Moebius | 過往股價

價格（HK$）

2.070

股票價格延遲約 15 分鐘

上日收市HK$2.09
買入價HK$2.07
開市HK$2.08
賣出價HK$2.09
成交金額HK$1.11M
每股盈利HK$0.49
成交數量535.70K
市盈率4.21x
市值HK$5.56B
收益率8.96%
買賣單位1,000

過往股價

日期¹	開市²	最高價³	最低價⁴	收市⁵	經調整收市價⁶	成交數量⁷
2023-01-30	2.080	2.090	2.070	2.070	2.070	535,704
2023-01-27	2.080	2.100	2.060	2.090	2.090	1,878,500
2023-01-26	2.060	2.080	2.060	2.080	2.080	1,845,150
2023-01-20	2.020	2.050	2.020	2.050	2.050	864,985
2023-01-19	2.000	2.030	2.000	2.030	2.030	448,313
2023-01-18	2.000	2.020	2.000	2.020	2.020	592,000
2023-01-17	2.020	2.040	2.000	2.020	2.020	540,541
2023-01-16	1.990	2.050	1.990	2.050	2.050	2,350,000
2023-01-13	1.980	1.990	1.950	1.990	1.990	457,000
2023-01-12	1.980	1.980	1.960	1.970	1.970	484,159
2023-01-11	1.960	1.970	1.960	1.960	1.960	591,215
2023-01-10	1.960	1.980	1.940	1.960	1.960	1,037,000
2023-01-09	2.010	2.010	1.970	1.970	1.970	1,041,310
2023-01-06	2.010	2.010	1.960	1.990	1.990	871,914
2023-01-05	1.960	2.010	1.960	2.000	2.000	1,814,000
2023-01-04	1.880	1.950	1.880	1.950	1.950	2,962,842
2023-01-03	1.870	1.890	1.870	1.880	1.880	1,432,026
2022-12-30	1.860	1.880	1.840	1.870	1.870	496,000
2022-12-29	1.870	1.880	1.840	1.860	1.860	626,000
2022-12-28	1.890	1.890	1.860	1.880	1.880	1,346,625
2022-12-23	1.910	1.920	1.890	1.890	1.890	470,000
2022-12-22	1.880	1.910	1.880	1.910	1.910	2,023,681
2022-12-21	1.900	1.910	1.880	1.880	1.880	440,820
2022-12-20	1.930	1.930	1.880	1.900	1.900	385,805
2022-12-19	1.940	1.940	1.930	1.920	1.920	1,051,687
2022-12-16	1.910	1.930	1.910	1.930	1.930	1,182,167
2022-12-15	1.930	1.960	1.910	1.910	1.910	235,477
2022-12-14	1.940	1.960	1.930	1.930	1.930	1,122,952
2022-12-13	1.930	1.940	1.920	1.940	1.940	804,727
2022-12-12	1.950	1.980	1.930	1.930	1.930	753,200
2022-12-09	1.880	1.950	1.870	1.950	1.950	2,923,107
2022-12-08	1.860	1.880	1.850	1.880	1.880	1,057,000
2022-12-07	1.840	1.880	1.840	1.870	1.870	1,839,168
2022-12-06	1.850	1.860	1.850	1.850	1.850	1,211,800
2022-12-05	1.860	1.870	1.850	1.850	1.850	761,409
2022-12-02	1.860	1.860	1.840	1.840	1.840	201,357
2022-12-01	1.870	1.880	1.830	1.840	1.840	2,851,878
2022-11-30	1.860	1.860	1.840	1.850	1.850	991,080
2022-11-29	1.840	1.850	1.830	1.850	1.850	749,359
2022-11-28	1.800	1.810	1.780	1.810	1.810	834,000
2022-11-25	1.830	1.840	1.800	1.800	1.800	361,000
2022-11-24	1.800	1.830	1.800	1.810	1.810	353,098
2022-11-23	1.830	1.830	1.790	1.790	1.790	546,000
2022-11-22	1.840	1.840	1.810	1.810	1.810	766,000
2022-11-21	1.850	1.860	1.830	1.840	1.840	90,066
2022-11-18	1.850	1.860	1.830	1.850	1.850	540,001
2022-11-17	1.850	1.860	1.840	1.860	1.860	190,318
2022-11-16	1.860	1.880	1.850	1.850	1.850	724,984
2022-11-15	1.880	1.880	1.860	1.870	1.870	1,170,675
2022-11-14	1.840	1.870	1.820	1.870	1.870	1,413,000
2022-11-11	1.800	1.830	1.780	1.820	1.820	2,372,100
2022-11-10	1.780	1.780	1.760	1.770	1.770	459,000
2022-11-09	1.800	1.800	1.780	1.800	1.800	253,000
2022-11-08	1.800	1.800	1.790	1.800	1.800	145,943
2022-11-07	1.790	1.810	1.760	1.790	1.790	736,998
2022-11-04	1.800	1.810	1.780	1.780	1.780	783,700
2022-11-03	1.830	1.830	1.770	1.780	1.780	293,000
2022-11-02	1.790	1.830	1.790	1.820	1.820	119,000
2022-11-01	1.800	1.800	1.760	1.790	1.790	1,056,423
2022-10-31	1.840	1.840	1.770	1.770	1.770	501,986
2022-10-28	1.980	2.010	1.850	1.850	1.850	3,906,370
2022-10-27	1.880	2.000	1.870	1.970	1.970	5,315,904
2022-10-26	1.800	1.940	1.790	1.870	1.870	3,390,191
2022-10-25	1.750	1.800	1.750	1.800	1.800	2,441,642
2022-10-24	1.760	1.780	1.700	1.750	1.750	1,576,883
2022-10-21	1.750	1.750	1.720	1.720	1.720	595,900
2022-10-20	1.720	1.740	1.680	1.730	1.730	899,126
2022-10-19	1.740	1.760	1.710	1.720	1.720	573,000
2022-10-18	1.760	1.760	1.750	1.760	1.760	156,600
2022-10-17	1.730	1.750	1.720	1.740	1.740	421,706
2022-10-14	1.750	1.770	1.720	1.740	1.740	462,600
2022-10-13	1.740	1.740	1.710	1.720	1.720	1,852,650
2022-10-12	1.820	1.830	1.730	1.750	1.750	915,600
2022-10-11	1.860	1.870	1.810	1.830	1.830	224,484
2022-10-10	1.850	1.870	1.830	1.830	1.830	360,346
2022-10-07	1.860	1.900	1.840	1.880	1.880	670,542
2022-10-06	1.850	1.920	1.840	1.870	1.870	537,610
2022-10-05	1.780	1.850	1.760	1.820	1.820	1,802,083
2022-10-03	1.770	1.780	1.740	1.750	1.750	502,954
2022-09-30	1.750	1.830	1.750	1.760	1.760	771,952
2022-09-29	1.840	1.850	1.760	1.790	1.790	1,575,534
2022-09-28	1.970	1.970	1.810	1.820	1.820	2,030,153
2022-09-27	2.030	2.030	1.930	1.970	1.970	1,087,003
2022-09-26	2.050	2.060	2.000	2.030	2.030	1,169,045
2022-09-23	2.080	2.100	2.070	2.080	2.080	337,602
2022-09-22	2.110	2.120	2.080	2.100	2.100	323,121
2022-09-21	2.140	2.140	2.100	2.120	2.120	923,700
2022-09-20	2.120	2.130	2.100	2.130	2.130	451,000
2022-09-19	2.140	2.140	2.090	2.120	2.120	336,613
2022-09-16	2.140	2.150	2.100	2.150	2.150	538,000
2022-09-15	2.140	2.140	2.100	2.120	2.120	438,055
2022-09-14	2.130	2.130	2.090	2.110	2.110	361,000
2022-09-13	2.140	2.140	2.110	2.140	2.140	240,941
2022-09-09	2.120	2.140	2.100	2.120	2.120	424,000
2022-09-08	2.130	2.140	2.080	2.120	2.120	729,832
2022-09-07	2.110	2.120	2.080	2.120	2.120	824,640
2022-09-06	2.150	2.180	2.110	2.110	2.110	483,000
2022-09-05	2.170	2.180	2.050	2.180	2.180	1,642,000
2022-09-02	2.500	2.510	2.480	2.490	2.490	1,113,166
2022-09-01	2.490	2.510	2.480	2.500	2.500	806,127
2022-08-31	2.480	2.510	2.480	2.490	2.490	906,467
2022-08-30	2.500	2.520	2.490	2.500	2.500	356,000
2022-08-29	2.520	2.520	2.480	2.510	2.510	892,360
2022-08-26	2.520	2.520	2.490	2.510	2.510	88,000
2022-08-25	2.490	2.520	2.490	2.520	2.520	179,000
2022-08-24	2.510	2.530	2.490	2.490	2.490	451,000
2022-08-23	2.540	2.540	2.510	2.510	2.510	376,887
2022-08-22	2.530	2.540	2.520	2.520	2.520	444,986
2022-08-19	2.510	2.540	2.510	2.530	2.530	137,955
2022-08-18	2.540	2.550	2.520	2.530	2.530	471,096
2022-08-17	2.550	2.560	2.500	2.540	2.540	792,000
2022-08-16	2.510	2.540	2.510	2.540	2.540	362,000
2022-08-15	2.510	2.510	2.490	2.500	2.500	762,575
2022-08-12	2.500	2.520	2.500	2.500	2.500	1,098,398
2022-08-11	2.500	2.510	2.490	2.500	2.500	1,167,328
2022-08-10	2.520	2.520	2.490	2.500	2.500	500,677
2022-08-09	2.500	2.530	2.500	2.520	2.520	1,315,151
2022-08-08	2.500	2.520	2.490	2.490	2.490	292,282
2022-08-05	2.520	2.530	2.490	2.520	2.520	1,527,100
2022-08-04	2.500	2.510	2.480	2.500	2.500	1,551,347
2022-08-03	2.510	2.520	2.470	2.470	2.470	1,627,000
2022-08-02	2.520	2.520	2.470	2.500	2.500	1,166,337
2022-08-01	2.520	2.540	2.510	2.540	2.540	265,384
2022-07-29	2.530	2.570	2.530	2.530	2.530	941,034
2022-07-28	2.530	2.550	2.520	2.550	2.550	447,309
2022-07-27	2.540	2.540	2.520	2.530	2.530	267,068
2022-07-26	2.530	2.560	2.500	2.540	2.540	1,020,000
2022-07-25	2.480	2.540	2.480	2.530	2.530	797,000
2022-07-22	2.520	2.520	2.470	2.480	2.480	488,580
2022-07-21	2.510	2.520	2.480	2.490	2.490	451,000
2022-07-20	2.530	2.530	2.490	2.500	2.500	763,965
2022-07-19	2.520	2.530	2.500	2.510	2.510	747,000
2022-07-18	2.510	2.550	2.510	2.550	2.550	783,728
2022-07-15	2.550	2.550	2.510	2.510	2.510	485,619
2022-07-14	2.590	2.600	2.520	2.540	2.540	1,535,380
2022-07-13	2.590	2.610	2.580	2.580	2.580	560,000
