct-15 3.1295 3.1547 3.1169 3.1547 412220
HPG 20-Oct-15 3.1548 3.1674 3.1295 3.1421 479080
HPG 19-Oct-15 3.1673 3.1925 3.1421 3.18 1045000
HPG 18-Oct-15 3.1295 3.1674 3.0538 3.1673 684690
HPG 17-Oct-15 3.2304 3.2304 3.0285 3.1043 843440
HPG 16-Oct-15 3.1169 3.2052 3.1043 3.2052 2115490
HPG 15-Oct-15 3.0159 3.1169 2.9907 3.1169 753670
HPG 14-Oct-15 3.016 3.0286 2.9907 3.0033 291320
HPG 13-Oct-15 2.9402 3.0538 2.9023 2.9781 1439190
HPG 12-Oct-15 2.8014 2.8771 2.7635 2.8771 362260
HPG 11-Oct-15 2.8266 2.8266 2.713 2.7509 999030
HPG 10-Oct-15 3.0285 3.0285 2.8266 2.8266 1297130
HPG 9-Oct-15 3.0664 3.1043 3.0286 3.0285 735390
HPG 8-Oct-15 3.0538 3.0917 3.0033 3.0538 545070
HPG 7-Oct-15 3.0159 3.0664 2.8897 2.9907 1290490
HPG 6-Oct-15 3.18 3.18 3.0159 3.0159 1295340
HPG 5-Oct-15 3.2178 3.2178 3.1169 3.2052 806200
HPG 4-Oct-15 3.1547 3.2304 3.0411 3.1295 1422600
HPG 3-Oct-15 3.3188 3.3945 3.0917 3.0916 2332340
HPG 2-Oct-15 3.281 3.3188 3.2431 3.3188 1224050
HPG 1-Oct-15 3.3062 3.3188 3.2809 3.3062 1309920
HPG 30-Sep-15 3.3061 3.3314 3.2683 3.3188 1322060
HPG 29-Sep-15 3.3314 3.3314 3.2935 3.2935 752510
HPG 28-Sep-15 3.3188 3.344 3.2683 3.2935 2242560
HPG 27-Sep-15 3.18 3.2557 3.1548 3.2557 1449490
HPG 26-Sep-15 3.0285 3.1674 3.0159 3.1169 843750
HPG 25-Sep-15 3.1169 3.1295 3.0664 3.0664 1102750
HPG 24-Sep-15 3.1295 3.1295 3.0664 3.1169 1087160
HPG 23-Sep-15 3.1674 3.1926 3.1043 3.1421 1160050
HPG 22-Sep-15 3.0916 3.2935 3.0916 3.1926 2172950
HPG 21-Sep-15 3.0033 3.0916 2.9654 3.079 1651520
HPG 20-Sep-15 3.0033 3.0917 3.0033 3.0033 2762600
HPG 19-Sep-15 2.9528 3.0033 2.9276 2.9907 1009460
HPG 18-Sep-15 2.7383 2.9276 2.7383 2.9276 829460
HPG 17-Sep-15 2.7004 2.7635 2.7004 2.7383 343880
HPG 16-Sep-15 2.7762 2.8014 2.6752 2.7509 801790
HPG 15-Sep-15 2.8392 2.8897 2.8014 2.8014 697920
HPG 14-Sep-15 2.9023 2.9023 2.814 2.8897 344660
HPG 13-Sep-15 2.9655 2.9781 2.8898 2.8897 837430
HPG 12-Sep-15 2.9402 3.0916 2.9023 2.9781 2347480
HPG 11-Sep-15 2.9149 2.9528 2.8897 2.9402 989300
HPG 10-Sep-15 2.9276 2.9781 2.9276 2.9528 396190
HPG 9-Sep-15 3.0285 3.0537 2.978 3.0033 849600
HPG 8-Sep-15 2.9149 3.0285 2.9023 3.0285 962800
HPG 7-Sep-15 2.9655 3.0412 2.915 3.0159 1877280
HPG 6-Sep-15 3.0286 3.0538 2.9907 3.0412 1480180
HPG 5-Sep-15 2.6752 2.915 2.6752 2.915 926020
HPG 4-Sep-15 2.7004 2.814 2.6752 2.7762 569620
HPG 3-Sep-15 2.65 2.6878 2.6247 2.6878 720080
HPG 2-Sep-15 2.65 2.6752 2.6248 2.6626 541540
HPG 1-Sep-15 2.6374 2.65 2.6122 2.65 236950
HPG 31-Aug-15 2.6626 2.6626 2.5995 2.6374 178280
HPG 30-Aug-15 2.5364 2.6374 2.5364 2.5995 323770
HPG 29-Aug-15 2.6752 2.6879 2.5869 2.65 507730
HPG 28-Aug-15 2.5111 2.6121 2.4985 2.5869 209100
HPG 27-Aug-15 2.5238 2.6121 2.4481 2.6121 866270
HPG 26-Aug-15 2.5364 2.5364 2.4733 2.5238 465600
HPG 25-Aug-15 2.5238 2.5743 2.4985 2.5364 589250
HPG 24-Aug-15 2.5491 2.5491 2.4733 2.4733 407340
HPG 23-Aug-15 2.4228 2.5238 2.4228 2.5112 383410
HPG 22-Aug-15 2.4986 2.4986 2.4102 2.4228 163580
HPG 21-Aug-15 2.4985 2.4985 2.4354 2.4607 210390
HPG 20-Aug-15 2.4607 2.5111 2.4228 2.4985 304230
HPG 19-Aug-15 2.4228 2.4859 2.3976 2.4859 268330
HPG 18-Aug-15 2.4102 2.4228 2.385 2.4228 59470
HPG 17-Aug-15 2.448 2.448 2.3976 2.3976 206510
HPG 16-Aug-15 2.4607 2.4607 2.4102 2.4228 265720
HPG 15-Aug-15 2.4355 2.4355 2.3976 2.3976 160320
HPG 14-Aug-15 2.3724 2.4355 2.3724 2.3976 305470
HPG 13-Aug-15 2.3471 2.3723 2.3092 2.3724 307160
HPG 12-Aug-15 2.4481 2.4481 2.2966 2.2966 250040
HPG 11-Aug-15 2.385 2.385 2.3219 2.3471 132600
HPG 10-Aug-15 2.2967 2.3219 2.2714 2.3093 26680
HPG 9-Aug-15 2.3724 2.3724 2.2966 2.3093 102900
HPG 8-Aug-15 2.2714 2.2966 2.2714 2.2714 19770
HPG 7-Aug-15 2.3723 2.3723 2.2714 2.284 27400
HPG 6-Aug-15 2.3471 2.3597 2.3471 2.3597 15210
HPG 5-Aug-15 2.3723 2.3976 2.2714 2.2714 70670
HPG 4-Aug-15 2.385 2.3976 2.3471 2.3471 123340
HPG 3-Aug-15 2.284 2.3597 2.284 2.3471 7690
HPG 2-Aug-15 2.2841 2.3724 2.2841 2.3471 80880
HPG 1-Aug-15 2.3345 2.4355 2.3345 2.3724 94800
HPG 31-Jul-15 2.2588 2.3472 2.2588 2.3345 101770
HPG 30-Jul-15 2.284 2.3092 2.2461 2.2462 26810
HPG 29-Jul-15 2.2967 2.3345 2.2967 2.2966 11980
HPG 28-Jul-15 2.3471 2.3471 2.2461 2.3219 35940
HPG 27-Jul-15 2.2714 2.3471 2.2462 2.3471 149910
HPG 26-Jul-15 2.1831 2.2715 2.1831 2.2714 64250
HPG 25-Jul-15 2.1578 2.1704 2.1452 2.1705 45310
HPG 24-Jul-15 2.1452 2.2714 2.1452 2.1578 53140
HPG 23-Jul-15 2.183 2.2587 2.183 2.1957 91850
HPG 22-Jul-15 2.3092 2.3597 2.2966 2.2966 128870
HPG 21-Jul-15 2.3724 2.385 2.3472 2.3471 60620
HPG 20-Jul-15 2.4229 2.4229 2.3724 2.3724 72680
HPG 19-Jul-15 2.385 2.4355 2.385 2.385 52810
HPG 18-Jul-15 2.4607 2.4607 2.4102 2.4481 130900
HPG 17-Jul-15 2.4333 2.4333 2.3828 2.3976 308230
HPG 16-Jul-15 2.3652 2.3652 2.3149 2.345 151600
HPG 15-Jul-15 2.3652 2.4054 2.3652 2.3652 127500
HPG 14-Jul-15 2.345 2.345 2.2846 2.3249 76530
HPG 13-Jul-15 2.3652 2.3652 2.3149 2.3249 112880
HPG 12-Jul-15 2.3753 2.3753 2.3149 2.3652 172980
HPG 11-Jul-15 2.3047 2.3047 2.2947 2.3048 332070
HPG 10-Jul-15 2.1135 2.2041 2.1135 2.2041 63440
HPG 9-Jul-15 2.1538 2.1739 2.1236 2.1236 40950
HPG 8-Jul-15 2.1336 2.194 2.1236 2.1739 47720
HPG 7-Jul-15 2.2142 2.2343 2.1639 2.1739 72320
HPG 6-Jul-15 2.1639 2.1739 2.0934 2.1538 17610
HPG 5-Jul-15 2.1639 2.1941 2.1538 2.1538 101660
HPG 4-Jul-15 2.1236 2.2041 2.1236 2.1941 78870
HPG 3-Jul-15 2.2142 2.2142 2.1538 2.1739 98780
HPG 2-Jul-15 2.0934 2.194 2.0934 2.1437 318150
HPG 1-Jul-15 2.0834 2.1135 2.023 2.0934 179290
HPG 30-Jun-15 1.9827 2.0229 1.9827 2.0129 6000
HPG 29-Jun-15 2.023 2.0331 1.9626 2.033 644820
HPG 28-Jun-15 1.9827 1.9827 1.9424 1.9425 225770
HPG 27-Jun-15 2.0129 2.0129 1.9827 1.9827 101160
HPG 26-Jun-15 1.9727 2.023 1.9727 2.0129 305170
HPG 25-Jun-15 2.0129 2.0934 2.0028 2.023 594300
HPG 24-Jun-15 2.1941 2.1941 2.0935 2.0934 262590
HPG 23-Jun-15 2.1236 2.194 2.1236 2.1941 866820
HPG 22-Jun-15 2.1941 2.1941 2.0935 2.0934 423480
HPG 21-Jun-15 2.1638 2.2443 2.1538 2.1941 294330
HPG 20-Jun-15 2.3149 2.3652 2.1438 2.1437 698510
HPG 19-Jun-15 2.1639 2.2544 2.1538 2.2545 229430
HPG 18-Jun-15 2.1337 2.1538 2.1136 2.1538 78540
HPG 17-Jun-15 1.9525 2.0532 1.9525 2.0532 192220
HPG 16-Jun-15 1.9726 1.9927 1.9525 1.9626 174200
HPG 15-Jun-15 2.0029 2.023 1.9727 1.9726 125630
HPG 14-Jun-15 2.1337 2.1337 2.0532 2.0532 344750
HPG 13-Jun-15 2.1538 2.1639 2.1438 2.1538 108480
HPG 12-Jun-15 2.1337 2.1739 2.1337 2.1639 36900
HPG 11-Jun-15 2.1639 2.1941 2.1337 2.184 55770
HPG 10-Jun-15 2.1739 2.2142 2.1739 2.2142 81460
HPG 9-Jun-15 2.1739 2.1739 2.0733 2.1739 124800
HPG 8-Jun-15 2.184 2.184 2.1135 2.1739 92980
HPG 7-Jun-15 2.0733 2.0934 2.0632 2.0934 34000
HPG 6-Jun-15 1.9525 2.0129 1.9525 2.0028 113780
HPG 5-Jun-15 1.9827 1.9928 1.9526 1.9525 363490
HPG 4-Jun-15 1.9122 2.0934 1.9122 2.0532 262930
HPG 3-Jun-15 2.0129 2.1035 2.0029 2.0028 416590
HPG 2-Jun-15 2.1035 2.1538 2.0935 2.1035 236680
HPG 1-Jun-15 2.3048 2.3048 2.1941 2.1941 528250
HPG 31-May-15 2.3048 2.3048 2.2947 2.3048 92110
HPG 30-May-15 2.2745 2.3047 2.2745 2.2947 111290
HPG 29-May-15 2.2846 2.3048 2.2846 2.2846 36230
HPG 28-May-15 2.3048 2.3048 2.2947 2.2947 74550
HPG 27-May-15 2.2947 2.3148 2.2846 2.3048 65340
HPG 26-May-15 2.2846 2.2947 2.2846 2.2947 31610
HPG 25-May-15 2.3149 2.3149 2.2947 2.2947 33770
HPG 24-May-15 2.3048 2.335 2.3048 2.335 63950
HPG 23-May-15 2.3149 2.3149 2.2947 2.3048 168220
HPG 22-May-15 2.3048 2.3149 2.2947 2.3048 38190
HPG 21-May-15 2.2847 2.3451 2.2847 2.3048 107190
HPG 20-May-15 2.2947 2.3047 2.2947 2.3048 9490
HPG 19-May-15 2.2746 2.3148 2.2746 2.2846 11870
HPG 18-May-15 2.3148 2.3148 2.2745 2.2947 54290
HPG 17-May-15 2.345 2.345 2.3148 2.3148 133480
HPG 16-May-15 2.2443 2.3148 2.2443 2.3148 98300
HPG 15-May-15 2.345 2.345 2.3047 2.3148 92930
HPG 14-May-15 2.3148 2.345 2.3148 2.3148 225560
HPG 13-May-15 2.3148 2.3249 2.3047 2.3148 252010
HPG 12-May-15 2.3249 2.3451 2.3048 2.3148 266470
HPG 11-May-15 2.3551 2.3752 2.3249 2.335 207600
HPG 10-May-15 2.3853 2.3954 2.3148 2.3148 330880
HPG 9-May-15 2.3249 2.3652 2.3148 2.3551 338040
HPG 8-May-15 2.3652 2.3652 2.3048 2.3249 84750
HPG 7-May-15 2.2947 2.345 2.2947 2.3249 701590
HPG 6-May-15 2.345 2.3551 2.3148 2.3148 213750
HPG 5-May-15 2.3149 2.3652 2.3048 2.345 269300
HPG 4-May-15 2.2746 2.3551 2.2746 2.3048 62700
HPG 3-May-15 2.2243 2.3149 2.2243 2.2746 127600
HPG 2-May-15 2.2645 2.3249 2.2645 2.2746 346170
HPG 1-May-15 2.335 2.3652 2.3048 2.3148 268460
HPG 30-Apr-15 2.4155 2.4155 2.3249 2.335 91850
HPG 29-Apr-15 2.3551 2.3753 2.3451 2.3551 59950
HPG 28-Apr-15 2.3652 2.4055 2.3652 2.3652 65050
HPG 27-Apr-15 2.4054 2.4054 2.3551 2.3652 476550
HPG 26-Apr-15 2.4155 2.4356 2.4054 2.4054 117160
HPG 25-Apr-15 2.4658 2.4658 2.4155 2.4155 49580
HPG 24-Apr-15 2.4054 2.4557 2.4054 2.4155 60440
HPG 23-Apr-15 2.4054 2.4558 2.4054 2.4557 109420
HPG 22-Apr-15 2.4054 2.4256 2.4054 2.4155 126200
HPG 21-Apr-15 2.4457 2.4558 2.4155 2.4457 131080
HPG 20-Apr-15 2.4155 2.4457 2.4155 2.4457 79400
HPG 19-Apr-15 2.3954 2.4558 2.3954 2.4457 78090
HPG 18-Apr-15 2.4356 2.4658 2.4356 2.4457 82290
HPG 17-Apr-15 2.4658 2.506 2.4456 2.4457 195360
HPG 16-Apr-15 2.4758 2.5463 2.4758 2.5161 145550
HPG 15-Apr-15 2.4255 2.4859 2.3953 2.4859 845890
HPG 14-Apr-15 2.4155 2.4155 2.3752 2.3752 308650
HPG 13-Apr-15 2.4054 2.4155 2.3853 2.3853 279680
HPG 12-Apr-15 2.4054 2.4256 2.4054 2.4054 185410
HPG 11-Apr-15 2.4457 2.4457 2.4155 2.4155 117550
HPG 10-Apr-15 2.486 2.486 2.4055 2.4155 153760
HPG 9-Apr-15 2.345 2.4557 2.345 2.4256 331110
HPG 8-Apr-15 2.3651 2.3752 2.3249 2.3752 336910
HPG 7-Apr-15 2.3047 2.345 2.3047 2.3148 653590
HPG 6-Apr-15 2.335 2.3954 2.3149 2.3148 582860
HPG 5-Apr-15 2.4256 2.4256 2.3954 2.4155 317420
HPG 4-Apr-15 2.4256 2.4256 2.3954 2.4155 394430
HPG 3-Apr-15 2.4255 2.506 2.4154 2.4256 139860
HPG 2-Apr-15 2.496 2.496 2.4255 2.4557 239680
HPG 1-Apr-15 2.5161 2.5765 2.4758 2.4859 95030
HPG 31-Mar-15 2.5363 2.5363 2.4659 2.5161 408890
HPG 30-Mar-15 2.4155 2.4658 2.3954 2.4256 601740
HPG 29-Mar-15 2.5161 2.5161 2.4557 2.4759 535500
HPG 28-Mar-15 2.4859 2.5161 2.4658 2.4859 196600
HPG 27-Mar-15 2.4155 2.5161 2.4155 2.4859 407080
HPG 26-Mar-15 2.4859 2.4859 2.3651 2.4155 888210
HPG 25-Mar-15 2.4256 2.5262 2.4256 2.4557 549650
HPG 24-Mar-15 2.5464 2.5464 2.4759 2.4759 822540
HPG 23-Mar-15 2.5966 2.6167 2.506 2.5061 1008300
HPG 22-Mar-15 2.7275 2.7275 2.5967 2.5966 771150
HPG 21-Mar-15 2.7174 2.7778 2.7174 2.7275 1034400
HPG 20-Mar-15 2.6973 2.7678 2.6973 2.7174 630680
HPG 19-Mar-15 2.7275 2.7577 2.6671 2.7074 660830
HPG 18-Mar-15 2.6369 2.7677 2.6268 2.7174 1415140
HPG 17-Mar-15 2.6168 2.6671 2.5966 2.6369 892230
HPG 16-Mar-15 2.5262 2.6168 2.5262 2.6067 394020
HPG 15-Mar-15 2.5363 2.5464 2.486 2.5262 506800
HPG 14-Mar-15 2.6067 2.6168 2.5262 2.5363 630860
HPG 13-Mar-15 2.6067 2.6168 2.5765 2.6168 446260
HPG 12-Mar-15 2.647 2.647 2.5866 2.5866 743100
HPG 11-Mar-15 2.6067 2.6671 2.5765 2.647 590810
HPG 10-Mar-15 2.5162 2.5665 2.486 2.5564 631540
HPG 9-Mar-15 2.5161 2.5866 2.496 2.5061 490140
HPG 8-Mar-15 2.5161 2.5866 2.4859 2.5161 548020
HPG 7-Mar-15 2.5363 2.6067 2.5161 2.5161 1440650
HPG 6-Mar-15 2.5866 2.6973 2.5665 2.5866 2177160
HPG 5-Mar-15 2.6973 2.7375 2.6369 2.6772 1330890
HPG 4-Mar-15 2.5865 2.7174 2.5765 2.7174 661150
HPG 3-Mar-15 2.6369 2.647 2.5966 2.5966 1362440
HPG 2-Mar-15 2.6067 2.6067 2.5664 2.6067 2040120
HPG 1-Mar-15 2.4155 2.4859 2.3953 2.4859 2889250
HPG 28-Feb-15 2.3149 2.4155 2.3149 2.3752 841980
HPG 27-Feb-15 2.3652 2.4055 2.3249 2.335 644600
HPG 26-Feb-15 2.4055 2.4055 2.335 2.335 338470
HPG 25-Feb-15 2.3047 2.4255 2.3047 2.3652 682420
HPG 24-Feb-15 2.3148 2.3651 2.3047 2.3148 383960
HPG 23-Feb-15 2.3551 2.3551 2.3249 2.345 359930
HPG 22-Feb-15 2.3148 2.345 2.3048 2.3249 685020
HPG 21-Feb-15 2.2846 2.3148 2.2846 2.2947 438730
HPG 20-Feb-15 2.2746 2.3048 2.2746 2.2947 282250
HPG 19-Feb-15 2.3047 2.3349 2.2947 2.3048 964010
HPG 18-Feb-15 2.3148 2.345 2.3148 2.3148 412710
HPG 17-Feb-15 2.3148 2.3551 2.3148 2.3249 486730
HPG 16-Feb-15 2.3148 2.3651 2.3148 2.3249 495980
HPG 15-Feb-15 2.3652 2.4054 2.3148 2.345 1049380
HPG 14-Feb-15 2.2948 2.3048 2.2646 2.2947 602110
HPG 13-Feb-15 2.2243 2.2948 2.1941 2.2545 871300
HPG 12-Feb-15 2.2243 2.4256 2.2243 2.2243 1494450
HPG 11-Feb-15 2.2343 2.3349 2.1638 2.335 1114900
HPG 10-Feb-15 2.2343 2.2746 2.1638 2.2343 645070
HPG 9-Feb-15 2.2343 2.2545 2.1941 2.2343 396370
HPG 8-Feb-15 2.2142 2.3148 2.2041 2.2142 551660
HPG 7-Feb-15 2.3249 2.3249 2.2142 2.3148 1305980
HPG 6-Feb-15 2.3752 2.4155 2.3249 2.3249 1247170
HPG 5-Feb-15 2.4658 2.4658 2.3551 2.4457 1115590
HPG 4-Feb-15 2.5966 2.5966 2.3954 2.4155 1259710
HPG 3-Feb-15 2.4356 2.496 2.4356 2.496 933110
HPG 2-Feb-15 2.3652 2.4155 2.3551 2.3853 838520
HPG 1-Feb-15 2.3148 2.3249 2.2745 2.3249 622020
HPG 31-Jan-15 2.2142 2.3149 2.2042 2.3148 945510
HPG 30-Jan-15 2.2947 2.3652 2.2545 2.2545 1240880
HPG 29-Jan-15 2.2847 2.3652 2.2545 2.3652 918290
HPG 28-Jan-15 2.1941 2.2544 2.1639 2.2545 1161820
HPG 27-Jan-15 2.0633 2.1538 2.0532 2.1538 1037800
HPG 26-Jan-15 2.0129 2.0532 1.9727 2.0532 619880
HPG 25-Jan-15 2.0632 2.0632 1.9625 1.9626 430160
HPG 24-Jan-15 1.9828 2.0029 1.9324 2.0028 476570
HPG 23-Jan-15 1.9424 1.9424 1.8921 1.9123 146360
HPG 22-Jan-15 1.9123 1.9324 1.872 1.8921 277570
HPG 21-Jan-15 1.9626 1.9626 1.8821 1.9022 251370
HPG 20-Jan-15 1.8619 1.9424 1.8619 1.9324 357950
HPG 19-Jan-15 1.9525 1.9626 1.8921 1.8921 484800
HPG 18-Jan-15 2.0633 2.0633 1.9828 1.9827 450870
HPG 17-Jan-15 2.023 2.1136 2.0029 2.0834 549920
HPG 16-Jan-15 1.9727 2.023 1.9626 2.023 584090
HPG 15-Jan-15 1.9425 1.9626 1.9123 1.9324 563860
HPG 14-Jan-15 1.872 1.9425 1.8317 1.9425 493020
HPG 13-Jan-15 1.9424 1.9525 1.872 1.872 1220550
HPG 12-Jan-15 1.8116 1.8619 1.8116 1.8619 415290
HPG 11-Jan-15 1.721 1.7814 1.6908 1.7814 849280
HPG 10-Jan-15 1.7109 1.7713 1.7009 1.7009 575390
HPG 9-Jan-15 1.6899 1.6899 1.6497 1.6908 255400
HPG 8-Jan-15 1.6195 1.6378 1.5921 1.6195 364300
HPG 7-Jan-15 1.5554 1.6012 1.5463 1.6012 223760
HPG 6-Jan-15 1.5371 1.5462 1.528 1.5463 121110
HPG 5-Jan-15 1.5371 1.5554 1.528 1.5371 183320
HPG 4-Jan-15 1.5279 1.5737 1.5279 1.5371 207260
HPG 3-Jan-15 1.5371 1.5371 1.5097 1.5188 172050
HPG 2-Jan-15 1.4456 1.4913 1.4456 1.4914 482410
HPG 1-Jan-15 1.4547 1.4547 1.4273 1.4273 142340
HPG 31-Dec-14 1.4548 1.4639 1.4182 1.4273 210520
HPG 30-Dec-14 1.4182 1.4364 1.3907 1.4182 187210
HPG 29-Dec-14 1.4822 1.4822 1.4274 1.4273 474620
HPG 28-Dec-14 1.5188 1.5188 1.4639 1.4731 345840
HPG 27-Dec-14 1.5371 1.5737 1.5188 1.5188 27520
HPG 26-Dec-14 1.5463 1.6103 1.5463 1.5554 57960
HPG 25-Dec-14 1.5828 1.6011 1.5554 1.6012 333380
HPG 24-Dec-14 1.5554 1.5645 1.5371 1.5554 88340
HPG 23-Dec-14 1.464 1.5554 1.464 1.5554 197620
HPG 22-Dec-14 1.5189 1.5555 1.4914 1.4914 412440
HPG 21-Dec-14 1.6012 1.6012 1.5646 1.5646 271770
HPG 20-Dec-14 1.6195 1.647 1.6012 1.6469 59450
HPG 19-Dec-14 1.7658 1.7658 1.6561 1.6561 584400
HPG 18-Dec-14 1.7659 1.775 1.7385 1.7384 325690
HPG 17-Dec-14 1.7933 1.7933 1.7659 1.7659 96530
HPG 16-Dec-14 1.8299 1.8299 1.7842 1.7842 147150
HPG 15-Dec-14 1.7933 1.8573 1.775 1.8299 752850
HPG 14-Dec-14 1.7293 1.775 1.7019 1.775 258480
HPG 13-Dec-14 1.7384 1.7475 1.7201 1.7476 328320
HPG 12-Dec-14 1.7202 1.7567 1.711 1.7384 227740
HPG 11-Dec-14 1.7567 1.7658 1.7384 1.7476 273590
HPG 10-Dec-14 1.8116 1.8116 1.7567 1.7567 360910
HPG 9-Dec-14 1.8665 1.9031 1.8116 1.8116 439830
HPG 8-Dec-14 1.8757 1.8939 1.8665 1.8848 240590
HPG 7-Dec-14 1.8574 1.9306 1.8574 1.8848 677390
HPG 6-Dec-14 1.775 1.839 1.775 1.8391 419320
HPG 5-Dec-14 1.7384 1.7659 1.7293 1.7567 368510
HPG 4-Dec-14 1.7659 1.7659 1.7202 1.7293 60590
HPG 3-Dec-14 1.7659 1.775 1.7201 1.7293 398670
HPG 2-Dec-14 1.8208 1.8208 1.7842 1.7933 157550
HPG 1-Dec-14 1.8299 1.8757 1.8117 1.8208 443270
HPG 30-Nov-14 1.8208 1.8391 1.8208 1.8208 308620
HPG 29-Nov-14 1.8116 1.8848 1.7934 1.8574 758200
HPG 28-Nov-14 1.7567 1.8025 1.7476 1.8025 673170
HPG 27-Nov-14 1.6836 1.7384 1.6744 1.7293 301650
HPG 26-Nov-14 1.7293 1.7384 1.711 1.711 267910
HPG 25-Nov-14 1.775 1.775 1.7201 1.7384 257200
HPG 24-Nov-14 1.8299 1.8299 1.775 1.775 319240
HPG 23-Nov-14 1.7475 1.8024 1.7384 1.7933 705360
HPG 22-Nov-14 1.8299 1.8573 1.7384 1.7384 609680
HPG 21-Nov-14 1.8848 1.8848 1.8116 1.8299 389520
HPG 20-Nov-14 1.9763 1.9763 1.8848 1.8848 94800
HPG 19-Nov-14 1.9672 1.9947 1.9398 1.9397 448330
HPG 18-Nov-14 2.0769 2.0861 2.0129 2.0404 148890
HPG 17-Nov-14 2.0586 2.0678 2.0312 2.0678 783310
HPG 16-Nov-14 2.2142 2.2142 2.1318 2.1318 412980
HPG 15-Nov-14 2.2508 2.2965 2.2325 2.2416 81710
HPG 14-Nov-14 2.2965 2.3056 2.2325 2.2691 325530
HPG 13-Nov-14 2.3789 2.3789 2.2874 2.2965 451860
HPG 12-Nov-14 2.4429 2.4429 2.3789 2.3972 199600
HPG 11-Nov-14 2.5435 2.5435 2.4429 2.4429 100100
HPG 10-Nov-14 2.452 2.4978 2.4246 2.4978 395430
HPG 9-Nov-14 2.4612 2.4612 2.4247 2.4246 53360
HPG 8-Nov-14 2.3972 2.4338 2.3881 2.4338 153420
HPG 7-Nov-14 2.3789 2.4154 2.3789 2.3972 194200
HPG 6-Nov-14 2.4337 2.4429 2.4063 2.4063 64290
HPG 5-Nov-14 2.4246 2.4429 2.4155 2.4246 160190
HPG 4-Nov-14 2.4246 2.4337 2.4155 2.4155 175790
HPG 3-Nov-14 2.452 2.4612 2.4246 2.4246 267060
HPG 2-Nov-14 2.4338 2.443 2.4338 2.4429 232150
HPG 1-Nov-14 2.4795 2.4795 2.4521 2.4521 215580
HPG 31-Oct-14 2.4978 2.4978 2.4703 2.4795 116320
HPG 30-Oct-14 2.4704 2.4795 2.4521 2.4612 509180
HPG 29-Oct-14 2.4978 2.4978 2.4704 2.4704 305020
HPG 28-Oct-14 2.5161 2.5161 2.4979 2.4978 148300
HPG 27-Oct-14 2.507 2.5161 2.4887 2.507 318000
HPG 26-Oct-14 2.5252 2.5252 2.4978 2.507 209570
HPG 25-Oct-14 2.4978 2.5344 2.4978 2.5161 572170
HPG 24-Oct-14 2.5161 2.5252 2.507 2.5161 182120
HPG 23-Oct-14 2.4978 2.5252 2.4887 2.5161 450790
HPG 22-Oct-14 2.507 2.5162 2.4979 2.4978 232620
HPG 21-Oct-14 2.4978 2.5435 2.4978 2.5253 262770
HPG 20-Oct-14 2.5161 2.5344 2.507 2.5161 229640
HPG 19-Oct-14 2.5344 2.5618 2.5161 2.5344 245930
HPG 18-Oct-14 2.5161 2.5618 2.5161 2.5161 414090
HPG 17-Oct-14 2.5345 2.5802 2.5253 2.5344 518040
HPG 16-Oct-14 2.5619 2.5894 2.5619 2.5802 212030
HPG 15-Oct-14 2.5619 2.6351 2.5436 2.6351 250190
HPG 14-Oct-14 2.6259 2.6259 2.5619 2.5619 331140
HPG 13-Oct-14 2.6077 2.6534 2.6077 2.6076 357540
HPG 12-Oct-14 2.5527 2.6533 2.5527 2.6534 315610
HPG 11-Oct-14 2.5528 2.6168 2.5528 2.5527 956270
HPG 10-Oct-14 2.6168 2.6625 2.5894 2.6168 496330
HPG 9-Oct-14 2.7632 2.7632 2.6534 2.6534 552160
HPG 8-Oct-14 2.7632 2.8089 2.7358 2.7632 429130
HPG 7-Oct-14 2.7906 2.818 2.7357 2.7449 674470
HPG 6-Oct-14 2.7906 2.8821 2.7449 2.8089 348310
HPG 5-Oct-14 2.754 2.8547 2.7449 2.7906 932160
HPG 4-Oct-14 2.7357 2.7357 2.6991 2.7266 473180
HPG 3-Oct-14 2.6992 2.7449 2.6626 2.69 510330
HPG 2-Oct-14 2.6717 2.7906 2.6534 2.7083 836250
HPG 1-Oct-14 2.6625 2.6899 2.6534 2.6717 398520
HPG 30-Sep-14 2.6168 2.69 2.6168 2.6625 466520
HPG 29-Sep-14 2.69 2.69 2.6443 2.6534 430170
HPG 28-Sep-14 2.6167 2.6625 2.5618 2.6534 459310
HPG 27-Sep-14 2.5619 2.5802 2.5528 2.5527 388260
HPG 26-Sep-14 2.6076 2.6076 2.5619 2.5619 239280
HPG 25-Sep-14 2.6534 2.6625 2.5619 2.5619 479150
HPG 24-Sep-14 2.6443 2.6625 2.6168 2.6351 241360
HPG 23-Sep-14 2.5527 2.6625 2.5527 2.6534 334740
HPG 22-Sep-14 2.6077 2.6077 2.5528 2.5527 148250
HPG 21-Sep-14 2.6076 2.6533 2.5984 2.6534 211380
HPG 20-Sep-14 2.4887 2.5619 2.4887 2.5527 151760
HPG 19-Sep-14 2.4612 2.5069 2.4612 2.4704 103010
HPG 18-Sep-14 2.452 2.4612 2.4338 2.4612 40000
HPG 17-Sep-14 2.4338 2.5069 2.4338 2.4429 148290
HPG 16-Sep-14 2.4704 2.4704 2.4338 2.4612 116210
HPG 15-Sep-14 2.5161 2.5802 2.4887 2.4887 182580
HPG 14-Sep-14 2.5528 2.5894 2.507 2.507 218700
HPG 13-Sep-14 2.6991 2.6991 2.6168 2.6168 221440
HPG 12-Sep-14 2.6991 2.7083 2.6717 2.6991 171480
HPG 11-Sep-14 2.6991 2.7174 2.6625 2.69 211860
HPG 10-Sep-14 2.6991 2.6991 2.6351 2.6625 214640
HPG 9-Sep-14 2.69 2.7174 2.6808 2.6991 157470
HPG 8-Sep-14 2.7266 2.7449 2.7174 2.7174 58620
HPG 7-Sep-14 2.6991 2.7723 2.69 2.7723 195130
HPG 6-Sep-14 2.7174 2.7357 2.7083 2.7174 154810
HPG 5-Sep-14 2.6717 2.7083 2.6717 2.7083 97730
HPG 4-Sep-14 2.6625 2.6899 2.6625 2.6717 181720
HPG 3-Sep-14 2.6716 2.6808 2.6168 2.6625 98560
HPG 2-Sep-14 2.6442 2.6716 2.6351 2.6442 50940
HPG 1-Sep-14 2.6717 2.69 2.6443 2.6442 284400
HPG 31-Aug-14 2.6351 2.7632 2.6351 2.7632 165880
HPG 30-Aug-14 2.6442 2.6442 2.6259 2.6351 56110
HPG 29-Aug-14 2.6442 2.6442 2.6168 2.6442 15398
HPG 28-Aug-14 2.6717 2.6717 2.6351 2.6351 106070
HPG 27-Aug-14 2.6809 2.6991 2.6534 2.6717 123960
HPG 26-Aug-14 2.7357 2.7448 2.6442 2.69 189150
HPG 25-Aug-14 2.69 2.7174 2.6351 2.6442 222360
HPG 24-Aug-14 2.7357 2.754 2.6991 2.7174 60400
HPG 23-Aug-14 2.7632 2.7632 2.6992 2.7174 238330
HPG 22-Aug-14 2.7541 2.7907 2.7358 2.7632 88350
HPG 21-Aug-14 2.8913 2.8913 2.8181 2.8364 59450
HPG 20-Aug-14 2.8913 2.9004 2.8639 2.873 110250
HPG 19-Aug-14 2.7358 2.873 2.6717 2.873 361340
HPG 18-Aug-14 2.7632 2.7998 2.7266 2.7449 181930
HPG 17-Aug-14 2.7998 2.8821 2.7723 2.7998 153710
HPG 16-Aug-14 2.9187 2.9187 2.8364 2.8455 85680
HPG 15-Aug-14 2.8456 2.8913 2.7907 2.8821 79330
HPG 14-Aug-14 2.9096 2.937 2.8547 2.8547 233660
HPG 13-Aug-14 2.9919 2.9919 2.9004 2.9096 248300
HPG 12-Aug-14 2.9279 2.992 2.9279 2.937 129890
HPG 11-Aug-14 3.0193 3.0193 2.9827 3.0194 168910
HPG 10-Aug-14 2.8821 3.0193 2.8821 2.9736 48170
HPG 9-Aug-14 3.0102 3.0102 2.8821 2.8821 145450
HPG 8-Aug-14 3.0651 3.0651 2.9005 2.9004 373670
HPG 7-Aug-14 3.1108 3.1108 3.0376 3.0377 189240
HPG 6-Aug-14 3.0286 3.056 2.992 2.9919 178270
HPG 5-Aug-14 3.1566 3.1566 3.056 3.056 165980
HPG 4-Aug-14 3.0652 3.1109 3.0652 3.0834 127690
HPG 3-Aug-14 3.12 3.1932 3.1109 3.1109 116840
HPG 2-Aug-14 3.1109 3.1383 3.1109 3.12 117160
HPG 1-Aug-14 3.1932 3.1932 3.0743 3.1109 174990
HPG 31-Jul-14 3.2115 3.2115 3.1291 3.1932 125110
HPG 30-Jul-14 3.1109 3.1109 3.0194 3.0651 63570
HPG 29-Jul-14 3.2115 3.2115 3.0194 3.1566 452110
HPG 28-Jul-14 3.1566 3.2115 3.1109 3.1566 361870
HPG 27-Jul-14 2.9279 3.0743 2.8364 3.0743 265870
HPG 26-Jul-14 2.7906 2.9278 2.7449 2.9279 171290
HPG 25-Jul-14 2.8821 2.8912 2.7906 2.7906 145240
HPG 24-Jul-14 2.8638 2.8821 2.7906 2.8821 164420
HPG 23-Jul-14 2.4979 2.7449 2.4979 2.7449 169040
HPG 22-Jul-14 2.6625 2.7266 2.6076 2.6168 404490
HPG 21-Jul-14 2.7266 2.7449 2.7083 2.7357 235280
HPG 20-Jul-14 2.8821 2.8821 2.8181 2.8364 165810
HPG 19-Jul-14 3.1018 3.1109 2.9554 2.9553 212630
HPG 18-Jul-14 3.0651 3.2023 3.0651 3.1109 96030
HPG 17-Jul-14 3.1383 3.1383 3.0926 3.12 152390
HPG 16-Jul-14 3.1932 3.1932 3.1383 3.1383 174170
HPG 15-Jul-14 3.2023 3.2206 3.184 3.1932 135470
HPG 14-Jul-14 3.2023 3.2115 3.1658 3.2023 190860
HPG 13-Jul-14 3.2206 3.2206 3.1749 3.1749 67660
HPG 12-Jul-14 3.2023 3.2206 3.1932 3.2206 62170
HPG 11-Jul-14 3.2115 3.2298 3.2115 3.2206 236070
HPG 10-Jul-14 3.2206 3.2297 3.2115 3.2115 257850
HPG 9-Jul-14 3.2572 3.2664 3.2207 3.2206 274640
HPG 8-Jul-14 3.248 3.248 3.2023 3.2298 184350
HPG 7-Jul-14 3.1292 3.2298 3.1292 3.2206 156050
HPG 6-Jul-14 3.184 3.2023 3.1292 3.1292 78840
HPG 5-Jul-14 3.1109 3.175 3.1109 3.1566 64470
HPG 4-Jul-14 3.1475 3.1841 3.1201 3.1841 132450
HPG 3-Jul-14 3.1109 3.1475 3.1109 3.1475 98390
HPG 2-Jul-14 3.1108 3.1749 3.1108 3.1749 63720
HPG 1-Jul-14 3.1109 3.1109 3.0469 3.0468 125090
HPG 30-Jun-14 3.1475 3.1475 3.0926 3.1109 108300
HPG 29-Jun-14 3.1932 3.1932 3.0834 3.1475 179290
HPG 28-Jun-14 3.2115 3.2298 3.1566 3.1566 138150
HPG 27-Jun-14 3.2389 3.2389 3.2115 3.2115 32620
HPG 26-Jun-14 3.2206 3.2389 3.2024 3.2206 326260
HPG 25-Jun-14 3.2023 3.2206 3.2023 3.2115 257560
HPG 24-Jun-14 3.2297 3.2297 3.1932 3.2023 158440
HPG 23-Jun-14 3.2206 3.2297 3.2023 3.2206 478010
HPG 22-Jun-14 3.2115 3.2847 3.2115 3.2206 88850
HPG 21-Jun-14 3.1932 3.2847 3.1841 3.2847 258020
HPG 20-Jun-14 3.2206 3.2206 3.1566 3.1932 110340
HPG 19-Jun-14 3.1841 3.2389 3.1566 3.2023 344400
HPG 18-Jun-14 3.248 3.248 3.1932 3.1932 140180
HPG 17-Jun-14 3.2389 3.2572 3.2023 3.2023 278890
HPG 16-Jun-14 3.2938 3.2938 3.2206 3.2206 766270
HPG 15-Jun-14 3.303 3.3121 3.2573 3.2938 594280
HPG 14-Jun-14 3.2938 3.3212 3.2847 3.303 608330
HPG 13-Jun-14 3.3029 3.3121 3.2755 3.2938 594480
HPG 12-Jun-14 3.2938 3.3213 3.2755 3.2755 614070
HPG 11-Jun-14 3.2297 3.2663 3.2023 3.2481 699690
HPG 10-Jun-14 3.1475 3.2481 3.1475 3.2023 566080
HPG 9-Jun-14 3.2206 3.2206 3.1566 3.1566 301800
HPG 8-Jun-14 3.0194 3.2024 3.0194 3.2023 524980
HPG 7-Jun-14 3.1292 3.1292 3.0011 3.056 226710
HPG 6-Jun-14 3.1109 3.1109 2.992 3.0011 329870
HPG 5-Jun-14 2.9096 3.12 2.9004 3.056 126150
HPG 4-Jun-14 3.0743 3.1292 2.9737 2.9736 404350
HPG 3-Jun-14 3.1292 3.1292 3.1017 3.1292 294330
HPG 2-Jun-14 2.9827 2.9827 2.9827 2.9828 263820
HPG 1-Jun-14 2.7448 2.8455 2.7083 2.8455 355690
HPG 31-May-14 2.7174 2.7448 2.7083 2.7174 555030
HPG 30-May-14 2.8272 2.8272 2.6808 2.7174 550710
HPG 29-May-14 2.7448 2.754 2.7083 2.7174 267870
HPG 28-May-14 2.6351 2.754 2.6351 2.7174 157570
HPG 27-May-14 2.8364 2.8821 2.7175 2.7266 694100
HPG 26-May-14 2.8364 2.9096 2.8364 2.8547 315470
HPG 25-May-14 3.0285 3.0285 2.9096 2.9096 296390
HPG 24-May-14 2.9279 3.0285 2.9279 3.0285 60440
HPG 23-May-14 3.0011 3.0011 2.873 2.9279 346440
HPG 22-May-14 3.0285 3.1017 3.0102 3.0102 186830
HPG 21-May-14 3.0011 3.0651 3.0011 3.0285 605710
HPG 20-May-14 3.2847 3.2847 3.1566 3.1566 265400
HPG 19-May-14 3.3487 3.3762 3.3122 3.3213 254020
HPG 18-May-14 3.2939 3.3396 3.2939 3.3396 426790
HPG 17-May-14 3.4311 3.4311 3.3762 3.3762 149890
HPG 16-May-14 3.4219 3.4677 3.3762 3.4128 354670
HPG 15-May-14 3.5409 3.5409 3.4769 3.4768 245090
HPG 14-May-14 3.5683 3.5683 3.5043 3.5409 70830
HPG 13-May-14 3.5957 3.5957 3.55 3.5592 230160
HPG 12-May-14 3.6232 3.6415 3.55 3.5683 391520
HPG 11-May-14 3.55 3.6232 3.486 3.5866 431720
HPG 10-May-14 3.5226 3.5409 3.5043 3.5409 370830
HPG 9-May-14 3.4677 3.5409 3.4585 3.5409 428250
HPG 8-May-14 3.422 3.4494 3.422 3.4494 188520
HPG 7-May-14 3.4219 3.4402 3.4219 3.4311 218100
HPG 6-May-14 3.5225 3.5225 3.4494 3.4768 111030
HPG 5-May-14 3.5226 3.5226 3.4952 3.5134 302420
HPG 4-May-14 3.4494 3.5592 3.4494 3.5226 361670
HPG 3-May-14 3.431 3.55 3.431 3.5226 457860
HPG 2-May-14 3.4311 3.4494 3.4128 3.4219 280070
HPG 1-May-14 3.4311 3.4768 3.4036 3.4128 257360
HPG 30-Apr-14 3.3945 3.3945 3.3671 3.3945 290420
HPG 29-Apr-14 3.3945 3.3945 3.3762 3.3945 264560
HPG 28-Apr-14 3.4128 3.4128 3.3671 3.3762 117170
HPG 27-Apr-14 3.3854 3.422 3.3671 3.3945 153580
HPG 26-Apr-14 3.4494 3.4494 3.4037 3.4311 154810
HPG 25-Apr-14 3.4676 3.4676 3.3853 3.4494 112350
HPG 24-Apr-14 3.4311 3.4402 3.3762 3.4036 164830
HPG 23-Apr-14 3.5226 3.5226 3.4403 3.4402 168800
HPG 22-Apr-14 3.5409 3.55 3.5135 3.5226 134810
HPG 21-Apr-14 3.5043 3.5409 3.486 3.5409 231060
HPG 20-Apr-14 3.5043 3.5409 3.5043 3.5409 317530
HPG 19-Apr-14 3.5591 3.5591 3.5226 3.5409 193870
HPG 18-Apr-14 3.5043 3.5501 3.5043 3.55 195150
HPG 17-Apr-14 3.5592 3.5592 3.486 3.5592 163170
HPG 16-Apr-14 3.5043 3.5592 3.4768 3.5592 304000
HPG 15-Apr-14 3.4769 3.5684 3.4769 3.5683 344240
HPG 14-Apr-14 3.614 3.614 3.5592 3.5775 397780
HPG 13-Apr-14 3.4768 3.5866 3.4768 3.5866 402870
HPG 12-Apr-14 3.5318 3.5775 3.5318 3.5683 217620
HPG 11-Apr-14 3.5683 3.5774 3.5317 3.5775 449720
HPG 10-Apr-14 3.4768 3.5683 3.4768 3.5683 380760
HPG 9-Apr-14 3.6141 3.6141 3.5409 3.5866 302480
HPG 8-Apr-14 3.5683 3.6141 3.486 3.6141 374680
HPG 7-Apr-14 3.6141 3.6324 3.5866 3.6232 672690
HPG 6-Apr-14 3.3853 3.486 3.3579 3.486 329900
HPG 5-Apr-14 3.3395 3.3853 3.2481 3.3579 220890
HPG 4-Apr-14 3.3579 3.4311 3.2573 3.2572 190040
HPG 3-Apr-14 3.4311 3.4494 3.3579 3.3579 379450
HPG 2-Apr-14 3.5317 3.5317 3.4769 3.4768 293700
HPG 1-Apr-14 3.5317 3.5683 3.5134 3.5226 292290
HPG 31-Mar-14 3.4311 3.5317 3.4311 3.5317 355830
HPG 30-Mar-14 3.5225 3.5225 3.5042 3.5134 266280
HPG 29-Mar-14 3.4763 3.5111 3.4589 3.4676 456870
HPG 28-Mar-14 3.2764 3.4762 3.2764 3.4763 351870
HPG 27-Mar-14 3.3807 3.3807 3.3285 3.3372 124780
HPG 26-Mar-14 3.372 3.372 3.3459 3.3546 192180
HPG 25-Mar-14 3.3285 3.3459 3.259 3.3459 197070
HPG 24-Mar-14 3.2764 3.3285 3.2503 3.3285 340780
HPG 23-Mar-14 3.2937 3.2937 3.1981 3.2503 257890
HPG 22-Mar-14 3.3024 3.3024 3.1894 3.2242 237120
HPG 21-Mar-14 3.0765 3.259 3.0765 3.2242 240230
HPG 20-Mar-14 3.2416 3.259 3.1721 3.1721 211010
HPG 19-Mar-14 3.3199 3.3199 3.233 3.2503 150000
HPG 18-Mar-14 3.2243 3.2938 3.2243 3.2851 200200
HPG 17-Mar-14 3.3025 3.3025 3.1808 3.2938 241100
HPG 16-Mar-14 3.3807 3.3807 3.3025 3.3025 196980
HPG 15-Mar-14 3.3807 3.3894 3.3372 3.3807 201000
HPG 14-Mar-14 3.3893 3.3893 3.3546 3.3807 150690
HPG 13-Mar-14 3.4589 3.4589 3.4328 3.4328 172650
HPG 12-Mar-14 3.4155 3.4763 3.3981 3.4589 379310
HPG 11-Mar-14 3.4415 3.4415 3.3893 3.4068 62510
HPG 10-Mar-14 3.3981 3.4329 3.3807 3.4241 176280
HPG 9-Mar-14 3.3633 3.4068 3.3633 3.4068 90530
HPG 8-Mar-14 3.4068 3.4155 3.3547 3.4068 118870
HPG 7-Mar-14 3.4068 3.4068 3.3894 3.4068 183050
HPG 6-Mar-14 3.3894 3.4068 3.3807 3.3981 142410
HPG 5-Mar-14 3.3806 3.4328 3.3806 3.3981 218730
HPG 4-Mar-14 3.3893 3.4589 3.3893 3.4241 161840
HPG 3-Mar-14 3.4242 3.4242 3.3633 3.4154 153500
HPG 2-Mar-14 3.3894 3.3894 3.3111 3.3894 206510
HPG 1-Mar-14 3.3546 3.3719 3.3111 3.3459 202500
HPG 28-Feb-14 3.3459 3.3459 3.3112 3.3198 332130
HPG 27-Feb-14 3.4155 3.4155 3.3546 3.3807 323010
HPG 26-Feb-14 3.3633 3.4155 3.3633 3.3894 353990
HPG 25-Feb-14 3.3199 3.3894 3.3199 3.3894 558900
HPG 24-Feb-14 3.4502 3.4589 3.3807 3.3807 446740
HPG 23-Feb-14 3.3894 3.3894 3.3633 3.3894 346590
HPG 22-Feb-14 3.3981 3.4155 3.372 3.3894 292300
HPG 21-Feb-14 3.398 3.4676 3.398 3.4676 210340
HPG 20-Feb-14 3.4502 3.4589 3.4415 3.4415 240870
HPG 19-Feb-14 3.3981 3.4676 3.3981 3.4502 287370
HPG 18-Feb-14 3.4328 3.4763 3.4328 3.4589 523900
HPG 17-Feb-14 3.372 3.4328 3.259 3.4328 523530
HPG 16-Feb-14 3.372 3.372 3.3025 3.372 409420
HPG 15-Feb-14 3.3024 3.372 3.3024 3.3546 76010
HPG 14-Feb-14 3.3546 3.3546 3.3372 3.3459 271740
HPG 13-Feb-14 3.372 3.372 3.3459 3.3546 328700
HPG 12-Feb-14 3.3546 3.3807 3.3546 3.3546 387940
HPG 11-Feb-14 3.372 3.372 3.3372 3.3372 147930
HPG 10-Feb-14 3.3894 3.3894 3.3459 3.3546 297550
HPG 9-Feb-14 3.3285 3.3633 3.3285 3.3546 480450
HPG 8-Feb-14 3.3286 3.3807 3.3286 3.3546 239780
HPG 7-Feb-14 3.3894 3.4328 3.3112 3.3112 384400
HPG 6-Feb-14 3.5198 3.5198 3.4415 3.4676 266770
HPG 5-Feb-14 3.2938 3.4763 3.2677 3.4763 563560
HPG 4-Feb-14 3.2503 3.3199 3.2503 3.3112 166060
HPG 3-Feb-14 3.2677 3.2938 3.259 3.2938 221800
HPG 2-Feb-14 3.2677 3.3372 3.2677 3.2764 300230
HPG 1-Feb-14 3.1721 3.3285 3.1721 3.2764 147400
HPG 31-Jan-14 3.3894 3.3894 3.2677 3.2677 232810
HPG 30-Jan-14 3.4763 3.4763 3.3546 3.3894 286720
HPG 29-Jan-14 3.2677 3.3807 3.2677 3.3807 262380
HPG 28-Jan-14 3.4155 3.4763 3.3459 3.3546 386300
HPG 27-Jan-14 3.485 3.6414 3.4676 3.485 503290
HPG 26-Jan-14 3.3894 3.485 3.3372 3.4763 676620
HPG 25-Jan-14 3.2851 3.3459 3.2156 3.3459 832260
HPG 24-Jan-14 3.146 3.1894 3.1373 3.1895 508820
HPG 23-Jan-14 2.9548 3.1373 2.9548 3.0417 378340
HPG 22-Jan-14 3.0417 3.0417 2.9722 3.0417 396840
HPG 21-Jan-14 3.0069 3.033 2.9548 2.9635 340680
HPG 20-Jan-14 3.0938 3.1199 3.033 3.0504 441830
HPG 19-Jan-14 3.1287 3.1374 3.0939 3.1373 311410
HPG 18-Jan-14 3.0331 3.1287 2.9983 3.1287 179980
HPG 17-Jan-14 3.0069 3.0504 2.9896 3.0331 189520
HPG 16-Jan-14 3.0504 3.0504 3.033 3.0417 378740
HPG 15-Jan-14 3.1026 3.1113 3.0418 3.0678 241000
HPG 14-Jan-14 2.9722 3.1025 2.9722 3.1026 382810
HPG 13-Jan-14 2.8853 2.9548 2.8071 2.9548 544240
HPG 12-Jan-14 2.9896 2.9896 2.8853 2.8853 617570
HPG 11-Jan-14 3.1112 3.1112 3.0243 3.0244 487330
HPG 10-Jan-14 3.1199 3.1199 2.9983 3.0504 509940
HPG 9-Jan-14 3.1982 3.1982 3.1113 3.146 386720
HPG 8-Jan-14 3.1547 3.2155 3.1199 3.2156 317880
HPG 7-Jan-14 3.1808 3.2156 3.1547 3.1547 145120
HPG 6-Jan-14 3.1634 3.1982 3.146 3.1982 432320
HPG 5-Jan-14 3.1287 3.2243 3.1287 3.1634 504480
HPG 4-Jan-14 3.1113 3.12 3.0939 3.1113 266850
HPG 3-Jan-14 3.1547 3.1547 3.0939 3.1113 438740
HPG 2-Jan-14 3.0939 3.1808 3.0765 3.0765 472220
HPG 1-Jan-14 3.2503 3.259 3.1808 3.1895 318900
HPG 31-Dec-13 3.2938 3.2938 3.2417 3.2503 476650
HPG 30-Dec-13 3.2417 3.3025 3.2417 3.2938 166160
HPG 29-Dec-13 3.3198 3.3198 3.3024 3.3025 260170
HPG 28-Dec-13 3.3459 3.3459 3.3198 3.3198 114970
HPG 27-Dec-13 3.3286 3.3546 3.3286 3.3459 193420
HPG 26-Dec-13 3.3894 3.3894 3.3633 3.3807 166700
HPG 25-Dec-13 3.3459 3.3894 3.3459 3.3894 229210
HPG 24-Dec-13 3.4242 3.4242 3.3894 3.3894 176920
HPG 23-Dec-13 3.3981 3.4416 3.3894 3.3894 177430
HPG 22-Dec-13 3.4763 3.4763 3.4068 3.4068 273770
HPG 21-Dec-13 3.3981 3.5111 3.3807 3.4763 358710
HPG 20-Dec-13 3.372 3.3807 3.3546 3.372 271470
HPG 19-Dec-13 3.3981 3.3981 3.3459 3.372 264450
HPG 18-Dec-13 3.4329 3.4503 3.372 3.372 161800
HPG 17-Dec-13 3.4763 3.4937 3.4068 3.4068 120370
HPG 16-Dec-13 3.5632 3.5632 3.4763 3.4763 213890
HPG 15-Dec-13 3.5197 3.5632 3.5197 3.5632 274180
HPG 14-Dec-13 3.5632 3.5632 3.511 3.5197 378360
HPG 13-Dec-13 3.6066 3.6066 3.5458 3.5458 71850
HPG 12-Dec-13 3.5372 3.6067 3.5372 3.6066 196340
HPG 11-Dec-13 3.6153 3.6153 3.5893 3.5893 285000
HPG 10-Dec-13 3.5632 3.5893 3.5632 3.5632 186510
HPG 9-Dec-13 3.598 3.6067 3.5806 3.5806 247430
HPG 8-Dec-13 3.6066 3.6153 3.5892 3.598 242340
HPG 7-Dec-13 3.598 3.6067 3.5893 3.6066 91440
HPG 6-Dec-13 3.5806 3.6067 3.5806 3.598 262430
HPG 5-Dec-13 3.6067 3.6067 3.5806 3.5893 253020
HPG 4-Dec-13 3.598 3.6067 3.5632 3.598 546880
HPG 3-Dec-13 3.5979 3.6066 3.5805 3.598 249480
HPG 2-Dec-13 3.6327 3.6414 3.6153 3.6153 233890
HPG 1-Dec-13 3.6327 3.6327 3.6066 3.6327 279590
HPG 30-Nov-13 3.6153 3.624 3.6066 3.6153 161540
HPG 29-Nov-13 3.6501 3.6501 3.6066 3.6066 88710
HPG 28-Nov-13 3.5198 3.6067 3.5198 3.6066 122590
HPG 27-Nov-13 3.5719 3.6328 3.5719 3.5719 285370
HPG 26-Nov-13 3.6066 3.6153 3.5632 3.5893 267800
HPG 25-Nov-13 3.5024 3.6327 3.5024 3.6327 341410
HPG 24-Nov-13 3.6066 3.6675 3.6066 3.6501 165550
HPG 23-Nov-13 3.737 3.737 3.6501 3.6501 331490
HPG 22-Nov-13 3.6501 3.6588 3.6414 3.6501 278700
HPG 21-Nov-13 3.5719 3.6675 3.5719 3.6501 145940
HPG 20-Nov-13 3.6501 3.6675 3.624 3.6414 270000
HPG 19-Nov-13 3.6935 3.6935 3.4937 3.6501 288170
HPG 18-Nov-13 3.5458 3.5545 3.5197 3.5458 300120
HPG 17-Nov-13 3.5197 3.5458 3.4763 3.5458 205260
HPG 16-Nov-13 3.4936 3.5284 3.4328 3.4328 490640
HPG 15-Nov-13 3.6066 3.6066 3.511 3.5197 338810
HPG 14-Nov-13 3.5197 3.65 3.511 3.5197 377000
HPG 13-Nov-13 3.5197 3.6935 3.5197 3.6935 256780
HPG 12-Nov-13 3.5806 3.6067 3.5284 3.5371 458670
HPG 11-Nov-13 3.65 3.6935 3.65 3.6588 223530
HPG 10-Nov-13 3.8239 3.8239 3.6935 3.6935 252040
HPG 9-Nov-13 3.8674 3.8847 3.8239 3.8239 166660
HPG 8-Nov-13 3.8239 3.8587 3.8065 3.8239 228970
HPG 7-Nov-13 3.8239 3.8413 3.7978 3.8152 361210
HPG 6-Nov-13 3.9108 3.9542 3.9021 3.9021 307330
HPG 5-Nov-13 3.9369 3.9369 3.8935 3.9021 656620
HPG 4-Nov-13 3.9891 3.9977 3.9195 3.9456 565930
HPG 3-Nov-13 4.0151 4.0586 4.0064 4.0412 499330
HPG 2-Nov-13 4.0847 4.102 4.0412 4.0412 624960
HPG 1-Nov-13 4.1629 4.1716 4.1281 4.1368 361080
HPG 31-Oct-13 4.1976 4.2063 4.1455 4.1455 488110
HPG 30-Oct-13 4.1976 4.2411 4.1976 4.2063 1065180
HPG 29-Oct-13 4.1976 4.1976 4.1715 4.1976 2002680
HPG 28-Oct-13 3.9978 4.0267 3.9688 3.9977 923660
HPG 27-Oct-13 3.9108 3.9977 3.8818 3.9688 746300
HPG 26-Oct-13 3.9398 3.9398 3.8818 3.9108 579670
HPG 25-Oct-13 3.9398 3.9398 3.8818 3.9108 267520
HPG 24-Oct-13 3.9398 3.9687 3.9108 3.9108 327330
HPG 23-Oct-13 3.9398 3.9398 3.9108 3.9108 296860
HPG 22-Oct-13 3.9108 3.9397 3.8818 3.9398 572700
HPG 21-Oct-13 3.9108 3.9108 3.8528 3.8818 410790
HPG 20-Oct-13 3.8818 3.9108 3.8818 3.8818 606100
HPG 19-Oct-13 3.9398 3.9398 3.8818 3.9108 395000
HPG 18-Oct-13 3.9108 3.9687 3.8818 3.9108 501430
HPG 17-Oct-13 3.9108 3.9398 3.8818 3.9108 420120
HPG 16-Oct-13 3.9108 3.9397 3.8528 3.9108 484850
HPG 15-Oct-13 3.9397 3.9687 3.8818 3.8818 896310
HPG 14-Oct-13 3.8239 3.8819 3.795 3.8818 642470
HPG 13-Oct-13 3.737 3.7659 3.679 3.766 442760
HPG 12-Oct-13 3.679 3.708 3.6211 3.708 474730
HPG 11-Oct-13 3.6791 3.6791 3.6212 3.6211 580860
HPG 10-Oct-13 3.708 3.737 3.679 3.6791 305370
HPG 9-Oct-13 3.737 3.766 3.6791 3.708 188700
HPG 8-Oct-13 3.6791 3.6791 3.6791 3.6791 248330
HPG 7-Oct-13 3.737 3.737 3.6501 3.6791 419770
HPG 6-Oct-13 3.8239 3.8239 3.708 3.766 406220
HPG 5-Oct-13 3.766 3.766 3.7081 3.737 442100
HPG 4-Oct-13 3.7949 3.8239 3.737 3.766 367360
HPG 3-Oct-13 3.8529 3.8819 3.795 3.8239 371440
HPG 2-Oct-13 3.8529 3.8529 3.737 3.8529 372020
HPG 1-Oct-13 3.8819 3.8819 3.766 3.766 682260
HPG 30-Sep-13 3.9398 3.9398 3.8529 3.8529 585500
HPG 29-Sep-13 3.9977 4.0267 3.9687 3.9688 497550
HPG 28-Sep-13 4.0267 4.0267 3.9687 3.9977 623150
HPG 27-Sep-13 3.9977 4.0556 3.9687 3.9977 1672180
HPG 26-Sep-13 3.8239 3.8818 3.7949 3.8818 556790
HPG 25-Sep-13 3.8239 3.8529 3.766 3.8239 843010
HPG 24-Sep-13 3.7949 3.8239 3.737 3.8239 450120
HPG 23-Sep-13 3.737 3.7659 3.708 3.737 480790
HPG 22-Sep-13 3.7659 3.7949 3.708 3.708 694000
HPG 21-Sep-13 3.708 3.708 3.6501 3.708 499740
HPG 20-Sep-13 3.5632 3.708 3.5632 3.6501 549860
HPG 19-Sep-13 3.5342 3.5921 3.5342 3.5632 284110
HPG 18-Sep-13 3.5632 3.5922 3.5053 3.5052 451710
HPG 17-Sep-13 3.5922 3.6501 3.5632 3.5632 407930
HPG 16-Sep-13 3.5922 3.5922 3.5053 3.5922 371930
HPG 15-Sep-13 3.6211 3.6501 3.5632 3.5922 356540
HPG 14-Sep-13 3.737 3.737 3.6791 3.708 184990
HPG 13-Sep-13 3.708 3.737 3.708 3.737 253950
HPG 12-Sep-13 3.708 3.737 3.679 3.708 203140
HPG 11-Sep-13 3.6501 3.708 3.6211 3.708 278940
HPG 10-Sep-13 3.6211 3.6501 3.5922 3.6501 328950
HPG 9-Sep-13 3.6211 3.6791 3.6211 3.6501 472190
HPG 8-Sep-13 3.6501 3.708 3.6211 3.6501 537270
HPG 7-Sep-13 3.708 3.7949 3.6791 3.737 912150
HPG 6-Sep-13 3.737 3.737 3.679 3.737 864930
HPG 5-Sep-13 3.737 3.737 3.6211 3.708 1018050
HPG 4-Sep-13 3.5342 3.6211 3.5342 3.6211 484240
HPG 3-Sep-13 3.5052 3.5342 3.4183 3.4763 393890
HPG 2-Sep-13 3.4473 3.5053 3.4184 3.4183 245300
HPG 1-Sep-13 3.5922 3.6212 3.4763 3.4763 271340
HPG 31-Aug-13 3.5342 3.5921 3.5342 3.5922 536240
HPG 30-Aug-13 3.3604 3.4473 3.3604 3.4473 199710
HPG 29-Aug-13 3.3604 3.4184 3.3315 3.3894 586550
HPG 28-Aug-13 3.4184 3.5053 3.3894 3.3894 425450
HPG 27-Aug-13 3.5631 3.5631 3.4762 3.4763 474300
HPG 26-Aug-13 3.4473 3.5631 3.4473 3.5052 479060
HPG 25-Aug-13 3.5052 3.5052 3.4183 3.4183 497510
HPG 24-Aug-13 3.5922 3.6501 3.5343 3.5342 437400
HPG 23-Aug-13 3.708 3.708 3.5922 3.5922 402680
HPG 22-Aug-13 3.5632 3.6501 3.4184 3.6501 958420
HPG 21-Aug-13 3.6501 3.737 3.5632 3.5632 885660
HPG 20-Aug-13 3.766 3.8239 3.6791 3.708 732580
HPG 19-Aug-13 4.0267 4.0267 3.766 3.766 909010
HPG 18-Aug-13 3.8818 3.9977 3.8239 3.9398 1535800
HPG 17-Aug-13 3.679 3.8239 3.6501 3.8239 1771660
HPG 16-Aug-13 3.708 3.708 3.5342 3.708 1203080
HPG 15-Aug-13 3.4763 3.5342 3.4763 3.5342 603120
HPG 14-Aug-13 3.4183 3.5052 3.3894 3.3894 823270
HPG 13-Aug-13 3.2155 3.3604 3.2155 3.3604 542360
HPG 12-Aug-13 3.3314 3.3314 3.2445 3.2445 596380
HPG 11-Aug-13 3.3604 3.4473 3.3314 3.3314 749810
HPG 10-Aug-13 3.3604 3.4473 3.3025 3.4473 850850
HPG 9-Aug-13 3.2155 3.3024 3.1576 3.3025 545390
HPG 8-Aug-13 3.2156 3.3314 3.2156 3.2445 410210
HPG 7-Aug-13 3.2156 3.2735 3.1866 3.2735 907080
HPG 6-Aug-13 3.0997 3.1286 3.0707 3.1287 331320
HPG 5-Aug-13 3.0128 3.1286 2.9838 2.9838 1214100
HPG 4-Aug-13 2.9838 3.0128 2.9259 2.9838 641810
HPG 3-Aug-13 3.2156 3.2156 3.0708 3.0707 679750
HPG 2-Aug-13 3.1866 3.2735 3.1287 3.2156 263240
HPG 1-Aug-13 3.1286 3.2155 3.0707 3.2156 589640
HPG 31-Jul-13 3.1577 3.2156 3.0708 3.0707 728390
HPG 30-Jul-13 3.3025 3.3315 3.2156 3.2156 630610
HPG 29-Jul-13 3.3604 3.3604 3.3025 3.3025 1009340
HPG 28-Jul-13 3.5342 3.5632 3.4763 3.4763 328390
HPG 27-Jul-13 3.5632 3.5922 3.5053 3.5632 398370
HPG 26-Jul-13 3.6501 3.6501 3.5053 3.5632 816890
HPG 25-Jul-13 3.6211 3.6501 3.5052 3.5922 768240
HPG 24-Jul-13 3.6211 3.7659 3.5921 3.6211 861010
HPG 23-Jul-13 3.6501 3.766 3.6501 3.708 881590
HPG 22-Jul-13 3.4763 3.5921 3.4763 3.5922 724110
HPG 21-Jul-13 3.3025 3.6501 3.3025 3.4473 1064450
HPG 20-Jul-13 3.4763 3.5922 3.4763 3.4763 872660
HPG 19-Jul-13 3.737 3.737 3.6501 3.6501 1231450
HPG 18-Jul-13 3.8528 3.9108 3.7659 3.8239 913900
HPG 17-Jul-13 3.9978 4.0267 3.8819 3.8818 778690
HPG 16-Jul-13 4.0846 4.1715 4.0267 4.0557 652620
HPG 15-Jul-13 4.0847 4.2005 4.0267 4.1715 1220610
HPG 14-Jul-13 3.8818 4.0556 3.8528 4.0557 938130
HPG 13-Jul-13 3.9108 3.9687 3.8529 3.8818 662490
HPG 12-Jul-13 3.9977 4.0557 3.9108 3.9108 662860
HPG 11-Jul-13 3.8529 4.0267 3.8529 4.0267 1298010
HPG 10-Jul-13 3.8528 3.9687 3.7949 3.9398 1490540
HPG 9-Jul-13 3.708 3.7949 3.5632 3.7949 1003180
HPG 8-Jul-13 3.766 3.795 3.5922 3.6211 1349750
HPG 7-Jul-13 3.8819 3.9108 3.766 3.766 863630
HPG 6-Jul-13 4.1136 4.1136 3.9398 3.9398 1019470
HPG 5-Jul-13 3.9977 4.0846 3.9398 4.0267 1504470
HPG 4-Jul-13 4.0846 4.1715 3.9398 3.9977 1363890
HPG 3-Jul-13 4.2294 4.2294 4.0556 4.0846 2877530
HPG 2-Jul-13 4.2584 4.2874 4.2584 4.2584 1329940
HPG 1-Jul-13 4.5191 4.5771 4.4033 4.4612 1799490
HPG 30-Jun-13 4.5481 4.5481 4.3453 4.4612 3021360
HPG 29-Jun-13 4.6351 4.6351 4.5192 4.5481 1007300
HPG 28-Jun-13 4.6351 4.6351 4.4612 4.6061 2253900
HPG 27-Jun-13 4.8378 4.8957 4.664 4.693 1987380
HPG 26-Jun-13 4.8667 4.8667 4.7219 4.7219 3326630
HPG 25-Jun-13 4.6351 4.6351 4.5771 4.635 2444950
HPG 24-Jun-13 4.3454 4.4323 4.3164 4.4323 1769760
HPG 23-Jun-13 4.3163 4.3743 4.3163 4.3454 1193130
HPG 22-Jun-13 4.3163 4.3163 4.2294 4.2584 1058700
HPG 21-Jun-13 4.3743 4.4033 4.2584 4.2584 1699760
HPG 20-Jun-13 4.4612 4.4612 4.3453 4.3743 1985730
HPG 19-Jun-13 4.1426 4.3454 4.1426 4.2874 1594380
HPG 18-Jun-13 4.2294 4.2584 4.1425 4.1426 802630
HPG 17-Jun-13 4.2005 4.2874 4.1136 4.2584 2136880
HPG 16-Jun-13 4.1131 4.1131 4.0274 4.0846 754780
HPG 15-Jun-13 4.0274 4.056 3.9703 4.0274 692310
HPG 14-Jun-13 3.8847 4.0275 3.8847 4.0274 1175660
HPG 13-Jun-13 3.8847 3.9132 3.8275 3.8561 881250
HPG 12-Jun-13 3.9417 3.9703 3.8275 3.8561 1168410
HPG 11-Jun-13 3.8846 3.9418 3.799 3.8846 2132700
HPG 10-Jun-13 4.0846 4.1132 3.9989 3.9989 1161970
HPG 9-Jun-13 4.1703 4.1703 4.0846 4.0846 879360
HPG 8-Jun-13 4.1417 4.1702 4.0845 4.1417 1876300
HPG 7-Jun-13 4.1988 4.1988 4.1131 4.1131 1801270
HPG 6-Jun-13 4.1132 4.1989 4.1132 4.1417 1434430
HPG 5-Jun-13 4.2274 4.2845 4.1417 4.1703 1703610
HPG 4-Jun-13 4.2274 4.313 4.1988 4.2274 2862390
HPG 3-Jun-13 4.2274 4.2274 4.1131 4.1131 2063940
HPG 2-Jun-13 4.0274 4.1131 4.0274 4.1131 3473740
HPG 1-Jun-13 3.9131 3.9703 3.9131 3.9417 1041030
HPG 31-May-13 3.9417 3.9703 3.8846 3.9417 1239650
HPG 30-May-13 3.9989 4.0275 3.9418 3.9417 1508880
HPG 29-May-13 4.056 4.056 3.9417 3.9989 1499430
HPG 28-May-13 4.0274 4.0846 3.9989 4.0274 1261790
HPG 27-May-13 4.1417 4.1417 4.056 4.056 1125240
HPG 26-May-13 4.1132 4.1989 4.0846 4.1131 940690
HPG 25-May-13 4.1988 4.1988 4.0846 4.1703 2937040
HPG 24-May-13 3.8846 3.9989 3.8846 3.9989 1052940
HPG 23-May-13 3.8561 3.8561 3.7133 3.8275 864620
HPG 22-May-13 3.9703 3.9703 3.856 3.8561 992060
HPG 21-May-13 3.9132 3.9989 3.9132 3.9417 715120
HPG 20-May-13 3.9417 3.9989 3.9417 3.9703 1055280
HPG 19-May-13 4.056 4.056 3.9703 3.9703 1464500
HPG 18-May-13 3.9703 3.9988 3.9417 3.9989 605860
HPG 17-May-13 3.9703 3.9989 3.9417 3.9417 720670
HPG 16-May-13 3.9989 4.0274 3.9417 3.9703 914610
HPG 15-May-13 3.9988 4.056 3.9703 3.9703 978780
HPG 14-May-13 3.9703 4.056 3.9703 4.0274 1032460
HPG 13-May-13 4.0274 4.1131 3.9703 3.9703 1463830
HPG 12-May-13 3.9989 3.9989 3.9417 3.9703 747250
HPG 11-May-13 3.9418 3.9704 3.8847 3.9703 782570
HPG 10-May-13 3.8275 3.9132 3.799 3.8561 1184350
HPG 9-May-13 3.8846 3.9132 3.8275 3.8561 1338920
HPG 8-May-13 3.9132 3.9703 3.8846 3.9132 1330390
HPG 7-May-13 3.9418 3.9989 3.9132 3.9703 1365350
HPG 6-May-13 3.9132 3.9704 3.8561 3.9132 1159280
HPG 5-May-13 3.6561 3.8561 3.6561 3.8561 1717240
HPG 4-May-13 3.599 3.7133 3.5705 3.6847 1247550
HPG 3-May-13 3.4847 3.5418 3.4847 3.5419 1077290
HPG 2-May-13 3.4847 3.5704 3.4847 3.4847 1700250
HPG 1-May-13 3.399 3.4847 3.3705 3.4847 1138690
HPG 30-Apr-13 3.4276 3.4276 3.3705 3.4276 1020380
HPG 29-Apr-13 3.3704 3.4276 3.3419 3.3705 671750
HPG 28-Apr-13 3.3419 3.399 3.2848 3.399 1044120
HPG 27-Apr-13 3.2563 3.3134 3.1991 3.2562 678040
HPG 26-Apr-13 3.3991 3.4562 3.3134 3.3134 965360
HPG 25-Apr-13 3.4847 3.5133 3.3419 3.3705 1137800
HPG 24-Apr-13 3.5133 3.5418 3.3704 3.5133 2731330
HPG 23-Apr-13 3.399 3.399 3.399 3.399 793230
HPG 22-Apr-13 3.142 3.2563 3.1134 3.2562 899630
HPG 21-Apr-13 3.1705 3.1705 3.0848 3.142 682720
HPG 20-Apr-13 3.0849 3.142 3.0563 3.0848 566010
HPG 19-Apr-13 3.0563 3.0849 3.0277 3.0563 437790
HPG 18-Apr-13 3.142 3.1991 3.1134 3.142 472240
HPG 17-Apr-13 3.1991 3.1991 3.1134 3.142 569320
HPG 16-Apr-13 3.1134 3.1706 3.0849 3.1134 425680
HPG 15-Apr-13 3.0848 3.0848 2.9991 3.0563 697720
HPG 14-Apr-13 3.1419 3.1419 3.0562 3.0848 637410
HPG 13-Apr-13 3.2276 3.2562 3.1419 3.1705 789030
HPG 12-Apr-13 3.2277 3.2848 3.1991 3.2562 553520
HPG 11-Apr-13 3.2277 3.2563 3.1991 3.2277 766510
HPG 10-Apr-13 3.2562 3.3134 3.1991 3.2277 841980
HPG 9-Apr-13 3.1991 3.2848 3.1706 3.2848 1281640
HPG 8-Apr-13 3.0848 3.142 3.0563 3.142 753950
HPG 7-Apr-13 3.0563 3.142 2.9992 3.1134 1068280
HPG 6-Apr-13 2.9705 3.0562 2.942 2.9992 1350880
HPG 5-Apr-13 3.2563 3.2563 3.0849 3.0848 1444550
HPG 4-Apr-13 3.2277 3.2848 3.1991 3.2277 1019420
HPG 3-Apr-13 3.1705 3.2276 3.1419 3.2277 854380
HPG 2-Apr-13 3.2848 3.2848 3.142 3.1705 1756550
HPG 1-Apr-13 3.142 3.142 3.1135 3.142 815830
HPG 31-Mar-13 2.9992 3.0849 2.9992 2.9992 2826180
HPG 30-Mar-13 3.1991 3.2277 3.142 3.142 1718880
HPG 29-Mar-13 3.3705 3.3705 3.2277 3.2848 2081940
HPG 28-Mar-13 3.3419 3.3419 3.1705 3.2848 1179120
HPG 27-Mar-13 3.0277 3.2562 3.0277 3.2562 2246710
HPG 26-Mar-13 3.1134 3.1991 3.1134 3.1134 1935800
HPG 25-Mar-13 3.2562 3.3704 3.2562 3.2562 2049850
HPG 24-Mar-13 3.6276 3.6276 3.3705 3.399 2074070
HPG 23-Mar-13 3.4562 3.5133 3.3419 3.5133 2548860
HPG 22-Mar-13 3.4276 3.4562 3.3705 3.3705 2680320
HPG 21-Mar-13 3.5418 3.5418 3.399 3.5419 2708700
HPG 20-Mar-13 3.399 3.399 3.3705 3.399 2532860
HPG 19-Mar-13 3.2562 3.2562 3.2277 3.2562 7228260
HPG 18-Mar-13 3.0278 3.142 3.0278 3.1134 1857260
HPG 17-Mar-13 2.9992 3.0278 2.9421 2.9992 1219760
HPG 16-Mar-13 3.0277 3.0277 2.9706 2.9992 2225330
HPG 15-Mar-13 2.8564 2.885 2.8107 2.8849 943620
HPG 14-Mar-13 2.7993 2.7993 2.6964 2.7707 851340
HPG 13-Mar-13 2.7421 2.8221 2.725 2.7307 1033500
HPG 12-Mar-13 2.8563 2.8849 2.822 2.8278 1206770
HPG 11-Mar-13 2.942 2.9706 2.8563 2.8563 1098870
HPG 10-Mar-13 2.8849 2.9421 2.8564 2.942 1047770
HPG 9-Mar-13 2.8278 2.8849 2.7992 2.8278 1222050
HPG 8-Mar-13 2.9992 2.9992 2.8849 2.9135 1063470
HPG 7-Mar-13 2.9991 2.9991 2.942 2.9992 4389840
HPG 6-Mar-13 2.9421 2.9421 2.8278 2.8563 1306750
HPG 5-Mar-13 2.7707 2.9135 2.7707 2.8278 800090
HPG 4-Mar-13 2.8563 2.9135 2.8049 2.9135 1441850
HPG 3-Mar-13 2.6792 2.7992 2.6678 2.7992 1865670
HPG 2-Mar-13 2.9134 2.9706 2.7992 2.7992 1908130
HPG 1-Mar-13 2.8563 2.942 2.7478 2.942 1505900
HPG 28-Feb-13 2.8563 2.8849 2.7992 2.8449 1762600
HPG 27-Feb-13 2.7706 2.8849 2.7592 2.7935 1572660
HPG 26-Feb-13 2.7592 2.7592 2.7135 2.7592 1688560
HPG 25-Feb-13 2.6392 2.6621 2.5421 2.6278 4340760
HPG 24-Feb-13 2.5365 2.5365 2.5365 2.5364 422480
HPG 23-Feb-13 2.4165 2.4165 2.4165 2.4165 258290
HPG 22-Feb-13 2.2908 2.3022 2.2737 2.3022 948860
HPG 21-Feb-13 2.2565 2.3136 2.2508 2.2851 775550
HPG 20-Feb-13 2.2908 2.3137 2.2394 2.2565 795590
HPG 19-Feb-13 2.245 2.2907 2.2108 2.2908 753580
HPG 18-Feb-13 2.3422 2.3936 2.3136 2.3136 943540
HPG 17-Feb-13 2.3364 2.3364 2.2508 2.3365 1489450
HPG 16-Feb-13 2.0223 2.2279 2.0223 2.2279 1637550
HPG 15-Feb-13 2.1251 2.1708 2.1194 2.1251 1613290
HPG 14-Feb-13 2.2279 2.3308 2.1822 2.2279 1301350
HPG 13-Feb-13 2.2965 2.2965 2.2109 2.2965 1684390
HPG 12-Feb-13 2.2565 2.3594 2.188 2.188 1460240
HPG 11-Feb-13 2.228 2.2794 2.1709 2.2794 2152950
HPG 10-Feb-13 2.1709 2.1709 2.1709 2.1709 151470
HPG 9-Feb-13 2.0706 2.0706 2.0706 2.0707 195030
HPG 8-Feb-13 2.0038 2.0038 1.9315 1.976 1086980
HPG 7-Feb-13 2.0373 2.1542 1.976 1.976 1417720
HPG 6-Feb-13 1.9705 2.0651 1.9482 2.0651 1364750
HPG 5-Feb-13 1.9705 1.9705 1.9593 1.9705 537550
HPG 4-Feb-13 1.8368 1.8814 1.809 1.8814 1062630
HPG 3-Feb-13 1.759 1.7924 1.72 1.7923 847700
HPG 2-Feb-13 1.7255 1.7311 1.6699 1.7089 618570
HPG 1-Feb-13 1.7033 1.7923 1.7033 1.7311 538620
HPG 31-Jan-13 1.8424 1.8424 1.7812 1.7812 1523200
HPG 30-Jan-13 1.759 1.759 1.7312 1.7589 996360
HPG 29-Jan-13 1.5864 1.6754 1.5864 1.6755 1676890
HPG 28-Jan-13 1.5976 1.5976 1.592 1.5975 534140
HPG 27-Jan-13 1.5363 1.5363 1.4917 1.5252 559280
HPG 26-Jan-13 1.5196 1.5641 1.5196 1.5307 276060
HPG 25-Jan-13 1.5864 1.6365 1.5475 1.5474 701350
HPG 24-Jan-13 1.6253 1.642 1.6086 1.6254 799130
HPG 23-Jan-13 1.514 1.5808 1.514 1.5808 849700
HPG 22-Jan-13 1.4528 1.5141 1.4473 1.514 446610
HPG 21-Jan-13 1.4751 1.4862 1.4584 1.4584 164060
HPG 20-Jan-13 1.4918 1.5141 1.4584 1.4695 335990
HPG 19-Jan-13 1.5363 1.5363 1.5029 1.5252 491160
HPG 18-Jan-13 1.4361 1.4695 1.4194 1.4639 504350
HPG 17-Jan-13 1.4027 1.4305 1.4027 1.4138 213640
HPG 16-Jan-13 1.3916 1.4305 1.3916 1.4194 117880
HPG 15-Jan-13 1.4194 1.425 1.4027 1.4194 264880
HPG 14-Jan-13 1.3693 1.3916 1.3693 1.386 96250
HPG 13-Jan-13 1.3749 1.3804 1.3582 1.3749 145370
HPG 12-Jan-13 1.386 1.4472 1.386 1.4194 91560
HPG 11-Jan-13 1.3693 1.4417 1.3693 1.4194 141910
HPG 10-Jan-13 1.4194 1.4194 1.3637 1.3916 133030
HPG 9-Jan-13 1.4194 1.4194 1.3971 1.4194 435400
HPG 8-Jan-13 1.3582 1.3637 1.3526 1.3526 247630
HPG 7-Jan-13 1.4528 1.4584 1.4194 1.4194 283270
HPG 6-Jan-13 1.5029 1.5029 1.4751 1.4918 103500
HPG 5-Jan-13 1.5308 1.5419 1.4862 1.5085 224180
HPG 4-Jan-13 1.4807 1.5141 1.4807 1.4918 313300
HPG 3-Jan-13 1.5864 1.5864 1.5308 1.5419 348500
HPG 2-Jan-13 1.6143 1.6365 1.6031 1.6087 145900
HPG 1-Jan-13 1.6532 1.6532 1.6421 1.6421 96380
HPG 31-Dec-12 1.6699 1.6866 1.6476 1.6532 101770
HPG 30-Dec-12 1.6198 1.681 1.6198 1.6532 149060
HPG 29-Dec-12 1.6142 1.6977 1.5975 1.6643 424390
HPG 28-Dec-12 1.6142 1.6198 1.5808 1.6198 285260
HPG 27-Dec-12 1.5363 1.5474 1.5196 1.5474 252900
HPG 26-Dec-12 1.5585 1.5641 1.514 1.5196 258840
HPG 25-Dec-12 1.5975 1.6476 1.5641 1.5808 299130
HPG 24-Dec-12 1.6588 1.6588 1.6309 1.6365 225590
HPG 23-Dec-12 1.7088 1.7144 1.6587 1.6699 177770
HPG 22-Dec-12 1.6866 1.72 1.6866 1.7144 47300
HPG 21-Dec-12 1.6978 1.6978 1.6866 1.6977 49000
HPG 20-Dec-12 1.6977 1.7033 1.6755 1.6755 142920
HPG 19-Dec-12 1.7089 1.7089 1.6978 1.7033 142670
HPG 18-Dec-12 1.7311 1.7311 1.7088 1.7089 161320
HPG 17-Dec-12 1.7367 1.7478 1.7256 1.7311 121720
HPG 16-Dec-12 1.7311 1.7422 1.7311 1.7367 128320
HPG 15-Dec-12 1.7255 1.7756 1.7255 1.7422 242350
HPG 14-Dec-12 1.759 1.759 1.7367 1.7422 248290
HPG 13-Dec-12 1.7645 1.7701 1.7534 1.7701 183960
HPG 12-Dec-12 1.7701 1.7812 1.7645 1.7701 386190
HPG 11-Dec-12 1.7533 1.7867 1.7478 1.7645 429640
HPG 10-Dec-12 1.7812 1.8091 1.7701 1.7923 674740
HPG 9-Dec-12 1.7145 1.7534 1.7145 1.7367 309090
HPG 8-Dec-12 1.7255 1.7255 1.6921 1.7089 256230
HPG 7-Dec-12 1.7534 1.7534 1.72 1.7255 134370
HPG 6-Dec-12 1.7979 1.7979 1.7534 1.7534 419050
HPG 5-Dec-12 1.7255 1.7867 1.7255 1.7812 659610
HPG 4-Dec-12 1.7255 1.7366 1.7199 1.7255 213040
HPG 3-Dec-12 1.7033 1.7367 1.6977 1.7255 292440
HPG 2-Dec-12 1.7255 1.7255 1.6977 1.7033 225570
HPG 1-Dec-12 1.6699 1.7088 1.6699 1.6977 284620
HPG 30-Nov-12 1.7089 1.7144 1.681 1.6977 405630
HPG 29-Nov-12 1.7534 1.7534 1.7144 1.7367 438220
HPG 28-Nov-12 1.642 1.6977 1.642 1.681 500770
HPG 27-Nov-12 1.6643 1.7033 1.642 1.681 245320
HPG 26-Nov-12 1.6588 1.6866 1.6087 1.6643 333940
HPG 25-Nov-12 1.6699 1.6699 1.6087 1.6087 256750
HPG 24-Nov-12 1.6921 1.6921 1.642 1.6922 440060
HPG 23-Nov-12 1.6031 1.6143 1.5586 1.6142 501270
HPG 22-Nov-12 1.514 1.5474 1.514 1.5419 149880
HPG 21-Nov-12 1.5251 1.5363 1.514 1.514 138180
HPG 20-Nov-12 1.4973 1.5585 1.4973 1.5474 318860
HPG 19-Nov-12 1.5252 1.5363 1.4974 1.4973 433410
HPG 18-Nov-12 1.6475 1.6475 1.5585 1.5753 245140
HPG 17-Nov-12 1.6144 1.6521 1.6144 1.6197 278450
HPG 16-Nov-12 1.6144 1.6144 1.6036 1.609 138720
HPG 15-Nov-12 1.6144 1.6144 1.6036 1.6036 124150
HPG 14-Nov-12 1.5929 1.6736 1.5875 1.6359 254720
HPG 13-Nov-12 1.6251 1.6358 1.5605 1.6359 583460
HPG 12-Nov-12 1.6144 1.6144 1.5605 1.5605 613790
HPG 11-Nov-12 1.6682 1.679 1.6305 1.6305 394130
HPG 10-Nov-12 1.6681 1.6681 1.6466 1.6682 320890
HPG 9-Nov-12 1.6682 1.6682 1.6144 1.6251 391850
HPG 8-Nov-12 1.5497 1.6197 1.5497 1.609 452020
HPG 7-Nov-12 1.6198 1.6574 1.6198 1.6197 807140
HPG 6-Nov-12 1.7219 1.7273 1.695 1.7005 210710
HPG 5-Nov-12 1.695 1.7596 1.695 1.7058 305000
HPG 4-Nov-12 1.7435 1.7865 1.7435 1.7596 234140
HPG 3-Nov-12 1.8296 1.8296 1.7489 1.7865 336790
HPG 2-Nov-12 1.6574 1.7758 1.6574 1.7489 343250
HPG 1-Nov-12 1.7112 1.722 1.7112 1.722 679230
HPG 31-Oct-12 1.8188 1.8296 1.7973 1.7973 397300
HPG 30-Oct-12 1.8565 1.9641 1.8565 1.8888 484930
HPG 29-Oct-12 1.8834 1.9749 1.8834 1.8834 1117660
HPG 28-Oct-12 1.8834 2.0018 1.8565 1.9803 1756820
HPG 27-Oct-12 1.9103 1.9103 1.9103 1.9103 108120
HPG 26-Oct-12 1.7381 1.8242 1.722 1.8242 449280
HPG 25-Oct-12 1.6843 1.8027 1.6682 1.7381 809530
HPG 24-Oct-12 1.6682 1.7489 1.6305 1.7489 743880
HPG 23-Oct-12 1.6682 1.7543 1.6682 1.6682 1011310
HPG 22-Oct-12 1.8404 1.8404 1.679 1.7543 1189670
HPG 21-Oct-12 1.7542 1.765 1.7542 1.7543 1428740
HPG 20-Oct-12 1.8457 1.8457 1.8457 1.8457 164610
HPG 19-Oct-12 1.9426 1.991 1.9426 1.9426 437000
HPG 18-Oct-12 2.0449 2.0718 2.0449 2.0448 297200
HPG 17-Oct-12 2.1525 2.1794 2.1417 2.1471 378030
HPG 16-Oct-12 2.2332 2.2332 2.1686 2.2332 443500
HPG 15-Oct-12 2.2331 2.2331 2.1632 2.1686 335200
HPG 14-Oct-12 2.2332 2.2601 2.2224 2.2439 479770
HPG 13-Oct-12 2.1901 2.287 2.1901 2.2332 502450
HPG 12-Oct-12 2.3031 2.3031 2.1525 2.3031 1123280
HPG 11-Oct-12 2.1955 2.1955 2.1955 2.1955 60510
HPG 10-Oct-12 2.1363 2.2009 2.0933 2.0933 805920
HPG 9-Oct-12 2.2009 2.2009 2.2009 2.2009 140250
HPG 8-Oct-12 2.3139 2.4484 2.3139 2.3139 1103600
HPG 7-Oct-12 2.4323 2.4323 2.4323 2.4323 515490
HPG 6-Oct-12 2.5561 2.5561 2.5561 2.5561 341910
HPG 5-Oct-12 2.7444 2.7444 2.6852 2.6852 705650
HPG 4-Oct-12 2.8251 2.9058 2.8251 2.8251 687100
HPG 3-Oct-12 2.9058 2.9865 2.8251 2.9058 904760
HPG 2-Oct-12 3.0673 3.0942 2.879 2.9058 1519000
HPG 1-Oct-12 3.0135 3.0135 3.0135 3.0135 33240
HPG 30-Sep-12 3.1211 3.2825 3.1211 3.148 1298000
HPG 29-Sep-12 3.3094 3.3094 3.1749 3.2825 2046990
HPG 28-Sep-12 3.1211 3.1749 3.0942 3.1749 1341480
HPG 27-Sep-12 3.1211 3.148 3.0404 3.0404 578190
HPG 26-Sep-12 3.0673 3.2287 3.0135 3.148 2547580
HPG 25-Sep-12 3.0941 3.0941 3.0941 3.0942 8480
HPG 24-Sep-12 2.9596 2.9596 2.9596 2.9596 392460
HPG 23-Sep-12 2.8251 2.8251 2.8251 2.8251 598990
HPG 22-Sep-12 2.9597 3.0135 2.9597 2.9596 948350
HPG 21-Sep-12 3.2825 3.2825 3.0673 3.0673 982380
HPG 20-Sep-12 3.2018 3.2018 3.1211 3.2018 667940
HPG 19-Sep-12 3.0673 3.1749 3.0673 3.0673 1391110
HPG 18-Sep-12 3.1748 3.2555 3.1748 3.2018 623710
HPG 17-Sep-12 3.3874 3.3874 3.2022 3.2286 454810
HPG 16-Sep-12 3.3344 3.4138 3.2286 3.3345 652420
HPG 15-Sep-12 3.1757 3.3874 3.1757 3.2815 1117460
HPG 14-Sep-12 3.4138 3.4403 3.3344 3.3345 971850
HPG 13-Sep-12 3.4403 3.5726 3.4138 3.4932 1052240
HPG 12-Sep-12 3.5461 3.5726 3.5197 3.5726 1227160
HPG 11-Sep-12 3.4138 3.4138 3.4138 3.4138 1595250
HPG 10-Sep-12 3.5727 3.5727 3.5727 3.5726 282930
HPG 9-Sep-12 3.7579 3.9431 3.7579 3.7579 2093740
HPG 8-Sep-12 4.1813 4.1813 3.9166 3.9431 1510100
HPG 7-Sep-12 4.1019 4.1019 3.9432 4.0754 1536970
HPG 6-Sep-12 3.996 4.0754 3.9167 3.9167 836110
HPG 5-Sep-12 3.9431 4.1283 3.8108 4.1019 1815240
HPG 4-Sep-12 3.8108 3.996 3.7579 3.9431 1443270
HPG 3-Sep-12 3.8108 3.8108 3.7049 3.8108 2349940
HPG 2-Sep-12 3.6255 3.652 3.5461 3.652 1274090
HPG 1-Sep-12 3.4932 3.4932 3.4932 3.4932 439890
HPG 31-Aug-12 3.4139 3.4139 3.3874 3.4138 1103960
HPG 30-Aug-12 3.2551 3.3345 3.2286 3.3345 1417690
HPG 29-Aug-12 3.2551 3.2551 3.2022 3.2551 1143970
HPG 28-Aug-12 3.1757 3.1757 3.1228 3.1757 1242650
HPG 27-Aug-12 3.0434 3.0963 2.964 3.0963 1684620
HPG 26-Aug-12 3.0434 3.0434 2.9905 3.0169 1105600
HPG 25-Aug-12 2.964 2.964 2.964 2.964 465350
HPG 24-Aug-12 2.8846 2.964 2.8581 2.8846 1182150
HPG 23-Aug-12 3.0698 3.0698 2.911 2.9375 2894470
HPG 22-Aug-12 2.9904 2.9904 2.9904 2.9904 207620
HPG 21-Aug-12 2.911 2.911 2.911 2.911 287780
HPG 20-Aug-12 2.8316 2.8316 2.8316 2.8316 170770
HPG 19-Aug-12 2.7523 2.7523 2.7523 2.7522 12930
HPG 18-Aug-12 2.6728 2.6728 2.6728 2.6729 68400
HPG 17-Aug-12 2.6146 2.6146 2.567 2.6146 712350
HPG 16-Aug-12 2.6464 2.6464 2.5194 2.5405 1757950
HPG 15-Aug-12 2.5935 2.5935 2.5935 2.5935 129160
HPG 14-Aug-12 2.6728 2.6728 2.6728 2.6729 110610
HPG 13-Aug-12 2.7787 2.8316 2.7522 2.7522 940500
HPG 12-Aug-12 2.8316 2.8316 2.7522 2.8316 1882540
HPG 11-Aug-12 2.7523 2.7523 2.7523 2.7522 55510
HPG 10-Aug-12 2.6728 2.6728 2.6199 2.6729 2023900
HPG 9-Aug-12 2.6199 2.6199 2.6199 2.6199 242300
HPG 8-Aug-12 2.5458 2.5458 2.5458 2.5458 306700
HPG 7-Aug-12 2.4694 2.4694 2.4694 2.4717 1049900
HPG 6-Aug-12 2.4006 2.4006 2.4006 2.4007 604480
HPG 5-Aug-12 2.3439 2.3439 2.325 2.3439 579010
HPG 4-Aug-12 2.1927 2.2872 2.1738 2.2872 539320
HPG 3-Aug-12 2.2305 2.2305 2.1171 2.2305 810080
HPG 2-Aug-12 2.1738 2.1738 2.1738 2.1738 148900
HPG 1-Aug-12 2.1171 2.1171 2.1171 2.1171 13250
HPG 31-Jul-12 2.0604 2.0604 2.0604 2.0604 34980
HPG 30-Jul-12 2.0037 2.0037 2.0037 2.0037 19840
HPG 29-Jul-12 1.947 1.947 1.947 1.947 3590
HPG 28-Jul-12 1.8525 1.8903 1.8147 1.8903 182540
HPG 27-Jul-12 1.8487 1.8487 1.8298 1.8487 397800
HPG 26-Jul-12 1.7957 1.7957 1.7957 1.7958 128600
HPG 25-Jul-12 1.7466 1.7466 1.7466 1.7466 173310
HPG 24-Jul-12 1.6974 1.6974 1.6974 1.6975 145430
HPG 23-Jul-12 1.6484 1.6975 1.6484 1.6483 106750
HPG 22-Jul-12 1.7466 1.7466 1.6975 1.6975 244840
HPG 21-Jul-12 1.8146 1.8146 1.7466 1.7466 429770
HPG 20-Jul-12 1.7806 1.7806 1.7806 1.7806 14950
HPG 19-Jul-12 1.7466 1.7466 1.7466 1.7466 23850
HPG 18-Jul-12 1.7125 1.7125 1.7125 1.7126 156960
HPG 17-Jul-12 1.6256 1.6823 1.6256 1.6823 159440
HPG 16-Jul-12 1.6521 1.7125 1.6521 1.6521 208450
HPG 15-Jul-12 1.6824 1.6824 1.6824 1.6823 1010
HPG 14-Jul-12 1.7164 1.7164 1.7164 1.7164 10500
HPG 13-Jul-12 1.7504 1.7504 1.7504 1.7504 17320
HPG 12-Jul-12 1.7844 1.7844 1.7844 1.7844 7550
HPG 11-Jul-12 1.8185 1.8185 1.8185 1.8184 15600
HPG 10-Jul-12 1.8525 1.8525 1.8525 1.8525 3840
HPG 9-Jul-12 1.8903 1.8903 1.8903 1.8903 2200
HPG 8-Jul-12 1.9281 1.9281 1.9281 1.9281 5480
HPG 7-Jul-12 1.9659 1.9659 1.9659 1.9659 9280
HPG 6-Jul-12 2.0037 2.0037 2.0037 2.0037 202170
HPG 5-Jul-12 2.0415 2.0415 2.0415 2.0415 69270
HPG 4-Jul-12 2.0793 2.0793 2.0793 2.0793 103620
HPG 3-Jul-12 2.1171 2.1171 2.1171 2.1171 8540
HPG 2-Jul-12 2.1549 2.1738 2.1549 2.1549 207630
HPG 1-Jul-12 2.1927 2.2683 2.1927 2.1927 397070
HPG 30-Jun-12 2.2305 2.2305 2.2305 2.2305 9580
HPG 29-Jun-12 2.2683 2.2683 2.2683 2.2683 88220
HPG 28-Jun-12 2.3061 2.3061 2.3061 2.3061 770
HPG 27-Jun-12 2.344 2.344 2.344 2.3439 26200
HPG 26-Jun-12 2.3818 2.3818 2.3818 2.3818 22500
HPG 25-Jun-12 2.4196 2.4196 2.4196 2.4196 154750
HPG 24-Jun-12 2.4385 2.4574 2.4196 2.4574 376640
HPG 23-Jun-12 2.4574 2.4574 2.4196 2.4574 314540
HPG 22-Jun-12 2.4196 2.4196 2.4196 2.4196 227270
HPG 21-Jun-12 2.3817 2.3817 2.3817 2.3818 237360
HPG 20-Jun-12 2.3439 2.3439 2.3439 2.3439 170340
HPG 19-Jun-12 2.3061 2.3439 2.3061 2.3061 227350
HPG 18-Jun-12 2.344 2.344 2.344 2.3439 138950
HPG 17-Jun-12 2.3818 2.3818 2.3818 2.3818 38940
HPG 16-Jun-12 2.4196 2.4196 2.4196 2.4196 54010
HPG 15-Jun-12 2.4574 2.4574 2.4574 2.4574 47050
HPG 14-Jun-12 2.5519 2.5519 2.4952 2.4952 139550
HPG 13-Jun-12 2.4763 2.5519 2.4763 2.533 321270
HPG 12-Jun-12 2.5141 2.5141 2.5141 2.5141 22380
HPG 11-Jun-12 2.5519 2.5519 2.5519 2.5519 9750
HPG 10-Jun-12 2.5897 2.5897 2.5897 2.5897 70310
HPG 9-Jun-12 2.6275 2.6653 2.6275 2.6275 291700
HPG 8-Jun-12 2.6653 2.6653 2.5897 2.6653 670580
HPG 7-Jun-12 2.6275 2.6275 2.6275 2.6275 3280
HPG 6-Jun-12 2.5897 2.5897 2.5897 2.5897 50
HPG 5-Jun-12 2.5708 2.5708 2.5708 2.5708 70110
HPG 4-Jun-12 2.5519 2.5519 2.5519 2.5519 58210
HPG 3-Jun-12 2.533 2.533 2.533 2.533 13020
HPG 2-Jun-12 2.5141 2.5141 2.5141 2.5141 78650
HPG 1-Jun-12 2.4952 2.4952 2.4952 2.4952 138690
HPG 31-May-12 2.4763 2.4763 2.4763 2.4763 179300
HPG 30-May-12 2.2873 2.4574 2.2873 2.4574 384280
HPG 29-May-12 2.3818 2.3818 2.3818 2.3818 38680
HPG 28-May-12 2.4952 2.4952 2.4952 2.4952 114000
HPG 27-May-12 2.7409 2.7409 2.6086 2.6086 269270
HPG 26-May-12 2.7409 2.8354 2.7409 2.7409 165210
HPG 25-May-12 2.911 2.911 2.7787 2.7787 179640
HPG 24-May-12 2.7787 2.8165 2.7787 2.7787 287080
HPG 23-May-12 2.9489 2.9678 2.9111 2.911 136120
HPG 22-May-12 3.0623 3.1001 3.0623 3.0623 103180
HPG 21-May-12 3.1379 3.1379 3.0623 3.119 153220
HPG 20-May-12 3.0623 3.1757 3.0623 3.1001 299590
HPG 19-May-12 3.1379 3.1379 3.0434 3.0434 240380
HPG 18-May-12 3.0622 3.0622 3.0622 3.0623 420740
HPG 17-May-12 2.9299 2.9299 2.9299 2.9299 428080
HPG 16-May-12 2.7976 2.7976 2.7976 2.7976 25170
HPG 15-May-12 2.6275 2.6842 2.6275 2.6653 280760
HPG 14-May-12 2.7598 2.7598 2.7598 2.7598 107190
HPG 13-May-12 2.8922 2.9111 2.8922 2.8921 201920
HPG 12-May-12 3.0812 3.1001 3.0245 3.0434 150350
HPG 11-May-12 3.1757 3.1757 3.119 3.119 50120
HPG 10-May-12 3.1001 3.1946 3.1001 3.1379 92710
HPG 9-May-12 3.2135 3.2135 3.1001 3.1001 250540
HPG 8-May-12 3.1757 3.2135 3.1757 3.2135 231520
HPG 7-May-12 3.0245 3.0623 3.0245 3.0623 233220
HPG 6-May-12 3.1757 3.1757 3.1757 3.1757 62400
HPG 5-May-12 3.497 3.5159 3.3269 3.3269 92170
HPG 4-May-12 3.4403 3.5159 3.4403 3.497 86310
HPG 3-May-12 3.497 3.5348 3.497 3.5159 209000
HPG 2-May-12 3.6671 3.686 3.6671 3.6671 184330
HPG 1-May-12 3.6671 3.7049 3.6671 3.686 102680
HPG 30-Apr-12 3.7428 3.7428 3.6672 3.6671 150700
HPG 29-Apr-12 3.8562 3.8562 3.7428 3.7806 104780
HPG 28-Apr-12 3.8183 3.8183 3.7427 3.8184 192380
HPG 27-Apr-12 3.5916 3.705 3.5916 3.7049 82360
HPG 26-Apr-12 3.7805 3.7805 3.7049 3.7806 362700
HPG 25-Apr-12 3.5537 3.6104 3.5537 3.6104 120000
HPG 24-Apr-12 3.5915 3.5915 3.5159 3.5348 41020
HPG 23-Apr-12 3.497 3.5537 3.497 3.5159 82650
HPG 22-Apr-12 3.6293 3.6293 3.5159 3.5159 95130
HPG 21-Apr-12 3.6293 3.6293 3.497 3.497 119690
HPG 20-Apr-12 3.6672 3.705 3.6672 3.6671 83260
HPG 19-Apr-12 3.8184 3.8562 3.7806 3.7806 71040
HPG 18-Apr-12 3.705 3.8562 3.705 3.8562 141170
HPG 17-Apr-12 3.9318 3.9318 3.7806 3.7806 158820
HPG 16-Apr-12 3.894 4.0074 3.894 3.9696 441980
HPG 15-Apr-12 3.9318 3.9318 3.8184 3.8184 306310
HPG 14-Apr-12 4.0452 4.0452 3.9696 4.0074 283070
HPG 13-Apr-12 4.0074 4.1208 3.9696 4.0074 467570
HPG 12-Apr-12 4.0452 4.0452 3.894 4.0452 476150
HPG 11-Apr-12 3.894 4.083 3.7428 4.083 595940
HPG 10-Apr-12 3.7239 3.894 3.7239 3.894 364540
HPG 9-Apr-12 3.7049 3.7238 3.6671 3.7239 434240
HPG 8-Apr-12 3.6671 3.6671 3.6293 3.6671 221230
HPG 7-Apr-12 3.6482 3.6482 3.6293 3.6293 172390
HPG 6-Apr-12 3.5915 3.6293 3.5915 3.6104 174750
HPG 5-Apr-12 3.5537 3.5915 3.5537 3.5915 81580
HPG 4-Apr-12 3.5537 3.5915 3.5537 3.5537 86100
HPG 3-Apr-12 3.4403 3.5537 3.4403 3.5537 157680
HPG 2-Apr-12 3.5915 3.6104 3.5537 3.5537 109460
HPG 1-Apr-12 3.6104 3.6104 3.5537 3.5915 166920
HPG 31-Mar-12 3.497 3.6293 3.497 3.5537 114130
HPG 30-Mar-12 3.6671 3.686 3.5348 3.5537 105030
HPG 29-Mar-12 3.5915 3.6671 3.5537 3.6671 217360
HPG 28-Mar-12 3.4025 3.497 3.3836 3.497 104160
HPG 27-Mar-12 3.4403 3.4592 3.4025 3.4025 87220
HPG 26-Mar-12 3.3651 3.4212 3.3651 3.4025 81260
HPG 25-Mar-12 3.5147 3.5147 3.3651 3.3838 130410
HPG 24-Mar-12 3.309 3.6269 3.309 3.5147 307780
HPG 23-Mar-12 3.5334 3.6082 3.4773 3.4773 184520
HPG 22-Mar-12 3.739 3.7764 3.6455 3.6456 156420
HPG 21-Mar-12 3.8512 3.926 3.8138 3.8138 133400
HPG 20-Mar-12 4.0008 4.0008 3.8886 3.926 76580
HPG 19-Mar-12 3.8512 3.926 3.8512 3.8886 112160
HPG 18-Mar-12 3.926 3.9634 3.926 3.926 125040
HPG 17-Mar-12 4.0008 4.0008 3.9634 3.9634 68710
HPG 16-Mar-12 3.9634 3.9634 3.926 3.9634 114720
HPG 15-Mar-12 4.0008 4.0382 3.9634 4.0008 128110
HPG 14-Mar-12 3.9634 4.0008 3.9634 4.0008 131020
HPG 13-Mar-12 4.0382 4.0382 3.926 3.926 262120
HPG 12-Mar-12 4.0382 4.113 4.0008 4.0756 135430
HPG 11-Mar-12 4.1503 4.2625 4.1129 4.113 106370
HPG 10-Mar-12 4.2625 4.2625 4.1129 4.2625 266040
HPG 9-Mar-12 3.926 4.2626 3.926 4.2625 728080
HPG 8-Mar-12 4.1129 4.1129 4.1129 4.113 58710
HPG 7-Mar-12 4.3 4.3 4.3 4.2999 120480
HPG 6-Mar-12 4.5243 4.5243 4.5243 4.5243 248510
HPG 5-Mar-12 4.8607 4.8607 4.0755 4.7486 1306330
<Open> <High> <Low> <Close> <VolumeDe<VolumeFB> <VolumeFS>