2022-07-12	2.580	2.610	2.580	2.580	2.580	509,768
2022-07-11	2.610	2.610	2.570	2.590	2.590	601,000
2022-07-08	2.600	2.630	2.600	2.620	2.620	568,414
2022-07-07	2.600	2.600	2.570	2.600	2.600	967,000
2022-07-06	2.630	2.630	2.580	2.600	2.600	1,040,281
2022-07-05	2.560	2.630	2.550	2.630	2.630	1,560,000
2022-07-04	2.530	2.570	2.510	2.570	2.570	1,409,590
2022-06-30	2.470	2.550	2.470	2.500	2.500	3,353,010
2022-06-29	2.390	2.530	2.380	2.450	2.450	12,463,658
2022-06-28	2.350	2.360	2.320	2.350	2.350	2,466,336
2022-06-27	2.340	2.360	2.340	2.350	2.350	1,441,342
2022-06-24	2.330	2.350	2.310	2.330	2.330	989,000
2022-06-23	2.280	2.330	2.280	2.330	2.330	1,165,000
2022-06-22	2.310	2.350	2.290	2.300	2.300	887,275
2022-06-21	2.340	2.360	2.330	2.330	2.330	1,174,000
2022-06-20	2.300	2.330	2.300	2.330	2.330	407,000
2022-06-17	2.350	2.360	2.270	2.310	2.310	1,520,667
2022-06-16	2.360	2.380	2.330	2.350	2.350	1,032,000
2022-06-15	2.400	2.400	2.370	2.370	2.370	672,953
2022-06-14	2.420	2.420	2.390	2.400	2.400	549,534
2022-06-13	2.460	2.470	2.410	2.460	2.460	450,000
2022-06-10	2.430	2.450	2.400	2.440	2.440	915,014
2022-06-09	2.420	2.430	2.410	2.420	2.420	459,000
2022-06-08	2.400	2.420	2.400	2.410	2.410	1,402,614
2022-06-07	2.400	2.420	2.400	2.400	2.400	187,333
2022-06-06	2.420	2.420	2.390	2.420	2.420	206,893
2022-06-02	2.390	2.410	2.380	2.400	2.400	198,325
2022-06-01	2.360	2.410	2.360	2.400	2.400	693,281
2022-05-31	2.330	2.370	2.330	2.370	2.370	1,189,281
2022-05-30	2.330	2.350	2.330	2.350	2.350	231,000
2022-05-27	2.340	2.350	2.330	2.350	2.350	193,166
2022-05-26	2.330	2.340	2.300	2.340	2.340	1,310,769
2022-05-25	2.350	2.350	2.330	2.330	2.330	888,756
2022-05-24	2.380	2.380	2.340	2.350	2.350	758,832
2022-05-23	2.360	2.380	2.340	2.380	2.380	384,000
2022-05-20	2.340	2.390	2.340	2.360	2.360	1,757,027
2022-05-19	2.360	2.360	2.320	2.330	2.330	1,128,000
2022-05-18	2.380	2.380	2.350	2.370	2.370	866,046
2022-05-17	2.320	2.370	2.320	2.350	2.350	743,500
2022-05-16	2.350	2.360	2.320	2.330	2.330	396,000
2022-05-13	2.350	2.350	2.310	2.330	2.330	465,664
2022-05-12	2.380	2.380	2.300	2.320	2.320	1,140,572
2022-05-11	2.380	2.390	2.370	2.370	2.370	231,000
2022-05-10	2.370	2.370	2.320	2.350	2.350	3,334,999
2022-05-06	2.400	2.430	2.380	2.380	2.380	937,578
2022-05-05	2.430	2.440	2.400	2.410	2.410	1,550,000
2022-05-04	2.420	2.440	2.400	2.430	2.430	1,132,000
2022-05-03	2.460	2.460	2.430	2.430	2.430	582,000
2022-04-29	2.420	2.460	2.420	2.460	2.460	476,818
2022-04-28	2.410	2.430	2.390	2.430	2.430	1,367,877
2022-04-27	2.450	2.470	2.400	2.410	2.410	2,788,832
2022-04-26	2.470	2.490	2.440	2.490	2.490	924,802
2022-04-25	2.490	2.500	2.440	2.480	2.480	1,171,000
2022-04-22	2.560	2.570	2.490	2.500	2.500	2,655,398
2022-04-21	2.600	2.620	2.560	2.590	2.590	710,035
2022-04-20	2.630	2.630	2.590	2.600	2.600	662,035
2022-04-19	2.620	2.630	2.600	2.600	2.600	440,000
2022-04-14	2.650	2.660	2.640	2.650	2.650	553,127
2022-04-13	2.640	2.650	2.620	2.650	2.650	517,000
2022-04-12	2.650	2.650	2.630	2.640	2.640	446,000
2022-04-11	2.650	2.670	2.640	2.660	2.660	208,718
2022-04-08	2.670	2.680	2.650	2.670	2.670	456,810
2022-04-07	2.670	2.670	2.650	2.670	2.670	153,000
2022-04-06	2.660	2.680	2.660	2.680	2.680	504,183
2022-04-04	2.630	2.650	2.620	2.650	2.650	544,403
2022-04-01	2.640	2.660	2.620	2.640	2.640	864,968
2022-03-31	2.640	2.660	2.610	2.660	2.660	363,000
2022-03-30	2.650	2.650	2.600	2.630	2.630	777,000
2022-03-29	2.640	2.640	2.610	2.640	2.640	443,993
2022-03-28	2.660	2.660	2.620	2.630	2.630	858,411
2022-03-25	2.680	2.690	2.640	2.650	2.650	675,740
2022-03-24	2.680	2.680	2.660	2.680	2.680	540,066
2022-03-23	2.700	2.700	2.660	2.690	2.690	716,882
2022-03-22	2.680	2.690	2.670	2.690	2.690	781,000
2022-03-21	2.680	2.700	2.660	2.690	2.690	345,990
2022-03-18	2.680	2.690	2.620	2.680	2.680	2,288,244
2022-03-17	2.600	2.680	2.600	2.680	2.680	2,271,246
2022-03-16	2.500	2.580	2.470	2.580	2.580	1,921,000
2022-03-15	2.460	2.500	2.390	2.500	2.500	1,861,000
2022-03-14	2.580	2.580	2.460	2.460	2.460	919,308
2022-03-11	2.580	2.580	2.510	2.580	2.580	1,687,000
2022-03-10	2.580	2.590	2.550	2.580	2.580	780,506
2022-03-09	2.580	2.580	2.530	2.570	2.570	694,000
2022-03-08	2.580	2.610	2.550	2.560	2.560	858,359
2022-03-07	2.600	2.620	2.530	2.620	2.620	888,281
2022-03-04	2.650	2.650	2.600	2.630	2.630	867,562
2022-03-03	2.680	2.690	2.650	2.650	2.650	763,293
2022-03-02	2.650	2.670	2.610	2.670	2.670	1,039,000
2022-03-01	2.690	2.700	2.650	2.700	2.700	498,145
2022-02-28	2.730	2.730	2.630	2.700	2.700	2,331,295
2022-02-25	2.700	2.730	2.680	2.700	2.700	1,212,915
2022-02-24	2.790	2.790	2.680	2.680	2.680	1,726,746
2022-02-23	2.800	2.800	2.740	2.800	2.800	547,014
2022-02-22	2.800	2.800	2.730	2.790	2.790	1,115,000
2022-02-21	2.830	2.860	2.790	2.820	2.820	1,922,579
2022-02-18	2.870	2.870	2.830	2.870	2.870	1,264,003
2022-02-17	2.860	2.870	2.820	2.850	2.850	946,312
2022-02-16	2.820	2.870	2.820	2.860	2.860	2,875,182
2022-02-15	2.830	2.830	2.790	2.820	2.820	755,519
2022-02-14	2.820	2.820	2.780	2.810	2.810	1,285,000
2022-02-11	2.880	2.880	2.800	2.840	2.840	1,476,000
2022-02-10	2.850	2.870	2.840	2.850	2.850	511,747
2022-02-09	2.850	2.860	2.830	2.860	2.860	2,006,000
2022-02-08	2.840	2.900	2.840	2.850	2.850	588,242
2022-02-07	2.840	2.850	2.820	2.840	2.840	934,559
2022-02-04	2.820	2.840	2.800	2.840	2.840	1,799,316
2022-01-31	2.820	2.820	2.780	2.820	2.820	445,281
2022-01-28	2.800	2.830	2.780	2.800	2.800	775,093
2022-01-27	2.900	2.900	2.770	2.820	2.820	1,830,997
2022-01-26	2.830	2.920	2.810	2.850	2.850	3,984,603
2022-01-25	2.850	2.850	2.800	2.830	2.830	1,519,811
2022-01-24	2.780	2.860	2.760	2.860	2.860	1,052,106
2022-01-21	2.850	2.850	2.800	2.800	2.800	903,352
2022-01-20	2.850	2.850	2.820	2.850	2.850	1,191,000
2022-01-19	2.850	2.860	2.820	2.850	2.850	1,326,000
2022-01-18	2.870	2.870	2.820	2.860	2.860	1,125,000
2022-01-17	2.870	2.880	2.850	2.870	2.870	495,000
2022-01-14	2.860	2.880	2.850	2.870	2.870	833,000
2022-01-13	2.880	2.880	2.840	2.870	2.870	1,541,965
2022-01-12	2.880	2.890	2.850	2.870	2.870	797,485
2022-01-11	2.860	2.880	2.850	2.880	2.880	915,500
2022-01-10	2.850	2.880	2.840	2.880	2.880	1,505,000
2022-01-07	2.900	2.900	2.830	2.880	2.880	2,008,571
2022-01-06	2.920	2.920	2.830	2.900	2.900	1,791,221
2022-01-05	2.950	2.950	2.860	2.890	2.890	2,167,379
2022-01-04	2.890	2.940	2.850	2.940	2.940	3,720,251
2022-01-03	2.850	2.880	2.800	2.870	2.870	1,116,808
2021-12-31	2.760	2.840	2.740	2.840	2.840	3,449,000
2021-12-30	2.700	2.760	2.680	2.760	2.760	3,910,924
2021-12-29	2.680	2.740	2.640	2.740	2.740	1,546,500
2021-12-28	2.650	2.700	2.630	2.700	2.700	1,683,405
2021-12-24	2.630	2.640	2.600	2.640	2.640	1,249,260
2021-12-23	2.620	2.630	2.600	2.620	2.620	1,112,000
2021-12-22	2.620	2.620	2.580	2.620	2.620	1,780,740
2021-12-21	2.570	2.620	2.560	2.620	2.620	2,963,603
2021-12-20	2.560	2.610	2.550	2.610	2.610	1,802,118
2021-12-17	2.580	2.580	2.560	2.560	2.560	1,652,014
2021-12-16	2.550	2.570	2.540	2.550	2.550	918,662
2021-12-15	2.570	2.580	2.540	2.540	2.540	3,509,095