66.1 66.4 65.4 65.6 4300000 1143400 4238000

66.2 66.7 65.5 66.6 4605000 2995100 1255900

64 66.7 63.5 66.1 2000000 2077800 2541000

62.5 63.7 62.5 63.4 0 2077300 2237900
61.4 62.4 60.6 61.9 3140000 817900 3028900

62 62.5 61 61.4 1136000 289000 6830600

62.4 63 61.5 61.5 3120000 309200 4130900
61.6 62.7 61.3 62.7 2194000 676500 4394700
63.3 63.3 62 62 95000 261000 3941400
60.8 63.3 60.8 63 392000 3047000 1813900
60.8 61.5 59.1 60.8 105000 329300 4174300
59.3 60.3 58.8 59.4 900000 329300 4174300
60 60.3 59.3 59.3 1251300 730300 3898400
57.3 60.4 57 59.8 0 2084200 8204900
56.5 58.7 56.4 58.1 0 3243100 1284200
56.3 56.5 55.5 56 838000 1960900 2771700
55.1 56.4 54.4 56.3 2225300 4493000 1360600
56.5 56.6 55 55.1 770000 1217100 1158400
55.5 56.4 54.8 56.4 418000 2375600 2835400
56.5 57.9 55 55 40000 1571200 5750300
58 58.6 56 57.2 510000 2759400 4563700
55.2 57.8 54.7 57.8 20000 1097300 2517700
54.1 55.7 53.5 54.6 199000 616100 3477900
53.5 54.7 52.5 54.5 0 1713800 2502700
50.1 53.3 49.9 53 200000 2020500 1548400
51.5 51.5 50.1 50.1 0 2391600 3785200
49.9 51.5 49.75 51.2 100000 1970400 1199000
49.3 49.9 49.05 49.55 4914800 7102300 5766100
49.5 49.6 49 49.35 172500 2243800 1706400
49.4 49.6 48.9 49.45 106600 2470000 1687000
49.3 49.55 49.1 49.4 500000 2014000 507600
49.5 49.6 48.95 49.3 440000 1812600 258500

48.8 49.3 48.6 49.05 150000 3255700 1318100

47 48.5 46.95 48.5 540000 3255700 1318100
46.45 47.35 46.35 46.8 555000 1185100 1123400
 46.5 46.75 46.1 46.45 500000 826000 356300
46.5 46.6 46.15 46.3 504210 1168500 2588300
45.5 46.2 45.05 46.2 1132430 1759700 796100
45.7 45.75 44.8 45 450000 851900 2012600
46.05 46.35 45.1 45.45 313400 130500 1340700
46.65 47.1 46.4 46.6 40000 1748500 1407100
47.3 47.45 46.7 46.75 0 804100 2503800
46.6 47.45 46.6 47.15 1509000 282000 2473200
46.7 46.75 46.35 46.6 2334900 115400 1198000
46.15 46.45 46.05 46.3 900000 339100 2130200
46.6 46.6 45.8 46.1 3620002 73300 937700
46.6 46.9 46.4 46.5 1245000 550200 1636000
46.6 46.6 46.2 46.45 1670000 1459300 676200
45.9 46.65 45.8 46.4 1952000 598400 1511600
45.85 45.85 45.15 45.6 490000 670500 2441400
46 46.2 45.05 45.85 400000 315600 2131900