2021-12-14	2.550	2.570	2.530	2.570	2.570	3,442,000
2021-12-13	2.580	2.590	2.550	2.570	2.570	2,762,000
2021-12-10	2.600	2.600	2.550	2.590	2.590	2,247,659
2021-12-09	2.570	2.600	2.530	2.600	2.600	2,831,279
2021-12-08	2.580	2.580	2.500	2.580	2.580	2,332,382
2021-12-07	2.450	2.580	2.410	2.580	2.580	3,357,187
2021-12-06	2.430	2.440	2.380	2.380	2.380	822,000
2021-12-03	2.410	2.440	2.400	2.420	2.420	886,000
2021-12-02	2.380	2.410	2.370	2.400	2.400	928,001
2021-12-01	2.400	2.450	2.360	2.380	2.380	2,033,464
2021-11-30	2.540	2.550	2.390	2.390	2.390	3,222,096
2021-11-29	2.520	2.520	2.490	2.500	2.500	961,977
2021-11-26	2.520	2.540	2.500	2.520	2.520	960,000
2021-11-25	2.530	2.540	2.500	2.530	2.530	884,893
2021-11-24	2.540	2.540	2.500	2.510	2.510	562,556
2021-11-23	2.500	2.540	2.490	2.540	2.540	888,000
2021-11-22	2.520	2.520	2.490	2.510	2.510	898,000
2021-11-19	2.500	2.550	2.480	2.520	2.520	1,145,392
2021-11-18	2.480	2.520	2.460	2.520	2.520	951,315
2021-11-17	2.500	2.500	2.470	2.480	2.480	580,794
2021-11-16	2.500	2.500	2.490	2.500	2.500	353,556
2021-11-15	2.510	2.520	2.500	2.500	2.500	502,000
2021-11-12	2.500	2.520	2.470	2.500	2.500	695,000
2021-11-11	2.500	2.550	2.490	2.530	2.530	397,000
2021-11-10	2.490	2.500	2.470	2.500	2.500	649,000
2021-11-09	2.530	2.530	2.490	2.490	2.490	1,029,000
2021-11-08	2.500	2.550	2.500	2.550	2.550	266,377
2021-11-05	2.500	2.500	2.460	2.490	2.490	540,409
2021-11-04	2.480	2.500	2.480	2.500	2.500	448,000
2021-11-03	2.570	2.570	2.490	2.500	2.500	1,809,402
2021-11-02	2.590	2.590	2.550	2.550	2.550	1,051,994
2021-11-01	2.580	2.610	2.570	2.570	2.570	1,679,000
2021-10-29	2.670	2.680	2.570	2.570	2.570	4,609,737
2021-10-28	2.640	2.670	2.610	2.670	2.670	1,896,841
2021-10-27	2.650	2.700	2.610	2.650	2.650	2,029,844
2021-10-26	2.690	2.750	2.600	2.650	2.650	4,494,000
2021-10-25	2.650	2.680	2.610	2.680	2.680	2,116,914
2021-10-22	2.640	2.660	2.600	2.650	2.650	2,069,732
2021-10-21	2.590	2.650	2.580	2.610	2.610	1,260,887
2021-10-20	2.620	2.620	2.580	2.580	2.580	1,464,184
2021-10-19	2.640	2.640	2.610	2.620	2.620	516,075
2021-10-18	2.630	2.640	2.600	2.640	2.640	182,756
2021-10-15	2.650	2.660	2.590	2.590	2.590	1,504,000
2021-10-13	2.640	2.640	2.640	2.640	2.640	0
2021-10-12	2.650	2.650	2.620	2.650	2.650	292,000
2021-10-11	2.650	2.650	2.620	2.650	2.650	435,373
2021-10-08	2.660	2.670	2.630	2.650	2.650	598,664
2021-10-07	2.670	2.680	2.660	2.660	2.660	603,000
2021-10-06	2.670	2.680	2.660	2.670	2.670	736,000
2021-10-05	2.670	2.680	2.650	2.670	2.670	651,461
2021-10-04	2.640	2.670	2.600	2.670	2.670	833,065
2021-09-30	2.600	2.640	2.580	2.640	2.640	902,125
2021-09-29	2.640	2.640	2.580	2.600	2.600	631,000
2021-09-28	2.640	2.640	2.610	2.610	2.610	596,000
2021-09-27	2.690	2.720	2.560	2.630	2.630	3,333,000
2021-09-24	2.730	2.750	2.670	2.730	2.730	822,000
2021-09-23	2.710	2.770	2.670	2.770	2.770	854,556
2021-09-21	2.690	2.700	2.610	2.700	2.700	1,435,406
2021-09-20	2.680	2.700	2.560	2.700	2.700	856,000
2021-09-17	2.690	2.690	2.620	2.640	2.640	1,080,045
2021-09-16	2.750	2.780	2.690	2.690	2.690	864,984
2021-09-15	2.810	2.820	2.750	2.760	2.760	662,000
2021-09-14	2.820	2.840	2.800	2.800	2.800	377,643
2021-09-13	2.780	2.820	2.770	2.820	2.820	199,059
2021-09-10	2.820	2.820	2.730	2.810	2.810	935,000
2021-09-09	2.820	2.820	2.770	2.800	2.800	396,000
2021-09-08	2.770	2.820	2.770	2.800	2.800	744,076
2021-09-07	2.780	2.800	2.750	2.800	2.800	2,105,546
2021-09-06	2.800	2.810	2.760	2.810	2.810	871,531
2021-09-03	2.820	2.820	2.750	2.790	2.790	1,766,000
2021-09-02	2.800	2.850	2.760	2.800	2.800	2,874,765
2021-09-01	2.820	2.850	2.780	2.850	2.850	1,093,420
2021-08-31	2.760	2.830	2.740	2.820	2.820	891,192
2021-08-30	2.750	2.760	2.680	2.760	2.760	1,428,877
2021-08-27	2.720	2.750	2.680	2.750	2.750	767,000
2021-08-26	2.880	2.880	2.830	2.850	2.850	1,708,000
2021-08-25	2.900	2.900	2.830	2.870	2.870	1,813,001
2021-08-24	2.850	2.890	2.820	2.880	2.880	2,184,562
2021-08-23	2.870	2.880	2.810	2.860	2.860	2,306,000
2021-08-20	2.900	2.900	2.780	2.860	2.860	3,470,098
2021-08-19	2.970	2.990	2.890	2.910	2.910	1,124,745
2021-08-18	2.970	3.000	2.970	2.990	2.990	361,540
2021-08-17	3.020	3.030	2.980	2.990	2.990	474,304
2021-08-16	3.050	3.050	3.010	3.020	3.020	792,446
2021-08-13	3.040	3.050	3.000	3.000	3.000	603,000
2021-08-12	3.080	3.080	3.030	3.030	3.030	137,488
2021-08-11	3.070	3.090	3.050	3.090	3.090	424,229
2021-08-10	3.060	3.080	3.040	3.070	3.070	477,085
2021-08-09	3.080	3.090	3.050	3.090	3.090	576,529
2021-08-06	3.100	3.100	3.060	3.090	3.090	541,624
2021-08-05	3.020	3.090	3.020	3.080	3.080	316,000
2021-08-04	3.020	3.090	3.020	3.080	3.080	488,371
2021-08-03	3.070	3.080	3.040	3.060	3.060	320,959
2021-08-02	3.020	3.120	3.020	3.070	3.070	631,002
2021-07-30	3.050	3.080	3.000	3.080	3.080	436,000
2021-07-29	3.060	3.060	3.030	3.060	3.060	280,438
2021-07-28	3.000	3.030	2.980	3.020	3.020	421,743
2021-07-27	2.960	3.040	2.940	3.000	3.000	1,547,900
2021-07-26	3.030	3.030	2.960	2.980	2.980	980,000
2021-07-23	3.070	3.080	3.040	3.050	3.050	342,199
2021-07-22	3.050	3.120	3.050	3.080	3.080	307,391
2021-07-21	3.080	3.130	3.050	3.050	3.050	418,000
2021-07-20	3.080	3.120	3.060	3.120	3.120	688,948
2021-07-19	3.100	3.130	3.070	3.120	3.120	808,000
2021-07-16	3.110	3.130	3.100	3.120	3.120	1,052,896
2021-07-15	3.100	3.150	3.090	3.150	3.150	723,500
2021-07-14	3.080	3.150	3.020	3.150	3.150	1,104,150
2021-07-13	3.150	3.180	3.120	3.160	3.160	2,580,394
2021-07-12	3.110	3.170	3.110	3.120	3.120	1,093,683
2021-07-09	3.080	3.110	3.070	3.110	3.110	403,007
2021-07-08	3.110	3.110	3.070	3.080	3.080	582,124
2021-07-07	3.080	3.100	3.010	3.100	3.100	1,795,000
2021-07-06	3.050	3.050	2.990	3.050	3.050	2,161,926
2021-07-05	3.050	3.090	2.990	3.050	3.050	2,952,000
2021-07-02	2.930	3.120	2.930	3.070	3.070	2,780,146
2021-06-30	3.040	3.050	2.930	2.930	2.930	1,043,155
2021-06-29	3.080	3.120	3.020	3.040	3.040	1,048,472
2021-06-28	3.120	3.120	3.000	3.040	3.040	383,908
2021-06-25	3.160	3.250	3.080	3.120	3.120	4,316,596
2021-06-24	2.950	3.160	2.950	3.140	3.140	2,978,477
2021-06-23	2.960	2.970	2.910	2.950	2.950	777,284
2021-06-22	2.910	2.930	2.890	2.930	2.930	328,668
2021-06-21	2.920	2.940	2.880	2.880	2.880	1,197,870
2021-06-18	2.880	2.950	2.880	2.950	2.950	689,465
2021-06-17	2.930	2.940	2.900	2.900	2.900	112,369
2021-06-16	2.910	2.970	2.900	2.930	2.930	1,715,413
2021-06-15	2.900	2.900	2.850	2.880	2.880	452,000
2021-06-11	2.870	2.910	2.860	2.870	2.870	458,000
2021-06-10	2.900	2.910	2.880	2.880	2.880	243,200
2021-06-09	2.920	2.920	2.870	2.870	2.870	250,179
2021-06-08	2.900	2.910	2.880	2.900	2.900	394,342
2021-06-07	2.920	2.930	2.880	2.900	2.900	542,560
2021-06-04	2.860	2.900	2.850	2.900	2.900	1,010,041
2021-06-03	2.830	2.860	2.820	2.860	2.860	217,152
2021-06-02	2.860	2.860	2.800	2.800	2.800	367,870
2021-06-01	2.850	2.860	2.820	2.860	2.860	427,367
2021-05-31	2.800	2.850	2.780	2.850	2.850	558,155
2021-05-28	2.800	2.850	2.790	2.790	2.790	805,583
2021-05-27	2.760	2.880	2.750	2.880	2.880	3,816,281
2021-05-26	2.750	2.770	2.740	2.760	2.760	1,703,098
2021-05-25	2.770	2.770	2.740	2.760	2.760	1,222,000
2021-05-24	2.740	2.760	2.720	2.740	2.740	536,169
2021-05-21	2.760	2.760	2.730	2.740	2.740	634,000
2021-05-20	2.740	2.770	2.720	2.750	2.750	1,051,555
2021-05-18	2.700	2.740	2.680	2.740	2.740	582,160
2021-05-17	2.670	2.710	2.670	2.680	2.680	236,000
2021-05-14	2.680	2.690	2.660	2.680	2.680	504,452
2021-05-13	2.710	2.710	2.670	2.690	2.690	468,136
2021-05-12	2.700	2.730	2.670	2.710	2.710	1,498,137
2021-05-11	2.780	2.780	2.730	2.750	2.750	735,682
2021-05-10	2.830	2.830	2.760	2.770	2.770	169,000
2021-05-07	2.770	2.830	2.770	2.810	2.810	774,363
2021-05-06	2.780	2.800	2.750	2.800	2.800	341,400
2021-05-05	2.740	2.770	2.740	2.750	2.750	240,200
2021-05-04	2.740	2.760	2.720	2.760	2.760	110,912
2021-05-03	2.750	2.750	2.710	2.730	2.730	288,966
2021-04-30	2.780	2.780	2.740	2.750	2.750	441,284
2021-04-29	2.780	2.780	2.750	2.750	2.750	198,120
2021-04-28	2.770	2.770	2.750	2.760	2.760	281,870
2021-04-27	2.750	2.790	2.750	2.770	2.770	469,031
2021-04-26	2.780	2.780	2.740	2.750	2.750	663,108
2021-04-23	2.790	2.790	2.730	2.770	2.770	1,276,570
2021-04-22	2.880	2.880	2.760	2.760	2.760	1,792,000
2021-04-21	2.870	2.870	2.810	2.860	2.860	562,001
2021-04-20	2.870	2.880	2.850	2.880	2.880	161,000
2021-04-19	2.870	2.880	2.850	2.860	2.860	164,010
2021-04-16	2.830	2.870	2.830	2.870	2.870	125,000
2021-04-15	2.840	2.870	2.830	2.830	2.830	441,747
2021-04-14	2.900	2.900	2.830	2.830	2.830	799,634
2021-04-13	2.900	2.900	2.850	2.890	2.890	911,933
2021-04-12	2.940	2.940	2.830	2.900	2.900	627,359
2021-04-09	2.960	2.960	2.900	2.940	2.940	144,463
2021-04-08	2.930	2.970	2.930	2.930	2.930	263,562
2021-04-07	3.000	3.000	2.940	2.970	2.970	922,024
2021-04-01	2.960	2.960	2.920	2.960	2.960	486,486
2021-03-31	2.940	2.960	2.890	2.940	2.940	1,367,000
2021-03-30	2.920	2.930	2.860	2.930	2.930	783,000
2021-03-29	2.870	2.890	2.860	2.890	2.890	776,037
2021-03-26	2.900	2.900	2.840	2.900	2.900	953,000
2021-03-25	2.890	2.910	2.860	2.910	2.910	729,283
2021-03-24	2.980	2.980	2.900	2.900	2.900	1,159,312
2021-03-23	2.960	2.990	2.940	2.990	2.990	993,301
2021-03-22	2.970	3.000	2.950	3.000	3.000	1,047,062
2021-03-19	2.970	3.020	2.960	3.010	3.010	1,704,518
2021-03-18	2.990	3.010	2.930	3.010	3.010	3,276,117
2021-03-17	2.850	2.980	2.830	2.980	2.980	3,034,900
2021-03-16	2.790	2.830	2.780	2.830	2.830	1,205,000
2021-03-15	2.800	2.810	2.770	2.800	2.800	1,031,157
2021-03-12	2.790	2.810	2.780	2.800	2.800	2,695,510
2021-03-11	2.780	2.790	2.760	2.790	2.790	909,011
2021-03-10	2.810	2.810	2.750	2.790	2.790	1,053,553
2021-03-09	2.780	2.810	2.740	2.810	2.810	947,109
2021-03-08	2.820	2.830	2.740	2.750	2.750	1,148,000
2021-03-05	2.790	2.800	2.750	2.800	2.800	888,802
2021-03-04	2.780	2.790	2.700	2.790	2.790	1,053,017
2021-03-03	2.790	2.800	2.750	2.800	2.800	801,001
2021-03-02	2.780	2.810	2.740	2.780	2.780	840,493
2021-03-01	2.780	2.790	2.720	2.780	2.780	1,629,450
2021-02-26	2.800	2.800	2.710	2.780	2.780	1,022,250
2021-02-25	2.780	2.840	2.730	2.820	2.820	2,421,709
2021-02-24	2.770	2.790	2.710	2.770	2.770	1,040,000
2021-02-23	2.760	2.800	2.740	2.790	2.790	836,479
2021-02-22	2.760	2.790	2.750	2.760	2.760	616,741
2021-02-19	2.750	2.770	2.720	2.760	2.760	602,324
2021-02-18	2.800	2.800	2.750	2.750	2.750	417,264
2021-02-17	2.820	2.840	2.790	2.800	2.800	833,630
2021-02-16	2.760	2.820	2.750	2.790	2.790	1,383,543
2021-02-11	2.750	2.780	2.750	2.760	2.760	263,000
2021-02-10	2.800	2.800	2.740	2.750	2.750	657,386
2021-02-09	2.770	2.780	2.750	2.780	2.780	754,079
2021-02-08	2.710	2.780	2.690	2.780	2.780	490,327
2021-02-05	2.700	2.750	2.690	2.710	2.710	288,827
2021-02-04	2.700	2.750	2.680	2.750	2.750	497,205
2021-02-03	2.750	2.770	2.660	2.680	2.680	864,791
2021-02-02	2.810	2.810	2.730	2.730	2.730	719,019
2021-02-01	2.840	2.840	2.790	2.790	2.790	1,016,643
2021-01-29	2.820	2.840	2.770	2.840	2.840	1,305,552
2021-01-28	2.850	2.850	2.750	2.810	2.810	1,725,673
2021-01-27	2.840	2.850	2.790	2.850	2.850	1,070,000
2021-01-26	2.860	2.860	2.790	2.840	2.840	514,000
2021-01-25	2.830	2.860	2.800	2.840	2.840	956,375
2021-01-22	2.880	2.880	2.770	2.790	2.790	902,155
2021-01-21	2.860	2.880	2.760	2.860	2.860	1,358,521
2021-01-20	2.880	2.880	2.800	2.840	2.840	1,171,718
2021-01-19	2.760	2.810	2.740	2.760	2.760	1,321,000
2021-01-18	2.740	2.750	2.720	2.720	2.720	388,406
2021-01-15	2.750	2.750	2.720	2.730	2.730	178,000
2021-01-14	2.770	2.780	2.740	2.780	2.780	715,300
2021-01-13	2.780	2.780	2.710	2.760	2.760	1,284,044
2021-01-12	2.820	2.820	2.760	2.760	2.760	854,000
2021-01-11	2.840	2.840	2.790	2.810	2.810	642,125
2021-01-08	2.940	2.940	2.840	2.840	2.840	1,522,744
2021-01-07	2.910	2.930	2.750	2.900	2.900	3,265,000
2021-01-06	2.980	3.000	2.950	2.960	2.960	1,983,347
2021-01-05	2.970	2.980	2.870	2.980	2.980	2,203,200
2021-01-04	2.890	2.940	2.880	2.940	2.940	2,160,142
2020-12-31	2.800	2.890	2.770	2.880	2.880	3,119,429
2020-12-30	2.800	2.870	2.750	2.810	2.810	3,800,281
2020-12-29	2.870	2.870	2.730	2.790	2.790	4,828,565
2020-12-28	2.710	2.900	2.670	2.890	2.890	2,652,702
2020-12-24	2.690	2.700	2.630	2.700	2.700	1,769,553
2020-12-23	2.630	2.650	2.580	2.650	2.650	2,321,000
2020-12-22	2.610	2.630	2.560	2.560	2.560	887,052
2020-12-21	2.670	2.670	2.620	2.650	2.650	706,853
2020-12-18	2.690	2.690	2.620	2.680	2.680	732,648
2020-12-17	2.670	2.670	2.620	2.620	2.620	1,173,582
2020-12-16	2.780	2.780	2.680	2.680	2.680	1,311,556
2020-12-15	2.770	2.780	2.700	2.750	2.750	2,284,000
2020-12-14	2.680	2.780	2.660	2.730	2.730	3,489,844
2020-12-11	2.670	2.680	2.610	2.670	2.670	1,984,200
2020-12-10	2.610	2.660	2.570	2.660	2.660	2,010,122
2020-12-09	2.610	2.620	2.550	2.620	2.620	2,728,000
2020-12-08	2.610	2.610	2.540	2.590	2.590	1,880,483
2020-12-07	2.620	2.620	2.550	2.590	2.590	2,031,051
2020-12-04	2.590	2.600	2.570	2.600	2.600	1,361,281
2020-12-03	2.580	2.590	2.540	2.590	2.590	1,190,783
2020-12-02	2.580	2.580	2.530	2.580	2.580	983,992
2020-12-01	2.550	2.550	2.490	2.550	2.550	1,076,030
2020-11-30	2.460	2.560	2.460	2.560	2.560	4,107,816
2020-11-27	2.400	2.460	2.360	2.460	2.460	1,628,135
2020-11-26	2.370	2.390	2.290	2.390	2.390	1,412,000
2020-11-25	2.440	2.440	2.290	2.330	2.330	2,564,135
2020-11-24	2.420	2.420	2.360	2.370	2.370	1,177,000
2020-11-23	2.430	2.450	2.380	2.380	2.380	787,189
2020-11-20	2.500	2.500	2.400	2.450	2.450	703,851
2020-11-19	2.500	2.500	2.460	2.470	2.470	363,000
2020-11-18	2.470	2.500	2.440	2.480	2.480	934,655
2020-11-17	2.410	2.480	2.410	2.480	2.480	1,872,370
2020-11-16	2.380	2.420	2.370	2.410	2.410	626,720
2020-11-13	2.380	2.420	2.360	2.380	2.380	529,146
2020-11-12	2.400	2.410	2.350	2.390	2.390	602,711
2020-11-11	2.320	2.500	2.320	2.410	2.410	2,233,000
2020-11-10	2.350	2.350	2.290	2.320	2.320	1,105,781
2020-11-09	2.310	2.340	2.260	2.280	2.280	472,067
2020-11-06	2.240	2.300	2.240	2.300	2.300	251,169
2020-11-05	2.290	2.330	2.290	2.300	2.300	779,000
2020-11-04	2.270	2.310	2.240	2.310	2.310	865,058
2020-11-03	2.250	2.280	2.230	2.260	2.260	397,629
2020-11-02	2.290	2.300	2.230	2.240	2.240	315,000