46.6 46.9 46 46.3 1307000 66700 3768600

45.65 46.1 45.1 46 1390000 3463100 1818700
46.9 46.9 45 45.9 650000 1975100 1620500
46.55 47.05 46.5 46.8 715000 1295500 979400
46.8 47.1 46.2 46.7 437903 609800 3711000
46.25 46.3 45.8 46.2 130000 1368600 5069100
43.7 45.7 43.6 45.6 2212700 4189000 3689200
44 44.4 43.65 44.15 0 1045900 1475000
43.65 44.4 43.3 43.6 210000 1895300 1482100
43.2 43.75 42.95 43.3 0 176800 1782600
43.45 44.4 43 43.4 68000 1757900 4282000
43.45 43.9 43.1 43.45 659024 6179900 1131000
43.85 44 42.95 43.85 274900 474390 73500
42.45 43.45 42.3 43.45 20000 4743900 735000
40.9 41.9 40.45 41.8 0 200650 871170
40.9 42.6 40 40.9 350000 2006500 8711700
41.95 42.7 41.7 42.5 1300200 4479700 5442600
42 42.2 41.55 41.8 1023500 4694000 4347100
41.2 42.35 41 42 909600 10832800 7118300
38.5 40.5 38.25 40.5 1460600 541180 316530
38.35 39.85 38.2 38.35 2148808 4183800 1937300
37 39.95 37 39.15 137068 4619800 14242900
37.6 39.05 37.5 37.5 112300 4589100 2741000
41.4 42.4 39.5 40.3 477700 2294400 3407900
43.6 43.6 41.6 42.3 322400 700100 2842800
43.25 45.45 43.1 43.7 1275000 1403900 5140600
44.3 44.7 43.55 43.65 0 3007800 5565900
42.85 44.2 41.8 44.2 640000 5946400 17143272
 42 42.95 40 41.7 517072 5449400 16626200
44.6 44.6 41.5 41.6 3140540 3330200 5190500
44.5 44.85 44.25 44.6 1141900 174000 8505400
44.3 45.05 44.3 44.5 0 940000 4637600
44.7 44.7 43.85 44.45 300000 627200 5389800
45.2 45.45 44.4 44.7 249400 531200 7002800
43.2 44.9 42.9 44.9 0 2592100 6902100
43.05 43.3 42.6 43.05 0 2592100 6902100
42.9 43.3 42.6 42.75 576900 2402300 9407600
43.15 43.2 42.25 42.8 4086300 1177300 7109000
42.5 43.3 42.3 42.8 1870000 2720300 1557300
41.8 42.8 41.7 42.35 0 2087300 842800
42 43 41.65 42.3 1590006 446900 1941000
41.45 41.75 40.7 41.45 270000 1908760 77480
40.9 41.6 40.75 40.9 440000 2523070 1440290
41.6 41.85 41.05 41.6 302590 1545340 3592790
41.8 41.95 41 41.55 0 1545340 3592790
40.75 40.85 39.5 40.75 200000 1061760 1882860
40.6 40.8 38.6 39.95 306440 755320 1576420
39.45 41.2 39.4 40 57000 4546400 5570510
38.55 39.45 38.3 39.35 0 3254700 1879230
39 39.05 38.35 38.55 643930 3254700 1879230
38.1 38.75 37.9 38.6 155000 3104800 6248100
38.4 38.65 37.65 37.65 0 3093400 5258510
38.8 39.35 38.5 38.8 1580000 3093400 5258510
39.05 39.15 38.5 38.6 1020004 2884130 4624250
39.4 39.5 38.95 39.25 1085000 2281140 806070
38 38.8 37.7 38.8 1320000 1504250 484400
38.5 38.6 37.2 37.6 12385000 1865660 2697810
38.5 38.6 38.1 38.5 1100000 0 0
38.2 38.8 38 38.4 490470 1205970 1797360
37.05 38.4 36.85 38.2 0 2795170 1159670
37.05 37.25 36.7 36.95 1936000 1611570 1488510
35.55 36.85 35.3 36.85 1196000 3934330 2050690
35.6 35.65 35.1 35.3 0 959420 2078900
35.6 35.6 34.55 35.6 100000 1962620 2095420
36.25 36.4 35.5 35.5 0 1962620 2095420
35 36.4 35 36.25 607210 1959020 6492310
35.1 35.4 34.3 35.1 440000 913380 6009140
36.8 36.9 35.2 35.6 4000000 9571480 6263440
37.75 38.5 36.3 37.5 2600000 2849310 1163400
35.7 37.85 35.5 37.5 1200000 2849310 1163400
35.3 35.7 34.95 35.7 150000 479610 273060
34.7 35.5 34.45 35.2 0 2287560 2507690
33.6 34.6 33.35 34.6 0 1424090 1839110
 32.5 33.35 32.4 33.35 0 1424090 1839110
32.3 32.75 31.9 32.25 0 676400 2489210
31.5 31.95 31.45 31.95 0 1384070 1043910
31.3 31.5 31.25 31.45 0 456990 2650740
31.3 31.6 31.15 31.3 0 1711050 5078700
32.1 32.2 31.3 31.3 30000 1508850 7413030
30.8 31.5 30.7 31.5 243220 1814390 3125580
30.3 30.7 30.2 30.4 0 907040 1840130
30.65 30.75 30.25 30.25 0 251290 1739810
30.7 31 30.35 30.65 20003 378920 6957730
31 31.3 30.55 30.7 0 489030 6070550
30.55 30.7 30.35 30.6 33570 321010 2736750
30.8 30.9 29.9 30.55 422830 1895970 3170520
29.95 30.75 29.95 30.6 109700 2902070 1405780
31.15 31.65 30.2 30.4 0 900420 2704900
30.6 31.7 30.55 31.4 240000 2051300 2587420
31 32 30.7 30.8 48900 304800 3974840
29.8 30.9 29.65 30.9 552010 5206870 2380870
29 29.6 28.9 29.6 145000 2110360 2199120
29.45 29.6 29 29.1 1038000 2496600 1839390
28.75 29.35 28.7 29.35 0 617390 1350410
29.15 29.25 28.85 28.9 0 617390 1350410
29.2 29.5 28.95 29.1 0 581720 481720
30 30 29.05 29.05 170000 2438740 1756500
27.95 28.35 27.8 28.35 0 1440400 500580
28.2 28.25 27.9 28 0 5823610 3644590
28.65 28.75 28.05 28.25 0 2182240 1027430
28.2 28.7 28 28.5 149720 1439320 227190
28 28.1 27.7 28.1 2290000 3583610 1404590
28.1 28.3 27.8 27.8 1230360 602790 1250980
27.45 28.25 27.2 28.25 0 5032240 1560910
26.85 27.4 26.85 27.35 0 2656640 1332020
27.05 27.25 26 26.7 254850 726460 2948570
26.6 27.2 26.5 27 0 743620 3654680
26.35 26.55 26.1 26.4 0 786660 4106990
26.45 26.8 26.35 26.35 340080 2881780 2906710
25.8 26.4 25.7 26.4 280000 354310 2957390
25.8 25.8 25.5 25.75 300000 542640 2603100
25.7 25.9 25.5 25.65 0 691390 3764440
25.65 25.9 25.55 25.8 65000 739870 1012780
25.5 25.7 25.4 25.55 170000 1169100 1877690
25.9 25.95 25.6 25.7 112000 1562210 1219610
25.55 25.7 25.5 25.7 260000 4305400 1329180
24.75 25.5 24.7 25.4 478130 3675430 3291180
24.75 24.8 24.6 24.7 100000 28660 714150
24.75 24.95 24.65 24.7 200000 1064140 798540
24.5 24.75 24.5 24.6 0 488550 6924720
24.55 24.65 24.45 24.45 0 1670070 7420460
24.7 24.85 24.5 24.55 2300000 990320 8738150
24.4 24.95 24.35 24.5 0 2347433 4761090
24.6 24.7 24.45 24.65 320003 2027430 4461090
25 25.1 24.5 24.5 95550 2859000 1407450
24.65 25.1 24.65 24.95 304830 5863780 5286350
25 25.2 24.9 25 93004 2654720 2610500
24.55 24.95 24.45 24.8 852331 2427430 4949410
24.2 24.8 24.2 24.55 45000 494730 427760
24.5 24.5 24.25 24.3 0 449820 4835720
24.2 24.35 24.1 24.3 307000 1252550 2301100
24.5 24.55 24.2 24.2 1089700 813130 7595090
24.9 25.05 24.55 24.55 25000 455660 2773070
24.5 24.95 24.4 24.8 738000 921160 4202140
24.1 24.4 24.05 24.35 40000 318890 1585330
24.25 24.35 24 24.1 697000 358730 838150
24.2 24.4 24.1 24.25 142000 2447200 2133990
24.4 24.4 24.1 24.15 533390 304550 690600
24.3 24.3 23.95 24.3 60000 374600 43990
24.5 24.6 23.9 24.1 0 297590 1285440
24.5 24.6 24.3 24.5 300000 826630 325500
24.3 24.5 24.1 24.3 144000 399470 695410
24.4 24.55 24.1 24.25 100003 1036490 1774710
24.45 24.75 24.3 24.3 1322000 418840 677770
24 24.3 23.95 24.2 0 1841000 688350
24.1 24.4 23.8 24.05 40000 1293900 993050
23 24.35 22.9 24.1 935000 3386330 2327430
23.2 23.3 22.8 23 300000 449910 1139300
21.7 23 21.7 22.9 335060 2317650 966570
21.45 22.05 21.45 21.7 42000 682760 1166670
21.9 22.3 21.85 22.1 135090 2776040 4293200
22.3 22.8 21.15 21.75 200000 2776040 4293200
26.5 27.5 26.2 27.35 60000 2253250 1352580
26.05 27.15 25.8 25.95 45000 1352400 506410
28 28.05 26.3 26.85 0 555510 609950
28.1 28.2 27.7 28.2 0 853620 1651590
28.3 28.4 27.95 28.1 0 2299650 3254250
28.1 28.25 27.8 28.1 492850 801460 3622260
28 28.7 28 28 520000 801460 3622260
28.7 28.75 28.55 28.55 0 2421300 2801050
28.2 28.9 27.95 28.6 0 1597390 1246780
28.2 28.4 28.05 28.05 20000 1597390 1246780
27.45 27.95 27.4 27.9 0 948940 460810
27.55 27.85 27.25 27.65 298880 2798170 2539980
28 28.25 27.6 27.75 1096444 2414680 4259620
28.1 28.3 27.95 28.15 200000 1746130 2761140
28.15 28.45 27.9 28.05 0 5000570 4366760
27.75 28.9 27.7 28.35 620000 4800570 4166760
27.7 27.75 27.45 27.6 20009 1923440 3116000
27.7 27.75 27.4 27.5 520000 2613790 1332080
27.5 27.75 27.4 27.6 0 1731810 1458840
27 27.5 26.9 27.4 640000 1155230 836720
26.8 27.4 26.55 26.8 600000 2277180 635900
26.9 27 26.25 26.65 0 2277180 635900
27.4 27.6 27 27.2 0 492560 2646780
26.7 27.8 26.55 27.3 340000 492560 2646780
27 27.35 26.8 27 75000 740520 268810
27.3 27.7 26.75 27 579740 264070 775350
27.4 27.8 26.95 27.3 0 294290 365220
27 27.35 27 27.35 0 2179590 658730
25.95 26.85 25.85 26.8 0 1191680 108350
26.2 26.45 25.9 26.25 130000 1046940 130190
26 26.4 25.65 26.2 70000 1046940 130190
26.3 26.5 25.35 25.4 20000 298230 401470
24.5 26.5 24.5 26.5 2360000 2150810 323410
26.85 27.15 25.5 25.5 86400 913470 924370
27 27.4 26.65 27 41120 537620 1126660
27.95 28 26.95 27.1 0 0 0
27.7 28.1 27.3 27.7 300000 0 0
26.5 27.3 26.2 27.05 150000 0 0
27 27.4 26.6 26.6 1040000 668520 5778530
27.05 27.2 26.6 26.95 44000 949660 1401130
27.8 27.8 26.95 27.05 0 1398850 1440190
27.8 27.8 27.45 27.65 0 1203900 411290
27.3 27.7 27 27.4 643000 2868160 2519970
27.5 27.6 26.9 27.2 100000 1021390 2194850
28.6 28.6 27.2 27.2 490050 2136690 5590770
27.35 28.4 27.3 28.4 199950 1536190 1384040
27.5 27.8 27.15 27.3 70000 237690 3852300
26.35 27.45 26.25 27.25 1784720 954090 2096470
26.35 26.55 26.1 26.5 300000 1368010 4321990
26 26.6 25.65 26.45 264000 2505450 4050040
26.4 26.85 26.05 26.15 490000 1960980 3140000
24.45 25.1 24 25.1 845300 1122530 770630
23.95 24.05 23.4 23.5 1445080 1104150 1356060
23.8 24.1 23.7 23.95 100500 1600630 495730
23.45 24.2 23.3 24.1 340000 1053430 492670
23.65 23.9 23.4 23.65 380000 1257610 398850
23.95 24.1 23.3 23.95 100000 1257610 398850
23.8 24.15 23.4 23.4 322000 2174440 1382360
22.3 23.6 22.3 23.6 604000 2081000 338050
21.55 22.2 21.5 22.2 690000 1362060 1740330
21.4 21.65 21.3 21.4 0 969160 2074680
21.5 21.55 21 21 0 820010 1186730
21.5 21.7 21 21.5 0 1144720 1492060
22 22.1 21.25 21.4 70000 778280 609150
22.25 22.6 21.85 21.95 860000 778280 609150
21.7 22.2 21.3 22.1 218560 1417070 167450
21.3 21.95 21.3 21.6 170000 1510590 349960
20.5 21.3 20.3 20.8 284610 3826680 907670
20.75 21.25 20.15 20.2 499900 3326780 807770
21 21.5 20.55 21.2 0 1621120 273540
20.25 20.8 20.2 20.7 168660 2380900 241140
19.95 20.4 19.75 20.25 127800 671090 304830
20 20.3 19.95 20.1 0 377180 180230
19.3 19.95 19.2 19.95 0 1928730 1186560
18.8 19.5 18.7 19.35 256000 1928730 1186560
18.5 19 18.3 18.8 500000 1297110 1057650
18.8 19 18.55 18.55 0 1010430 2824190
18.4 18.8 18.3 18.7 0 1754780 1283800
19.05 19.1 18.25 19 28400 575740 1527370
18.15 18.85 17.9 18.85 301000 575740 1527370
17.25 17.7 17.2 17.65 0 528860 941560
16.7 17.5 16.65 17.25 1076730 864290 536970
16.35 17.35 15.25 16.85 220000 1205590 2936960
15.3 16.7 15.25 16.35 295000 1834870 857910
16.9 17 15.8 16.2 0 459700 1420780
17.55 17.6 16.9 16.95 1080000 1309210 2099630
17.85 17.85 17.4 17.8 0 799540 1109820
17 17.35 16.65 17.1 329000 511170 6491270
17.4 18 17.3 17.3 70000 40950 5033520
19.25 19.3 18.6 18.6 0 142700 10241480
19.4 19.5 18.9 19.15 158000 2004050 3631510
19.4 20.1 19.35 19.7 1272880 1486170 3113630
18.6 19.3 18.6 19.2 800000 2037050 3553124
19.2 19.85 18.95 19.1 978004 2037050 3553124
18.05 19.7 17.95 19.05 0 2154209 5918589
19.55 19.8 19.15 19.25 2106289 242350 3102890
21.7 21.8 20.15 20.55 0 373290 2940840
20.5 21.75 20.5 21.65 0 373290 2940840
20.85 21.55 20.85 20.85 564200 243970 1694200
22.35 22.45 22.25 22.4 235000 104030 685340
22.6 22.65 22.35 22.35 0 336040 826140
 22.4 22.6 22.35 22.35 0 70390 2709130
22.8 22.8 22.3 22.3 0 162090 841040
22.2 22.5 22.2 22.3 396330 162090 841040
22.55 22.8 22.25 22.35 0 2199730 1894110
22.7 23.05 22.7 22.95 1117680 631880 1470570
22.75 23 22.7 22.75 0 631880 1470570
22.6 23.1 22.6 23.1 0 1438378 2889644
22.75 23.15 22.7 22.7 303424 1294960 2726220
23.75 23.8 23.5 23.55 120000 1245750 850090
23.45 23.75 23.25 23.75 0 1666320 1967370
23.3 23.45 23.1 23.25 2515000 1666320 1967370
23.85 23.85 23.3 23.3 100000 612800 623430
23.7 23.85 23.6 23.75 27000 368350 496520
23.6 23.75 23.35 23.7 2650000 570800 1242290
23.75 23.9 23.6 23.7 1223670 858200 1158820
23.5 24.15 23.45 23.8 270560 1866880 1286940
24.45 24.6 23.45 23.6 100000 1011990 307620
24 24.65 23.95 24.35 985100 911890 207520
25.2 25.3 24.2 24.35 25600 567800 807480
24.35 25.2 24.3 25.2 218100 702800 286950
24.85 25 24.2 24.45 1010000 700340 1196110
24.65 24.8 24.1 24.6 3586500 1089460 1154510
23.3 24.8 22.7 24.55 500000 1468900 1038060
25 25.3 24.1 24.1 226500 219890 801440
25.55 25.9 24.95 25.3 525700 3629390 1336140
25.85 26.4 25.85 26.3 740000 4795030 783670
25.75 26 25.55 25.85 473620 2065680 828680
25 25.5 24.7 25.5 546800 1043900 959090
25.3 25.65 24.9 25 450000 2411550 2281220
25 25.35 24.95 25.3 1142000 1521860 512480
25.05 25.35 24.9 25.15 770000 1510400 1114470
24.25 25.05 24.2 25 0 1048500 73590
24.2 24.4 24.1 24.25 1297000 0 0
24.1 24.55 24.05 24.2 640890 1749150 657100
23.6 24.15 23.6 24 110000 321190 259620
23.5 23.65 23.15 23.45 160000 1478960 153280
24.1 24.2 23.6 23.7 0 2247490 1147490
24 24.25 23.85 24 0 2247490 1147490
24.2 24.35 24.05 24.15 0 5083680 109510
23.5 24 23.35 24 0 304020 129750
23.65 23.7 23.35 23.5 396500 1042220 310430
23.65 23.85 23.5 23.65 419000 1126630 582230
23 23.55 22.85 23.55 279000 1273750 138050
23.3 23.3 23 23 380000 1086020 300870
23.2 23.4 23.15 23.15 900000 234650 233910
23.05 23.3 22.95 23.2 940000 1126630 582230
23.15 23.5 22.95 23.05 0 1473660 705160
22.95 23.25 22.8 23 1670650 2429820 2376480
22.55 23.1 22.55 22.8 6115940 1770170 775410
23.15 23.15 22.5 22.55 1594130 607910 2330690
23.75 23.85 22.9 23.15 1696570 971090 2622120
23.8 23.9 23.55 23.75 2043440 684950 1657530
24.2 24.5 23.8 23.8 0 609400 2209860
24.3 24.4 24.1 24.2 300000 335120 1452230
24.3 24.4 23.9 24.4 218310 629460 628210
24.2 24.55 24.1 24.4 175700 4644420 388680
23.85 24.45 23.85 24.2 500000 1794880 409660
23.1 23.9 23.1 23.85 95900 1254930 324690
23.35 23.45 23.05 23.1 85000 152960 776440
23.4 23.6 23.35 23.45 1204000 2010370 1210880
22.95 23.7 22.7 23.45 1952330 2123590 617860
22.85 23.2 22.85 22.95 0 1801130 195120
22.6 22.95 22.45 22.85 303000 2641240 1302530
22.6 22.7 22.45 22.6 1952000 1020990 49290
22.75 22.8 22.55 22.6 0 1731530 142570
22.35 22.8 22.35 22.65 2865073 1190200 984410
22.15 22.35 22 22.25 2112000 889730 892560
22.2 22.35 22 22.1 500000 1098410 300660
22.3 22.35 22 22 2018856 458330 2113500
22.8 22.8 22.25 22.4 0 14933124 15928954
22.95 22.95 22.7 22.8 14560524 372600 1753430
22.7 23 22.7 22.9 360000 272630 270470
22.65 22.8 22.55 22.65 832630 422200 114290
22.65 22.85 22.5 22.65 80000 422200 114290
23.1 23.15 22.65 22.65 150006 1001650 188490
22.75 23.1 22.55 23 573280 1203880 69550
22.6 23.1 22.6 22.8 821000 1273330 114390
22.7 22.8 22.5 22.7 545100 1157660 722990
22.15 22.75 22.1 22.7 1224670 2837590 1496610
22 22.15 21.95 22 1020000 646850 1169660
21.8 22.15 21.75 21.9 865100 555800 1236580
22.1 22.2 21.7 21.75 1066500 498410 2089420
21.9 22.1 21.8 21.9 654470 1135030 673930
22 22.05 21.7 21.8 1656650 2304920 2088050
22.25 22.25 22 22 0 215180 378220
22.2 22.45 22.1 22.2 534470 1368860 457220
21.8 22.3 21.65 22.2 2662740 1050260 565590
22 22 21.75 21.8 334000 372100 166290
21.9 22.1 21.85 22 237000 1350540 761160
21.6 22.1 21.6 21.85 700000 1033250 1505880
 21.2 21.65 21.2 21.6 414000 246050 238930
21.4 21.45 21.2 21.2 232500 203070 872100
21.55 21.55 21.3 21.4 912380 190640 67310
21.3 21.65 21.3 21.4 0 753020 1142130
21.4 21.5 21.3 21.3 601040 133960 650900
21.5 21.7 21.35 21.35 640000 193530 526230
21.7 21.7 21.45 21.45 195000 48530 381230
21.6 21.7 21.4 21.5 0 332940 1091130
21.9 22.1 21.5 21.5 248000 336800 1012350
21.9 21.9 21.7 21.9 70730 711520 50530
21.4 21.9 21.25 21.9 270000 148170 710860
21.35 21.5 21.2 21.3 435380 190900 1143180
21.6 21.7 21.3 21.35 217000 127930 2264570
21.7 21.7 21.45 21.55 430000 53900 1755930
22 22.05 21.7 21.75 600000 122390 1848150
21.95 22.2 21.85 21.9 217000 85390 1848150
22.2 22.25 21.95 21.95 998460 307250 1282580
22.25 22.45 22.15 22.15 0 379280 1127110
22 22.25 21.7 22.25 570000 69380 1125110
22.1 22.1 21.75 21.9 1940000 424150 1880810
21.95 22.15 21.85 22.15 653680 149800 231500
22.6 22.6 22 22 0 885310 2234110
22.95 22.95 22.55 22.65 1362110 1997980 1630150
23 23.05 22.7 22.95 1651320 948600 442460
22.7 23.05 22.6 23 1394600 3754440 238400
22.65 22.7 22.4 22.7 1168800 1254920 87560
22.45 22.65 22.25 22.65 0 2681970 1058220
22.5 22.65 22.4 22.6 954600 2327730 391510
22.15 22.6 22.15 22.55 154590 3286140 587580
21.3 22.05 21.25 22.05 2021480 2018630 334400
21.2 21.35 21.1 21.3 1935600 843260 426680
21.5 21.55 21.2 21.2 487000 333630 1106240
21.8 21.9 21.4 21.4 200000 657180 1218790
21.65 21.95 21.6 21.7 1055600 383810 1226690
21.5 21.8 21.5 21.6 547500 1311650 3402970
22.2 22.3 21.65 21.65 215000 1351450 1484610
22.15 22.45 22.05 22.2 443500 892120 515280
22.25 22.25 22 22.15 0 877650 1719950
22.4 22.5 22.1 22.25 215000 662650 1719950
23 23.05 22.4 22.4 243500 1569430 2780730
23.1 23.15 22.7 22.8 679000 438420 1663210
23.25 23.45 23.1 23.4 0 49830 1347420
23.3 23.35 23 23.05 30000 86930 243070
22.9 23.25 22.8 23.2 608000 78000 1100130
23.05 23.3 22.75 22.9 450000 93540 1891170
 23 23.3 22.95 23.05 0 32370 419030
23.25 23.35 22.9 23.05 379000 517510 5199100
23 23.25 22.8 23.25 233860 633340 2662200
23.8 23.8 23.4 23.45 400000 222430 991740
23.3 23.9 23.3 23.45 983330 758040 1889880
23.1 23.85 23.1 23.6 0 513020 358840
23.4 23.5 23 23.1 672000 0 0
22.15 23.3 22.15 23.3 995000 1382330 1045470
21.9 22.15 21.8 22.1 272000 9150 853690
21.55 22 21.55 21.75 443020 177520 2617170
22.35 22.5 22 22.15 0 729880 3297020
22.2 22.55 22.1 22.45 0 596610 2653060
22.5 22.75 22.25 22.6 0 900040 211460
21.4 22.55 21.3 22.55 0 3002680 520340
22.1 22.2 21.5 21.5 0 1299150 2787830
22.55 22.55 21.75 22.1 1206260 2413470 3015050
22.6 23.05 22.45 22.55 0 2964620 427620
21.5 22.4 21.5 22.4 300000 2934620 427620
21.7 21.8 21.4 21.55 50000 913000 77860
20.8 21.75 20.8 21.7 2542220 428230 1311840
20.6 21.2 20.3 20.75 0 660830 3768460
21 21.2 20.4 20.6 260000 756740 5025340
21.35 21.4 20.85 20.95 270000 47730 2557420
21.65 21.65 21.3 21.35 0 105170 2219350
21.6 21.65 21.45 21.6 950007 763910 635870
22 22 21.45 21.45 0 321800 1334850
21.7 22 21.65 21.9 0 768660 141650
21.4 21.65 21.4 21.55 0 574370 1835680
21.4 21.75 21.3 21.35 2043000 339370 1600680
21.8 21.95 21.35 21.35 0 2215910 2225850
22.2 22.3 21.7 21.75 0 1464890 2165460
22.3 22.45 22.15 22.3 1614730 1281550 1588670
22 22.5 22 22.3 1395000 387000 1684270
22.6 22.65 22.1 22.15 20007 567510 2964490
23 23 22.55 22.6 240000 567510 2964490
23.2 23.3 22.8 23 0 287850 1174300
22.55 23.5 22.45 23.5 772690 1336910 1366660
22.9 22.95 22.55 22.55 0 1194000 1567340
23.05 23.25 22.9 22.9 1061690 132310 505650
23.2 23.4 23 23.1 2600000 806630 906700
23.8 24.05 23.3 23.35 984670 877790 1201170
23.9 23.9 23.6 23.7 390000 2283090 1502380
24.1 24.1 23.6 23.6 1053810 4125720 2832400
23.45 23.85 23.3 23.85 0 4125720 2832400
22.45 23.1 22.45 23.05 899340 2538670 1563520
22.95 23 22.45 22.45 0 304240 979370
23 23.05 22.95 22.95 0 1193820 1770990
23.4 23.4 22.9 23 480000 334580 1384500
22.9 23.25 22.85 23.1 0 1604530 1654700
23 23.2 22.7 23 0 473050 1050710
23.25 23.4 22.85 22.9 0 974960 3816623
23 23.3 22.85 22.95 344029 1380690 2746330
23.9 23.9 22.35 22.7 0 913110 2412640
24.4 24.7 23.7 23.8 0 205040 237180
24.6 24.8 24.05 24.3 0 406640 128360
32.05 32.1 31.4 31.5 0 1623920 775780
32 32.2 32 32.1 200000 1434450 135890
32.5 32.5 31.95 32 0 435759 1005079
32.3 32.5 32.05 32.5 0 310190 289760
32.5 32.5 32.05 32.05 0 685080 1917650
32.1 32.35 32.1 32.2 0 135110 483070
32.5 32.65 32.15 32.15 0 81510 1958440
33 33.05 32.65 32.75 0 374330 1042840
33 33.4 32.9 33 0 93940 718060
32.95 33.2 32.8 32.9 3165000 457730 1017020
32.25 33.05 32.25 32.8 173000 202690 247550
32.3 32.4 32.2 32.25 50000 272930 696920
32.45 32.7 32.3 32.3 0 242060 712700
32.4 32.7 32.3 32.4 0 241600 1342420
31.7 32.4 31.7 32.4 150000 313830 785460
32.95 32.95 32 32.05 0 145460 1676760
33.1 33.2 32.6 32.85 0 255500 807740
33.05 33.25 32.6 32.9 0 564730 925660
33.25 33.3 33 33.15 0 564730 925660
33.8 33.8 33.4 33.5 185000 1096160 1123300
33.4 33.8 33.2 33.45 0 1734530 514590
34 34.4 33.7 34.15 0 911600 829370
33.7 34 33.3 34 1420000 1747480 1341510
33.2 33.8 33.1 33.6 0 200510 379850
33.5 33.65 33 33.1 0 1519360 1556950
32 33.35 31.9 33.35 1050000 3368040 1239530
32 32 31.85 31.9 1430000 637320 850550
31.35 32.1 31.35 31.85 2500000 1115800 87620
31.35 31.7 31.35 31.6 0 94600 265930
31.4 31.55 31.3 31.3 0 292210 198600
31.75 31.85 31.5 31.6 20000 417670 286990
31.9 32 31.55 31.75 0 408550 209440
31.95 32.05 31.85 32.05 0 82440 447230
32 32.05 31.85 31.95 0 70440 118370
32 32.05 31.65 31.95 0 322200 174620
32.45 32.5 32 32.1 0 310720 1075230
32.5 32.65 32.3 32.4 0 262890 161460
32.4 32.65 32.25 32.5 0 28490 278690
32.15 32.4 32 32.4 0 535700 1210420
32 32.15 31.9 32.1 100000 339580 2410180
32.2 32.25 31.95 32.1 0 459030 286320
32.05 32.2 31.9 31.95 0 301200 517610
32.55 32.7 31.9 32.2 0 2737760 1864710
32.15 32.45 32.1 32.45 0 1246870 199710
31.9 32.35 31.65 32.35 0 1054490 247080
31.6 31.75 31.3 31.6 0 1720620 2359510
31.1 31.65 31.1 31.4 1452340 0 0
32.1 32.2 31.85 31.95 600000 2805810 1268770
32.3 32.45 31.95 32 1135000 886420 36740
31.5 32.6 31.5 32.3 200000 2694770 1753010
31.8 31.95 31.1 31.9 150000 2640860 654550
31.5 32.4 30.55 31.85 119000 2469710 2306620
33 33.1 31.85 31.9 0 889970 4492780
34.35 34.65 33.9 34.2 0 1771740 3050440
34 34.35 33.9 34.35 0 460970 333150
34.1 34.15 33.7 33.85 140000 1089690 2140490
34.2 34.2 33.6 33.8 0 0 0
33.5 34.3 33.4 33.95 0 0 0
35 35.05 34.1 34.1 312260 727040 227350
35 35.2 34.4 35 0 766520 240180
35.1 35.6 34.95 35.05 0 2108690 1129380
34.75 35.35 34.7 35.35 0 1330700 647320
33.6 34.25 33.6 34.25 0 273410 141140
34.55 34.6 33.6 33.6 1186180 1441060 1988580
34.95 34.95 34.15 34.4 693120 1442910 680990
34.8 35.4 34.25 34.5 0 2708780 1587620
34.45 35.55 34.2 34.8 0 4105720 2927200
32.65 33.95 32.55 33.9 350000 2621420 1734680
32.3 32.7 31.9 32.7 0 2736570 449170
31.7 32.3 31.65 32.2 0 2596320 1285570
32.45 32.5 31.65 31.7 700000 2109020 712120
32.1 32.55 31.95 32.15 45000 2628170 551530
31 32.5 30.8 31.6 0 5811630 2443460
30.9 31.3 30.8 31 700000 2663900 1302490
29.5 31.1 29.5 30.9 587540 5204660 837050
28.9 29.85 28.75 29.5 0 1841480 1086710
27.65 28.9 27.6 28.9 0 1841480 1086710
27.85 28.2 27 27.3 0 1328370 3560330
29 29.15 27.6 27.7 0 2306450 4330000
29.6 29.6 28.85 29 125520 294570 1765530
29.85 29.85 29.5 29.7 108700 353780 249210
29.8 29.8 29.6 29.75 1025740 0 0
30 30.1 29.55 29.7 239600 90790 762850
30.1 30.4 29.85 29.85 0 0 0
29.4 30.4 29.35 30.05 0 413740 253160
29.7 29.85 29.45 29.5 0 104400 296810
29.3 29.75 29.2 29.55 150000 24120 276640
29.3 29.45 29.15 29.2 250000 373020 471150
29.45 29.45 28.9 28.9 0 61040 575770
29.4 29.65 29.15 29.45 0 678990 978010
29.3 29.6 29.15 29.3 300000 787420 1508660
29.4 29.45 28.85 29.3 501200 347950 1836920
29.8 29.9 29.35 29.35 210000 143680 146690
29.6 30.1 29.5 29.8 981700 1019720 666870
29 29.8 29 29.5 1059320 1331800 1157200
29.4 29.5 28.7 28.85 1089000 1189410 2035110
30.3 30.35 29.15 29.35 0 112670 892750
29.4 30 28.7 29.7 828000 2923680 3423910
30.75 30.9 29.5 29.5 155000 1993410 1893180
30.9 31.45 30.8 30.8 0 2741570 1560380
30.8 30.95 30.5 30.95 1269720 6319800 1247900
30.85 31.1 30.3 30.95 1710000 2753890 206530
30.4 30.4 29.75 30.3 440000 2552280 1583060
29.65 30.4 28.95 30.4 191000 391270 162810
29.95 30.5 29.95 30.5 110000 391270 162810
29.3 30 29.3 29.95 750000 2098610 3183050
29.6 30.15 29.3 29.95 1327510 1438810 2319820
31.1 31.4 29 29.7 685800 2193720 2769240
31.7 32.05 30.65 31.1 99000 1369510 1298910
33.5 33.5 32.4 32.4 265000 669000 1074300
33.95 33.95 33.4 33.5 0 582340 2185100
33.85 34.1 33.7 34 1239830 2396970 3699510
33.5 33.75 33 33.6 0 551470 1278490
33.6 33.95 32.8 33.45 50000 960050 2160780
34.5 34.6 33.65 33.75 1045450 1135140 2810790
34.9 35 34.55 34.65 0 343130 1228440
35.1 35.4 34.5 34.6 0 588080 1499870
34.35 35.5 34.25 35.3 0 2536500 3566030
35 35.2 34.25 34.6 0 387880 1720110
34 35 34 34.8 929300 1389610 2470240
34 34 33.2 33.2 22310 1466920 3785860
35.4 35.65 34.2 34.2 330000 476200 1388780
35.7 35.85 34.95 35.2 400000 736760 2443070
35.8 36.2 35.6 35.6 799940 1758250 1091640
35.6 36.2 35.55 35.6 360000 1401590 677930
 35.8 36 35.5 35.55 113580 670180 374580
36.6 36.75 35.8 35.8 848000 28950 1064220
36.05 36.8 36 36.5 0 1850110 1367240
35.6 36.65 35.4 36.5 952000 1628920 432010
35.5 35.8 35.15 35.45 165139 58980 153650
35.5 35.7 35.05 35.2 60000 20450 789020
35.5 35.95 34.75 35 0 1859380 3302500
36.85 36.85 35.25 35.8 210020 2266400 2635600
37 37.3 36.8 36.9 879490 2494830 2156680
37.6 37.75 37.15 37.55 240000 887120 1373340
38.6 38.85 37.6 37.6 0 1962730 780380
39.85 39.85 38.9 38.9 115450 886860 1125980
39.6 39.8 39.15 39.15 745610 1914070 1424280
40.1 40.15 39.6 39.6 135800 178410 142090
39.6 40 39.5 40 0 2886310 363710
40 40.15 39.8 40 0 982900 939920
39.9 39.95 39.4 39.6 0 343650 353730
39.1 40.25 39.05 40.25 4679330 4351550 2684270
38.6 39.35 38.6 38.7 0 224220 250170
38.65 38.9 38.6 38.85 0 566810 1115910
39.3 39.6 38.9 38.9 0 1467110 1365340
38 39.15 37.85 39 0 1464580 2950300
39.2 39.9 39.2 39.2 0 2145170 1431920
39.95 39.95 38.9 39.5 170000 1730070 2339140
40.8 40.95 40.1 40.1 0 265060 545640
40.7 41.05 40.4 40.75 0 1816710 605330
41 41.15 40.7 41 0 1717050 1046320
41.2 41.25 40.85 41 1074000 1484960 1185750
40.35 40.75 40.35 40.75 100000 943920 485190
40.7 40.7 40.2 40.35 0 1850490 714760
39.4 40.8 39.4 40.8 1292220 3227090 2294060
40.1 40.6 39.3 39.9 0 2064050 3662470
41.1 41.75 40.95 41.4 688240 2064050 3662470
41.5 41.5 41 41 988050 962190 1506380
41.2 41.45 41.05 41.2 600000 1483390 1575670
41.4 41.9 41.2 41.45 5640000 6361000 7589020
41.2 41.4 40.9 41.4 0 3987520 8701940
41 41.6 41 41.3 419000 2204680 1827960
41.75 42.05 41.15 41.3 0 3109450 298320
42.3 42.95 42.05 42.4 0 2573140 134330
41.6 42.35 41.5 42.3 21240 3986140 494450
41.2 41.6 41.1 41.55 0 1497820 227170
41.25 41.45 41 41 0 1092280 276980
41 41.4 40.85 41.25 150000 1553550 909010
41.7 41.7 41.1 41.3 0 1553550 909010
 41 41.4 40.65 41.3 0 4998630 5710100
39.9 40.9 39.7 40.9 0 1416090 1596400
39.8 39.9 39.6 39.65 798830 1455550 1931050
39.2 39.45 38.8 39.45 1118870 2111510 3207820
39.3 39.65 39.15 39.45 0 722590 189250
39.8 40.05 39.5 39.5 0 1118030 927880
39.7 40.25 39.5 39.75 1695000 1373570 1017300
40.1 40.25 39.5 39.5 110180 1693950 1038810
39.05 40.2 39.05 40 824000 3043290 495260
39.65 39.8 39.2 39.2 123000 402340 873380
38.6 39.8 38.6 39.7 300000 1150420 1688190
38.6 39.2 38.5 38.65 897600 1150420 1688190
38.8 39.25 38.5 38.6 0 621100 529930
39.7 39.9 39 39 0 478880 394730
39.8 40.35 39.6 39.95 300000 2439350 703920
39.6 39.8 39.15 39.65 1050000 1483800 4250860
40 40.65 39.6 39.6 0 1651660 1405060
39 40.2 39 39.9 0 4201790 654940
38.6 39.3 38.5 38.95 381000 624090 234850
38 38.4 37.8 38.35 0 1842890 928100
37.9 38.35 37.9 38.1 0 668080 749360
37.6 38.4 37.45 38 611830 1593190 634700
37.1 37.5 37.05 37.5 0 347500 391280
37.7 37.7 37.15 37.25 0 420860 566850
37.9 38.2 37.45 37.7 0 865810 1005430
37 37.7 36.95 37.5 0 865810 1005430
38.5 38.75 37.3 37.5 0 287190 179770
38.5 38.9 38.25 38.5 0 1109050 549050
36.9 38.35 36.7 38.3 0 1981050 1896800
36.45 37.1 36.45 37 766030 1589240 1010600
36.9 37.2 36.5 36.55 773800 1403180 1530670
36.2 36.85 36.1 36.7 458000 1402710 1557990
36.15 36.15 35.8 36.15 840000 2772420 3308110
36.35 36.35 35.6 36.15 145000 1508710 1202820
37.5 37.55 36.3 36.3 0 139520 2496980
37.5 37.5 36.5 37.25 0 1269290 746920
37.4 38.15 37.3 37.6 0 1515760 587650
36.9 37.65 36.55 37.35 322000 184670 54470
37.6 37.8 36.9 37.05 0 184670 54470
36.75 37.35 36.35 37.3 850720 1220890 70180
35.5 36.5 35.4 36.5 230000 2306450 4167070
35.4 35.8 35.2 35.5 0 808030 2286870
36.9 36.95 35.1 35.4 0 1478630 6519660
37.1 37.6 36.6 36.95 22000 1191820 320120
36.8 37 36.25 36.7 0 270800 720210
37.45 37.75 37.1 37.2 500000 2798880 1219640
36.3 37.35 36.1 37.2 2000000 2798880 1219640
35 36.15 35 36.1 0 54730 816090
36.1 36.25 35.35 35.5 2000000 619540 710910
34.2 35.65 34.05 35.6 0 760930 560850
33.3 34.15 33.2 33.75 0 1642540 2080020
34.9 35.4 33.8 34.4 650000 1642540 2080020
35.5 36.1 35.5 35.5 1720000 2845610 2638240
37.5 37.5 35.4 35.7 0 586170 1679380
36.05 37.8 35.2 36.8 288420 1027440 2882290
37.1 37.5 35.8 36.1 750000 601890 768040
36.8 37.45 36.2 37.1 0 809280 1069750
38.4 38.8 36.3 36.3 700000 811430 1969910
38 38.5 37 38.4 162000 2355100 1121510
38.8 39.2 37.95 38.4 191160 1070910 899340
38.8 39.8 38.6 38.85 322500 1070910 899340
40.9 41.15 39.5 39.5 50000 394850 788230
40.6 41.15 40 41.1 450000 655130 313410
42 42.15 41.05 41.5 600000 1020150 341530
39 40.95 38.8 40.95 72948 2627450 1470930
39.95 39.95 39 39.25 0 1691860 626280
39 40 37.8 40 0 1569000 2052970
38.8 39.5 37.5 38.35 22000 214930 3811750
42.7 42.7 40.2 40.2 520880 697550 3174230
42.5 43 41.8 43 0 1581780 2690340
43.8 44.45 42.55 42.6 0 1205730 4097670
42.4 43.6 42.3 43.4 660000 629350 1399210
44.3 44.3 41.7 42.5 240510 1963590 4995570
61 61.7 60.5 60.6 150000 1457490 2537530
62 62 61.2 61.3 90000 967640 631750
61 62.4 60.8 61.9 1009700 2777480 1281620
59.2 61 58.5 60.8 500000 1619420 1829940
60 60.2 58.5 59 0 1037280 1001680
57.9 60 57.3 60 809260 2648550 704510
56.5 57.4 56.1 57 550000 2007580 867590
52.9 56.1 52.8 56.1 993590 4215780 2308300
52.1 53.4 50.9 52.8 0 2394650 1359410
48.7 52.1 48.7 52 250000 1906620 707620
50.6 52 48.7 48.7 0 70580 1166250
52.4 53.3 51.8 52.1 874000 3023670 1299230
52 52.4 51.6 52.4 240000 2126110 1024410
50.3 52 50.3 51.7 100000 711030 951670
52.9 53 50.5 50.5 60000 88840 1956260
54.5 54.6 53.2 53.2 240000 379450 1207390
53.2 53.9 52.5 53.9 400000 315900 1310570
 54 54.2 52.8 53 0 343100 1409340
55.1 56.2 53.9 54 0 343100 1409340
55.9 56.2 55.2 55.4 200000 494120 1076970
56.1 56.3 55 55.8 163400 910930 1389840
54.6 55.8 54.5 55.7 0 610010 775250
56.7 56.9 55 55.2 100000 826660 286190
56.8 57.5 56.1 57 340000 748520 805230
55.9 57.9 55.2 57 800000 2601810 819130
54.4 56 53.9 56 310000 389230 760170
54.8 55.3 53.9 54 6025180 6218030 7223070
54.3 54.5 53.4 54.3 1368000 2565860 4964230
54.4 55.4 53.3 54.4 231240 2303210 1517520
53.5 54 51.8 53.8 0 674760 2000450
56 56.8 53.1 53.5 166000 687420 1173940
55.5 56.9 55 56 0 254710 1606960
58.9 58.9 55.5 55.6 40000 230020 529270
57 58.8 56.2 58.8 0 839490 362340
58.6 59.1 57 57 0 820160 895890
59.9 60.2 59 59 0 753760 1149080
60.4 60.4 59 59.7 282780 581220 1117170
60.5 61 60.1 60.1 130000 298370 323740
62 62.1 60.9 61.2 30000 1107220 489860
60.2 61.9 59.9 61.7 0 1803560 977750
61 62 60.4 60.5 425700 1864530 2404630
60.8 61.1 60.1 60.8 6459416 7128520 6986510
60.6 61.2 60 60.8 0 1625090 1187420
58.7 60.4 58.5 60.4 829000 3410860 1059090
59.3 59.4 58.6 58.8 260000 620450 576350
59 59.3 58.5 59 500000 876280 1158610
59 59.5 57.5 58.5 100000 876280 1158610
60.5 60.6 59 59 0 1075040 768800
61.2 61.3 60.1 60.4 0 698080 44420
60 61.2 59.8 60.8 690110 2340540 814350
59.4 60.2 58.8 59.9 0 526150 379030
58.6 59.9 58.6 59.4 0 993200 1109490
60.7 61.3 58.5 58.9 2108252 656990 4325720
60.5 62 60.5 61.4 250300 820050 401080
63 64.3 62.5 62.8 54000 1602440 134820
61.6 63.4 61.6 63 28000 1799290 101390
62.8 62.9 61.5 61.5 0 2108080 557980
61 63.9 61 63.1 203000 2108080 557980
60.3 60.9 59.6 60.2 0 774440 295330
61.5 61.5 60.4 60.6 0 774440 295330
61.9 62.3 61.7 61.8 23000 275180 102860
61.9 62 61.2 61.5 0 927460 582750
 61.5 62.4 61.4 62 0 623890 32710
62 62.4 61.2 61.5 60000 1669030 1116250
60.9 62.6 60.1 61.8 0 763230 562550
61.5 63.9 60.5 61.1 220000 1076940 823850
62 64.1 59.2 63.9 45000 1076940 823850
66.2 66.3 61.7 61.7 135000 920200 4065860
65.1 66.7 64.7 66.3 70000 2503960 2140370
65.9 67.8 65 66.7 20000 306310 475700
63.5 66 62.9 66 764000 1580310 3176220
64.9 64.9 63.4 64.1 2245000 2572320 2470390
62.9 64.6 62.2 64.4 52000 707480 1007600
59 62 58.8 61.6 0 1301790 3408600
59.5 59.6 58.7 58.9 100000 477350 1947670
61.5 61.8 59.7 60 0 2164460 5364730
59 61.1 59 60.6 20000 316520 3063770
58.3 59.7 57.9 58.8 0 821210 4718180
56.8 59.4 56.8 58.3 50000 1830810 5032710
59.5 60.8 58.8 59.7 50000 1805000 1224370
60.5 61.5 59.1 59.5 1756790 1374390 3289630
53.1 59.4 53.1 58 0 2301130 2596540
59.9 60.4 57 57 40000 806460 1170250
61 61.4 59.7 61.1 218270 553700 1241140
62.3 63 60.5 61 0 205070 548730
61.3 63.8 61 62.3 565330 2034680 1620720
60.5 61.5 58.5 61.3 40000 2149130 3910200
64.5 65 61.5 61.5 72000 400960 2349880
62 64.5 61 63.9 0 890670 1217430
64.9 65 61 61.5 1460590 3613030 7009450
59.5 63.8 59.5 63.6 40000 1944940 1580980
56 59.9 55.6 59.7 120000 2538170 1330440
53.4 56 52.8 56 77000 1000840 1051170
55.4 56.2 53.6 53.6 36330 620000 764940
54.3 56 53.6 56 446560 873650 1186780
51.9 54.6 51.6 54.6 50000 748280 317280
52 52.9 51.2 52.1 50000 1577510 913320
51.5 51.9 50.4 51.7 100000 1099110 1417340
53.5 54 50.6 51.7 20000 807390 2222240
49.8 52.9 49.7 52.9 132440 1896570 818710
47.7 49.5 47.5 49.5 0 1180360 666560
48.1 48.45 47.65 48 0 952170 895260
47.8 48.4 47.6 48.2 126440 1677070 1271820
48 48.5 47.3 47.6 102000 1747850 1163500
46.9 47.75 46.45 47.7 0 1235660 481520
45.95 46.9 45.85 46.85 244222 3238060 253800
45.4 46 44.9 45.8 30000 1260800 924570
 43.9 45.6 43.9 45.4 0 3444950 1639580
43.5 44.4 43.45 43.9 177000 674870 383820
44.35 44.45 43.8 43.85 30000 351840 99040
44.3 44.9 44.1 44.35 300000 4103370 467350
43.7 45.2 43.7 44.1 270000 3562140 866810
43.2 44.5 43.2 44 0 2006090 611720
43.4 44.3 43.15 43.6 0 2642610 212320
42.2 43 41.75 43 290500 2398150 640590
40.95 41.95 40.95 41.7 70000 1873230 1409970
40.3 40.8 40.25 40.65 49700 719690 821730
40.4 40.4 39.7 40.3 215000 930460 1587200
40.3 40.9 38 39.7 160000 681420 783460
40.6 41.05 40.2 40.2 0 391830 682300
41.9 41.9 41.1 41.2 400000 573580 664810
42.25 42.3 41.6 41.95 448768 1270530 1193408
41.9 42.25 40.6 42.25 155000 1163600 525490
42 42.25 41.6 41.6 40000 680390 197990
41.4 42.1 41.3 42 1000000 1853270 2073930
41.15 41.7 41 41.5 25000 857020 425800
39.6 41.4 39.6 41.2 215260 2282960 826480
39.3 39.4 39 39.3 0 715100 334740
39.5 39.65 39.1 39.4 0 786550 88590
39.2 39.45 38.95 39.25 87200 1567650 57420
38.2 39.2 38.2 39.1 0 848350 222590
38.6 38.7 37.8 38.2 0 814290 654670
37.9 38.6 37.8 38.3 330000 1294090 1225530
37.5 38 37.45 37.55 1160660 2328460 1054110
38.2 38.2 37.2 37.4 0 131660 1525790
38.6 38.7 37.95 38.2 484300 996420 706740
38.7 39.2 38.5 38.65 0 1112110 80380
37.5 38.9 37.45 38.75 150000 1790220 120400
36.8 37.8 36.6 37.4 20000 986500 425030
37.25 37.25 36.3 36.65 24302 259060 446332
37.2 37.25 36.9 37.25 0 984420 508120
37.2 37.25 36.95 37.05 0 852120 1194660
36.9 37.3 36.65 37.05 1900000 2876020 1978340
37 37 36.6 36.9 0 983250 791160
36.5 37.05 36.4 36.9 1070000 2166220 1868170
35 36.2 34.8 36.2 0 962780 1139120
35.7 36.2 34.8 34.8 0 342070 449870
36.8 36.9 35.65 35.7 1500000 1158170 2495980
36.8 37.4 36.3 37 707900 1860620 2021610
37.8 37.8 36.8 36.8 750000 845610 1591840
37.05 37.7 36.9 37.7 325000 393890 199990
37.35 37.35 36.7 37 0 482490 981020
 37.4 37.7 37.35 37.35 0 317120 446030
37.45 37.5 37.05 37.5 0 319100 714900
37.1 37.5 36.65 37.1 0 319100 714900
37.8 37.95 36.9 37.45 0 255190 969710
38 38.45 37.75 37.8 0 371350 1629220
39 39.3 38.2 38.4 0 387150 258310
37.9 39 37.9 39 125000 548830 832580
39 39 37.8 38 0 124300 566630
39.45 39.55 38.9 38.95 126000 222090 681960
39.6 40 39.3 39.5 207800 2769160 700120
39.7 39.75 39.4 39.55 1788000 1388950 1072600
39.45 39.7 39.35 39.7 100000 620420 502910
39 39.45 38.8 39.45 120000 810490 420290
38.8 39.2 38.5 38.85 0 657240 457170
39.65 39.9 38.8 38.8 125000 1297260 1493040
38.9 39.65 38.7 39.65 0 834750 238640
39 39.25 38.4 38.8 100000 226380 378780
38.95 39.15 38.65 39.05 2000000 734020 599440
37.75 38.95 37.75 38.9 0 1468300 461100
37.75 38.2 37.7 37.75 0 955370 546240
37.4 37.85 37.4 37.7 2335000 1244160 796410
37.4 37.6 37.05 37.4 0 765040 1212070
37.75 37.75 37.4 37.5 0 278030 283010
37.45 38.2 37.35 37.7 0 597170 270810
38 38.1 37.3 37.5 0 341120 507530
38.05 38.2 37.7 37.9 0 808620 621360
37.9 38.65 37.75 38 0 1921960 294420
37.3 38 37.25 37.65 0 913600 85430
36.5 37.05 36.4 37 0 1158130 2501600
37 37.3 36.5 36.7 80000 547020 723090
35.7 36.9 35.6 36.9 0 1757870 312150
35.3 35.45 34.9 35.45 0 239260 1078860
35.9 36 35.3 35.3 0 294930 450530
35.5 36.05 35.25 35.95 652000 176160 247560
36.1 36.1 35.3 35.5 1000000 1042950 976910
35.4 36 35.4 36 40000 1970270 2298280
35.1 35.45 34.95 35.4 40000 904070 542040
35.05 35.2 34.85 35.1 300000 649970 238750
34.8 35.35 34.8 35.05 0 651470 435230
34.45 35 34.45 34.85 0 651470 435230
34.3 34.8 34.25 34.45 0 460530 816820
34 34.4 33.9 34.4 0 560760 266290
33.6 33.95 33.55 33.9 0 391400 154080
33.3 33.85 33.3 33.7 0 321180 463660
33.05 33.5 32.95 33.5 0 27240 131590
 32.9 33.45 32.8 33.25 1000000 596800 356140
33.7 33.75 33.05 33.1 150000 216990 1246160
33.5 34 33.35 33.75 0 678410 283240
34.25 34.25 33.65 33.65 1000000 291460 283720
33.5 34.25 33.3 34.25 288000 1160050 334750
34.4 34.4 33.4 33.5 0 511960 913750
32.7 34 32.65 34 2092000 1549500 210340
31.95 32.75 31.95 32.7 0 600380 256110
31.8 32 31.75 32 0 286480 4060
32.1 32.3 31.75 31.85 0 630810 100460
32.35 32.45 32.2 32.3 1352000 656820 20990
32 32.35 31.9 32.25 0 671750 207530
32.2 32.3 31.95 32 42680 153130 220800
32.3 32.5 32.15 32.3 0 727870 137980
32.5 32.65 32.25 32.3 0 1063200 285310
32 32.9 32 32.7 0 2348970 521470
32.1 32.4 31.85 32.3 0 1662220 224570
32.3 32.75 32.3 32.45 0 619750 51000
32.85 32.85 32.4 32.45 0 447620 160530
32.2 32.9 32.05 32.8 0 0 0
31.45 32.2 31.45 32 94000 1125760 409700
31.15 31.8 31.1 31.6 0 1730340 1304550
31.55 31.7 31.3 31.4 0 2206890 1403180
31.4 31.75 30.8 31.65 1046000 3100560 2882360
32.05 32.35 31.8 31.8 2513880 4232850 3669470
31.8 32.15 31.5 32.05 2391090 4536600 2708890
33.75 33.75 32.5 32.85 1714540 1933320 2815290
33.95 34.45 33.7 33.7 20000 277680 1295850
33.05 33.6 32.9 33.6 1250780 1617250 1812220
33 33.2 32.7 33 808020 4358690 3712010
33.2 33.2 32.2 32.9 1721830 4358690 3712010
33 33.3 32.95 33.1 0 2174630 877040
33.5 33.55 32.95 33 200000 2255570 1977680
33 33.5 32.9 33.3 677670 2476140 1624080
33.25 33.25 32.7 32.9 150000 466410 992680
33 33.55 32.85 33 0 1071570 332080
32 34 32 33 0 2599860 174350
31.4 32 31.2 32 50000 4021440 211600
30.65 31.45 30.65 31.15 830000 620160 77220
30.65 30.75 30.55 30.7 0 551780 24110
30.85 30.85 30.6 30.65 917810 552070 520170
30.7 30.95 30.55 30.85 1000000 552070 520170
30.8 30.8 30.5 30.8 0 931920 209260
30.55 30.85 30.5 30.75 100000 279490 322550
30.8 30.8 30.35 30.6 0 212180 560370
 30.4 30.9 30.4 30.9 565000 829650 219060
31 31.1 30.4 30.5 0 244860 1161740
31.6 31.7 30.65 30.85 0 955050 4309310
31.65 32.6 31.65 32.4 100000 4777150 270060
31.55 31.75 31.35 31.65 100000 1858800 239850
30.8 31.4 30.75 31.4 266970 879770 549900
31.35 31.4 30.8 30.9 1500000 667560 85400
31.45 31.7 31.3 31.45 0 700860 216770
31.5 31.7 31.2 31.5 0 708270 91070
30.65 31.5 30.65 31.4 158500 1386890 272740
29.9 30.5 29.8 30.5 40000 2101070 83810
30 30.25 29.85 29.95 0 492560 43000
30.3 30.35 29.85 30 0 755560 12920
30.7 30.7 30.15 30.3 0 1507830 36670
29.3 30.9 29.3 30.4 0 2626120 47760
29.85 29.85 29.35 29.35 51000 785900 108630
29.3 29.9 29.3 29.8 100000 897510 14550
29.3 29.4 29.1 29.2 0 192000 21590
29.4 29.65 29.25 29.35 451000 653070 312810
29 29.45 28.95 29.35 0 1023700 398440
29.1 29.1 28.9 29.05 120000 1183850 419720
28.7 29.3 28.7 28.9 0 304360 53790
28.7 28.8 28.4 28.7 150000 304380 389050
29 29.2 28.5 28.5 0 105120 466930
29 29.4 29 29.05 69000 70310 376240
29.5 29.55 29 29 0 144210 520510
29.7 29.75 29.45 29.5 225000 489160 238100
30.15 30.2 29.5 29.7 0 185920 202990
30.1 30.4 30.1 30.15 20000 1225770 571100
30 30.25 29.9 30 0 895650 885170
29.25 29.8 29.1 29.7 0 53370 792490
29.2 29.3 29.1 29.15 300000 36710 427260
29.2 29.3 29.2 29.2 255000 50590 50070
29.15 29.4 29.1 29.2 0 136170 246990
29.4 29.5 29.1 29.1 0 4360 212580
29.2 29.45 29.15 29.4 500000 1996520 3146530
29.3 29.7 28.7 29.5 25000 1134960 869620
29.7 29.7 28.7 29.2 45000 262330 632500
30 30.2 29.65 29.8 0 400900 16480
30.5 30.55 29.9 30.05 0 204790 463230
30.4 30.65 30.2 30.45 0 534630 46050
30.95 31 30.45 30.45 0 622600 585110
30.45 31 30.3 30.95 0 1264310 557200
30.65 30.7 30.05 30.25 0 348560 608690
30.95 31.05 30.35 30.5 80000 207620 1151530
31.25 31.45 30.5 30.9 0 44100 57020
31.5 31.75 31.4 31.5 204000 1561930 357680
31.8 31.85 31.4 31.6 192320 2174630 277420
32 32.05 31.75 31.9 0 1430040 132560
32 32.05 31.6 31.95 0 1720210 376360
31.3 32.05 31.05 31.85 0 1303560 374960
32 32.05 31.4 31.45 0 532680 904280
32 33.3 31.95 32.3 288830 2076560 1111230
30.7 32 30.65 31.95 130000 1186110 219680
30 30.8 30 30.55 150000 379350 80500
29.8 30.35 29.5 29.95 0 1038190 371530
43 43.6 42.85 43.4 1321480 1878440 394550
43 43.2 42.6 42.95 0 247370 574910
43.3 43.35 42.95 43.05 0 338320 105200
43 43.1 42.75 43.05 58500 1039160 9440
42.5 42.9 42.4 42.75 0 520690 44100
43 43.1 42.3 42.4 0 302960 96470
42.5 42.9 42.4 42.85 1020000 714400 5360
41.8 41.95 41.6 41.85 0 148350 14900
41.9 42.15 41.3 41.3 0 656270 3193800
41.8 41.9 41.7 41.8 0 386610 45330
42 42.05 41.45 41.55 92860 942020 186160
42.2 42.2 42 42.05 0 763930 17410
42.1 42.2 41.8 42.1 185520 1345890 195570
42 43 41.95 42.1 0 2055010 413500
41.3 42.15 41.25 42 734170 2561860 1062160
41.2 41.3 41.1 41.25 889920 1318260 1300720
41.4 41.5 41.1 41.2 0 114390 595350
41 41.5 40.8 41.2 190000 679840 1097550
42 42 41 41 900000 845850 1167460
41.1 42.05 40.9 42 435000 4499910 1064330
39.95 41 39.4 40.9 0 6810 411640
40.5 40.7 40 40 225850 337030 580200
40.4 40.45 39.85 40.25 0 843770 681020
40.5 40.75 40.1 40.45 20000 367110 209180
40.2 40.9 40.1 40.6 460000 777640 1157690
42.2 42.35 40 40.2 0 520660 1661120
41.85 42.4 41.65 42.25 0 212280 146950
42.8 42.9 41.6 42 0 528620 375990
44.5 44.6 43.8 44.3 0 119310 87850
45.35 45.35 44.7 44.7 0 459020 136060
45.1 45.4 44.8 45.15 0 331620 141750
45 45.5 44.8 45.1 20000 146160 253480
44.5 44.9 44.5 44.75 0 92000 159950
44.45 44.9 44.35 44.35 0 100560 656100
 44.9 45.15 44.45 44.55 288780 839030 801250
44.8 44.8 44.3 44.65 375550 610170 1072010
44.2 45.05 44.2 44.6 53000 1019760 774200
43.5 44.1 43.2 44.1 206500 586550 434010
44.1 44.5 43.2 43.2 0 124750 750710
42.5 42.7 42.2 42.7 42000 329570 842220
42 42.55 42 42.3 20000 39590 266080
42.2 42.2 41.95 42 0 13240 310110
42.1 42.5 42 42 85000 23280 392210
41.5 42.35 41.5 42.2 0 58430 195760
41.3 41.85 41.25 41.45 60000 15960 497270
42 42.25 41.6 41.6 95000 123740 983250
42 42.45 41.75 42 0 268200 1224180
43.15 43.3 42 42 0 183010 116030
43.5 43.65 43.2 43.2 0 281000 228320
44.2 44.2 43.65 43.65 20000 105560 636340
43.85 44 43.5 44 0 121090 191120
43.2 44.1 43.2 43.85 0 174510 169750
43.5 43.6 42.95 43.15 0 116670 28200
44.2 44.45 43.2 43.4 0 336890 646000
44.05 44.3 44 44.1 50000 384620 438590
44.3 44.5 43.85 44 100000 167960 5930
43.3 44.15 43.2 44 75000 96740 203750
43.2 43.45 43.15 43.15 0 220640 1000
43.5 43.65 43.2 43.2 0 31010 40670
43.2 43.75 43.15 43.6 0 348930 348620
43.8 43.9 43.15 43.15 0 96320 8420
43.4 43.85 43.3 43.8 0 462400 259430
42.5 43.2 42.1 42.95 0 257360 294900
42.1 43.2 42 42.5 23000 5220 213610
41.5 42.15 41.4 41.9 0 89070 347910
41.5 41.75 41.25 41.3 22000 25530 275300
41.8 42.15 41.35 41.5 122000 8400 231000
41.2 42.1 41.2 41.8 0 532930 421170
41.6 41.7 41.1 41.3 22000 532930 421170
40.55 41.8 40.55 41.65 148000 563280 275990
40.7 40.85 40.3 40.55 31000 113900 665300
40.85 40.9 40.5 40.7 0 121090 419680
40.9 41.35 40.8 40.9 0 149390 304820
40.95 41.4 40.85 40.9 50000 187680 342110
40.9 41.4 40.8 40.85 0 319920 670100
42.5 42.6 40.6 40.9 386820 584720 1778170
42.3 43.05 42.2 42.4 100000 646150 1010070
41.9 42.35 41.8 42.2 0 60200 693310
42.3 42.5 41.75 41.75 62220 682060 769740
40.25 42.5 40.2 42.1 100000 2944000 509420
40.7 40.9 40.2 40.35 0 225060 421530
41.7 41.75 40.5 40.7 0 6580 395000
42 42.2 41.6 41.75 0 135310 642860
41.8 42.25 41.6 41.7 0 126520 143020
41.9 42.3 41.6 41.65 270980 23100 96020
42.4 42.45 41.8 41.9 0 24110 263500
41.4 42 41.1 42 0 46060 885120
41.7 42.05 41.2 41.3 0 37210 904440
42 42.45 41.7 41.8 116000 413260 456370
42 42.65 41.9 42.1 300000 495770 416890
41.2 42.3 41.2 42 0 4560 178860
40.8 41.4 40.75 41.2 46000 23120 483840
41.2 41.4 40.8 40.95 40000 105070 851150
41.8 41.85 41.45 41.5 335610 601640 594600
41.5 41.5 39.5 40.95 25000 775400 701430
41.3 41.8 41.2 41.5 145000 1252930 92770
39.95 41.2 39.7 41.1 0 1042520 69870
39.5 39.8 39.4 39.6 25000 337100 30000
39.5 39.5 38.85 39.3 190000 1173830 327020
40.4 40.4 39.5 39.5 0 867700 86100
40.5 41.15 40.4 40.4 45000 100640 49020
41.1 41.1 40.2 40.75 0 1103130 58460
39.55 41.1 39.55 40.8 90000 454100 214050
39.6 39.75 39.25 39.55 0 192940 330400
39.6 39.95 39.05 39.55 290000 276950 299660
40.2 40.3 39.25 39.6 130000 685610 79980
41 41.2 40.2 40.2 0 1417900 61670
41.1 41.4 40.9 41 0 242810 101210
41.4 41.6 40.9 41.15 0 215820 35480
41 41.9 40.75 41.25 0 1156710 114720
39.6 40.75 39.6 40.7 0 1562680 823990
40.2 40.8 39.8 39.8 62000 292890 207850
41 41.7 40.4 40.4 40000 134200 720070
40.2 41.55 39.7 41.3 0 963740 721400
42.2 42.6 40.6 40.8 0 815900 835430
39.3 41.9 39.3 41.9 0 884260 2343050
41 41.1 39.2 39.2 0 223900 1381070
42.9 43.3 40.5 41.1 0 582450 274500
43.5 43.7 42.55 42.9 25000 582450 274500
44 44.2 43.55 43.6 50000 550010 298650
44.2 44.8 43.1 43.95 130000 1543520 1032520
45.7 46 44.5 44.5 0 104280 603800
46.05 46.5 45.6 45.7 0 435110 759030
46.7 47 46.2 46.4 1500000 169320 364160
 46.5 47 46.25 46.7 20000 112810 606580
45.9 46.35 45.8 46.25 20000 2540 740820
45.8 46.25 45.15 45.95 1560000 322890 291750
46.2 46.4 45.9 45.9 0 213570 349660
46.1 46.7 45.7 46.2 265500 576540 295520
45.4 46.2 45 45.6 1500000 59340 142320
45.3 45.7 44.95 45.45 0 34260 269970
45 45.95 44.9 45.6 100000 206710 317600
44.2 44.7 44.05 44.5 2000000 1165080 9343540
43.4 44.5 43.4 44.2 0 0 630450
43.35 43.95 43.35 43.6 70290 37730 203400
43 44.1 43 43.7 0 1031610 1409230
43.85 43.9 42.95 43 0 42030 543060
44.9 45 44.1 44.3 0 303390 734490
44 45.2 43.6 44.9 323200 1206520 557960
42.3 44 41.9 44 0 691620 523680
42.2 42.7 42.1 42.3 487780 907390 1032570
42.6 42.7 41.9 42 0 245960 1184530
42.8 42.8 42.2 42.4 100000 288050 325150
42.3 42.9 42.2 42.8 0 1039510 65780
41.2 42 40.9 41.9 50000 243500 166390
42.5 42.7 41.5 41.5 0 13380 160170
43 43.1 42.5 42.6 0 81980 53050
42.4 43 42.2 43 0 510170 450770
49.7 50.5 48.9 49 30000 378340 597570
48.4 49.3 48.4 49.3 0 595170 338170
48.1 48.7 48 48.5 0 774600 379900
48.9 49.2 48.2 48.2 0 442900 581080
49.1 49.7 48.6 48.8 0 134990 754940
47.1 49 47.1 48.6 0 1505580 493860
46.7 47.6 46.5 47 20000 832400 783860
45.8 46.3 45.6 46.3 50000 36400 1308770
47 47.2 45.7 45.8 0 181660 600480
45.3 46.2 45.3 46 50000 823010 598360
43.5 46 43.5 45.3 0 286230 441210
42.7 43.3 42.7 43.3 400000 739450 1182520
43.2 43.5 42.7 42.8 203980 352180 804220
42.5 43.1 42.2 43.1 0 1344370 1538750
43.6 43.7 42.6 42.6 0 477240 1128580
42.5 43.2 42.4 43.2 0 726450 165100
43.6 43.8 42.7 42.7 0 1604390 1223860
44.6 44.6 43.5 44.1 0 1409880 457650
44.7 44.8 44 44.5 50000 3216450 335130
43.3 44.8 43.3 44.6 0 1806220 306200
43 43.4 42.4 43.2 162000 1924080 388170
40.9 42.3 40.7 42.3 0 1706000 483460
40.6 41.3 40.1 40.9 0 1598530 300400
41 41 39 40.2 0 118120 147400
41.2 41.8 41 41.2 0 958610 266770
41.9 42.2 41.1 41.1 0 212460 217120
43 43 41 42 0 526440 449750
40.6 42.8 40.5 42.3 0 1031770 835030
40.1 40.7 39.3 40.6 40007 467950 341257
41.7 41.8 40.2 40.2 0 577780 1140590
41.5 42 41.5 41.6 170000 920850 1319280
40.8 41.4 40.2 41.1 140000 414520 390390
42.7 42.9 40.5 40.5 20000 769090 448680
43 43.2 41.9 42.7 0 50350 757500
41.9 43 41.5 42.8 20000 104160 33910
40.1 41 39.8 41 0 0 0
40.3 40.8 40.1 40.2 0 542960 979480
40 40.2 39.7 39.9 0 189730 685480
39.8 40.4 39.7 39.8 0 353400 1075230
39.8 40.3 39.5 39.6 50000 130980 22200
38.8 39.7 38.7 39.3 0 101800 390420
38.6 39.3 38.5 38.7 0 297530 428210
38.3 39 37.7 39 0 209830 146970
39.9 40 37.3 38.8 0 432940 2055280
39.5 40.3 39.5 40.1 40000 282380 35800
39.2 39.9 39 39.6 0 372810 72210
38.8 39.7 38.8 39.2 0 1017520 142050
38 38.4 37.7 38.4 23000 636950 100340
37.9 38.3 37.4 37.4 0 652840 1518230
38 38.7 38 38.1 0 272470 299920
37.9 38.7 37.6 38 30000 15140 162520
36.4 37.9 36.2 37.9 0 62010 134760
36.9 36.9 36.3 36.5 0 253210 305920
36.8 37.5 36.7 37 0 451780 70000
37.2 37.2 36.5 36.7 0 293800 33700
36.7 37.4 36.5 36.9 0 714800 20340
35.5 36.3 35.5 36.3 0 806890 386610
35.8 36.7 35.3 35.4 8073593 2500 8652453
35.6 35.9 35.3 35.6 0 959810 618720
34.4 35.3 34.2 35.2 40000 841870 670240
33.8 34.9 33.6 34.4 2830000 337600 3554670
34 34.2 33.7 33.8 50000 572700 0
33.4 34 33.4 33.8 20000 760050 0
33.1 33.5 33 33.3 0 575630 585520
33.6 33.8 33.2 33.2 0 524500 42000
33.8 34.2 33.6 33.7 0 279890 220860
33.6 34.1 33.5 33.7 0 296010 197110
33.2 33.9 33.1 33.7 0 200880 3000
33.2 33.3 33 33.2 20000 255000 579420
33.1 33.6 33 33.2 0 52580 406380
33.7 33.7 33.1 33.1 0 13910 150090
33.3 33.8 33.3 33.6 0 312200 2000
33.2 33.3 32.9 33.2 20000 225600 610900
33.8 33.9 33.1 33.3 0 241650 156080
34.6 34.7 34 34 0 7260 10540
34 34.5 33.9 34.5 10060000 198690 10011000
33.5 34 33.3 33.5 0 474650 180000
34.4 34.7 33.9 33.9 0 104330 188060
34.6 34.9 33.9 34 0 301470 121600
35.1 36.8 34.5 35 0 19000 630870
33.9 35.4 33.8 35 0 1329070 540320
32.4 33.5 32.4 33.5 0 1221040 375930
32.6 32.8 32.2 32.5 250000 406600 302040
33 33 32.4 32.7 0 48000 41900
32.8 33.4 32.5 33 0 20500 436850
33 33.5 32.9 33 0 109400 111750
31.6 32.8 31.5 32.7 0 296730 26470
31.4 32 31.4 31.5 0 79500 1300
31.2 31.5 30.8 31.2 0 414560 500
31.4 31.4 30.9 30.9 0 916270 3000
31.6 31.9 31.3 31.3 0 580100 310
31.1 31.8 31.1 31.4 0 566090 4000
31.7 31.7 30.9 31.1 0 80670 41080
31.5 31.8 31.4 31.7 0 1151900 0
31.1 31.7 31.1 31.5 320000 1708850 309490
30.1 31.1 30 30.8 0 470330 680
30.4 30.7 30.1 30.1 0 606640 0
29.3 30.2 29.3 30.2 0 726630 60
29.2 29.4 29.1 29.3 241490 91000 33900
29 29.5 28.9 29.2 0 478800 162080
29.5 29.6 28.8 29 0 29800 183410
29.5 30.2 29.4 29.5 300000 881690 89960
29.7 29.9 29.5 29.5 39360 306680 61710
30 30.4 29.8 29.8 0 391700 120000
29.1 29.9 29.1 29.9 1662850 1792450 1556720
28.8 29.2 28.7 29 0 163640 4150
29.2 29.6 28.8 28.8 66000 219590 400000
29.3 29.7 29.1 29.3 160000 216300 37000
29.9 29.9 29.5 29.5 0 491860 90000
29.9 30.3 29.8 29.8 77000 317220 80540
30.1 30.1 29.7 29.7 1209450 1981790 1986450
30.2 30.4 29.9 30 0 523190 21790
30.2 30.2 29.8 29.9 0 101000 10010
30.2 30.5 29.7 30 0 46300 461100
29 30.2 29 30 0 357330 498600
28.7 29.1 28.5 28.8 0 135140 538450
28.6 28.7 28.4 28.6 0 261970 446850
29 29.5 28.5 28.5 200000 930390 1384790
28.2 29.3 28.2 28.9 0 1277180 2401720
27.6 28.1 27.5 27.8 0 429360 586320
27.1 27.7 26.9 27.5 0 179300 90000
27.4 27.5 27 27 0 115200 319300
27.5 27.6 26.8 27.2 0 43100 358040
27.9 27.9 27.3 27.4 0 32160 327450
28.8 28.8 27.9 27.9 0 12000 52550
27.4 28.4 27.3 28.4 0 215140 5000
27.3 27.9 27.2 27.3 0 90400 29730
27.2 27.3 26.8 27.2 33000 58060 206890
27.9 27.9 27.2 27.2 0 83000 9840
26.9 27.7 26.9 27.2 0 216430 127320
26.8 27.1 26.8 27 42440 245040 331100
26.8 27.1 26.8 26.8 0 115030 30350
26.5 26.8 26.5 26.7 0 129760 262790
26.4 26.8 26.4 26.7 0 146820 232500
27 27 26 26.4 0 166000 619190
27 27.2 26.8 27 0 65350 0
26.9 27.1 26.9 27 0 65500 2200
26.4 26.9 26.3 26.8 200000 196990 1009550
26.5 26.9 26.4 26.8 0 42040 73920
27.5 28 26.7 26.7 0 123500 318230
26.7 27.5 26.5 27.5 0 469230 340
26.9 27.2 26.5 26.5 0 177660 332920
26.7 27 26.6 26.8 200000 891970 463520
26.5 27.1 26.3 26.4 134930 298960 134930
26 27.3 26 27.2 0 101950 0
25.6 25.9 25.3 25.6 300000 909210 1747970
24.8 25.5 24.8 25.5 826150 894510 1664130
25.1 25.5 24.7 25.2 344930 449730 1470550
24.9 25.5 24.8 25.2 0 102700 1716350
24.1 24.9 23.9 24.8 0 166500 1435800
26.5 26.6 25.3 25.5 0 331000 834560
27.4 27.4 26.4 26.5 0 152650 798670
28.1 28.1 27.5 27.5 0 242220 465600
27.6 28.1 27.6 28 0 40060 77700
27.9 27.9 27.6 27.7 42000 223360 314520
27.7 28.1 27.5 27.7 63690 249270 189620
28.6 28.7 28.1 28.2 60000 140190 473600
28.5 29 28.5 29 241690 474430 549810
28.7 28.9 28.5 28.5 0 0 237480
29.1 29.3 28.8 28.8 0 26420 0
29.3 29.3 28.9 29.2 161980 50700 132980
29.2 29.5 29 29.3 0 2500 245060
29 29.1 28.7 28.9 0 100 176180
29.5 29.6 28.9 28.9 0 400 306900
29.5 29.7 29.4 29.5 0 107260 310
29.5 29.8 29.5 29.5 0 0 108990
29.8 29.8 29.4 29.5 0 25600 360120
29.9 29.9 29.6 29.7 0 500 232790
30.2 30.2 29.8 30 201840 260760 194210
30.4 30.7 30.2 30.4 0 8697670 5394710
30.5 30.6 30.3 30.4 0 79910 346630
30.7 30.7 30.5 30.5 1910880 2210470 2153720
30.5 30.8 30.5 30.6 1000000 1611290 1639440
31 31 30.6 30.6 277000 539110 527450
29.5 29.9 29.4 29.8 0 2610 449170
29.7 30 29.4 29.4 0 2100 249590
30.3 30.4 29.8 29.8 0 0 252890
29.7 30.4 29.6 30.3 0 65500 279610
30.1 30.3 29.8 29.9 0 36370 168130
30.6 30.6 30.1 30.3 0 129120 286270
30.6 30.9 30.5 30.6 100000 272210 250000
30.3 30.7 30.3 30.6 0 302700 216940
30.6 30.7 30.3 30.3 0 0 485570
31 31 30.4 30.5 0 176400 241450
31.8 32.1 31.3 31.3 0 533180 96910
31.4 32 31.2 31.7 0 533180 96910
30.1 31.1 29.9 31.1 0 479590 404840
30.2 30.4 30.1 30.1 500000 598110 717690
30 30.3 30 30.2 0 391460 252880
29.7 30.1 29.6 29.9 0 297760 0
30.1 30.1 29.8 29.8 0 100 100000
30.3 30.4 30 30.1 0 231110 45900
29.6 30.5 29.6 30.2 230000 310000 484410
30.2 30.2 29.6 29.6 0 105750 658080
30.1 30.2 29.9 30.1 0 215000 449530
30.3 30.4 29.8 30.1 0 12020 605310
30.5 30.6 30.3 30.3 0 51000 170420
30.7 30.8 30.4 30.5 0 31100 23300
30.8 31.1 30.7 30.7 0 51000 60510
31 31.3 30.8 31 0 40 38500
31.1 31.3 31 31 0 6800 30000
31.6 31.6 30.9 31.1 0 109080 776410
31.2 31.5 30.9 31.5 0 4000 12730
31.5 31.5 31 31.2 0 94000 0
31.5 31.7 31.4 31.5 0 330850 198860
31.5 31.8 31.4 31.5 0 123600 173910
31.7 31.8 31.4 31.4 0 56490 325260
31.9 32 31.6 31.7 0 64550 30050
31.9 32.4 31.9 31.9 20000 130230 184520
32 32 31.6 31.8 0 362550 30200
31.1 31.5 31.1 31.4 0 137950 2250
31.4 31.8 31.1 31.2 0 153440 129110
32 32 31.3 31.4 0 203500 742870
32.2 32.2 31.8 32 0 610560 257450
32.5 32.8 31.9 32 0 418860 670240
32.4 33.3 32.3 32.3 0 67710 391370
32.4 32.6 32.3 32.3 0 67710 391370
32.6 32.7 32.4 32.4 0 18500 11500
32.5 33 32.4 32.8 20000 320100 20000
32.4 32.8 32.1 32.4 0 445060 10200
31.6 32.3 31.4 32.2 0 349750 364920
32.1 32.1 31.4 31.5 531310 720740 909830
31.7 32.1 31.5 32 0 596050 1534670
30.9 31.4 30.8 31.4 0 222000 652300
30.7 31.3 30.7 30.9 0 107000 0
30.4 30.7 30.4 30.7 0 0 0
30.2 30.7 30.2 30.4 0 167100 156720
30 30.1 29.7 30.1 0 100 479310
31 31.2 30.2 30.2 0 11400 393410
31.2 31.4 31 31.1 0 11000 1000
31.7 31.7 31.3 31.4 0 1000 116340
31.5 31.8 31.3 31.6 0 9000 88080
31.7 32 31.5 31.8 0 213990 7010
30.7 32.3 30.4 31.7 0 833780 567700
30.5 30.9 30.4 30.8 0 641190 352260
29.8 30.4 29.8 30 0 138730 3040
29.3 29.7 29.2 29.7 0 100 11520
29.2 29.4 29.1 29.2 0 0 249890
29.7 29.9 29.1 29.3 0 6320 3000
30.3 30.4 29.7 29.7 0 0 290000
30.3 30.7 30 30.4 0 239120 40000
30.6 30.8 30.3 30.7 0 533100 490000
29.3 30.2 29.2 30.2 0 100000 0
29.4 29.8 29.1 29.2 270000 100900 106330
30.1 30.4 29.5 29.7 0 49890 277770
31 31 29.8 30.1 0 14650 497060
31.1 31.6 31 31.1 0 215160 535000
31.5 31.5 31 31.1 0 162570 53100
31.3 32 31.2 31.6 150000 263020 1244540
31.5 31.9 31.1 31.3 0 196300 791830
30.4 31.8 30.4 31.5 0 71070 88420
27.6 30 27.6 30 0 787700 485440
29.6 29.6 28.1 28.1 0 1795420 79250
30.5 30.5 29.4 30.2 125000 388630 463690
31.8 32 30.9 31.1 48250 348250 188270
31.9 32 31.2 31.8 0 150300 441520
31.7 32.2 31.4 32.1 226470 441330 600270
32.8 32.8 31.7 31.7 0 262760 200760
32.6 33.3 32 32.6 0 185500 492400
33.1 33.3 32.1 32.7 0 271130 60100
34.3 34.3 33.1 33.3 0 168400 578850
35 35 34.3 34.5 90000 715050 334050
34.4 35.2 34.4 34.8 0 545980 727180
33.4 34.3 33.2 34.1 0 839050 636450
33.7 33.7 33.1 33.2 0 360950 8120
33 33.8 32.9 33.6 0 301340 186000
32.5 33.3 32.3 32.6 269310 269310 615470
32 32.9 31.5 32.5 0 468760 451000
33.5 33.7 32.5 32.5 0 109430 128440
33.3 34.1 33.2 33.6 43350 53050 338520
34 34.6 33.4 33.4 87000 392140 810960
35.6 35.9 34.3 34.3 0 116060 139440
35 35.9 35 35.6 79360 244130 687580
33.1 34.9 33.1 34.6 0 925730 449460
33.8 34.1 33 33.1 135000 283000 260550
31.5 33.5 31.5 33.5 100000 2249080 1287730
30.5 31.4 30.5 31.4 250000 859190 859500
30.1 30.5 29.6 30.5 0 176930 17010
30.3 30.9 30.1 30.2 0 188600 132020
28.5 29.7 28.3 29.6 0 4500 733270
29.3 29.4 28.6 28.6 573400 701380 998080
28.7 29.7 28.2 29.2 157100 774060 957160
29 29.4 28.6 28.7 0 6970 564730
29.5 29.5 28.9 28.9 100200 106560 624030
29.6 29.7 29.1 29.2 198021 615001 850051
30.1 30.5 29.6 29.8 0 279430 270760
29.4 30.7 29 30.1 0 357980 895370
28.7 29.5 28.7 29.4 0 478360 457450
28.7 29 28.6 28.7 0 361910 206090
28.2 28.7 28 28.6 197100 656790 442270
28.9 29 28 28.2 0 236360 113140
27.9 28.9 27.8 28.9 200000 2810670 395820
27.3 28 27.3 28 7095480 1078640 331160
27.4 28 27.2 27.3 0 75010 25890
27.7 27.9 27.4 27.4 0 95870 106180
27.9 28.2 27.8 27.9 0 405980 112980
27.7 28.5 27.7 28.2 370690 782440 520690
27.9 27.9 27.6 27.8 0 164150 70000
28.2 28.3 27.5 27.5 0 669900 1816960
28.7 28.7 28.1 28.3 30000 532280 331540
28.7 28.8 28.3 28.4 3000000 926750 842920
28.8 29.5 28.6 28.9 300000 855110 1075940
28.6 28.8 28.4 28.7 570000 861400 407750
28.8 29.1 28.4 28.6 300000 911820 469280
28.9 29.2 28.5 28.8 0 442140 275710
27.5 28.4 27.5 28.3 0 320140 1550230
26 27.8 25.9 27 105000 546050 1673390
25.5 26.1 25.5 26 0 380500 483240
25.8 25.8 25.1 25.3 0 17390 1738470
25.6 25.9 25.6 25.7 80000 87500 1077000
26.1 26.4 25.6 25.6 100000 105030 1286630
26.2 26.5 26.2 26.3 0 289410 560270
26.6 26.7 26.4 26.4 0 159560 194000
26.8 27 26.5 26.6 149000 279820 413910
26.5 27.1 26.5 26.8 0 129790 173970
27.1 27.2 26.7 26.8 0 65830 144740
26.9 27.3 26.6 27.2 0 223850 6960
26.9 27.2 26.4 26.7 0 39740 4000
26.5 26.9 26.4 26.9 0 214710 230000
26.7 26.9 26.3 26.7 0 208910 160000
25 26.7 25 26.7 0 354840 363400
24.6 25.2 24.6 25 0 201670 560090
25.6 26 24.8 24.8 0 416700 1144050
26.8 26.8 26.1 26.1 0 58090 368780
26.1 26.8 26 26.8 133510 335750 586360
26.7 26.9 26 26.3 0 9430 780690
28.1 28.1 26.9 26.9 0 122900 322230
28.1 28.4 27.6 27.7 0 1000 199560
28.8 29.5 28.2 28.2 0 5930 167220
43.5 44 43.5 43.8 0 115100 150000
44.3 44.5 43.5 43.5 0 900 383880
43.3 44.7 43.2 44.2 100000 205830 345600
44.7 44.7 43 43.3 0 29120 278130
45 45.5 44 44 0 2660 194590
44.6 44.7 44.5 44.5 0 1420 200720
45.2 45.5 44.4 44.5 0 88500 277080
45.1 46.1 45.1 45.1 0 178450 256190
45.1 45.1 44.9 45.1 300000 617500 305000
45.5 45.6 45 45.1 300000 440900 498360
44.7 46.5 44.7 45.6 300000 686720 660000
45.2 45.6 44.9 44.9 300000 663360 811630
44.4 45.5 44.4 45 240000 530970 883770
44.2 44.5 44.2 44.3 0 268620 301480
44.6 44.6 44.2 44.2 230850 236570 292120
44.3 44.5 44.2 44.2 1852500 1986580 2117790
44.2 44.7 44.2 44.2 650000 831530 902550
44.6 44.6 44.2 44.2 500000 712540 602340
44.2 44.8 44.2 44.4 350000 610000 731990
44.8 44.9 44.3 44.4 700000 850900 884250
44.2 45.1 44 44.9 0 441000 585450
44 44.2 43.7 44.1 500000 600000 771440
44.1 44.6 43.9 44 500000 829160 605610
44 44.3 44 44.1 370000 507440 854930
44.1 44.4 43.8 44 113000 281780 428870
43.9 44.3 43.8 43.9 650000 694260 738660
43.9 44.5 43.8 43.9 591210 591760 876230
44.1 44.5 43.9 44 340000 850700 1121120
44.5 44.8 44.1 44.3 612320 850700 1121120
46.3 46.3 45 45 590000 1293060 1345780
44 46.3 43.8 46.3 400000 1925380 1293200
44.5 44.8 43.5 44 207960 355490 826630
45.3 45.4 44.4 44.6 0 3450 819180
45.1 45.9 45 45 0 700 489850
46.5 46.5 44.9 45.1 0 7790 432800
46.8 47.1 46.4 46.5 0 33000 249740
47.1 47.5 46.7 46.8 0 5500 277000
47.8 48.6 47.5 47.5 0 5400 358520
48.6 49 47.9 48 0 8230 460850
47.4 49 47.4 48.6 0 10230 242500
47.3 47.3 46.9 47.2 0 43970 85000
47.2 47.8 47.2 47.3 100000 111510 403350
47.1 47.5 47 47.1 0 56240 146550