2020-10-30	2.260	2.320	2.260	2.290	2.290	1,191,661
2020-10-29	2.210	2.290	2.200	2.290	2.290	1,102,377
2020-10-28	2.220	2.220	2.190	2.190	2.190	328,016
2020-10-27	2.210	2.250	2.180	2.230	2.230	1,184,991
2020-10-23	2.230	2.240	2.200	2.200	2.200	529,082
2020-10-22	2.230	2.240	2.210	2.220	2.220	300,000
2020-10-21	2.240	2.250	2.230	2.230	2.230	232,962
2020-10-20	2.280	2.290	2.180	2.240	2.240	763,010
2020-10-19	2.270	2.270	2.240	2.250	2.250	612,062
2020-10-16	2.280	2.280	2.230	2.240	2.240	606,000
2020-10-15	2.280	2.300	2.230	2.260	2.260	934,249
2020-10-14	2.200	2.280	2.190	2.280	2.280	777,000
2020-10-13	2.200	2.200	2.200	2.200	2.200	0
2020-10-12	2.220	2.220	2.190	2.200	2.200	476,031
2020-10-09	2.170	2.210	2.170	2.210	2.210	697,268
2020-10-08	2.160	2.190	2.140	2.170	2.170	541,000
2020-10-07	2.200	2.200	2.160	2.160	2.160	543,836
2020-10-06	2.210	2.210	2.130	2.200	2.200	474,648
2020-10-05	2.180	2.190	2.160	2.180	2.180	549,356
2020-09-30	2.130	2.180	2.100	2.170	2.170	517,191
2020-09-29	2.110	2.130	2.100	2.110	2.110	216,000
2020-09-28	2.120	2.130	2.070	2.130	2.130	545,238
2020-09-25	2.160	2.220	2.110	2.120	2.120	761,000
2020-09-24	2.200	2.200	2.150	2.160	2.160	991,433
2020-09-23	2.230	2.250	2.180	2.200	2.200	718,000
2020-09-22	2.230	2.250	2.220	2.230	2.230	383,000
2020-09-21	2.280	2.280	2.230	2.230	2.230	364,088
2020-09-18	2.310	2.320	2.230	2.270	2.270	1,503,462
2020-09-17	2.520	2.540	2.450	2.460	2.460	2,081,000
2020-09-16	2.520	2.520	2.480	2.480	2.480	1,111,984
2020-09-15	2.470	2.520	2.440	2.480	2.480	3,836,000
2020-09-14	2.460	2.480	2.440	2.450	2.450	1,028,372
2020-09-11	2.490	2.490	2.450	2.460	2.460	1,252,000
2020-09-10	2.450	2.460	2.410	2.460	2.460	690,315
2020-09-09	2.450	2.470	2.420	2.440	2.440	192,000
2020-09-08	2.450	2.470	2.440	2.470	2.470	596,000
2020-09-07	2.460	2.500	2.440	2.440	2.440	783,020
2020-09-04	2.480	2.480	2.430	2.450	2.450	435,286
2020-09-03	2.490	2.500	2.460	2.470	2.470	210,000
2020-09-02	2.510	2.510	2.450	2.490	2.490	514,000
2020-09-01	2.500	2.500	2.450	2.470	2.470	481,434
2020-08-31	2.470	2.530	2.460	2.490	2.490	1,002,201
2020-08-28	2.430	2.480	2.420	2.470	2.470	1,131,000
2020-08-27	2.460	2.460	2.420	2.440	2.440	546,500
2020-08-26	2.480	2.480	2.440	2.470	2.470	461,000
2020-08-25	2.480	2.490	2.460	2.460	2.460	846,000
2020-08-24	2.480	2.480	2.460	2.470	2.470	455,561
2020-08-21	2.490	2.500	2.460	2.470	2.470	251,203
2020-08-20	2.490	2.490	2.460	2.460	2.460	261,307
2020-08-19	2.520	2.520	2.480	2.490	2.490	198,000
2020-08-18	2.550	2.550	2.470	2.480	2.480	594,281
2020-08-17	2.530	2.530	2.480	2.490	2.490	1,296,704
2020-08-14	2.470	2.530	2.460	2.520	2.520	1,308,261
2020-08-13	2.520	2.520	2.430	2.480	2.480	730,969
2020-08-12	2.410	2.500	2.390	2.500	2.500	1,857,445
2020-08-11	2.360	2.410	2.350	2.390	2.390	660,000
2020-08-10	2.330	2.380	2.320	2.350	2.350	1,263,177
2020-08-07	2.360	2.380	2.320	2.330	2.330	538,437
2020-08-06	2.360	2.360	2.330	2.360	2.360	373,000
2020-08-05	2.330	2.360	2.300	2.360	2.360	499,634
2020-08-04	2.300	2.320	2.290	2.310	2.310	795,765
2020-08-03	2.300	2.300	2.270	2.280	2.280	643,000
2020-07-31	2.290	2.310	2.290	2.300	2.300	117,106
2020-07-30	2.310	2.310	2.290	2.290	2.290	511,000
2020-07-29	2.290	2.310	2.270	2.280	2.280	733,802
2020-07-28	2.280	2.310	2.270	2.280	2.280	1,140,281
2020-07-27	2.330	2.330	2.260	2.260	2.260	1,216,000
2020-07-24	2.310	2.330	2.260	2.310	2.310	1,590,148
2020-07-23	2.330	2.330	2.270	2.310	2.310	2,092,163
2020-07-22	2.370	2.390	2.300	2.310	2.310	871,148
2020-07-21	2.340	2.380	2.290	2.340	2.340	1,686,987
2020-07-20	2.320	2.330	2.280	2.330	2.330	578,000
2020-07-17	2.300	2.320	2.200	2.320	2.320	3,232,000
2020-07-16	2.350	2.350	2.290	2.290	2.290	920,000
2020-07-15	2.410	2.410	2.300	2.330	2.330	1,645,256
2020-07-14	2.400	2.410	2.370	2.380	2.380	516,616
2020-07-13	2.450	2.450	2.400	2.410	2.410	1,164,542
2020-07-10	2.470	2.470	2.420	2.440	2.440	957,000
2020-07-09	2.500	2.500	2.460	2.460	2.460	1,487,364
2020-07-08	2.490	2.500	2.460	2.500	2.500	803,211
2020-07-07	2.600	2.600	2.480	2.500	2.500	1,852,692
2020-07-06	2.410	2.590	2.390	2.580	2.580	3,372,335
2020-07-03	2.460	2.460	2.390	2.410	2.410	1,490,577
2020-07-02	2.480	2.480	2.420	2.460	2.460	4,064,376
2020-06-30	2.420	2.530	2.410	2.530	2.530	2,041,935
2020-06-29	2.460	2.470	2.400	2.410	2.410	736,000
2020-06-26	2.550	2.550	2.460	2.500	2.500	1,217,835
2020-06-24	2.420	2.540	2.380	2.530	2.530	1,088,018
2020-06-23	2.390	2.410	2.350	2.370	2.370	842,276
2020-06-22	2.410	2.410	2.340	2.370	2.370	1,151,000
2020-06-19	2.390	2.420	2.370	2.380	2.380	1,262,244
2020-06-18	2.430	2.440	2.370	2.400	2.400	455,892
2020-06-17	2.400	2.420	2.380	2.390	2.390	789,000
2020-06-16	2.460	2.470	2.410	2.410	2.410	439,797
2020-06-15	2.380	2.460	2.380	2.460	2.460	1,309,437
2020-06-12	2.360	2.420	2.340	2.380	2.380	1,053,426
2020-06-11	2.520	2.520	2.400	2.430	2.430	1,176,849
2020-06-10	2.510	2.530	2.470	2.490	2.490	1,140,610
2020-06-09	2.530	2.570	2.510	2.550	2.550	1,258,936
2020-06-08	2.550	2.560	2.500	2.530	2.530	1,902,879
2020-06-05	2.500	2.610	2.470	2.520	2.520	1,745,884
2020-06-04	2.420	2.520	2.400	2.500	2.500	1,245,845
2020-06-03	2.460	2.460	2.390	2.420	2.420	1,365,517
2020-06-02	2.340	2.480	2.340	2.440	2.440	2,060,873
2020-06-01	2.250	2.370	2.240	2.340	2.340	1,539,981
2020-05-29	2.310	2.310	2.250	2.260	2.260	1,198,277
2020-05-28	2.320	2.330	2.280	2.310	2.310	1,150,527
2020-05-27	2.370	2.380	2.320	2.340	2.340	951,038
2020-05-26	2.370	2.440	2.370	2.400	2.400	828,554
2020-05-25	2.530	2.530	2.300	2.370	2.370	3,475,219
2020-05-22	2.610	2.610	2.480	2.520	2.520	3,207,957
2020-05-21	2.620	2.650	2.590	2.650	2.650	845,000
2020-05-20	2.680	2.680	2.580	2.620	2.620	1,262,000
2020-05-19	2.700	2.730	2.640	2.650	2.650	1,934,254
2020-05-18	2.690	2.700	2.640	2.680	2.680	891,603
2020-05-15	2.650	2.700	2.600	2.700	2.700	711,483
2020-05-14	2.650	2.670	2.590	2.640	2.640	1,422,493
2020-05-13	2.730	2.740	2.670	2.690	2.690	1,739,185
2020-05-12	2.710	2.730	2.690	2.730	2.730	919,000
2020-05-11	2.750	2.780	2.690	2.750	2.750	1,384,603
2020-05-08	2.750	2.780	2.700	2.750	2.750	795,387
2020-05-07	2.720	2.750	2.700	2.750	2.750	715,224
2020-05-06	2.720	2.750	2.660	2.740	2.740	570,033
2020-05-05	2.740	2.750	2.700	2.720	2.720	524,266
2020-05-04	2.730	2.810	2.600	2.740	2.740	4,062,613
2020-04-29	2.610	2.800	2.600	2.750	2.750	2,030,535
2020-04-28	2.600	2.620	2.530	2.600	2.600	1,316,863
2020-04-27	2.620	2.640	2.550	2.600	2.600	1,601,938
2020-04-24	2.610	2.640	2.560	2.600	2.600	1,950,405
2020-04-23	2.680	2.710	2.610	2.640	2.640	1,343,576
2020-04-22	2.670	2.690	2.630	2.690	2.690	407,138
2020-04-21	2.750	2.750	2.640	2.680	2.680	1,199,298
2020-04-20	2.780	2.780	2.710	2.760	2.760	630,694
2020-04-17	2.740	2.790	2.680	2.750	2.750	1,087,509
2020-04-16	2.730	2.750	2.690	2.700	2.700	570,858
2020-04-15	2.780	2.820	2.710	2.740	2.740	909,650
2020-04-14	2.830	2.830	2.760	2.770	2.770	674,809
2020-04-09	2.780	2.830	2.730	2.780	2.780	1,332,294
2020-04-08	2.650	2.750	2.620	2.710	2.710	1,398,814
2020-04-07	2.640	2.670	2.630	2.660	2.660	663,127