46.4 47.3 46.4 47.1 198280 407940 541400
46.6 47.1 46.1 46.2 0 90800 484660
47.7 47.7 46.7 47.1 0 209770 617850
48.4 48.8 47.5 47.9 50000 173720 466330
48.7 49.2 48.4 48.4 0 216650 187690
49.2 49.3 48.5 49.3 0 206150 56460
48.8 49.6 48.5 49.2 0 232590 1150
48.5 49.4 48 48.8 0 127980 23700
46.3 48.4 46.3 48.4 0 60210 0
 45 46.5 44.1 46.3 1074020 75000 142720
46 46.5 44.8 44.8 0 5790 144250
45.9 46.7 45.7 46 0 2000 80040
45 45.1 44 44.9 1075000 324510 455680
46.3 47.2 45.1 45.2 0 56800 447600
47.5 48 46.7 46.7 0 102200 142660
47.8 48.8 47.5 47.5 720000 5750 69510
49.4 49.4 47.8 47.8 0 2600 406070
50.5 50.5 49.1 49.4 0 22430 40820
51 51 49.8 50.5 0 90020 60000
50.5 51 49.9 50.5 0 376000 709640
51.5 51.5 49.8 49.8 0 369300 625140
53 53 51 51.5 0 438740 872420
53.5 53.5 52.5 53 0 137400 166000
53 53.5 52.5 53.5 0 507150 234000
52.5 53 52 53 0 51490 22250
53 53.5 52.5 52.5 46410 165260 183570
53.5 53.5 53 53 0 97910 113620
53.5 54.5 53.5 54 37380 66500 69630
53.5 54 52.5 54 0 76290 70500
53.5 54 53.5 54 0 22300 50000
53.5 55 53.5 54 0 254000 222160
53 54 52.5 54 0 196380 59350
53 53.5 52.5 53 0 57630 10000
53.5 54 53 53 0 22500 50000
52 53.5 52 53.5 0 82000 67170
53 54 52.5 53 0 74900 20000
52.5 53 52.5 53 150000 369350 98750
51.5 52.5 51 52.5 0 177560 14360
50 52.5 50 51.5 0 153720 112400
51 51 49.7 50 150000 68900 5000
51 51.5 50.5 51 0 92000 9270
52 52 51.5 51.5 0 104060 15490
52 52.5 51 51.5 0 241620 105910
48.6 51.5 48.6 51.5 0 204680 13060
48.3 48.9 48.2 48.3 0 296890 141090
48 48.9 48 48.3 0 146000 215360
49.5 50 46.4 47.8 20000 58000 624340
52 52 49.5 49.8 0 100 154070
53 53 52 52 0 33150 36110
51.5 53 51.5 53 0 34400 6420
52.5 53 52 52.5 69930 118170 81920
52.5 53.5 51 53 0 254100 301930
54 54.5 51.5 52 0 119860 758670
55.5 55.5 54 54.5 255250 520360 615200
55.5 56 55 55.5 56860 546550 372900
55 55.5 54.5 55 91700 273950 280210
54.5 55 54 55 500000 755120 223160
54.5 54.5 53.5 54 0 1020 118170
54 55 54 54 450000 624680 265000
54.5 54.5 53 53.5 500000 12680 700240
53.5 54.5 53 54.5 0 30300 431290
55 55.5 53 53.5 1343234 1392274 1391824
55 55.5 54.5 55 622000 297180 911740
55 55.5 54.5 55 0 65500 150
56.5 56.5 55.5 55.5 0 29720 0
56 56.5 55.5 56.5 1288460 1211720 1478750
56.5 56.5 55 55.5 0 103050 3510
56.5 57 56 57 0 0 1230
57 57.5 56.5 57 0 118370 3100
57.5 57.5 56 57 0 78230 55360
57 58 57 57.5 20000 40100 126130
57.5 58 57 57.5 0 21300 2000
56.5 58 56 57.5 0 552800 41550
56 56.5 56 56.5 100000 289120 261140
55 56.5 55 56.5 20000 268640 21050
56.5 56.5 55 55 0 0 7200
56 56.5 55 55.5 0 30300 28390
56.5 57 55.5 56 0 5000 15880
56 57 56 56.5 4682365 5163875 4682465
54.5 55 54 55 0 361800 160120
54 54.5 54 54.5 0 261100 0
54.5 55 54 54.5 0 186630 48680
52.5 54 52.5 54 0 247760 127440
54 54.5 53 53 0 53730 50000
55 55 53.5 54.5 0 56150 146520
55.5 56.5 54.5 54.5 0 265010 1000
55 56 55 56 0 391410 80450
54.5 55.5 54.5 55 0 137240 126310
53.5 55 53.5 55 250000 340200 133320
53.5 54 51.5 53.5 0 38600 975790
55.5 55.5 52.5 53 0 7650 529410
56.5 57 55 55.5 0 37700 340130
58.5 58.5 56.5 56.5 0 8150 711230
58.5 58.5 57.5 58.5 120000 398570 494240
58 59.5 58 58.5 0 305830 118750
59 59.5 58.5 58.5 0 443900 152380
57.5 59 57.5 59 0 321550 170000
58 58 57.5 57.5 0 20000 228070
58.5 59 57.5 57.5 0 59390 503950
59.5 59.5 59 59 0 198250 134380
58.5 59 58 59 300000 94850 113430
58 58.5 57.5 58 30000 92150 291000
57.5 58.5 57.5 57.5 500000 221790 317980
58 58.5 57.5 58 300000 126000 68240
58 58.5 58 58 0 143000 0
58 58.5 57 58.5 500000 37100 130280
57.5 58.5 57 58.5 50000 619860 310000
56 58 56 57.5 0 525850 2570
56.5 57.5 56.5 56.5 0 401050 229630
57 58 56 56 500000 512090 1712940
58.5 58.5 57.5 58 0 402000 120300
57.5 58.5 57 58.5 0 401430 286950
58 58.5 57 57.5 0 15000 581920
58 59 58 58 500000 11000 17500
57.5 58 57.5 58 0 1710 1000
59 59 57.5 57.5 0 14200 88470
58.5 59 57.5 59 0 4910 72610
60 60.5 58 59 0 588740 178530
61 61.5 60.5 61 0 271430 178100
60.5 61 60 61 1000000 1254680 1027660
59.5 62 59.5 61 0 998210 878730
58.5 59.5 58.5 59.5 0 618030 277170
59 59.5 58 58 0 35460 1500
59.5 59.5 58.5 58.5 0 8550 181520
61 61.5 59.5 60 0 14900 238620
60 61 59.5 61 200000 859680 634460
59.5 60.5 59 60 1177000 2062000 1888710
58.5 60 58.5 59.5 0 204900 971500
57 58.5 57 58.5 71500 150500 423630
57.5 58 57 57.5 75000 121810 275800
56.5 58 56.5 57.5 0 80510 553080
57 57 56.5 56.5 0 11500 98390
57 57 56.5 57 0 20250 50000
57 57.5 56.5 57 0 2500 175500
55.5 57 55 57 0 199790 390430
56 56.5 55.5 55.5 0 800 75400
55.5 56.5 55.5 56 0 110450 240730
56.5 56.5 55.5 56 0 68550 170550
56.5 57 56 56.5 0 93550 382450
57 57.5 56.5 57 0 39290 100050
56 57.5 56 57 0 121420 715570
56 56.5 55.5 56 0 45780 53030
57 57.5 56 56.5 0 35800 64600
55.5 57.5 55.5 57.5 0 240800 257850
55.5 55.5 55 55 0 221470 0
55 55.5 54.5 55 0 91140 3500
56 56.5 55 55 0 232690 17580
57.5 57.5 56 56.5 0 181360 13500
56 57.5 56 57.5 0 114420 200620
57 57 56 56.5 0 196880 148920
57 58 56.5 57 0 5630 92940
57.5 58.5 57.5 57.5 0 205300 334550
57.5 58 57 58 0 163620 387450
57 58 57 58 0 277090 69460
58 58.5 56.5 57.5 300000 1378810 883400
56 57 56 57 0 23300 350320
55 56.5 55 56 0 39300 369260
54 55 54 55 0 354850 214560
55 55.5 54 55 0 192230 134440
55 56 54.5 55.5 0 151100 593490
54.5 55 54 55 0 199310 212750
55 55.5 54.5 55 0 57300 519360
55 56 54.5 55.5 20000 3600 1224720
54 55 53.5 55 0 76500 1388840
53.5 54 53 53.5 0 8140 50900
54 54.5 53.5 54 0 121300 300310
53 54 53 54 0 465960 156860
53.5 54 53 53.5 0 22030 71960
53.5 54.5 53 53.5 0 255430 384790
53 54 53 53.5 150000 137140 302050
53.5 54 52 53.5 200000 178480 254590
53 53.5 52.5 53.5 95000 290250 261030
53.5 55.5 51.5 51.5 0 390750 2156980
52 52.5 51 52.5 0 274870 75630
52 52.5 52 52.5 0 227880 118280
51 53 51 52.5 0 298020 438000
52 52 51.5 51.5 318170 552450 425320
49.6 53 49.6 52 0 405900 899490
50 50 49.5 49.9 0 111570 66500
49.2 50.5 49.2 50 0 8100 19000
51 51 50 50 0 94180 0
50 51 49.9 51 0 65510 0
48.6 50 48.6 50 0 18770 33430
49 49.9 48.6 48.6 0 4250 38750
51 51 49 49 0 38000 2500
51 51.5 50 51 0 69000 0
50.5 51.5 50.5 51 0 163900 0
50.5 52 50.5 51 0 433060 55010
51.5 51.5 49.7 51 0 116100 108190
 51 52.5 51 52 0 285890 271780
51 51.5 49.5 51 50000 135400 123790
50.5 51.5 50 51 0 62900 24210
50 51.5 49.7 51 0 187430 45190
48.5 49.5 48 49 0 368740 111000
48.7 48.9 48 48.5 40000 166480 201820
49 49.1 48.5 48.7 0 160210 45940
47.2 49.2 47 49.1 122000 532040 171720
47 47.2 45.8 47.1 0 83870 26820
47 47.8 44.5 46.8 0 623170 47730
44.3 47.4 44.3 47 27000 657640 92460
44 44.8 43.5 44.3 0 166800 47110
45.5 45.5 43.6 44 0 311150 29000
44 46.6 43.2 46.2 0 671600 469690
46.1 46.1 44 44 351160 1345730 1087660
47.6 48 46.7 47.3 65000 140790 244750
48.2 48.2 45.5 47.9 0 140580 3190
49.5 49.7 47.8 48.3 0 64270 2200
49 49.7 48.7 49.7 0 68940 21690
49.6 49.7 49 49.3 0 113850 15050
47.6 49.6 47.5 49.6 0 310940 74950
48 48 47.5 47.5 0 3430 37100
55.5 56 54.5 55.5 0 28210 28910
52.5 55.5 52.5 55.5 0 96450 21010
52 53 51 52 0 102200 19820
54 54.5 51.5 52 0 326700 50020
54.5 55 53.5 54 0 40850 81480
53.5 54.5 51.5 54 0 346990 57800
56.5 57 53.5 54.5 0 162150 76420
57 57.5 56 57 0 151620 120640
56.5 57 56 56 0 50500 50
56.5 57 56 57 0 177540 18400
56 57 56 56.5 0 8310 86350
55 57 54.5 57 0 360080 647990
53 55.5 52.5 55.5 200000 275420 1259950
52.5 53 51.5 52.5 0 121500 72520
52 52.5 51 52 0 403460 163830
53 53 51.5 52 0 251240 41440
53.5 53.5 52 53 0 445800 465150
52 54.5 52 53 0 432640 950000
51 52.5 50.5 52.5 0 539440 138860
51.5 52.5 50.5 51.5 0 582670 99250
53 53 51 51.5 0 576120 327390
53 53.5 52.5 53 0 357240 1044280
51.5 53 51.5 52 0 1416240 3818100
52.5 52.5 51.5 52 0 521000 453250
49.7 52.5 49.7 52.5 400000 650000 1852690
49.5 50 49 49.9 0 68000 753050
48.2 49.1 48.2 49 0 65700 194740
51 51 50 50 97080 204880 349730
51.5 52 50.5 51 94290 188220 181660
50 53 50 51.5 523080 817190 857670
48.9 50 48.7 49.9 373080 636630 632460
48.8 49 48.5 48.8 23080 109290 72470
49.4 49.4 48.6 48.6 124920 178960 149970
48.6 49.2 48.5 49 23080 162170 276660
49 49 48.4 48.4 23080 116080 239880
47.5 48.4 47.5 47.8 0 93620 346550
48.5 49.2 48.5 48.5 301360 446280 482830
49.5 49.5 48.4 48.4 22740 398680 717700
50.5 51.5 49 49.5 53080 174330 84440
52 52 50.5 51 63080 69590 105720
48.7 52 48.6 52 23080 365580 287720
47.5 48.8 47.5 48.6 0 153100 136200
47.4 48 46 47.5 166080 284480 247910
48.3 48.3 46.5 46.9 223080 480360 294000
48.8 49 48.2 48.3 0 44300 93830
48 48.7 47.8 48.5 123100 227740 235780
48.5 48.5 47.9 48 53000 202600 199980
49.2 49.3 48.3 48.6 150000 294420 177820
48.9 49.4 48.8 49.2 150000 395330 199780
47.9 49.2 47.7 48.9 200000 494300 282440
48 49.8 47.6 47.6 150000 491860 350670
47.8 48.3 47.3 47.8 100000 312940 185100
49 49 47.4 47.7 0 393140 440410
45.1 48.7 45.1 48.4 0 214530 368440
46.1 46.4 45.1 45.6 0 117100 249010
47.2 47.2 46 46.4 22000 282550 475450
48 48.9 47.2 47.2 23100 101180 426360
53 53 50.5 50.5 134690 174840 559640
52.5 54 49.9 54 244000 587780 359900
51.5 54 51 52 0 561500 470980
48 50.5 47.9 50.5 0 815940 410680
46.5 47.5 46.2 47.5 63530 378200 119710
45 46.2 45 46 0 124450 175620
43.3 45.2 43.1 45 0 400770 226390
43.3 43.5 43.2 43.3 0 63150 0
43.2 44 43.1 43.1 0 129040 59080
42.5 43.2 42.5 43.2 0 291050 170020
42 42.6 42 42.5 108500 244340 145440
42.5 42.8 42.2 42.2 0 58000 3200
42 42.4 41.5 42.3 0 197000 1180
41.2 41.6 41 41.6 0 69340 0
41.5 41.5 41 41.1 0 152160 820
41 41.7 41 41.1 0 132450 12750
41 41.7 40.9 41 20000 297880 6710
40.5 41.3 40.5 41 0 369860 4000
39.9 40.8 39.9 40.5 0 878800 1000
39.8 39.9 39.6 39.8 0 200000 0
40 40 39.5 39.8 0 104830 14950
38.9 39.8 38.9 39.8 0 128730 60710
39.5 39.5 38.7 38.9 0 504640 2019100
39.3 39.5 39 39.4 0 151550 132160
38.7 39.1 38.7 38.9 0 111390 116660
38.3 39.2 38.3 38.9 0 0 31320
38 40 38 38.3 0 224000 457000
38.7 38.7 38.1 38.1 0 100000 19000
38.5 39.2 38.5 38.7 0 134630 92230
39 39.3 38.8 38.9 0 182180 34970
39.4 39.4 39 39.2 0 213340 108300
39.5 39.6 39 39.2 0 125710 61980
39.8 40 39.7 39.8 70000 128820 10000
40.1 40.2 39.7 39.9 0 191000 20190
40.3 40.4 40.2 40.2 0 139530 81950
40 40.5 40 40.4 0 121650 31380
40.5 40.6 40.3 40.3 0 46500 33000
40.5 40.5 40.2 40.3 0 225330 22710
40.2 40.3 39.5 40.3 0 66580 16670
40.1 40.8 40.1 40.2 0 91000 29100
39.6 40.5 39.6 40.5 0 461580 16720
39.5 40 39.5 39.7 58150 429310 58250
39.7 39.7 39.3 39.5 0 122010 80000
39.6 39.9 39.5 39.5 0 197270 200150
39.7 40 39.4 40 25000 603070 452400
39.7 39.9 39.4 39.4 0 204640 121460
39.7 39.9 39.2 39.7 0 135420 40000
39.9 39.9 38.9 39.5 0 221500 0
38 39.9 37.9 39.9 0 174420 3020
38 38.1 37.6 37.8 0 241080 57800
38.4 38.6 38.1 38.3 0 307270 190660
38.2 38.5 38 38.5 0 79890 5540
38 38.2 37.9 38 0 123610 0
37.9 38.1 37.9 38 0 163570 1320
37.4 37.8 37.4 37.8 0 146710 40280
37.4 37.5 37 37.4 0 112460 9990
37.2 37.4 37 37.4 0 92920 35480
37.5 37.5 37.1 37.2 0 136550 8900
36.4 37.5 36.4 37.2 0 258270 142750
36.5 36.7 36.4 36.6 0 88600 66500
36.3 36.5 35.8 36.5 0 169520 20000
36.8 36.8 36.5 36.5 0 197960 5940
37 37 36.5 36.7 0 78750 1980
36.9 37.2 36.7 36.7 27200 227800 57900
36.4 36.7 36.3 36.7 39000 240440 104700
36 36.4 36 36.1 0 144200 124720
36.1 36.3 36 36 27200 107190 100170
36.1 36.1 35.9 36.1 0 130880 30000
36.1 36.4 36.1 36.1 0 103360 500
36.3 36.3 36 36.1 0 157260 130620
36 36.4 36 36.2 0 110000 38400
35.9 36 35.8 36 0 181050 47260
35.8 36.1 35.6 35.9 0 300290 55940
36.1 36.2 35.5 35.6 0 348270 211310
36.1 36.4 36 36.1 0 396000 123930
36.3 36.6 36.1 36.4 0 349350 74870
35.2 36.5 35 36.3 0 556410 120350
34.4 35.4 34.3 35.2 0 271990 102500
34.6 34.8 34.4 34.5 0 130000 317450
34.6 34.9 34.6 34.8 0 101230 181610
35 35.3 34.6 34.6 0 447190 285300
35 35.5 35 35.1 0 62480 100000
35 35.2 34.7 35 0 357680 9260
34 34.9 33.6 34.8 0 373190 39470
34.3 34.9 34.1 34.1 0 15990 39000
35 35.1 34.5 34.5 0 1300 148380
33 35 32.7 35 0 161900 10300
32.9 33 32.6 33 0 600890 0
32.7 33 32.7 32.8 0 75860 1200
33 33.1 32.7 32.7 0 171020 67210
33 33.1 32.8 33 0 136940 63180
32.9 33 32.4 33 0 99280 33200
33.1 33.1 32.5 32.7 0 123260 32310
32.7 33.4 32.7 33.1 0 89180 38500
32 32.7 31.9 32.7 0 270600 1400
30.9 31.8 30.9 31.7 0 119080 12640
31.4 31.4 30.5 30.9 0 208490 37140
30.2 31.4 30.1 31.4 0 262090 0
29.6 30.4 29.6 30.4 0 41910 1000
30.5 30.5 29.8 29.8 0 181500 14090
30.8 30.8 30.4 30.6 0 104800 21000
30.4 31.2 30.3 31.2 0 90660 18700
30.7 30.9 30.2 30.4 0 271920 430370
31.5 31.6 30.5 30.8 0 210200 208810
32 32.2 31.8 32 0 134680 29060
31.9 32 31.5 32 0 172540 168530
32.2 32.4 31.5 31.9 0 274940 236160
33 33 32.1 32.2 0 393280 289530
32.6 33 32.4 33 0 207400 64410
32.5 33 32.3 32.6 0 230450 248500
32.5 33.1 32.5 32.5 0 142260 331860
31.9 32.8 31.9 32.5 0 109700 2020
31.6 32.4 31.6 32.1 0 111580 10250
31.2 31.6 31.2 31.6 0 92340 0
31.3 31.7 31.1 31.4 0 84170 3000
31.3 31.5 31.2 31.3 0 114620 0
31.6 31.6 31.1 31.3 0 120320 117210
31.8 32 31.3 31.4 0 89740 14520
30.9 32 30.7 31.5 0 217670 180000
30.9 30.9 30.4 30.6 0 122280 171910
30.3 30.7 30.3 30.6 0 81280 0
30.5 30.6 30.3 30.5 0 187280 75910
29.9 30.4 29.9 30.3 0 149980 55420
30.5 30.5 30 30.3 0 130950 114140
29.4 30.5 29.4 30.5 0 77660 0
30.1 30.2 29.6 29.6 0 110500 0
30.2 30.4 30 30.2 0 137000 59370
30.8 31 30.3 30.3 0 190000 100000
31.4 31.5 30.5 30.8 0 376430 292240
30.8 31.6 30.8 31.4 0 333420 49470
31 31.1 30.3 30.7 0 43780 50000
30.2 30.6 30.2 30.6 0 329460 102000
29.4 30.4 29.3 30.2 0 452270 115000
29.4 29.5 29.2 29.4 39720 61720 39820
29.6 29.9 29.4 29.4 59000 41890 38550
29.8 29.9 29.3 29.6 0 262170 118270
27.4 28.8 27.4 28.8 1347204 1499244 1347204
27.7 27.7 27.4 27.4 0 50200 238120
27.7 27.9 27.6 27.6 0 53300 66150
27.3 27.8 27.3 27.7 0 27000 8780
28 28.1 27.5 27.6 25000 179720 415650
28.1 28.4 27.9 28 0 197210 74940
28.2 28.4 27.7 27.7 422999 477999 666189
28.4 28.5 28.2 28.2 0 88630 148810
27.5 28.4 27.5 28.4 0 84120 4700
28 28 27.4 27.7 0 23270 13240
28.7 28.9 28.1 28.2 0 200170 127000
27.3 28.5 27 28.5 52960 224100 72960
27 27.2 26.8 27.1 200000 550000 830510
28.2 28.3 26.5 27.1 150000 206000 490720
28.5 29 28.2 28.3 87000 281800 617290
28.9 28.9 28.2 28.2 0 724000 2928660
29.5 29.8 29.3 29.3 0 313610 770920
29.6 30 29.6 29.7 0 608660 751740
29.7 30 29.5 29.9 83000 554870 762400
30 30.4 29.6 29.9 0 833080 842970
31.1 31.5 30.8 30.8 0 211120 483590
30.5 31.2 30.5 31.1 0 495320 466850
31.2 31.3 30.5 30.5 0 356840 833070
31.6 31.8 31.4 31.4 0 492640 619300
31.9 32.2 31.5 31.8 0 183240 166140
32 32.1 31.8 31.9 0 142020 90800
31.8 32 31.6 32 0 119330 51720
31.5 31.8 31.5 31.8 0 302230 299500
32 32.2 31.5 31.5 72310 580410 482170
32.5 32.5 32.1 32.2 100000 329060 103720
33 33.2 32.8 32.8 20000 459260 78270
32.9 32.9 32.4 32.8 50000 332450 220720
32.9 33 32.5 32.8 200000 591210 194200
32.4 32.8 32.4 32.6 369000 594000 211590
31.6 32.4 31.6 32.3 100000 332810 3000
30.8 31.7 30.8 31.4 240000 520800 228550
31.4 31.5 31 31 0 351000 209040
31.7 31.7 31.3 31.4 0 48000 10000
31.3 32.2 31.3 31.4 198000 338000 32990
30.5 31.3 30 31.3 0 152460 0
30.7 30.7 30 30 0 82400 132410
30.5 30.8 30.3 30.5 0 56570 68700
29.5 30.6 29.3 30.4 0 82960 3040
30 30.1 29.2 29.2 0 89300 6480
30.7 30.9 30 30.2 0 22560 27000
30 31 30 30.6 0 161710 23000
29 30.3 29 30 0 178520 40800
28.7 29 28.5 29 0 185470 0
29.1 29.1 28.4 28.5 0 87140 65930
28.5 29 28.5 28.9 0 5000 1380
28.3 28.7 28.1 28.5 0 301570 48240
27.2 28.4 27.2 28.1 0 258320 14180
27.2 27.7 27.2 27.5 0 272670 10070
26.6 27.3 26.6 27.2 0 173700 22080
26.1 27.3 26.1 26.7 0 320220 220510
 26 26.5 26 26.5 0 222460 259420
26 26.1 25.8 26 0 173190 86740
26.1 26.7 26 26.1 0 295590 428980
26.9 27 26.7 26.8 0 289460 202150
26.3 27 25.8 26.8 0 229480 289330
27.2 27.2 26.6 26.7 0 532630 200450
27.3 27.7 26.7 27.2 100000 543010 347210
27 27.9 27 27.3 0 426160 543860
28.5 28.9 27 27 0 448350 412780
28.6 29.2 28.4 28.6 0 105190 56570
29.1 29.3 28.6 28.6 0 120520 56290
28 29.1 27.9 28.7 1767871 1911291 1773061
27.8 28.7 27.8 28 0 479190 210140
28.4 29 28.1 28.1 0 167570 269150
28 29.2 28 28.5 0 116240 81130
26 27.8 26 27.8 0 423360 92370
25.4 26.2 25.2 26 0 418640 5220
25.4 25.7 25.4 25.7 0 315440 4750
25.2 25.7 25 25.5 0 281660 161250
25.8 26 25.5 25.7 0 610440 88100
25 25.5 25 25.5 43420 494900 126320
25.5 25.6 24.7 24.9 491500 835830 776230
25.3 25.8 25.3 25.4 0 262200 24000
25 25.5 24.9 25.2 0 300390 0
24.8 25 24.7 25 0 306530 18660
25 25.1 24.8 24.9 0 315450 59000
25.1 25.3 24.9 25.2 0 891620 21580
24.8 25.1 24.2 25.1 50000 626030 53550
25.6 25.6 24 24.6 0 514230 71900
24.7 25.4 24.6 25.4 0 1512160 56500
23.9 24.7 23.7 24.7 0 363180 175460
23.9 24 23.7 23.8 0 128130 25800
23.3 24.2 23 23.6 0 396450 173460
22.2 22.8 21.9 22.8 0 62280 32490
22.4 22.4 21.5 21.8 0 183120 114290
24 24 22.4 22.4 0 263100 457260
24.3 24.6 24 24 0 215310 259840
24.2 24.5 23.8 24.2 0 133030 223260
23.9 24.3 22.9 23.7 0 322330 129200
25.2 25.2 23.9 23.9 42980 362980 45750
25.5 25.5 24.7 25.4 0 243730 9670
25 25.6 24.1 24.8 0 412980 23720
26.3 26.9 24.5 24.5 0 454820 8200
26 26.3 25.7 26.3 0 530040 166160
26.2 26.3 26 26.2 0 701290 26030
26.2 26.4 25.9 26.3 0 624480 495800
26.4 26.4 26.1 26.1 0 247180 146740
26.3 26.5 25.9 26.1 360000 753980 479300
25.2 25.8 25 25.8 0 597450 21600
24 25.1 23.9 24.7 0 194880 8980
24.7 24.8 24.3 24.3 134000 279720 677730
24.8 24.8 24.3 24.7 0 523690 244900
25.1 25.3 24.6 24.9 40000 499800 194170
24.5 26.1 24.5 25.3 0 549680 34160
23.8 24.5 23.5 24.4 0 772510 1930
23.8 24.5 23.8 23.8 0 1019390 60000
23.4 23.8 23.2 23.7 42000 637820 93240
21.7 23.2 21.7 23.2 0 335640 112300
21.4 21.9 21.4 21.7 100000 346280 166190
22 22.2 21.2 21.8 200000 656230 209310
22.5 22.9 22.2 22.2 0 250400 123580
23 23 22.3 22.9 0 165940 25000
23.5 23.6 22.9 22.9 139000 434320 241930
23.3 24.5 23 23.6 50000 440980 764800
23.1 23.4 22.9 23.3 0 370650 457730
23.2 23.6 23.2 23.4 0 219290 17840
24 24.2 23.6 23.8 0 537650 133050
23.1 24 23 24 0 547410 59850
23.5 24.1 23.1 23.9 0 961590 796140
24 24.2 23.7 24.1 85000 869720 255470
21.2 23.1 21.2 23.1 0 564620 286710
21.4 22.3 21.2 22 0 366220 168510
21 21.3 20.8 21.3 0 573230 138430
21 21.2 20.8 21.1 0 206840 147820
20.9 21 20.7 21 51824 266354 115664
21.1 21.1 20.6 20.9 21450 120680 57700
20.1 20.9 20.1 20.6 0 64170 140500
21.2 21.3 20.5 21 0 450130 30000
19.9 20.7 19.8 20.5 0 151290 40760
20 20.7 19.4 20.7 0 804540 26690
20.1 20.1 19.6 20 0 338690 45080
20 20.4 19.8 20.1 0 196980 0
20.2 20.2 19.6 19.6 0 265310 60940
19.2 20 19.2 19.9 0 106980 7300
19.8 19.8 19.1 19.2 0 19650 450
19.8 19.8 19.3 19.5 0 19490 450
19.5 19.9 19.2 19.8 0 82630 200
19.2 19.7 19 19.7 0 243300 200
19.1 19.2 18.9 19.2 0 44210 9050
19.4 19.4 19 19 0 154730 51090
19.5 19.5 19.1 19.2 0 161160 7900
19.3 19.3 19 19 0 75760 19030
18.8 19.3 18.8 19 0 201480 170800
18.6 18.8 18.3 18.8 0 304690 200300
19.4 19.4 18.2 18.2 0 108000 139770
18.9 18.9 18.4 18.6 0 102360 45400
18.2 18.4 18 18.3 247030 247030 251980
18.8 18.8 18.2 18.3 0 87000 11730
18 18.2 18 18 0 3600 4900
18.8 18.8 18 18.1 0 0 12540
18.6 18.7 18.6 18.7 0 7530 200
18.8 19 18 18 109000 122160 162570
18.9 19 18.6 18.6 0 105290 17290
18.1 18.7 18.1 18.6 0 5320 1260
18.1 18.8 18.1 18.6 0 65110 40400
18.5 19.3 18.5 18.8 0 80200 300
17.9 18.6 17.9 18.5 0 75180 480
18.1 18.3 17.8 17.8 0 80 12400
18.2 18.5 18.2 18.2 0 0 1890
18.6 18.6 17.8 18.4 0 25000 23000
18 18.6 17.8 18.6 0 136070 4700
17.3 18 17.3 18 0 0 2700
17.1 17.2 17 17.2 0 0 13220
17 18 17 17.1 0 10 43150
17.3 17.9 17.3 17.4 0 0 2000
18.3 18.7 18.2 18.2 0 3000 102510
18.8 18.9 18.6 18.6 0 300 22600
19.2 19.2 18.8 18.8 0 8000 360
18.9 19.3 18.9 18.9 0 1000 19740
19.5 19.5 19.1 19.4 0 91070 0
19.3 19.3 18.9 19 0 194920 1130
23.5 23.5 23 23.3 0 51310 0
23.5 23.9 23.5 23.5 0 24400 23600
23.3 23.3 22.7 23.1 0 29460 90
23.5 23.5 23 23.1 0 17250 5300
23.6 23.6 23 23.5 0 66310 33500
22.9 22.9 22.8 22.9 0 159000 19500
21 21.9 21 21.9 0 29190 8200
21.4 21.6 21.1 21.1 0 16200 18350
21.2 21.8 21.1 21.6 0 18500 31410
22 22.2 21.5 21.6 0 27940 31300
21.5 21.6 20.8 21.4 0 4000 0
21.5 21.8 21.4 21.4 217800 243370 285590
21.1 21.9 21.1 21.8 0 55400 730
22 22 21.4 21.6 0 6000 30000
20.8 21.8 20.8 21.3 0 4200 24500
20.7 21 20.1 20.8 0 2700 31820
19.7 20.1 19.7 20 0 0 1000
20.1 20.2 19.5 20.2 0 69710 495000
19.7 19.7 19.3 19.3 0 300 135020
20 20 19.7 19.7 50000 50000 117480
19.6 20.1 19.6 20 0 3180 288320
20 20.8 19.9 20.1 0 182030 326710
21.8 21.8 20.8 20.8 0 60100 108400
21.1 21.8 21.1 21.8 75000 810650 361700
21.8 21.8 20.8 20.8 0 208120 181460
21.5 22.3 21.4 21.8 0 211530 100000
23 23.5 21.3 21.3 0 413720 181460
21.5 22.4 21.4 22.4 0 128250 0
21.2 21.4 21 21.4 0 32720 0
19.4 20.4 19.4 20.4 0 145520 60720
19.6 19.8 19.4 19.5 0 58290 25500
19.9 20.1 19.6 19.6 0 62160 0
21.2 21.2 20.4 20.4 0 88780 298290
21.4 21.5 21.3 21.4 0 97060 31140
21.2 21.6 21.2 21.5 0 23390 2200
21.5 21.8 21.2 21.7 0 33190 19370
21.6 22 21.6 22 0 37750 100
21.6 21.6 20.6 21.6 0 73010 81860
21.7 21.7 21 21.6 0 74980 3300
20.6 20.8 20.5 20.8 0 3370 0
19.4 20 19.4 19.9 33800 117030 94290
19.7 19.8 19.4 19.4 0 50000 85460
19 20.8 19 20.4 0 5110 25450
20 20.9 19.9 19.9 0 40000 8100
20.9 21.4 20.8 20.9 0 89220 39180
22.9 22.9 21.8 21.8 0 1020 100820
22.9 22.9 22.8 22.9 30000 0 29320
22.6 22.9 22.6 22.8 0 3400 64500
22.7 22.9 22.7 22.7 0 0 13180
22.9 22.9 22.8 22.8 0 10 13180
22.8 23 22.7 22.9 0 0 3200
22.7 22.8 22.7 22.8 0 0 820
23 23 22.8 22.8 20000 0 13180
22.9 23.2 22.9 23.2 0 27650 28680
23 23 22.8 22.9 0 18310 40000
22.9 23 22.8 22.9 0 13540 16650
22.7 23.3 22.7 22.9 0 16700 75450
22.8 22.9 22.8 22.9 0 3000 1200
22.6 23 22.6 22.7 0 0 1200
 23 23 22.6 22.8 0 12150 51730
23.3 23.3 23 23 0 50480 46730
22.3 23 22.3 23 0 17550 51100
23.3 23.3 22.9 23 0 19570 54270
23 23.3 23 23 0 500 175250
23 23.1 22.9 23 0 3300 145200
23.1 23.3 22.9 23 0 0 12390
23.4 23.6 23.1 23.2 0 2980 0
23.7 23.8 23 23 272726 337026 551576
23.1 23.5 23 23.4 0 33870 214680
23.5 23.5 22.9 23.1 0 52000 70730
22.8 23.3 22.8 23.1 121001 151001 790261
23.3 23.4 23 23 0 15000 159670
23 23.5 22.9 23.3 0 30860 188290
22.6 23.4 22.6 22.9 0 0 20
22.1 23 22.1 22.6 0 1600 90000
22.5 23.1 22.5 22.6 210000 0 210140
23.2 23.5 22.9 23 210000 800 155290
24 24 23.1 23.2 210000 0 61950
23.4 23.6 23.3 23.4 210000 0 36150
23.5 23.9 23.5 23.5 0 5330 21000
23.9 23.9 23.4 23.5 0 51360 67660
24 24.2 23.9 23.9 0 990 230
24.5 24.5 24 24 210000 10000 0
23.9 24.4 23.9 24 0 0 50060
23.9 24.4 23.9 24.4 210000 70710 10000
23.9 24.1 23.9 24 40000 91000 71680
24.3 24.4 24 24.3 210000 66090 6290
24 24.3 24 24.3 210000 38720 0
23.8 24.4 23.8 24.3 210000 18290 33170
24.2 24.5 24.2 24.3 410000 23000 56720
24.5 24.9 24.3 24.3 779114 659644 649434
24.6 25.3 24.6 25 910000 792250 711000
24.1 24.7 23.8 24.7 0 766720 224760
24 24 23.6 23.6 91840 200000 273410
23.9 24 23.7 23.7 0 41500 56670
23.9 24.1 23.9 23.9 200000 48100 87530
24.3 24.3 24 24 200000 17400 35010
24.7 24.7 23.9 24 200000 0 8570
23.3 24.4 23.3 24.1 160000 16210 205720
23.5 23.6 23.1 23.6 0 39620 48150
22.9 23.3 22.9 23 0 25000 561340
23.2 23.8 23 23 0 60600 361620
24.1 24.1 23.8 24 0 113500 146260
24.1 24.1 23.8 24 200000 22490 31010
24.1 24.9 24 24.1 0 4400 52810
24.8 24.8 24.1 24.4 0 85000 75110
25 25.6 24.6 24.7 0 58250 37700
25.2 25.2 24.5 25 0 126960 266560
24 24.5 23.8 24.1 0 71080 452020
25 25 24.4 24.6 0 154160 183180
24.7 25 24.5 24.7 0 162830 33580
24 25 24 24.7 0 170070 246140
24.7 24.7 23.5 24 0 316070 402210
24.1 25.1 24.1 24.4 0 260200 152080
25.3 25.3 24.6 24.6 0 171150 490240
25.8 26 24.9 24.9 20600 110900 386040
27.1 27.1 25.8 25.8 0 53880 202150
27 27.6 27 27.1 0 654450 98560
26.8 27.5 26.8 27 0 193210 164400
27.1 27.4 26.5 26.9 0 212850 152190
26.2 27.5 26.1 27 0 480050 89360
26 26.5 25.8 26.2 0 373240 46910
25.1 26 25.1 25.9 0 201830 1000
25.2 25.3 24.7 25.1 0 135610 77340
25.9 26 25.1 25.2 0 313950 17100
25.9 26 25.6 26 0 185220 0
26.3 26.3 25.7 25.7 0 414180 16330
25.9 26.5 25.6 26.3 0 147070 0
25 25.5 24.7 25.4 0 164510 315960
25 25.7 24.8 24.9 0 42490 120120
25 25.7 24.7 25 0 187580 99010
25.2 25.9 25 25 0 532590 291490
25.7 26.8 25.5 25.7 0 458570 253430
26.8 27.2 26.2 26.6 0 488600 150500
25.7 27 25.6 27 0 79480 82700
26.2 26.3 25.8 25.8 0 276160 382130
25.9 25.9 25.5 25.9 0 292200 502950
24 24.7 23.8 24.7 30000 441680 362810
23 24 23 23.6 0 307130 66560
23.5 23.9 23.1 23.2 0 56650 197500
23.9 23.9 23.2 23.2 0 7810 25500
22.9 24.1 22.9 23.5 0 102600 107800
23 23.5 22.9 23 0 290910 73010
23.4 23.4 23.1 23.3 0 222120 11790
23 23.3 22.9 23.1 0 331690 4190
22.7 23 22.7 22.8 200000 482300 217110
22.6 22.9 22.6 22.8 0 141390 31850
22.9 23.2 22.8 22.9 0 478970 85030
23 23.3 23 23 0 122500 1830
 23 23.4 23 23.1 0 96970 132540
23 23.5 23 23.1 200000 337850 467160
23.5 23.9 23 23.3 270000 463600 578120
22.8 22.9 22.5 22.8 0 242010 315220
22.1 22.8 21.8 22.4 0 281300 412530
22.1 24.1 22.1 22.1 0 666910 1082790
22.2 23.2 21.5 23.2 447000 742270 1103610
22.2 22.6 21.5 22.2 550000 1033270 860090
22.2 22.4 21.8 22.2 500000 629860 661410
22 23 21.9 22 328200 749500 539710
23.1 23.1 22 23 0 806190 663530
23.6 24 23.1 23.1 84000 415690 665360
24.5 24.5 23.4 24.3 0 544130 231230
25.8 25.8 23.8 24 0 820630 74720
24.2 24.8 24.2 24.8 72000 326800 233500
23.5 24 23.4 23.7 0 99300 21700
23 23.1 22.6 23.1 30000 473520 207280
22 23 21.9 23 0 493700 182240
22.8 23.5 22.4 22.4 0 578270 248900
22.7 23.5 22.4 23.5 0 338610 730
21.8 22.4 21.5 22.4 0 468970 0
20.5 21.4 20.4 21.4 254880 535630 5000
20 20.4 19.6 20.4 0 75050 6000
20.5 20.5 19.5 19.5 0 37920 67900
19.7 19.9 19.2 19.9 0 19600 0
19.3 19.3 18.8 19 0 73240 6390
19 19.2 18.6 18.8 0 55130 11500
19.5 19.5 18.7 18.9 0 118890 7190
18.5 19.3 18.5 19.2 0 102890 12500
19.4 19.5 18.8 18.8 0 165730 0
20.5 20.5 19.7 19.7 0 237600 1000
20.1 21 19.9 20.7 0 339930 800
19.6 20.1 19.5 20.1 0 239280 0
19.3 19.5 19 19.2 0 218890 31000
18.6 19.3 18.2 19.3 0 152660 17330
19.3 19.4 18.6 18.6 0 669510 1000
18 18.5 18 18.5 100000 129790 190140
17.1 17.7 16.8 17.7 50000 451960 100000
17 17.6 16.9 16.9 21650 217450 105240
16.8 16.8 16.4 16.8 0 168450 116000
17.7 17.9 17.4 17.7 0 189170 1400
17 17.5 16.9 17.5 0 64620 63540
16.8 16.9 16.7 16.9 0 25340 0
16.8 17 16.7 16.8 0 24990 10640
16.7 17.2 16.7 16.8 0 56900 11550
16.8 16.8 16.5 16.6 80000 103820 80000
15.8 16.3 15.8 16.3 0 357010 105000
15.9 15.9 15.6 15.6 0 2100 69000
15.9 16 15.5 15.6 0 0 176600
15.5 15.7 15.2 15.5 0 1310 136100
16.2 16.2 15.6 15.6 0 5800 384490
16.6 16.6 16 16.1 0 100 217910
16.8 17.2 16.6 16.6 0 10 5000
16.9 17.6 16.9 17 0 1000 39850
17.3 17.5 17 17.5 0 132020 157840
17 17.1 16.8 17 0 49670 8400
16 17 16 17 0 30690 20000
16.6 17 16.3 16.3 0 50780 278850
17.5 17.5 17.1 17.1 0 150 174860
17.7 18 17.5 18 0 800 17230
19.3 19.3 18.1 18.1 0 81000 467330
19.3 19.4 19 19 0 59880 303200
19.6 19.6 19.3 19.3 0 50000 31610
20 20 19.5 19.5 0 43650 81150
19.6 20.3 19.4 20 140000 604570 223900
18.9 19.4 18.6 19.4 0 201230 2270
19 19.1 18.8 19.1 50000 260560 110530
18.8 19.2 18.7 19 0 143890 4550
19.2 19.3 19 19.1 0 74020 0
19.8 19.8 19.2 19.2 0 2800 12530
20.4 20.8 19.8 19.8 0 650 128830
20.5 20.7 20.4 20.6 0 77050 5940
20.3 21.1 20.3 20.6 0 255500 49700
19.4 20.1 19.4 20.1 0 0 164710
19 19.3 18.9 19.2 0 11200 147890
19.3 19.3 18.8 18.9 0 0 0
19.3 19.4 18.8 18.9 0 124200 75010
19.9 19.9 19.5 19.6 0 68200 0
20 20.5 19.8 19.9 0 1890 145980
19.9 20.1 19.9 19.9 0 20100 35620
19.8 20.6 19.6 20.3 30000 284740 30500
19.2 19.7 19.1 19.7 0 455760 3700
18.4 19 18.3 18.9 0 62980 0
18.9 19 18.7 18.7 0 150000 56760
19.4 19.4 18.8 19 0 50880 30280
20 20 19.4 19.4 70000 165960 133610
19.1 19.7 19 19.6 70000 191760 251170
20 20.3 19 19 0 92700 195800
20.6 20.6 19.8 20 0 115280 153740
21.6 21.6 20.6 20.6 100000 18000 119360
21.5 21.8 21.2 21.2 0 75280 12500
22.7 22.8 22 22.3 0 28100 27670
22.5 22.6 22.2 22.6 0 41500 53120
24.2 24.2 23.3 23.3 0 86860 71060
24.6 25.1 24.4 24.5 0 300 24000
25.1 25.2 24.4 24.8 0 51600 94000
26 26 25 25.1 25000 40100 310670
26.7 26.7 26 26.2 0 5000 50000
27.8 27.8 26.7 26.7 0 12080 1370
26.8 27.3 26.5 27.3 0 45000 1000
26.9 26.9 26.5 26.5 0 17060 3500
26.2 26.6 26.1 26.6 0 104640 7660
26 26.4 26 26.2 0 80210 122490
26.6 26.7 26.3 26.3 44460 45460 45460
26.5 26.7 26.4 26.5 146200 171220 272200
26.5 26.6 26.4 26.4 0 10000 50500
26.8 26.9 26.5 26.5 0 25000 191490
26.6 26.7 26.6 26.7 120000 190800 151500
27.1 27.1 26.8 26.8 0 117980 151500
27.3 27.3 27 27.1 79440 109720 119440
27 27.1 26.8 26.9 0 70590 2500
27.3 27.3 27 27 70000 130000 0
27.5 27.5 27.3 27.3 100000 126150 24470
27.4 27.5 27.2 27.4 0 118050 0
27.6 27.6 27.3 27.4 0 115000 65160
27.3 27.7 27.3 27.5 26000 136000 459440
27.5 27.6 27.4 27.5 0 40000 81680
27.3 27.6 27.2 27.5 100000 11000 272120
27.4 27.5 27.3 27.3 0 16570 79710
27.3 27.8 27.3 27.6 0 74720 43000
27.5 27.7 27.4 27.5 0 66570 60000
27.7 28 27.5 27.7 0 100 157760
27.5 28 27.5 27.5 0 16770 247880
27.7 28.2 27.6 27.7 0 57390 384610
28 28.3 28 28.2 0 60000 74800
28 28.8 27.8 28.8 40000 96650 224050
28.7 28.7 28 28 0 69550 188240
28.5 29 28.5 28.5 0 114590 108440
27.9 29 27.9 29 0 76930 530
27.9 28.6 27.9 27.9 0 166630 833090
28.6 29.1 28.3 28.6 23840 109840 391340
30.2 30.2 29 29 0 148630 145390
30.2 30.7 29.9 30.2 0 120900 158290
30.5 30.8 29.9 30 0 292300 244100
30.5 31.5 30 30.7 0 135880 3810
30.1 31.2 30 30.5 0 147490 250280
29.9 29.9 29.5 29.8 0 128630 167610
29.5 30 29.1 29.4 0 293010 240750
29.2 30.5 29 29.6 0 83900 349280
29.1 29.4 29 29.2 0 83990 151500
28.6 29.4 28.6 29.1 0 191170 160010
29.4 29.4 28.9 29 0 141850 172990
28.6 29.1 28 29 0 58550 46050
28 28.2 27.9 27.9 0 160000 211090
28.5 28.5 28 28 0 132000 184000
29 29.1 28 28 0 220290 344330
28.9 29.1 28.6 28.8 0 127130 124200