2020-04-06	2.650	2.650	2.560	2.610	2.610	872,851
2020-04-03	2.550	2.590	2.480	2.580	2.580	2,681,757
2020-04-02	2.600	2.600	2.520	2.540	2.540	2,025,000
2020-04-01	2.720	2.770	2.600	2.600	2.600	1,408,725
2020-03-31	2.810	2.830	2.640	2.800	2.800	3,532,562
2020-03-30	2.780	2.850	2.740	2.800	2.800	836,214
2020-03-27	2.740	2.930	2.740	2.890	2.890	1,526,031
2020-03-26	2.730	2.750	2.670	2.730	2.730	695,317
2020-03-25	2.600	2.700	2.600	2.700	2.700	1,548,657
2020-03-24	2.490	2.620	2.490	2.540	2.540	1,541,985
2020-03-23	2.470	2.590	2.430	2.480	2.480	3,202,137
2020-03-20	2.650	2.710	2.610	2.680	2.680	1,588,661
2020-03-19	2.760	2.770	2.530	2.610	2.610	3,004,385
2020-03-18	2.850	2.860	2.710	2.740	2.740	1,198,920
2020-03-17	2.890	2.910	2.700	2.840	2.840	2,859,500
2020-03-16	2.950	2.970	2.830	2.900	2.900	1,526,153
2020-03-13	2.820	3.000	2.760	3.000	3.000	2,760,350
2020-03-12	3.130	3.130	3.010	3.010	3.010	2,127,000
2020-03-11	3.240	3.240	3.160	3.190	3.190	779,898
2020-03-10	3.170	3.190	3.100	3.150	3.150	2,386,820
2020-03-09	3.360	3.390	3.020	3.080	3.080	5,531,000
2020-03-06	3.450	3.450	3.390	3.440	3.440	1,207,645
2020-03-05	3.470	3.470	3.430	3.450	3.450	1,367,500
2020-03-04	3.450	3.460	3.410	3.450	3.450	1,196,113
2020-03-03	3.430	3.480	3.420	3.470	3.470	1,729,500
2020-03-02	3.380	3.450	3.380	3.450	3.450	880,761
2020-02-28	3.420	3.440	3.360	3.400	3.400	1,755,784
2020-02-27	3.480	3.480	3.420	3.450	3.450	905,906
2020-02-26	3.420	3.470	3.390	3.470	3.470	1,600,314
2020-02-25	3.420	3.460	3.420	3.450	3.450	1,183,395
2020-02-24	3.510	3.540	3.410	3.450	3.450	1,303,000
2020-02-21	3.550	3.550	3.440	3.500	3.500	2,369,534
2020-02-20	3.460	3.480	3.360	3.480	3.480	1,980,037
2020-02-19	3.350	3.490	3.330	3.380	3.380	737,000
2020-02-18	3.380	3.390	3.350	3.350	3.350	498,000
2020-02-17	3.380	3.390	3.340	3.380	3.380	231,122
2020-02-14	3.400	3.410	3.350	3.380	3.380	214,875
2020-02-13	3.350	3.430	3.340	3.400	3.400	285,299
2020-02-12	3.290	3.400	3.290	3.390	3.390	891,000
2020-02-11	3.290	3.340	3.260	3.270	3.270	1,315,411
2020-02-10	3.370	3.370	3.280	3.280	3.280	2,081,651
2020-02-07	3.370	3.370	3.330	3.350	3.350	518,169
2020-02-06	3.350	3.430	3.330	3.390	3.390	2,358,260
2020-02-05	3.360	3.430	3.350	3.350	3.350	2,585,409
2020-02-04	3.380	3.400	3.300	3.360	3.360	1,276,747
2020-02-03	3.360	3.400	3.310	3.380	3.380	2,264,458
2020-01-31	3.350	3.420	3.330	3.360	3.360	1,024,516
2020-01-30	3.450	3.480	3.380	3.400	3.400	983,028
2020-01-29	3.480	3.490	3.420	3.470	3.470	850,667
2020-01-24	3.520	3.570	3.520	3.560	3.560	141,433
2020-01-23	3.550	3.590	3.520	3.570	3.570	1,011,968
2020-01-22	3.560	3.600	3.530	3.600	3.600	1,118,334
2020-01-21	3.610	3.610	3.570	3.590	3.590	957,319
2020-01-20	3.700	3.700	3.610	3.620	3.620	1,979,017
2020-01-17	3.690	3.700	3.660	3.690	3.690	467,505
2020-01-16	3.740	3.740	3.630	3.650	3.650	1,568,568
2020-01-15	3.660	3.710	3.620	3.710	3.710	1,219,870
2020-01-14	3.660	3.670	3.640	3.650	3.650	888,281
2020-01-13	3.670	3.720	3.640	3.640	3.640	1,365,897
2020-01-10	3.650	3.680	3.630	3.640	3.640	770,711
2020-01-09	3.690	3.700	3.630	3.640	3.640	772,324
2020-01-08	3.760	3.760	3.650	3.650	3.650	493,261
2020-01-07	3.730	3.770	3.710	3.740	3.740	618,340
2020-01-06	3.800	3.800	3.710	3.720	3.720	206,084
2020-01-03	3.840	3.840	3.750	3.760	3.760	782,897
2020-01-02	3.810	3.850	3.760	3.800	3.800	1,061,655
2019-12-31	3.680	3.810	3.680	3.810	3.810	2,021,000
2019-12-30	3.640	3.700	3.640	3.720	3.720	1,768,133
2019-12-27	3.660	3.690	3.610	3.680	3.680	1,350,971
2019-12-24	3.640	3.700	3.620	3.670	3.670	865,984
2019-12-23	3.650	3.700	3.620	3.630	3.630	1,940,602
2019-12-20	3.860	3.860	3.470	3.630	3.630	6,022,890
2019-12-19	3.920	3.920	3.860	3.870	3.870	526,287
2019-12-18	3.890	3.970	3.890	3.930	3.930	1,226,105
2019-12-17	3.940	3.950	3.860	3.930	3.930	1,401,121
2019-12-16	4.000	4.000	3.890	3.930	3.930	1,379,712
2019-12-13	3.800	4.000	3.800	4.000	4.000	4,080,547
2019-12-12	3.800	3.800	3.760	3.800	3.800	970,000
2019-12-11	3.800	3.820	3.750	3.790	3.790	1,549,238
2019-12-10	3.800	3.810	3.730	3.800	3.800	2,386,964
2019-12-09	3.840	3.840	3.770	3.800	3.800	2,681,300
2019-12-06	3.690	3.850	3.650	3.820	3.820	2,635,339
2019-12-05	3.690	3.710	3.660	3.690	3.690	925,697
2019-12-04	3.670	3.710	3.660	3.680	3.680	1,176,074
2019-12-03	3.680	3.710	3.640	3.690	3.690	1,573,695
2019-12-02	3.680	3.710	3.650	3.670	3.670	1,904,779
2019-11-29	3.550	3.690	3.500	3.630	3.630	3,240,443
2019-11-28	3.420	3.500	3.400	3.500	3.500	1,285,000
2019-11-27	3.450	3.450	3.340	3.400	3.400	405,329
2019-11-26	3.440	3.440	3.300	3.440	3.440	327,100
2019-11-25	3.480	3.480	3.280	3.300	3.300	768,811
2019-11-22	3.490	3.500	3.440	3.460	3.460	2,167,184
2019-11-21	3.480	3.490	3.430	3.490	3.490	355,641
2019-11-20	3.500	3.500	3.450	3.460	3.460	746,500
2019-11-19	3.500	3.500	3.440	3.450	3.450	714,967
2019-11-18	3.480	3.490	3.410	3.470	3.470	583,626
2019-11-15	3.470	3.480	3.430	3.460	3.460	998,574
2019-11-14	3.460	3.470	3.410	3.440	3.440	424,295
2019-11-13	3.410	3.460	3.410	3.420	3.420	3,180,799
2019-11-12	3.400	3.490	3.400	3.450	3.450	1,627,003
2019-11-11	3.390	3.400	3.300	3.400	3.400	700,122
2019-11-08	3.380	3.380	3.340	3.350	3.350	269,043
2019-11-07	3.330	3.380	3.330	3.380	3.380	560,000
2019-11-06	3.300	3.340	3.290	3.290	3.290	259,623
2019-11-05	3.310	3.310	3.280	3.300	3.300	408,350
2019-11-04	3.320	3.330	3.270	3.270	3.270	360,001
2019-11-01	3.310	3.310	3.280	3.280	3.280	401,864
2019-10-31	3.290	3.320	3.260	3.320	3.320	359,000
2019-10-30	3.250	3.290	3.230	3.290	3.290	275,625
2019-10-29	3.320	3.320	3.240	3.260	3.260	163,000
2019-10-28	3.320	3.330	3.290	3.300	3.300	331,181
2019-10-25	3.290	3.300	3.250	3.300	3.300	565,694
2019-10-24	3.290	3.290	3.250	3.280	3.280	590,518
2019-10-23	3.240	3.270	3.220	3.270	3.270	478,125
2019-10-22	3.240	3.260	3.200	3.250	3.250	385,000
2019-10-21	3.250	3.250	3.210	3.240	3.240	188,875
2019-10-18	3.300	3.270	3.190	3.220	3.220	256,041
2019-10-17	3.280	3.300	3.240	3.270	3.270	281,803
2019-10-16	3.200	3.270	3.160	3.250	3.250	1,314,172
2019-10-15	3.150	3.190	3.130	3.180	3.180	401,837
2019-10-14	3.170	3.180	3.100	3.130	3.130	694,563
2019-10-11	3.180	3.190	3.080	3.140	3.140	1,328,122
2019-10-10	3.150	3.150	3.060	3.140	3.140	1,154,927
2019-10-09	3.220	3.220	3.120	3.120	3.120	655,000
2019-10-08	3.220	3.220	3.160	3.200	3.200	483,000
2019-10-04	3.260	3.260	3.150	3.180	3.180	575,000
2019-10-03	3.270	3.270	3.230	3.250	3.250	419,226
2019-10-02	3.340	3.340	3.260	3.260	3.260	167,648
2019-09-30	3.330	3.330	3.280	3.320	3.320	1,881,328
2019-09-27	3.330	3.330	3.300	3.320	3.320	1,305,698
2019-09-26	3.330	3.340	3.300	3.310	3.310	1,358,851
2019-09-25	3.340	3.340	3.300	3.320	3.320	1,011,437
2019-09-24	3.310	3.330	3.280	3.330	3.330	1,649,413
2019-09-23	3.310	3.310	3.250	3.250	3.250	919,000
2019-09-20	3.310	3.320	3.240	3.280	3.280	489,357
2019-09-19	3.320	3.320	3.250	3.250	3.250	690,114
2019-09-18	3.340	3.340	3.280	3.280	3.280	492,147
2019-09-17	3.370	3.390	3.300	3.320	3.320	447,000
2019-09-16	3.550	3.560	3.520	3.540	3.540	2,132,777
2019-09-13	3.500	3.540	3.500	3.530	3.530	1,513,210
2019-09-12	3.520	3.520	3.490	3.500	3.500	999,000
2019-09-11	3.520	3.530	3.490	3.510	3.510	833,000
2019-09-10	3.540	3.540	3.460	3.500	3.500	732,151
2019-09-09	3.530	3.530	3.480	3.510	3.510	320,403
2019-09-06	3.480	3.500	3.430	3.480	3.480	456,281
2019-09-05	3.500	3.510	3.410	3.410	3.410	707,444
2019-09-04	3.460	3.530	3.440	3.490	3.490	1,548,262
2019-09-03	3.480	3.480	3.440	3.450	3.450	629,881
2019-09-02	3.520	3.530	3.460	3.470	3.470	400,000
2019-08-30	3.530	3.590	3.520	3.530	3.530	1,775,189
2019-08-29	3.530	3.550	3.500	3.520	3.520	484,000
2019-08-28	3.520	3.520	3.480	3.520	3.520	764,493
2019-08-27	3.500	3.520	3.480	3.500	3.500	692,916
2019-08-26	3.560	3.520	3.440	3.480	3.480	509,281
2019-08-23	3.560	3.580	3.520	3.570	3.570	716,024
2019-08-22	3.600	3.600	3.530	3.570	3.570	502,014
2019-08-21	3.560	3.590	3.530	3.590	3.590	568,986
2019-08-20	3.570	3.590	3.560	3.570	3.570	467,000
2019-08-19	3.480	3.580	3.470	3.570	3.570	1,644,000
2019-08-16	3.380	3.440	3.380	3.440	3.440	1,134,812
2019-08-15	3.390	3.390	3.340	3.380	3.380	2,721,266
2019-08-14	3.470	3.530	3.360	3.410	3.410	2,246,000
2019-08-13	3.500	3.560	3.360	3.470	3.470	2,299,436
2019-08-12	3.580	3.610	3.480	3.500	3.500	1,741,307
2019-08-09	3.650	3.680	3.540	3.570	3.570	1,435,977
2019-08-08	3.580	3.650	3.540	3.650	3.650	1,270,018
2019-08-07	3.600	3.600	3.510	3.550	3.550	1,597,280
2019-08-06	3.450	3.530	3.350	3.490	3.490	1,909,918
2019-08-05	3.620	3.620	3.470	3.510	3.510	1,580,807
2019-08-02	3.660	3.680	3.650	3.650	3.650	2,099,701
2019-08-01	3.730	3.750	3.700	3.740	3.740	1,116,006
2019-07-31	3.750	3.780	3.690	3.730	3.730	2,327,951
2019-07-30	3.780	3.800	3.760	3.770	3.770	1,733,692
2019-07-29	3.830	3.850	3.770	3.780	3.780	2,120,381
2019-07-26	3.850	3.930	3.830	3.890	3.890	3,701,028
2019-07-25	3.820	3.850	3.820	3.840	3.840	821,306
2019-07-24	3.830	3.840	3.780	3.840	3.840	5,493,001
2019-07-23	3.780	3.830	3.780	3.800	3.800	1,041,456
2019-07-22	3.780	3.850	3.750	3.800	3.800	1,743,036
2019-07-19	3.810	3.820	3.770	3.790	3.790	913,533
2019-07-18	3.830	3.830	3.790	3.790	3.790	508,103
2019-07-17	3.830	3.830	3.790	3.800	3.800	391,263
2019-07-16	3.830	3.830	3.790	3.830	3.830	1,314,472
2019-07-15	3.760	3.830	3.760	3.800	3.800	1,183,005
2019-07-12	3.790	3.800	3.740	3.760	3.760	1,133,000
2019-07-11	3.800	3.870	3.790	3.800	3.800	2,215,073
2019-07-10	3.800	3.800	3.750	3.780	3.780	2,069,000
2019-07-09	3.880	3.880	3.760	3.770	3.770	1,997,218
2019-07-08	3.740	3.900	3.710	3.850	3.850	3,684,903
2019-07-05	3.660	3.770	3.640	3.740	3.740	2,771,924
2019-07-04	3.660	3.670	3.630	3.670	3.670	2,510,331
2019-07-03	3.640	3.670	3.620	3.660	3.660	2,087,196
2019-07-02	3.620	3.650	3.590	3.640	3.640	2,451,556
2019-06-28	3.580	3.690	3.570	3.600	3.600	1,232,495
2019-06-27	3.590	3.590	3.570	3.590	3.590	1,318,027
2019-06-26	3.600	3.600	3.570	3.580	3.580	1,098,341
2019-06-25	3.550	3.620	3.500	3.610	3.610	1,405,000
2019-06-24	3.540	3.610	3.540	3.550	3.550	2,756,103
2019-06-21	3.560	3.560	3.500	3.510	3.510	6,323,087
2019-06-20	3.470	3.510	3.430	3.490	3.490	1,995,654
2019-06-19	3.510	3.510	3.430	3.450	3.450	1,096,354
2019-06-18	3.450	3.490	3.420	3.450	3.450	1,020,000
2019-06-17	3.510	3.510	3.420	3.430	3.430	223,000
2019-06-14	3.480	3.490	3.420	3.440	3.440	1,000,637
2019-06-13	3.510	3.510	3.450	3.470	3.470	584,966
2019-06-12	3.520	3.500	3.440	3.470	3.470	899,102
2019-06-11	3.520	3.500	3.490	3.490	3.490	483,000
2019-06-10	3.450	3.500	3.440	3.490	3.490	462,490
2019-06-06	3.480	3.490	3.400	3.470	3.470	151,257
2019-06-05	3.490	3.490	3.400	3.450	3.450	337,507
2019-06-04	3.440	3.520	3.360	3.430	3.430	195,212
2019-06-03	3.430	3.430	3.340	3.380	3.380	473,000
2019-05-31	3.510	3.510	3.440	3.460	3.460	259,264
2019-05-30	3.500	3.500	3.430	3.500	3.500	222,000
2019-05-29	3.540	3.540	3.450	3.450	3.450	290,914
2019-05-28	3.520	3.570	3.480	3.500	3.500	976,009
2019-05-27	3.500	3.500	3.450	3.480	3.480	458,000
2019-05-24	3.520	3.520	3.460	3.500	3.500	334,354
2019-05-23	3.530	3.530	3.450	3.480	3.480	481,678
2019-05-22	3.550	3.550	3.490	3.500	3.500	277,766
2019-05-21	3.550	3.550	3.480	3.510	3.510	526,690
2019-05-20	3.570	3.570	3.500	3.530	3.530	295,077
2019-05-17	3.560	3.580	3.480	3.540	3.540	492,000
2019-05-16	3.590	3.620	3.530	3.620	3.620	231,812
2019-05-15	3.500	3.600	3.490	3.560	3.560	224,246
2019-05-14	3.500	3.540	3.490	3.510	3.510	5,834,381
2019-05-10	3.480	3.620	3.480	3.570	3.570	441,177
2019-05-09	3.500	3.510	3.480	3.490	3.490	289,180
2019-05-08	3.610	3.610	3.510	3.520	3.520	508,516
2019-05-07	3.640	3.660	3.570	3.610	3.610	392,531
2019-05-06	3.700	3.700	3.580	3.590	3.590	604,256
2019-05-03	3.700	3.760	3.700	3.760	3.760	5,244,327
2019-05-02	3.750	3.750	3.700	3.710	3.710	318,000
2019-04-30	3.780	3.780	3.690	3.720	3.720	370,125
2019-04-29	3.820	3.820	3.750	3.790	3.790	391,000
2019-04-26	3.790	3.800	3.730	3.800	3.800	206,000
2019-04-25	3.860	3.860	3.730	3.800	3.800	456,084
2019-04-24	3.880	3.890	3.820	3.850	3.850	206,508
2019-04-23	3.840	3.870	3.830	3.870	3.870	171,547
2019-04-18	3.810	3.860	3.800	3.850	3.850	198,072
2019-04-17	3.820	3.850	3.810	3.820	3.820	63,000
2019-04-16	3.830	3.880	3.820	3.850	3.850	396,000
2019-04-15	3.860	3.870	3.830	3.850	3.850	297,500
2019-04-12	3.870	3.880	3.840	3.860	3.860	302,258
2019-04-11	3.880	3.910	3.860	3.870	3.870	300,000
2019-04-10	3.900	3.920	3.850	3.870	3.870	631,481
2019-04-09	3.870	3.900	3.850	3.900	3.900	678,106
2019-04-08	3.880	3.900	3.850	3.900	3.900	850,231
2019-04-04	3.850	3.900	3.850	3.880	3.880	222,526
2019-04-03	3.890	3.950	3.860	3.890	3.890	1,358,926
2019-04-02	3.800	3.890	3.780	3.890	3.890	836,873
2019-04-01	3.760	3.800	3.750	3.770	3.770	861,846
2019-03-29	3.760	3.800	3.750	3.760	3.760	861,846
2019-03-28	3.820	3.830	3.760	3.790	3.790	577,381
2019-03-27	3.750	3.800	3.750	3.800	3.800	265,900
2019-03-26	3.760	3.790	3.620	3.780	3.780	1,776,474
2019-03-25	3.700	3.760	3.700	3.740	3.740	466,962
2019-03-22	3.650	3.760	3.650	3.750	3.750	465,759
2019-03-21	3.670	3.710	3.600	3.690	3.690	774,912
2019-03-20	3.700	3.730	3.650	3.700	3.700	714,000
2019-03-19	3.710	3.710	3.650	3.700	3.700	175,000
2019-03-18	3.640	3.700	3.640	3.700	3.700	84,672
2019-03-15	3.630	3.690	3.570	3.630	3.630	563,452
2019-03-14	3.620	3.660	3.600	3.630	3.630	257,200
2019-03-13	3.680	3.680	3.620	3.640	3.640	137,943
2019-03-12	3.640	3.680	3.640	3.640	3.640	145,735
2019-03-11	3.630	3.670	3.600	3.660	3.660	742,000
2019-03-08	3.660	3.660	3.570	3.610	3.610	789,632
2019-03-07	3.780	3.780	3.620	3.680	3.680	667,368
2019-03-06	3.780	3.800	3.700	3.720	3.720	473,167
2019-03-05	3.770	3.820	3.730	3.780	3.780	231,057
2019-03-04	3.790	3.830	3.680	3.780	3.780	716,957
2019-03-01	3.810	3.810	3.720	3.790	3.790	403,234
2019-02-28	3.780	3.840	3.770	3.790	3.790	995,015
2019-02-27	3.790	3.830	3.750	3.800	3.800	365,786
2019-02-26	3.840	3.840	3.770	3.790	3.790	383,000
2019-02-25	3.750	3.820	3.730	3.810	3.810	566,011
2019-02-22	3.710	3.750	3.690	3.720	3.720	568,615