27.9 29.1 27.9 29 0 100000 156290
28.5 28.5 27.9 27.9 0 52520 79140
28.5 29 28.4 29 0 138030 1400
27.2 28 27.2 27.9 0 55020 62070
26.9 27.4 26.9 27 0 21060 60300
26.8 26.9 26.6 26.9 0 0 12210
26.6 27.4 26.6 26.7 0 20000 100650
27 27 26.6 26.9 0 41200 54690
27.5 28.2 27.2 27.2 0 30200 142250
27.9 28.3 27.4 27.4 45000 28180 80320
29.5 29.5 28.6 28.6 0 51160 164790
29.5 29.6 29.2 29.5 0 92150 6370
29.5 29.7 29.1 29.4 0 50400 55090
29.5 29.5 28.8 29.1 0 101080 5630
29.4 29.7 29.3 29.5 0 100160 0
29.8 30 29.7 29.7 34140 72640 34140
29.5 30.3 29.4 30.3 0 141880 17070
29.7 29.9 29.6 29.7 0 50200 1000
29.2 29.6 29.2 29.6 80000 124590 84000
29.1 29.4 29.1 29.2 0 108300 50000
29.2 29.3 28.6 29.1 0 59690 950
28.9 29.2 28.8 28.9 0 0 25000
29.2 29.4 28.9 28.9 0 25040 30000
28.8 30.2 28.8 30.2 0 104940 0
28.9 28.9 28.7 28.8 0 25530 1500
28.9 28.9 28.6 28.9 0 99500 530
29.2 29.2 28.8 28.8 0 45350 53170
29.3 29.5 29 29.2 0 59500 30860
29.9 30 28.9 29.4 50000 147110 113710
29.4 29.7 28.8 28.9 0 35960 69220
29.9 30.1 29.5 29.7 0 19700 0
30.2 30.2 29.5 29.7 0 93810 81030
30.1 30.5 29.9 30.2 0 8470 0
31.6 31.6 30.8 31 0 31930 0
31.6 31.7 31.3 31.4 0 1000 0
29.9 31.4 29.2 31.4 50000 250000 127570
30.2 30.6 29.8 30 0 21100 1860
30.6 31.5 30.3 30.6 0 58490 47030
31.9 31.9 31 31.1 0 39310 43990
31.1 31.6 30.5 31.5 0 50 23670
31.8 32.1 31.2 31.2 0 100 125340
32.7 32.7 31.7 31.8 0 65090 137110
32 32.7 32 32.1 0 60000 34120
33 33 32.6 33 0 137640 44760
31.5 33 31.5 32.5 0 18870 1760
32.9 32.9 31.5 31.5 0 28000 66390
33.5 33.5 31.7 31.7 0 193840 352560
34 34 33.2 33.2 0 77590 75730
33.1 33.4 32.7 32.7 0 72370 82420
34.5 34.5 33.4 33.4 0 0 79950
33.5 34 33.5 33.7 0 20100 80270
34.1 34.9 34 34 0 57890 32770
34 34.3 34 34.1 0 74210 30000
34.9 34.9 33.6 34 0 120270 64550
35.1 35.1 34.2 34.9 0 71320 3150
34 34 33 33.5 0 29420 35510
35.1 35.1 33 34.5 0 294690 117470
34.5 35.1 34 34.5 0 171130 258140
32 33.6 31 33.6 0 219360 25730
30.5 32 30 32 0 138810 21930
31.5 31.6 30.5 30.5 0 44020 34940
31.3 31.5 30.5 31.5 0 99810 26430
27.3 30 27.3 30 0 35050 85710
29.1 29.8 28.5 28.6 100000 118580 224360
29.8 30 29.6 29.9 0 92830 137420
31.5 31.5 30.8 31 0 52100 89220
33.9 34 32.3 32.3 0 33700 122570
33.5 35 33.5 34 0 38880 56310
34.3 34.3 33.8 34.1 0 40910 74480
34.9 34.9 34.3 34.3 0 118790 38680
35 35.2 34.8 34.9 0 120290 25950
35 35.1 34.6 35 100000 221870 127420
35.2 35.2 34.7 34.7 0 36710 1500
35 35.2 34.9 35.2 0 34310 42510
35.1 35.3 35.1 35.2 0 222160 149400
35.2 35.3 35.1 35.1 0 169960 228350
35.6 35.7 35.2 35.2 0 117060 119410
35.5 35.5 35 35.3 0 135870 0
34.2 35.3 34.2 35.2 32000 143560 34870
34.8 35 34.2 34.2 35000 93970 35000
34 34.7 34 34.5 0 45210 25550
34.4 34.8 34.1 34.8 60000 178680 99390
34 34.4 34 34.4 0 81890 22000
34 34.7 34 34.7 0 36330 10680
34 34 33.3 33.3 0 56500 6000
34.4 34.4 33.8 34 0 60810 5170
34.9 34.9 33.7 34.4 90000 163300 140500
35.1 35.3 34.5 34.5 108500 205860 129760
35.4 35.4 35.1 35.1 100000 360290 101000
35.2 35.4 35 35.2 247000 460540 305920
35 35.2 35 35.1 0 201150 39150
35.3 35.3 34.9 35 0 62860 42130
35.2 35.3 35 35.2 427000 300550 113690
35.1 35.9 35.1 35.2 500000 46790 5050
34.9 35.9 34.8 35.9 400000 122750 1000
35.2 35.2 34.5 34.9 0 33760 200
34.8 35.4 34.5 35 80000 103230 102170
35.5 35.5 34.9 34.9 500000 55650 0
35.4 35.6 35 35 142070 202360 500
36 36 35.2 35.2 20000 100230 11660
36.1 36.2 35.6 36 0 118860 2300
36 36.3 35.9 36.1 0 36540 11380
36.1 36.2 35.8 36 0 70760 15000
36 36.3 35.8 35.8 200000 153760 270000
35.3 35.7 35 35.5 111150 260400 211150
34.4 35.5 34.4 35 0 120850 19820
35.2 35.2 34.5 34.5 0 67200 35460
33 35 33 35 310000 593830 492000
34.2 34.2 32.8 33.4 245000 261070 326210
34 34 32.7 32.8 128540 169390 415830
31.8 34.1 31.7 33.4 108890 115270 141280
33.6 34.2 32.5 32.5 0 101230 53540
34.2 34.2 33.9 34.2 30000 40880 40000
32.6 32.6 32.6 32.6 0 59890 133000
30 31.1 29.6 31.1 0 100760 0
29.7 30 29.6 29.7 20000 38940 365000
30.9 30.9 29.3 29.7 0 18400 478140
30 30.1 29.6 29.7 220540 244230 506570
28.8 30.1 28.8 29.7 100000 58020 95320
31 31.5 29.7 29.8 300000 347990 455870
31 31.8 31 31.2 100000 15990 217820
33.1 33.1 31.8 31.8 0 15890 159410
32 33.1 32 33.1 0 34910 0
32.8 32.8 31.4 32 0 132920 169590
33.1 33.9 32.9 32.9 0 46750 102260
32.8 33.5 32.8 33.1 20000 68510 257910
35.9 35.9 34.5 34.5 20000 2050 115030
36.6 36.9 36.2 36.3 0 34680 171470
36 36.5 36 36.5 0 91040 321680
37.5 37.5 36.9 36.9 0 46050 88430
37.4 37.9 36.9 37.3 0 34370 84150
38.7 38.7 38 38 0 29240 41390
39 39 38.3 38.7 0 37860 20350
39.3 39.3 38.8 38.9 0 97570 171830
39.6 39.8 38.8 39 0 121710 85010
38.8 39.6 38.1 39.2 0 184740 118500
38.5 38.7 38.3 38.7 0 266970 69320
37.9 38.7 37.8 38.7 0 334680 0
37.4 37.7 37.4 37.7 0 104580 22670
37.4 37.6 37.4 37.5 0 157720 0
38.5 38.5 37.7 38 0 44780 8070
38.5 38.5 38.2 38.4 0 144090 126280
37.7 38.9 37.7 38.5 0 74420 67000
37.5 38.8 37.5 38.5 0 249980 127000
37.5 37.7 37.3 37.4 50000 157780 142270
37.5 38 37.2 37.3 0 74920 154190
37.1 37.1 36.8 37.1 0 212760 159730
37.1 37.1 36.9 37.1 0 240310 126200
37.3 37.3 36.8 36.9 0 15810 110520
37 37.4 36.8 37.1 0 93800 58250
37.7 37.7 37.2 37.5 0 126100 51750
37.9 37.9 37 37.7 0 58030 34000
37.5 37.6 36.9 37.2 0 31260 18820
38.5 38.5 37.6 37.6 0 104510 107050
38.7 38.8 38.4 38.5 0 101400 86040
38.3 38.7 38.1 38.7 0 167600 41700
38.3 38.7 38.3 38.7 93000 238540 142000
38.9 38.9 38.5 38.7 0 138890 56250
38.3 38.8 38.3 38.8 0 103700 69190
38.9 38.9 38.1 38.9 0 127100 25000
38.3 38.9 38 38.9 0 192240 82380
38 39 38 39 0 299020 20800
39.5 39.5 38.9 39.1 0 314260 53360
38 39.2 38 39.2 0 363900 109150
38.6 39.1 38.6 39 0 111550 59640
39 39.1 38.6 39.1 0 223860 66950
38 39 38 39 0 202100 85910
39.5 39.5 38.7 39.2 0 218190 76490
 39 39.5 38.1 39.5 198880 481150 198880
39.5 39.7 39.2 39.6 0 307610 63700
37 38.1 36.7 38.1 0 210500 29000
36.5 37 35.5 36.7 0 109650 0
36.7 37.5 35.6 35.6 0 14330 2370
37.5 37.7 36.7 36.7 0 158270 92500
38.6 38.6 38 38 271000 290700 308560
38.6 39 38.4 38.5 0 29350 48840
37.5 38.6 37.5 38.6 0 67580 12000
38.5 38.5 38.3 38.4 0 197830 0
40 40.4 39.8 39.9 20000 183010 130430
37.7 40 37.7 40 20000 233070 195650
38.9 38.9 38.3 38.4 262000 305890 350100
38.8 38.8 38.5 38.6 0 71930 116460
38.3 38.5 37.5 38.5 0 146600 74000
37.7 38.3 37.4 38.3 0 306240 145000
37.9 37.9 36.8 37.4 0 204800 66190
38 38 36.7 37.1 0 158410 175930
35.4 37.5 35.4 37.1 0 123500 141370
37.3 37.5 36.5 36.5 397000 392570 429750
38.2 38.2 37.2 37.4 0 75810 23340
37.1 37.9 37.1 37.8 0 69470 30850
38 38 36.6 37.9 0 137270 3300
38.9 38.9 38 38 0 15640 99000
38.9 39 38.4 38.9 0 93920 99980
39 39 38.6 38.9 261000 355420 357960
39.8 39.8 39.5 39.5 20000 152440 31500
39.3 40 39.1 39.8 0 287020 4200
39.6 39.6 39 39.2 0 47890 3000
39.1 39.5 38.9 39.4 0 91120 0
38.7 39.2 38.7 39.2 0 64280 25610
39.2 39.3 38.6 39.2 0 105590 670
39.2 39.2 39 39.2 256000 386890 299450
39 39.2 38.9 39.1 0 82920 11000
38.9 39.5 38.9 39.1 0 169100 49000
39 39.8 39 39.4 346500 113450 520
39.4 39.4 38.7 39.3 0 68240 49000
39 39 38.1 39 0 121000 500
38.6 38.8 38.1 38.5 0 89600 38000
38.5 38.5 38.1 38.2 0 150540 24600
39.3 39.3 38.6 38.9 0 218110 56560
38.7 39.3 38.7 39 0 184600 45510
38.2 39 38.2 39 0 372440 143800
39.7 39.8 38.9 38.9 0 258160 5000
39 39 38.7 39 0 312990 4000
39.1 39.3 38.8 39 0 48450 1750
39.1 39.9 39.1 39.9 0 141700 0
39.7 39.8 39.6 39.6 0 204250 12000
39.1 39.9 39.1 39.7 0 221260 30000
39.5 40 39.5 39.8 0 384220 3500
38.8 39.5 37.5 39.5 0 449700 42500
38.8 38.8 38 38.8 23000 408050 50870
38 38.8 38 38.6 0 35110 20800
38.6 38.6 38.4 38.5 0 264460 0
38.8 38.8 38.5 38.6 34000 291700 48410
38.6 38.9 38.6 38.6 0 360800 155090
38.8 38.8 38.4 38.4 0 107870 22500
39 39 38.5 38.6 0 166370 124300
38.3 38.7 38.3 38.6 0 339480 155000
38.3 38.9 38.3 38.6 0 115620 133270
39 39.5 38.1 38.1 21000 44330 351770
40.5 40.5 39.6 39.9 0 126320 23920
37.9 40 37.6 40 0 515690 140320
37.4 38.2 37.4 38.1 0 123890 39560
37.6 37.9 37.5 37.9 0 131790 34600
37.6 38.4 37.6 37.7 0 91070 104720
36.5 38.3 36.5 37.7 0 73190 0
39 39 37.6 37.6 115330 137730 115330
40 40 38.6 39 0 96880 4380
37.6 38.9 37.6 38.9 20000 124500 13580
39.3 40 38.5 38.6 0 62850 24310
40.1 41.9 39.9 40.1 0 187460 262270
39 40.1 38.4 40 0 457080 26450
37.8 38.5 37 38.5 0 600050 2450
36.2 36.7 36.1 36.7 41530 227200 162480
34 36.1 34 35 0 192790 115070
35 35 34.2 35 0 330120 202720
34.6 34.9 34 34.1 0 139000 71230
35.6 35.9 34.9 35.1 0 139500 237460
36 36.1 35.6 36.1 0 261380 158930
34.9 36 34.5 36 0 125000 29590
34.6 35.1 34.4 34.9 0 53660 45910
35.1 35.1 34.9 35 0 150840 107330
35.7 35.8 35 35.3 0 111150 35180
34.2 35.7 34.2 35.7 0 114050 143270
33.2 34 32.3 34 0 151840 169260
34.4 34.4 33.2 33.2 0 144300 294420
35.8 35.8 34.8 34.8 0 44300 281620
35.9 35.9 34.5 35.1 0 6750 249420
36.8 36.8 35.8 36.2 0 109640 55810
36.3 37 35.9 37 20000 57560 142660
36.6 37 36.3 36.3 0 21900 20250
36.4 36.8 36.2 36.8 0 200120 206390
36 37.1 36 36.4 0 85500 7420
35.8 35.9 35.6 35.8 0 400 188110
36.3 36.3 35.6 35.8 0 50000 285800
35.6 36.6 35.4 35.4 0 11700 391010
37.4 37.5 36.6 36.7 0 40200 168210
37.9 37.9 37.3 37.4 0 120600 24310
37.3 38 37.3 37.9 0 111470 23420
38.2 38.2 38 38 0 70000 47000
38.5 38.5 38.2 38.2 0 43000 39230
38.3 38.6 38.3 38.5 0 10 0
39 39 38.7 38.9 0 6200 79820
38.5 39 38.5 39 0 115450 4240
39.4 39.4 39 39 0 66250 0
39.1 39.6 39 39 38000 9800 11400
40 40 39.2 39.2 0 104750 400
39.1 40.4 38.9 40 0 179500 102150
38.8 38.9 38.6 38.8 0 87480 48880
39.1 39.1 38.5 38.8 0 89210 1950
39.5 39.7 38.8 38.8 0 22110 25090
40 40.2 39.2 39.2 0 40210 26150
41 41 40 40 100000 193530 100870
40.5 41 40.5 41 0 170480 195940
41 41 40.4 40.5 0 174500 180510
41.5 41.5 40.8 40.8 0 58400 10100
40.7 41.5 40.7 41.5 0 165190 2900
41.6 41.6 41.3 41.3 0 217060 116860
41 41.3 41 41 0 114380 58100
41.4 41.5 41.2 41.2 0 213150 83200
41.5 41.6 41.3 41.4 44000 226260 178200
41.4 41.5 41.3 41.5 0 83290 12000
41.2 41.5 41.2 41.4 0 206160 122110
41.5 41.5 41.2 41.3 100000 83160 315940
41.4 41.5 41 41.4 200000 193530 604840
41.4 41.5 41.2 41.4 100390 224520 303270
41.8 41.9 41.6 41.6 123000 67890 304880
41.8 41.8 41.5 41.8 0 219720 117640
41.6 41.7 41.5 41.6 0 57320 1680
42 42 41.5 41.5 215720 243480 216390
40.5 41.5 40.5 41.5 0 57010 16260
41.1 41.8 41.1 41.1 0 86700 130890
41.5 41.6 41 41.3 0 128500 156450
40.3 41.8 40.3 41.8 0 228720 113820
41.5 42.2 41.5 42 0 49840 76270
43 43 42 42 0 193210 110290
42 42.1 41.9 42 0 84180 66070
41.1 42.2 41.1 42 0 56700 12890
42 42.2 41.7 41.9 0 107490 29390
42.5 42.5 40.2 42 0 94420 28400
40.8 40.9 40.5 40.8 0 130000 2070
40.5 40.8 40 40.8 0 87790 0
40.2 40.6 39.5 39.5 0 193170 27410
41.5 41.5 40.4 40.5 0 1930 67290
40.5 42 40.4 40.5 0 65410 39060
40.5 42.5 40.5 42.5 20000 62920 940
41.2 41.5 40.6 40.7 0 55100 139140
42 42.5 42 42.1 0 28150 1300
44 44 42.5 42.5 21000 55700 113790
44.5 44.7 44 44 0 83110 20
44 44.4 43.8 44 0 51020 300
44 44.2 43.7 43.9 74000 83450 37950
45 45.5 44.9 44.9 21000 54110 47990
45.3 45.3 44.8 44.9 0 339990 103650
45.9 46 45.1 45.4 0 231440 9660
46.2 46.7 46.1 46.5 0 31280 22710
47 47.2 46.5 46.5 0 80990 1110
47.9 48 47.5 47.6 21000 99130 14170
48.3 48.4 47.7 47.7 0 96210 4510
48.3 48.8 48.3 48.4 0 472310 47000
48.3 48.3 48 48.3 0 317020 60620
69 69.5 68.5 69 0 428800 12350
67.5 69 67 68.5 0 306930 7680
68 68 67 67.5 101000 225610 307450
68 68 67 67.5 0 88230 10560
68 68.5 67.5 67.5 35000 25320 22660
68 68 67.5 67.5 21000 70000 103740
67.5 68 67 68 0 324550 12110
67.5 67.5 66.5 67 21000 217350 10600
67 67.5 67 67 0 174850 35300
68 68 67 67.5 0 114150 70730
67.5 68.5 67 67.5 29000 210030 15830
67.5 68 67 67.5 0 181100 56550
67.5 68 66.5 67.5 0 188090 55000
68 68.5 67 67 0 289450 85500
66 67 65.5 67 21000 153870 6160
64.5 65 63.5 65 0 240320 17000
63.5 64 62.5 64 0 175550 80000
63.5 63.5 62.5 62.5 0 115450 175000
 64 64.5 63.5 63.5 0 83580 58190
64.5 65 63.5 64 42000 7550 0
63.5 63.5 63.5 63.5 0 23630 26480
64.5 64.5 63 63.5 0 52780 1500
66 66 64 65 53662 21400 4000
65 65 64 64.5 0 69720 0
65.5 66 64.5 65 0 34880 64910
66.5 67 65.5 66 0 37170 20000
66.5 66.5 64.5 66.5 20000 10740 0
67 67 65 65 0 59000 7350
68 68 66.5 66.5 60000 35590 2340
69 69.5 68.5 68.5 0 53070 6570
69.5 69.5 68.5 69 0 25090 9300
69 70 68.5 69 0 0 88420
66 67 65.5 67 40000 21920 0
66 66.5 65 66 100000 160450 128200
65.5 66 64.5 66 0 24320 2000
64.5 65 64 64.5 0 52000 14080
65 65.5 64 64 0 15200 9470
64 64 63 64 0 152700 500
61.5 64 61.5 63 0 127110 41720
61 62 61 61.5 0 36860 104890
61.5 62 60.5 60.5 0 32120 394120
62 63 61.5 61.5 0 37330 259290
62 62 60.5 62 0 97970 160600
62.5 63 61.5 62 0 66680 244940
64.5 64.5 63.5 64 0 57970 30170
64 64.5 64 64.5 0 28490 21050
64 64.5 63.5 64 0 42840 2000
63 64 62.5 64 0 15210 29090
62.5 63 62 63 0 183000 6450
62.5 63.5 62.5 63 0 61060 53010
63 64 62.5 63 35000 162280 10400
64 65.5 63.5 64.5 0 111130 117880
64.5 64.5 63.5 64.5 20000 188390 41810
64.5 64.5 62.5 64 88000 209460 90660
61 62.5 61 62.5 0 118750 1000
60.5 61 59 60 0 152270 42210
59.5 60.5 59 59 0 50 29710
62 62.5 60 60 0 65000 7710
61 62 61 62 0 9480 73300
58 59.5 58 59.5 0 11540 26100
58 59 57.5 58.5 0 28920 0
59 60.5 58.5 58.5 0 96560 500
61.5 61.5 60 60 50000 19930 0
59.5 61.5 59.5 60.5 115000 74350 6120
60.5 60.5 59 59 0 152090 2000
62 63 61 61 35000 128320 21310
64 64 62 62 0 56740 50000
61.5 63 59 63 0 120230 50000
63 64.5 61.5 61.5 0 133670 50000
65 66 63.5 64 29330 23380 100
69.5 69.5 65 65 0 105050 9800
67 69 66 68 0 64550 83010
63.5 66 63 66 0 389440 244120
64 64 61 64 0 283520 297000
60 61 60 61 50000 131060 183000
59 60.5 58.5 58.5 0 51740 1250
55.5 58 55.5 58 0 6330 82500
57.5 57.5 56 56 0 113640 228700
58 59.5 57.5 57.5 50000 99360 19000
58 59.5 57 59.5 0 10690 0
55.5 57 54.5 57 50000 82480 95000
55.5 57.5 55.5 56 0 100010 149070
55.5 56.5 55 56.5 84000 150550 7530
53.5 54 53 54 0 14610 36250
52 54 51.5 51.5 20000 244000 999010
51.5 52 50.5 51.5 0 3500 404550
55.5 55.5 53 53 84000 25790 129770
55 56.5 54 55.5 0 90 22440
54 55.5 53 55.5 45000 420 193100
54.5 55.5 53 53 0 13560 20800
57 57.5 55.5 55.5 71000 9300 0
58 58 57 57 0 55530 272930
61 61.5 60 60 20000 55550 86800
61.5 62 60.5 61.5 0 11550 78000
63 63 60.5 61.5 0 38360 635670
62.5 63 60.5 62 0 103110 217010
62.5 65 62 62.5 20000 214430 140380
63 65 63 64 33000 359020 269580
60 62 60 62 44000 129300 70530
57 63 57 59.5 0 47150 26920
60 62 60 60 97020 127240 386580
64.5 64.5 63 63 40000 124630 100000
66.5 67.5 65 66 124000 18750 150140
69 69.5 67 67 73020 27660 0
70.5 72 69.5 70 20000 74420 33800
70.5 72.5 69.5 72 30000 292200 68230
67 70 66.5 70 73020 126690 52550
67.5 68.5 66.5 67 44000 17680 500
 69 70 67.5 67.5 0 84150 20740
66.5 69.5 66.5 69.5 93020 676020 162670
66.5 68.5 65.5 68 0 59020 100
64 65.5 61.5 65.5 44000 68630 1100
65 65.5 62 62.5 53020 134160 5200
67 67.5 65 65 59990 76060 16010
71 71 68 68 150000 19270 0
69 70.5 68 69.5 160000 80180 281140
70.5 72 68 69 160000 47270 29800
73 73 70 70.5 39990 215970 548520
73.5 74 73.5 73.5 230000 133800 115890
78 79 76 77 0 7550 175100
78.5 78.5 75 77 25000 36840 211600
80 80 78 78.5 149000 32050 5220
80 80 77 79.5 0 264420 2630
83.5 84.5 80.5 81 0 115010 99160
84 84 81.5 81.5 20000 488010 283680
80 80 79 80 130000 90010 212320
75 76.5 74.5 76.5 160000 563110 187990
74.5 75.5 74.5 75 0 407120 28700
74.5 74.5 73 73.5 0 288510 32910
75.5 76 73.5 73.5 0 245480 132650
77 77 75 75.5 0 666830 101010
71.5 75 71.5 74 0 441970 20070
73 73.5 71.5 71.5 0 22310 18150
72.5 74 71 73.5 110000 113960 25790
72 72 70.5 71.5 0 58980 1000
70.5 71 69.5 70.5 0 53160 2400
68 70.5 68 70.5 80000 56600 4290
68 68.5 67 67.5 70000 44520 8100
69 69.5 67 67.5 0 10000 65380
68 69 66.5 68 115000 117040 103800
71.5 72 70 70 50000 11900 7300
73 73 71.5 71.5 600000 43630 82440
72.5 73 71.5 72.5 0 14180 327140
73.5 73.5 72 72 0 55770 418070
72 73.5 72 72.5 0 22400 85550
74 75 72.5 73 30000 22930 298190
74 75.5 73.5 74 0 64930 376350
74 74 72 72 0 113690 535770
70.5 72 70.5 72 80000 28380 1253000
68.5 69.5 68.5 69 0 62430 404190
69 69.5 68 69 0 57740 404740
70 70.5 69 69 0 116600 736960
71 71 69 70 0 25060 116720
70.5 71.5 70 70.5 20000 65200 666260
72.5 72.5 71 71 0 223990 250000
72 73.5 71.5 72 0 72250 388570
73.5 73.5 71.5 73 0 226980 440040
68 70 68 70 50000 188360 228500
67.5 67.5 65 67 0 96810 67540
69.5 69.5 67.5 67.5 0 118370 19620
68.5 70 68.5 69 0 300000 7440
69 70 69 69.5 0 186310 200550
71 71 69.5 69.5 0 144400 437810
69.5 70 69 70 0 255810 22000
69.5 70 69 69 70000 224970 2180
70 70.5 69 69.5 0 211400 59280
70 71 69.5 69.5 0 379090 360470
69.5 71 69.5 70.5 0 168530 25810
70.5 72 69.5 69.5 0 241480 300
70 70 69 69.5 0 193520 1010
69 69.5 68 69.5 0 72000 16510
67 68.5 66.5 67.5 0 89260 50470
68 68.5 67 67.5 0 227350 209850
68.5 69.5 68 68.5 0 382920 167000
69 70 68.5 69.5 0 583000 10700
68.5 69.5 67.5 68.5 0 212010 4110
64 67.5 64 67.5 0 84300 30000
63 65 62.5 64.5 0 223340 22500
61 62 61 62 0 267320 31800
61 62.5 61 61 0 613770 213000
59.5 61 59 61 0 439600 169000
60 60 59 60 0 253480 61290
59 60 58.5 59 0 155590 120000
58.5 59.5 57.5 59.5 0 322990 0
57 58 56 57 0 63900 0
59.5 60.5 58 58 0 368060 1000
61 61.5 58.5 59 0 266810 11860
61.5 62 59 61.5 78000 554870 258600
59.5 59.5 59.5 59.5 170000 149250 3000
55 57 54.5 57 0 249850 600
55.5 55.5 54 55 0 452400 5000
54 55 53.5 54 0 159500 1000
53.5 54 53 53.5 0 155690 13640
55 56 54.5 55 0 0 0
56 56 54.5 55 0 270220 3550
54.5 55.5 54 54.5 0 196200 51200
54 54 52.5 53.5 0 135800 160860
55 55 53.5 54 0 52830 200
56.5 57 55 55.5 0 201710 110230
56.5 57.5 56 57 0 291030 18430
56.5 57 56 56.5 0 476000 40330
57 58 56 56.5 0 208400 115300
56 57.5 55.5 57.5 38000 294200 6000
54 55 53.5 55 0 89050 0
53.5 55 52.5 54.5 205000 287540 134580
52 53.5 51.5 52.5 0 385700 88790
57 57 54 54 0 500410 149730
56.5 57.5 56 56.5 0 384700 60340
55.5 56.5 55 56.5 0 136980 880
57.5 57.5 55 55.5 0 525180 58200
55 55 54.5 55 0 41960 39350
52.5 54 52.5 52.5 0 591300 747310
56 56.5 55 55 0 321640 132200
59 59 56.5 57.5 0 393290 15840
58.5 58.5 55.5 57.5 0 104300 89610
53 57 53 57 0 820 62940
54.5 56 54.5 54.5 0 108520 112130
57 59 57 57 0 100170 1000
63.5 63.5 59 59.5 0 106730 27600
60.5 61.5 58.5 61.5 0 234850 7940
60 60.5 59 59 0 147700 23620
62 62 59.5 62 0 287790 544110
59.5 59.5 59 59.5 0 265660 156900
57 57 56.5 57 0 481360 343370
53 55 53 54.5 200000 173860 144920
52.5 53 51.5 52.5 57000 376380 108360
53 53 52 52.5 80000 346100 70300
50 50.5 49.2 50.5 0 148100 90530
49 49 47.2 48.5 0 60850 98340
48 49.4 47.7 47.8 39241 20580 215430
50 50.5 49.4 49.5 0 69660 125100
51.5 52 50 50 0 33920 90070
50.5 51.5 50 51.5 0 54220 121000
49.5 50.5 49 49.5 0 88220 165000
52.5 52.5 50.5 51 0 89020 42000
52.5 52.5 51.5 52.5 0 304070 110580
51.5 51.5 49.5 50 0 163150 80020
48.5 51 48.5 49.5 0 289600 8510
50 51 49.1 51 0 93670 251790
46.9 49 46.7 49 0 140110 407210
51 52 49 49 0 391470 233000
50 51.5 48.1 51.5 0 181190 10000
50 50.5 49 49.8 0 905330 52000
48.5 50.5 48.3 48.9 229990 0 0
48.3 48.3 47.5 48.3 0 214130 300100
46.2 46.6 44.5 46 0 1601480 380760
44.4 44.4 44.4 44.4 100000 10000 47000
42.3 42.3 42.3 42.3 150000 9170 36000
40.1 40.3 39.8 40.3 0 103000 1000
39.5 40.5 39.4 40 0 241200 104740
40.1 40.5 39.2 39.5 0 289780 60000
39.3 40.1 38.7 40.1 0 144480 119710
41 41.9 40.5 40.5 0 220330 65100
40.9 40.9 39.4 40.9 0 212000 219050
35.4 39 35.4 39 0 32900 116730
37.2 38 37.1 37.2 0 373130 164980
39 40.8 38.2 39 0 583370 40250
40.2 40.2 38.7 40.2 20000 729110 3000
39.5 41.3 38.3 38.3 55000 280290 22880
39 39.9 38 39.9 0 350470 164300
39 39 39 39 0 94470 0
37.2 37.2 37.2 37.2 0 56420 0
36 36 34.7 35.5 0 33820 25750
36.6 38.7 35.5 35.5 0 140660 132460
35.4 37.1 35 37.1 0 94000 70080
35.4 35.4 35.2 35.4 50000 209710 1000
33 33.8 32.5 33.8 0 155380 10000
31.6 32.2 30.9 32.2 0 0 30000
31 31.1 30 30.7 0 100770 89670
30.6 32.2 30.6 31.1 0 5160 31200
33.1 33.1 32 32 30000 169720 30790
31.6 31.6 31.1 31.6 0 227440 30000
28.5 30.1 28.5 30.1 0 645390 3000
28.7 28.7 28.6 28.7 0 270270 0
27.6 27.6 26.8 27.4 0 265900 0
27.3 28.1 27.3 27.5 0 0 500
28.5 29.4 27.8 27.8 0 2000 0
29.2 29.5 28.9 29.2 0 55460 0
27.2 28.4 27.2 28.4 0 67340 2920
26.1 27.2 26 27.2 0 187520 1000
26.5 26.7 26.2 26.2 0 710 0
26.8 27.2 26.2 26.4 0 950 15000
27.6 27.6 27 27.4 0 200 67000
25.8 26.4 25.5 26.3 0 49400 94580
25.2 25.7 25.2 25.4 0 35490 142750
25 25.7 25 25.5 0 10000 50000
25.5 25.6 25.2 25.5 0 1100 81640
24.6 25 24.6 24.9 0 25000 10
24.7 24.8 24.4 24.7 0 0 15900
24.9 26 24.9 25.5 0 300 13250
24.6 25.9 24.6 25.5 0 59650 1520
25.5 25.5 24.5 25 0 1860 0
25.5 25.5 25.1 25.5 0 160 900
24.4 24.5 24.3 24.3 0 10000 25000
26.1 26.2 25.5 25.5 0 5580 24040
27 27 26.5 26.8 0 400 0
27.5 27.7 26.7 27.1 0 3000 4500
26.6 27.2 26.6 26.8 0 0 2320
28.5 28.5 27.5 27.7 0 300 40000
29 29.4 28.8 28.9 0 690 1280
29.7 29.7 29.5 29.5 0 400 0
30 30.3 29.6 29.7 0 0 28830
29.1 30.2 29.1 29.7 0 6030 0
29 30.5 28.7 29.9 0 95700 1000
29 29.1 28.4 29.1 0 80630 0
27.6 27.8 27.3 27.8 0 69150 150
28 28.1 27.2 27.3 0 59290 0
28.7 29.6 28.1 28.4 0 340 20420
29.8 29.8 29.3 29.4 0 73980 29340
30.7 30.8 29.8 30 0 10500 1000
30.3 30.9 30.3 30.8 0 1600 9000
30.5 30.5 30.3 30.5 0 9720 13000
30.5 30.6 30.1 30.1 0 0 37100
30.7 30.7 30.5 30.6 0 22790 8830
31.1 31.1 30.7 30.7 0 0 2650
31.2 31.4 31 31.1 0 33490 0
31.1 31.3 31.1 31.2 0 34000 0
31 31.9 31 31.3 0 19530 36050
31.6 31.6 31.2 31.3 0 39370 18500
31.7 31.8 31.5 31.8 0 58400 40660
31.8 32 31.7 31.8 0 90000 30000
31.5 32.1 31.4 31.7 50000 123540 153320
32 32.5 31.8 32.2 0 132500 103000
30.8 31.5 30.8 31.2 0 156900 50400
31 31 30.4 30.7 0 23070 115860
31.5 31.5 30.9 31 0 8020 34110
32.3 32.3 31.5 31.5 0 97420 50000
31 32.1 31 32 0 312720 91950
31 31.2 30.9 31 0 28870 12180
30.6 31.2 30.5 31 0 10100 100
31 31 30.5 30.6 0 58500 1100
30 30.7 30 30.5 0 107710 300
30.7 30.8 30.2 30.5 0 106030 600
31.5 31.5 30.8 31.2 0 125000 42000
29.5 30.5 29.5 30.2 0 114540 84450
29.9 30.6 29.5 30.2 0 21940 0
29.8 30.3 28.9 29.9 0 8000 50020
30 30 28.9 28.9 0 23350 0
30.4 30.4 29.5 30.4 0 20500 600
28.8 29 28 29 0 57240 0
27.2 27.8 27.2 27.7 0 15000 0
27.4 27.6 27.2 27.2 0 67900 1170
26.9 28 26.9 27.8 0 91540 5000
27.4 27.6 26.9 26.9 34000 45000 10000
29.6 29.6 28 28.3 0 35170 31000
30 30.7 30 30.1 0 79850 69900
30 30 29.8 29.9 0 25000 0
30 30 29.8 29.8 0 22100 0
29.6 31.1 29.5 30.4 0 11250 30000
30.2 30.4 29 30.4 0 108410 46390
30 30 29 29 0 52870 95040
31 31.2 30.3 30.3 0 42070 40000
31 31 30.6 31 0 43510 104540
31 31 30 30.2 0 15500 95460
28.8 30.1 28.8 29.9 54000 30700 146570
30.1 30.8 30.1 30.1 0 146870 70000
32 32.1 31.5 31.6 0 40000 36750
31.5 32.7 31.5 31.7 0 66000 122900
32.4 33.2 32.4 32.7 0 101510 3000
34 34 32.5 33.2 0 7700 39000
30.8 33 30.8 32.5 0 800 2240
31.8 32 31.8 32 0 95310 60660
33.8 34 33.4 33.4 0 77010 300
34.5 36.5 34.5 35.1 0 37380 0
35 36.7 35 35 0 266640 200000
35 37.2 34.5 36.8 0 6200 100400
35.5 35.5 35.5 35.5 0 0 50000
32.3 33.9 32 33.9 0 500 56940
31.3 33.5 31 32.3 260000 64230 522340
31 32.5 30.3 32.5 0 87660 140860
31 32.6 31 31 0 73080 641840
34.2 34.2 31.2 32.6 0 43650 562580
32.6 32.8 32.6 32.6 50000 435310 828730
34.3 34.3 34.3 34.3 0 83100 42550
36.1 37 36.1 36.1 0 101700 128630
38 38.5 38 38 0 36170 0
40 40.5 39.8 39.9 0 49840 166860
41.5 41.5 40.3 41.5 0 35000 135000
41.5 41.5 40.2 40.3 0 24500 92500
41.5 42 41.3 41.7 0 29640 36400
40.7 42.5 40.7 41.5 420000 51650 13500
42.8 42.8 40 42.8 20000 161030 184930
40.8 40.8 40.8 40.8 197000 0 56770
39.7 40.9 38.9 38.9 0 125710 81410
40.9 40.9 40.9 40.9 0 3610 29710
43 45.5 43 43 0 78330 229180
45.2 45.2 45.2 45.2 20000 161100 76180
47.5 47.5 47.5 47.5 0 110750 14570
51 51 49.9 49.9 0 131210 10750
52.5 54 52.5 52.5 0 227730 55900
54 55.5 52.5 54 90000 29200 198050
57 57.5 53.5 54 0 143430 149480
56 56 56 56 0 18280 0
58 61 58 58.5 100000 411540 356000
61.5 61.5 59 61 0 566640 761980
58 59 57.5 59 0 704340 100800
58 58.5 56.5 56.5 0 247150 201330
57 60 56 58.5 0 425650 791700
57.5 57.5 57.5 57.5 530000 0 1310
55 55 55 55 79800 84100 129960
52.5 52.5 52.5 52.5 90000 301450 287560
55 56 55 55 0 300560 473790
61 61 57 57 0 251150 319090
59.5 59.5 58 59.5 0 50200 13720
57 59 57 57 0 417800 379880
59 60.5 59 59.5 0 206020 7480
64 64 60.5 61 0 34130 125780
63 64.5 61 63 0 174270 5220
60 64 60 62 0 367770 140880
64.5 65 63 63 0 342970 171320
65 67.5 64.5 66 0 143820 241960
67 67.5 66.5 67.5 0 12410 288470
64.5 64.5 64.5 64.5 0 901680 192130
67.5 67.5 67.5 67.5 36000 1870 36490
71 74.5 71 71 0 120830 306900
79 79 74 74.5 20000 177060 485390
77.5 77.5 74.5 77 0 15920 91130
75.5 77 74 74 0 23880 87990
74.5 78 72 77.5 51000 288040 448300
72 75.5 71 74.5 0 236470 424010
72 72 70 72 70000 682800 152000
68.5 69 67 69 40000 470280 45200
66 66 66 66 118000 99640 1200
64.5 64.5 64 64.5 0 288500 61680
61.5 63 61 63 0 133700 36900
61.5 61.5 60.5 61.5 0 57590 200
60 60 59 60 100000 53810 52000
57.5 58.5 56 58.5 0 380870 155400
57.5 57.5 56.5 57 0 326200 100400
56 56 56 56 20000 131900 600
54.5 56 54 54.5 0 491150 4560
58 58 55 55.5 0 421500 55100
56.5 56.5 56.5 56.5 280000 39680 500
55 55 55 55 70000 57900 4100
53.5 53.5 53.5 53.5 70000 45150 700
52 52 52 52 0 0 3500
50.5 50.5 50.5 50.5 50000 0 0
49.4 49.4 48.5 49.4 0 178180 2100
50 50 47.6 48 0 166490 85300
49 49 49 49 0 103550 0
50.5 50.5 50.5 50.5 0 105300 0
52.5 53.5 52 52 0 339920 18600
53.5 53.5 52 53.5 0 408940 400
52 52 52 52 0 0 1100
50.5 50.5 49.5 50.5 20000 594280 51280
49.5 49.5 49.5 49.5 0 0 0
48.1 48.1 48.1 48.1 0 26600 0
46.7 46.7 46.7 46.7 0 10000 0
63.5 63.5 63.5 63.5 0 87140 0
62 62 61.5 62 0 91820 0
58 60.5 57.5 60.5 0 92210 61500
59 59 56 59 0 312790 7990
57.5 57.5 57.5 57.5 0 62200 5900
56 56 56 56 0 200 5900
54.5 54.5 54.5 54.5 0 0 1300
53 53 53 53 0 4090 0
51.5 51.5 51.5 51.5 0 0 0
49 50 48 50 0 32710 9200
48.9 48.9 48.4 48.9 0 271440 38100
47.5 47.5 47.5 47.5 0 58800 0
46.2 46.2 46.2 46.2 0 90450 0
44.9 44.9 44.9 44.9 0 16570 2330
43.6 44.9 43.6 43.6 0 60250 18870
46.2 46.2 44.9 44.9 0 164020 11400
48 48 46.2 46.2 0 307340 10000
47.1 47.1 47.1 47.1 39990 8820 0
46.2 46.2 46.2 46.2 0 0 0
45.3 45.3 45.3 45.3 0 109300 0
 43 44.5 43 44.5 0 45840 0
43.7 45.3 43.7 43.7 0 29660 63910
44.5 44.5 44.5 44.5 0 0 60
45.4 45.4 45.4 45.4 0 6970 30
46.3 46.3 46.3 46.3 0 5900 0
47.2 47.2 47.2 47.2 0 5400 0
48.1 48.1 48.1 48.1 0 15600 3450
49 49 49 49 0 3600 0
50 50 50 50 0 790 0
51 51 51 51 86880 1050 0
52 52 52 52 0 9000 0
53 53 53 53 0 201500 2500
54 54 54 54 35000 69170 0
55 55 55 55 0 102660 0
56 56 56 56 0 150 0
57 57.5 57 57 88320 151560 0
58 60 58 58 0 95740 1500
59 59 59 59 0 3000 0
60 60 60 60 0 85180 0
61 61 61 61 0 250 0
62 62 62 62 0 25000 0
63 63 63 63 0 1000 0
64 64 64 64 0 0 0
64.5 65 64 65 0 286300 0
65 65 64 65 20000 191270 50
64 64 64 64 0 58900 0
63 63 63 63 20000 75600 0
62 62 62 62 0 65300 0
61 62 61 61 20000 21000 0
62 62 62 62 0 64160 0
63 63 63 63 20000 14600 0
64 64 64 64 0 17000 0
65 65 65 65 20000 37920 0
67.5 67.5 66 66 0 11950 0
65.5 67.5 65.5 67 0 24660 74000
66.5 66.5 66.5 66.5 0 20450 0
67.5 67.5 67.5 67.5 20000 210 0
68.5 68.5 68.5 68.5 0 20 10000
69.5 70.5 69.5 69.5 0 102090 100000
70.5 70.5 68.5 70.5 0 220450 61200
69.5 69.5 69.5 69.5 0 0 200
68.5 68.5 68.5 68.5 30000 0 0
68 68 68 68 0 0 70000
67.5 67.5 67.5 67.5 20000 9500 0
67 67 67 67 20000 0 0
66.5 66.5 66.5 66.5 0 0 76230
66 66 66 66 0 0 75000
65.5 65.5 65.5 65.5 0 62940 25000
60.5 65 60.5 65 0 88420 155100
63 63 63 63 0 2150 0
66 66 66 66 0 25000 46200
72.5 72.5 69 69 0 95980 0
72.5 75 72.5 72.5 0 20 0
77 77 73.5 73.5 0 0 0
73.5 74.5 73.5 73.5 0 146440 0
78 78.5 77 77 0 3830 16000
81 82 81 81 0 430 0
83 83 81 82.5 0 22610 0
81 84 81 82 0 23190 0
83 83 80.5 80.5 0 99220 100
81 81 81 81 0 153950 0
77.5 77.5 77.5 77.5 0 0 3760
74 74 74 74 0 1000 3200
69.5 71 69.5 70.5 0 200910 0
73 73 73 73 0 73700 0
76.5 77 76.5 76.5 0 30940 17500
81.5 82 80 80.5 0 104650 0
84 84 82.5 82.5 0 24400 0
82 84.5 82 83 0 33470 0
85 85 82 82 0 60700 0
84 85 84 85 0 19900 0
80 81 80 81 0 40020 400
84 84 84 84 0 1940 0
92.5 93 88 88 0 6700 0
91 93 91 92.5 0 1770 2000
92.5 93.5 92.5 93 0 5220 0
97 97.5 97 97 0 96940 0
97 98 97 97.5 0 32550 0
99 99 97 97 0 75220 500
102 102 99 100 0 72130 970
101 101 99 101 0 46200 10670
95 98 95 98 0 4340 500
100 100 98 100 0 1110 10000
94 95.5 94 95.5 0 8930 0
95 95 93 93.5 0 210 0
92.5 94 92.5 93 0 3510 200
96 96 93 93 0 0 0
96 96 92.5 92.5 126000 4350 2000
97 98 97 97 0 11700 2700
101 102 100 100 0 400 2800
 98 102 98 102 0 52200 1000
104 104 100 100 0 0 0
103 106 103 105 0 65300 0
104 104 101 101 0 149500 1100
107 107 105 106 0 251380 1100
106 109 105 106 0 353250 800
107 107 103 107 0 320620 400
103 108 99 108 0 537620 0
98.5 103 98.5 103 0 277160 500
98 98.5 97 98.5 0 406880 500
97 97 96 97 0 207380 0
96.5 96.5 96 96 0 127390 5300
95 96 95 95.5 120000 142640 2200
94 95 94 95 0 9670 0
94 95 94 94 0 16000 0
91 94 91 94 0 49830 0
95 95.5 94 94 0 34410 0
95.5 95.5 94 95 0 92820 0
92.5 96 92.5 94 0 4000 0
97 97.5 93.5 94 0 2600 0
95 97 94 97 0 11510 0
90 92.5 89.5 92.5 365000 6000 0
91 91.5 90 90 0 30290 0
90 91.5 90 91 0 5590 7900
94 94 90 90.5 0 17000 0
88.5 97 88.5 94 0 15590 7950
94.5 96.5 93 93 0 26200 74470
100 101 97.5 97.5 0 650 114160
103 105 102 102 20000 0 0
107 107 104 105 0 49180 0
103 105 103 104 0 41760 0
105 106 105 105 0 26100 0
107 107 106 106 0 2000 220
106 106 105 106 0 1700 600
107 108 106 107 0 0 0
106 107 106 107 0 55700 100
108 108 105 105 0 350 0
108 110 107 109 0 0 0
111 114 110 110 0 3450 5000
114 114 110 114 60000 0 0
105 114 105 114 0 0 0
110 110 110 110 50000 0 0
115 115 115 115 0 0 0
121 121 121 121 0 0 0
130 130 109 127 0 0 0
 Nam

ty le co tuch
tanng truoc EPS

loi tuc trai phieu

Nam

8.579 9.572
0.1157477561487
Quy

Quy
Định Giá cổ phiếu Năm 201301/01-3 Năm 201401/01-3 Năm 201501/01-3
EPS 4.663 6.867 5.579
P/E 0 7.72 5.23
BVPS 22.671 24.478 19.738
R= 5% 5% 5%
G= 10% 47.3% 0.0%

Y= 8% 8% 8%
Price 45.5 61.5 49.8
(R+G)/PE #DIV/0! 6.7 0.9

P/BVPS 0 2.17 1.48

Chỉ tiêu tài chính  Trước Sau  Năm 201301/01-3 Năm 201401/01-3 Năm 201501/01-3
EPS (nghìn đồng) 4.663 6.867 5.579
BV (nghìn đồng) 22.671 24.478 19.738
P/E 0 7.72 5.23
ROA (%) 10.62 12.73 12.77
ROE (%) 22.23 29.53 26.54
ROS (%) 9.29 13.92 14.65
GOS (%) 0 0 0
DAR (%) 0 0 0

Chỉ số tài chính Năm 201301/01-3 Năm 201401/01-3 Năm 201501/01-3

EPS của 4 quý gần nhất 4,663.00 6,867.00 5,579.00
BVPS cơ bản 22,671.00 24,478.00 19,738.00
P/E cơ bản 0 7.72 5.23
ROS 10.62 12.73 12.77
ROEA 22.23 29.53 26.54
ROAA 9.29 13.92 14.65

Chỉ số tài chính Năm 201701/01-3 Năm 201801/01-3 Năm 201901/01-3

EPS của 4 quý gần nhất 6,522.00 4,653.00 3,025.00
BVPS cơ bản 21,358.00 19,127.00 17,307.00
P/E cơ bản 7.18 6.65 7.77

ROS 17.36 15.4 11.9

ROEA 30.65 23.48 17.03
ROAA 18.57 13.06 8.36
Định Giá cổ phiếu Quý 2/201901/04 Quý 3/201901/07 Quý 4/201901/10
EPS 3.714 3.167 3.015
P/E 6.33 6.93 7.79
BVPS 16.029 16.678 17.308
R= 5% 5% 5%
G= 10% 0.0% 0.0%
Y= 8% 8% 8%
Price 36.2 30.9 29.4
(R+G)/PE 2.3 0.7 0.6
P/BVPS 1.47 1.32 1.36

Chỉ tiêu tài chính  Trước Sau  Quý 2/201901/04 Quý 3/201901/07 Quý 4/201901/10
EPS (nghìn đồng) 3.714 3.167 3.015
BV (nghìn đồng) 16.029 16.678 17.308
P/E 6.33 6.93 7.79
ROA (%) 13.58 11.89 10.7
ROE (%) 4.71 3.89 4.09
ROS (%) 2.29 1.84 1.92
GOS (%) 0 0 0
DAR (%) 0 0 0

Chỉ số tài chính Quý 2/201901/04 Quý 3/201901/07 Quý 4/201901/10

EPS của 4 quý gần nhất 3,714.00 3,167.00 3,015.00
BVPS cơ bản 16,029.00 16,678.00 17,308.00
P/E cơ bản 6.33 6.93 7.79
ROS 13.58 11.89 10.7
ROEA 4.71 3.89 4.09
ROAA 2.29 1.84 1.92

Chỉ số tài chính Quý 2/202001/04 Quý 3/202001/07 Quý 4/202001/10

EPS của 4 quý gần nhất 3,151.00 3,495.00 4,056.00
BVPS cơ bản 19,044.00 16,596.00 17,873.00
P/E cơ bản 26.98 23.19 29.61
ROS 13.49 15.33 18.08
ROEA 5.34 7.01 8.12
ROAA 2.5 3.28 3.73
Năm 201601/01-31/12KT/HN Năm 201701/01-31/12KT/HN Năm 20180Năm 20190Năm 202001/01-
8.627 6.522 4.653 3.025 4.507
5 7.18 6.65 7.77 9.2
23.554 21.358 19.127 17.307 17.873
5% 5% 5% 5% 5%
54.6% 0.0% 0.0% 0.0% 49.0%

8% 8% 8% 8% 8%
67.6 56.0 44.7 29.5 42.6
11.8 0.6 0.7 0.6 5.8

1.83 2.19 1.62 1.36 2.32

Năm 201601/01-31/12KT/HN Năm 201701/01-31/12KT/HN Năm 20180Năm 20190Năm 202001/01-

8.627 6.522 4.653 3.025 4.507
23.554 21.358 19.127 17.307 17.873
5 7.18 6.65 7.77 9.2
19.85 17.36 15.4 11.9 14.99
38.48 30.65 23.48 17.03 25.14
22.48 18.57 13.06 8.36 11.53
0 0 0 0 0
0 0 0 0 0

Năm 201601/01-31/12KT/HN
8,627.00
23,554.00
5
19.85
38.48
22.48

Năm 202001/01-31/12KT/HN
4,507.00
17,873.00
9.2

14.99
25.14
11.53
Quý 1/202001/01-31/03CKT/HN Quý 2/202001/04-30/06CKT/H Quý 3/202 Quý 4/202 Quý 1/202101/01
3.031 3.151 3.495 4.056 5.472
5.56 26.98 23.19 29.61 22.22
18.132 19.044 16.596 17.873 19.987
5% 5% 5% 5% 5%
0.5% 4.0% 10.9% 16.1% 34.9%
8% 8% 8% 8% 8%
29.6 30.7 34.1 39.6 49.6
0.9 0.3 0.7 0.7 1.8
0.93 4.46 4.88 6.72 6.08

Quý 1/202001/01-31/03CKT/HN Quý 2/202001/04-30/06CKT/H Quý 3/202 Quý 4/202 Quý 1/202101/01
3.031 3.151 3.495 4.056 5.472
18.132 19.044 16.596 17.873 19.987
5.56 26.98 23.19 29.61 22.22
11.98 13.49 15.33 18.08 22.47
4.67 5.34 7.01 8.12 11.12
2.19 2.5 3.28 3.73 5.16
0 0 0 0 0
0 0 0 0 0

Quý 1/202001/01-31/03CKT/HN
3,031.00
18,132.00
5.56
11.98
4.67
2.19

Quý 1/202101/01-31/03CKT/HN
5,472.00
19,987.00
22.22
22.47
11.12
5.16
ESTIMATE
5
10
19
5%
10.9%

8% So co phieu
46.2
1.6

2.63 Quy
Kết quả kinh doanh
Doanh thu thuần

Lợi nhuận gộp

ESTIMATE LN thuần từ HĐKD
5 LNST thu nhập DN
19 LNST của CĐ cty mẹ
10 Von Hoa
14.99 von Hoa/Doanh thu
25.14
11.53
0
0

Kết quả kinh doanh

Doanh thu thuần
Lợi nhuận gộp
LN thuần từ HĐKD
LNST thu nhập DN
LNST của CĐ cty mẹ

Kết quả kinh doanh

Doanh thu thuần
Lợi nhuận gộp
LN thuần từ HĐKD
LNST thu nhập DN
LNST của CĐ cty mẹ

Nam
Kết quả kinh doanh
Doanh thu thuần
 Lợi nhuận gộp
LN thuần từ HĐKD
LNST thu nhập DN
LNST của CĐ cty mẹ
ESTIMATE Von Hoa
6 von Hoa/Doanh thu
22
20
5% Kết quả kinh doanh
9.6% Doanh thu thuần
8% Lợi nhuận gộp
52.0 LN thuần từ HĐKD
0.6 LNST thu nhập DN
6.6 LNST của CĐ cty mẹ

Kết quả kinh doanh

Doanh thu thuần

ESTIMATE Lợi nhuận gộp
6 LN thuần từ HĐKD
20 LNST thu nhập DN
22 LNST của CĐ cty mẹ
22.47
11.12
5.16
0
0
 16565

3313 trieu

Quý 2/201901/04-30/06CKT/ Quý 3/201901/07-30/09CKT/ Quý 4/201901/10-31/12CKT/

15,097,266 15,087,031 17,975,303

3,026,804 2,701,974 2,835,681

2,469,554 2,135,013 2,268,708
4,000 1,794,413 1,923,372
2,035,194 1,754,756 1,917,006
77887 72711 77812
5.16 4.82 4.33

Quý 2/201901/04-30/06CKT/ Quý 3/201901/07-30/09CKT/ Quý 4/201901/10-31/12CKT/

15,097,266 15,087,031 17,975,303
3,026,804 2,701,974 2,835,681
2,469,554 2,135,013 2,268,708
2,050,016 1,794,413 1,923,372
2,035,194 1,754,756 1,917,006

Quý 2/202001/04-30/06CKT/ Quý 3/202001/07-30/09CKT/ Quý 4/202001/10-31/12CKT/

20,422,202 24,685,562 25,778,071
3,705,502 5,169,065 6,267,237
3,081,033 4,240,988 5,331,723
2,755,562 3,785,123 4,660,721
2,742,827 3,772,707 4,637,855

Năm 201301/01-31/12KT/ĐL Năm 201401/01-31/12KT/ĐL Năm 201501/01-31/12KT/ĐL

18,934,292 25,525,349 27,452,932
 3,283,752 5,187,002 5,593,976
2,361,793 3,810,154 4,091,186
19,000 3,250,215 3,504,382
1,954,188 3,144,253 3,485,463
0 175633 96667
0.00 6.88 3.52

Năm 201301/01-31/12KT/HN Năm 201401/01-31/12KT/HN Năm 201501/01-31/12KT/HN

18,934,292 25,525,349 27,452,932
3,283,752 5,187,002 5,593,976
2,361,793 3,810,154 4,091,186
2,010,435 3,250,215 3,504,382
1,954,188 3,144,253 3,485,463

Năm 201701/01-31/12KT/HN Năm 201801/01-31/12KT/HN Năm 201901/01-31/12KT/HN

46,161,692 55,836,458 63,658,193

10,625,571 11,670,832 11,185,372
9,252,124 10,072,089 9,030,980
8,014,757 8,600,551 7,578,248
8,006,672 8,573,014 7,527,443
Quý 1/202001/01-31/03CKT/ Quý 2/202001/04-30/06CKT/ Quý 3/202001/07-30/09CKT/
19,232,708 20,422,202 24,685,562

3,763,058 3,705,502 5,169,065

2,635,684 3,081,033 4,240,988
2,304,761 2,755,562 3,785,123
2,285,287 2,742,827 3,772,707
55832 281651 268516
2.90 13.79 10.88

Quý 1/202001/01-31/03CKT/HN
19,232,708
3,763,058
2,635,684
2,304,761
2,285,287

Quý 1/202101/01-31/03CKT/HN
31,176,875
8,183,042
7,683,337
7,005,559
6,977,554

Năm 201601/01-31/12KT/ĐL Năm 201701/01-31/12KT/ĐL Năm 201801/01-31/12KT/ĐL

33,283,210 46,161,692 55,836,458
 8,750,560 10,625,571 11,670,832
7,684,678 9,252,124 10,072,089
6,606,203 8,014,757 8,600,551
6,602,102 8,006,672 8,573,014
142906 155141 102512
4.29 3.36 1.84

Năm 201601/01-31/12KT/HN
33,283,210
8,750,560
7,684,678
6,606,203
6,602,102

Năm 202001/01-31/12KT/HN

90,118,503
18,904,050
15,292,304
13,506,164
13,450,300
Quý 4/202001/10-31/12CKT/ Quý 1/202101/01-31/03CKT/ĐL
25,778,071 31,176,875

6,267,237 8,183,042
5,331,723 7,683,337
4,660,721 7,005,559
4,637,855 6,977,554
397885 402821 ty
15.44 12.92

Năm 201901/01-31/12KT/ĐL Năm 202001/01-31/12KT/ĐL

63,658,193 90,118,503
11,185,372 18,904,050
9,030,980 15,292,304
7,578,248 13,506,164
7,527,443 13,450,300
77870 137372 ty
1.22 1.52
 Chart Title
70 60000000

65

60
50000000

55

50

40000000
45

40

35 30000000

30

25
20000000

20

15

10000000
10

0 0
18-Jun-20 7-Aug-20 26-Sep-20 15-Nov-20 4-Jan-21 23-Feb-21 14-Apr-21 3-Jun-21 23-Jul-21
<CloseFixed> Moving average (<CloseFixed>) <Volume>
 80.0

70.0
67.6

61.5
60.0
56.0

50.0 49.8
45.5 46.2
44.7
42.6
40.0

30.0 29.5
Pric
e
20.0
(R+
G)/
11.8
10.0 PE
6.7 5.8
0.9 0.6 0.7 0.6 1.6
0.0
N N N N N N N N E
T/
H
T/
H /H
T/
H
T/
H
T/
H
T/
H
T/
H AT
2 K 2 K KT K K K K K T I M
1 1 12 1 2 1 2 1 2 1 2 1 2
ES
1/ 1/ 1 / 1/ 1/ 1/ 1/ 1/
1 -3 1 -3 1 -3 1 -3 1 -3 1 -3 1 -3 1 -3
0 0 0 0 0 0 0 0
0 1/ 0 1/ 0 1/ 0 1/ 0 1/ 0 1/ 0 1/ 0 1/
1 3 1 4 1 5 1 6 1 7 1 8 1 9 2 0
20 20 20 20 20 20 20 20
ă m ă m ă m ă m ă m ă m ă m ă m
N N N N N N N N
 60.0

52.0
50.0 49.6

40.0 39.6
36.2
34.1
30.0 30.9 30.7
29.4 29.6

Price
20.0 (R+G)/
PE

10.0

2.3 1.8
0.0 0.7 0.6 0.9 0.3 0.7 0.7 0.6
E
/HN /HN /HN /HN /HN /HN /HN /HN AT
CKT CKT CKT CKT CKT CKT CKT CKT TIM
6 9 2 3 6 9 2 3 ES
0 /0 0 /0 1 /1 1 /0 0 /0 0 /0 1 /1 1/
0
3 3 3 3 3 3 3 3
4- 7- 0- 1- 4- 7- 0- 1-
1 /0 1 /0 1 /1 1 /0 1 /0 1 /0 1 /1 1 /0
9 0 9 0 9 0 0 0 0 0 0 0 0 0 1 0
2 01 2 01 2 01 2 02 2 02 2 02 2 02 2 02
2/ ý 3/ 4/ 1/ ý 2/ ý 3/ 4/ 1/
ý ý ý ý ý
Qu Qu Qu Qu Qu Qu Qu Qu
 45

40
38.48

35

30.65
30 29.53

26.54
25 25.14 25.14
23.48 EPS (nghìn
22.23 đồng)
20
BV (nghìn
17.03 đồng)
15
P/E
10
ROA (%)

5 ROE (%)

ROS (%)
0
HN HN HN HN HN HN HN HN T E
T / T / T / T / T / T / T / T / M A
2K 2K 2K 2K 2K 2K 2K 2K I
31/1
31/1
31/1
31/1
31/1
31/1
31/1
31/1 EST
1 - 1- 1 - 1 - 1 - 1 - 1 - 1-
01/0 0 1/0 0 1/0 0 1/0 0 1/0 0 1/0 0 1/0 0 1/0
013 014
015
016 017
018
019
020
ăm2 ăm2 ăm2 ăm2 ăm2 ăm2 ăm2 ăm2
N N N N N N N N
 35 25

30
20
EPS
(nghì
n 25
đồng)

P/E 15

20

ROA
(%)
15
10

ROE
(%)
11.12 11.12
10
ROS 8.12
(%) 7.01 5

5 4.71 4.67 5.34

BV 3.89 4.09
(nghì
n
đồng)
0 0
 9,000,000 35,000,000

8,000,000 31,176,875
30,000,000

7,000,000 6,977,554
25,778,071
24,685,562 25,000,000
6,000,000

20,422,202 20,000,000
5,000,000 19,232,708
17,975,303 4,637,855
4,000,000 15,097,266 15,087,031 15,000,000 Lợi
3,772,707 nhuậ
n
3,000,000 gộp
2,742,827 10,000,000 LN
2,285,287 thuầ
2,000,000 2,035,194
1,754,756 1,917,006 n từ
5,000,000 HĐK
1,000,000 D
LNST
thu
0 0 nhập
DN
ĐL ĐL ĐL ĐL ĐL ĐL ĐL ĐL
T/ T/ T/ T/ T/ T/ T/ T/ LNST
CK CK CK CK CK CK CK CK của
06 09 12 03 06 09 12 03
0/ 0/ 1/ 1/ 0/ 0/ 1/ 1/ CĐ
4 -3 7 -3 0 -3 1 -3 4 -3 7 -3 0 -3 1 -3 cty
/0 /0 /1 /0 /0 /0 /1 /0 mẹ
01 01 01 01 01 01 01 01
19 19 19 20 20 20 20 21
20 20 20 20 20 20 20 20
ý 2/ ý 3/ ý 4/ ý 1/ ý 2/ ý 3/ ý 4/ ý 1/
Qu Qu Qu Qu Qu Qu Qu Qu
 20,000,000 100,000,000

18,000,000 90,118,503
90,000,000

16,000,000 80,000,000
Lợi
14,000,000 70,000,000 nhuậ
13,450,300 n
63,658,193 gộp
12,000,000 60,000,000 LN
thuầ
55,836,458 n từ
HĐK
10,000,000 50,000,000 D
46,161,692 LNST
8,573,014 thu
8,000,000 8,006,672 40,000,000 nhập
7,527,443
DN
33,283,210
6,602,102 LNST
6,000,000 30,000,000 của
27,452,932 CĐ
25,525,349
cty
4,000,000 18,934,292 20,000,000 mẹ
3,485,463
3,144,253 Doan
h thu
2,000,000 1,954,188 10,000,000 thuầ
n

0 0
L L ĐL L L L L L
/Đ /Đ T/ /Đ /Đ /Đ /Đ /Đ
KT KT K KT KT KT KT KT
12 12 12 /1
2
/1
2
/1
2
/1
2
/1
2
1/ 1/ 1/ 1 1 1 1 1
-3 -3 -3 1-
3
1-
3
1-
3 - 3
1-
3
01 01 01 0 0 0 01 /0
1/ 1/ 1/ 1/ 1/ 1/ 1/ 1
1 30 1 40 1 50 1 60 1 70 1 80 1 90 2 00
20 20 20 20 20 20 20 20
m m m m m m m m
Nă Nă Nă Nă Nă Nă Nă Nă
 Chart Title

70 60000000
68
66
64 N: New product
62 - New management
60 - New price
58 50000000 - New chance
56 S: Suply - demand
54
( less free stock)
52
50
L : leading
48
46
40000000 I : Instution : >=40&
44
42
40
38
36
30000000
34
32
30
28
26
24
20000000
22
20
18
16
14
12 10000000
10
8
6
4
2
0 0
18-Jun-20 7-Aug-20 26-Sep-20 15-Nov-20 4-Jan-21 23-Feb-21 14-Apr-21 3-Jun-21 23-Jul-21

<CloseFixed> Moving average (<CloseFixed>) <Volume>

Dấu hiệu Giảm giá: Cung > Cầu.

Trend Down
Cung < Cau

Trend UP
 Volume Spread Analysis (VSA) 

Trench Elliot (Nghi ngo-> Hung phan -> bi quan)

Handle cap cake
W
Flat bottom
->

->