2019-02-21	3.720	3.720	3.620	3.700	3.700	262,460
2019-02-20	3.690	3.730	3.670	3.680	3.680	381,422
2019-02-19	3.630	3.700	3.620	3.670	3.670	647,843
2019-02-18	3.570	3.630	3.550	3.610	3.610	366,585
2019-02-15	3.610	3.610	3.530	3.580	3.580	179,326
2019-02-14	3.560	3.620	3.520	3.590	3.590	430,000
2019-02-13	3.520	3.570	3.490	3.540	3.540	947,000
2019-02-12	3.500	3.500	3.460	3.500	3.500	299,000
2019-02-11	3.470	3.510	3.470	3.500	3.500	786,000
2019-02-08	3.460	3.490	3.460	3.470	3.470	264,514
2019-02-04	3.540	3.540	3.480	3.500	3.500	254,626
2019-02-01	3.520	3.540	3.500	3.520	3.520	570,374
2019-01-31	3.550	3.550	3.500	3.500	3.500	535,764
2019-01-30	3.500	3.500	3.470	3.490	3.490	489,500
2019-01-29	3.500	3.500	3.470	3.480	3.480	359,520
2019-01-28	3.500	3.530	3.480	3.500	3.500	446,316
2019-01-25	3.480	3.550	3.450	3.490	3.490	1,471,379
2019-01-24	3.450	3.480	3.440	3.480	3.480	351,623
2019-01-23	3.470	3.470	3.420	3.440	3.440	747,386
2019-01-22	3.460	3.500	3.420	3.430	3.430	366,742
2019-01-21	3.470	3.480	3.450	3.480	3.480	267,281
2019-01-18	3.480	3.490	3.430	3.450	3.450	300,026
2019-01-17	3.480	3.500	3.420	3.420	3.420	566,000
2019-01-16	3.450	3.490	3.400	3.470	3.470	452,000
2019-01-15	3.420	3.430	3.380	3.400	3.400	1,031,054
2019-01-14	3.420	3.420	3.330	3.380	3.380	5,632,236
2019-01-11	3.470	3.500	3.380	3.380	3.380	1,144,226
2019-01-10	3.480	3.530	3.470	3.470	3.470	1,040,347
2019-01-09	3.410	3.500	3.410	3.480	3.480	845,738
2019-01-08	3.440	3.470	3.420	3.440	3.440	510,823
2019-01-07	3.430	3.450	3.380	3.430	3.430	642,374
2019-01-04	3.340	3.410	3.320	3.400	3.400	690,000
2019-01-03	3.310	3.370	3.270	3.330	3.330	492,017
2019-01-02	3.540	3.540	3.250	3.260	3.260	460,000
2018-12-31	3.350	3.490	3.310	3.380	3.380	930,000
2018-12-28	3.350	3.350	3.290	3.300	3.300	745,067
2018-12-27	3.380	3.380	3.280	3.300	3.300	6,088,904
2018-12-24	3.220	3.300	3.200	3.270	3.270	1,298,000
2018-12-21	3.270	3.280	3.170	3.200	3.200	1,532,412
2018-12-20	3.280	3.280	3.230	3.240	3.240	1,958,512
2018-12-19	3.440	3.440	3.220	3.260	3.260	1,351,535
2018-12-18	3.470	3.470	3.390	3.390	3.390	529,000
2018-12-17	3.540	3.540	3.470	3.480	3.440	610,000
2018-12-14	3.530	3.540	3.480	3.490	3.450	347,000
2018-12-13	3.510	3.530	3.500	3.510	3.470	594,741
2018-12-12	3.500	3.510	3.470	3.490	3.450	923,000
2018-12-11	3.490	3.490	3.460	3.480	3.440	687,000
2018-12-10	3.640	3.640	3.450	3.450	3.410	1,393,311
2018-12-07	3.750	3.750	3.660	3.670	3.628	295,118
2018-12-06	3.830	3.830	3.720	3.750	3.707	257,105
2018-12-05	3.730	3.820	3.730	3.810	3.766	231,267
2018-12-04	3.770	3.790	3.710	3.780	3.737	520,831
2018-12-03	3.730	3.760	3.690	3.740	3.697	1,247,705
2018-11-30	3.700	3.770	3.630	3.650	3.608	1,734,152
2018-11-29	3.680	3.710	3.660	3.680	3.638	762,000
2018-11-28	3.790	3.790	3.650	3.670	3.628	555,000
2018-11-27	3.800	3.800	3.750	3.780	3.737	775,067
2018-11-26	3.780	3.810	3.760	3.760	3.717	235,004
2018-11-23	3.800	3.820	3.770	3.780	3.737	222,000
2018-11-22	3.850	3.850	3.750	3.750	3.707	416,097
2018-11-21	3.760	3.800	3.730	3.750	3.707	1,180,307
2018-11-20	3.730	3.750	3.700	3.750	3.707	1,190,170
2018-11-19	3.770	3.780	3.700	3.750	3.707	1,076,861
2018-11-16	3.800	3.800	3.730	3.740	3.697	679,913
2018-11-15	3.760	3.770	3.730	3.750	3.707	719,000
2018-11-14	3.740	3.760	3.710	3.720	3.677	1,132,000
2018-11-13	3.720	3.750	3.690	3.730	3.687	330,212
2018-11-12	3.720	3.760	3.710	3.730	3.687	678,000
2018-11-09	3.770	3.800	3.750	3.770	3.727	1,103,927
2018-11-08	3.750	3.800	3.730	3.790	3.746	2,322,915
2018-11-07	3.800	3.800	3.720	3.740	3.697	1,291,703
2018-11-06	3.770	3.770	3.690	3.710	3.667	765,462
2018-11-05	3.780	3.790	3.670	3.670	3.628	1,111,000
2018-11-02	3.660	3.800	3.660	3.750	3.707	2,049,750
2018-11-01	3.660	3.740	3.630	3.650	3.608	1,457,281
2018-10-31	3.620	3.680	3.560	3.650	3.608	2,848,493
2018-10-30	3.550	3.600	3.510	3.590	3.549	483,000
2018-10-29	3.620	3.620	3.560	3.600	3.559	641,647
2018-10-26	3.670	3.670	3.580	3.610	3.569	613,000
2018-10-25	3.550	3.590	3.520	3.580	3.539	4,182,001
2018-10-24	3.700	3.700	3.560	3.620	3.578	2,599,956
2018-10-23	3.680	3.680	3.580	3.610	3.569	2,383,879
2018-10-22	3.630	3.680	3.550	3.620	3.578	892,191
2018-10-19	3.580	3.600	3.540	3.590	3.549	919,546
2018-10-18	3.500	3.610	3.500	3.560	3.519	1,929,001
2018-10-16	3.630	3.630	3.420	3.460	3.420	1,852,465
2018-10-15	3.720	3.740	3.520	3.540	3.499	1,034,563
2018-10-12	3.690	3.720	3.640	3.680	3.638	1,120,281
2018-10-11	3.680	3.690	3.560	3.610	3.569	1,096,594
2018-10-10	3.750	3.820	3.730	3.750	3.707	623,864
2018-10-09	3.730	3.790	3.710	3.750	3.707	1,562,979
2018-10-08	3.780	3.780	3.730	3.750	3.707	104,000
2018-10-05	3.890	3.890	3.780	3.790	3.746	842,000
2018-10-04	3.990	4.000	3.880	3.890	3.845	631,000
2018-10-03	4.070	4.080	3.980	3.990	3.944	896,000
2018-10-02	4.110	4.120	4.000	4.030	3.984	224,772
2018-09-28	4.130	4.170	4.090	4.120	4.073	454,943
2018-09-27	4.160	4.160	4.060	4.060	4.013	186,268
2018-09-26	4.090	4.130	4.050	4.100	4.053	241,017
2018-09-24	4.100	4.150	4.080	4.110	4.063	179,812
2018-09-21	4.070	4.250	4.020	4.180	4.132	1,702,010
2018-09-20	4.070	4.070	4.000	4.050	4.003	280,290
2018-09-19	4.000	4.020	4.000	4.020	3.974	408,281
2018-09-18	4.000	4.010	3.930	3.970	3.924	500,055
2018-09-17	4.010	4.020	3.870	4.020	3.974	540,946
2018-09-14	3.920	4.020	3.860	4.020	3.974	1,498,755
2018-09-13	3.830	3.920	3.800	3.860	3.816	1,037,730
2018-09-12	3.800	3.830	3.690	3.780	3.737	481,919
2018-09-11	3.810	3.820	3.610	3.800	3.756	1,600,696
2018-09-10	3.900	3.910	3.820	3.830	3.786	330,764
2018-09-07	3.880	3.920	3.830	3.900	3.855	1,956,000
2018-09-06	3.960	3.970	3.840	3.890	3.845	1,629,639
2018-09-05	3.980	3.990	3.890	3.960	3.914	848,493
2018-09-04	3.980	3.980	3.920	3.940	3.895	1,061,777
2018-09-03	4.050	4.050	3.970	3.970	3.924	522,000
2018-08-31	3.990	4.080	3.970	4.050	4.003	1,254,000
2018-08-30	4.020	4.070	4.010	4.040	3.994	243,342
2018-08-29	4.090	4.080	3.990	4.060	4.013	775,000
2018-08-28	4.120	4.120	4.000	4.080	4.033	376,917
2018-08-27	4.240	4.290	4.190	4.240	4.013	987,978
2018-08-24	4.190	4.230	4.150	4.230	4.004	333,000
2018-08-23	4.270	4.300	4.180	4.200	3.975	235,337
2018-08-22	4.160	4.260	4.140	4.260	4.032	365,000
2018-08-21	4.030	4.170	4.030	4.170	3.947	456,015
2018-08-20	4.000	4.050	3.970	4.010	3.796	2,850,752
2018-08-17	4.020	4.130	4.000	4.000	3.786	825,000
2018-08-16	4.000	4.080	3.930	4.020	3.805	1,666,000
2018-08-15	4.140	4.150	4.010	4.010	3.796	845,457
2018-08-14	4.220	4.220	4.110	4.140	3.919	1,678,000
2018-08-13	4.300	4.300	4.180	4.240	4.013	1,016,009
2018-08-10	4.330	4.340	4.280	4.300	4.070	898,500
2018-08-09	4.360	4.360	4.340	4.340	4.108	771,508
2018-08-08	4.390	4.390	4.300	4.360	4.127	765,000
2018-08-07	4.320	4.390	4.310	4.390	4.155	607,160
2018-08-06	4.310	4.340	4.290	4.320	4.089	674,669
2018-08-03	4.370	4.400	4.300	4.340	4.108	956,939
2018-08-02	4.400	4.410	4.350	4.400	4.165	1,855,000
2018-08-01	4.410	4.420	4.370	4.400	4.165	2,149,285
2018-07-31	4.360	4.410	4.320	4.400	4.165	1,610,628
2018-07-30	4.360	4.360	4.310	4.360	4.127	793,352
2018-07-27	4.340	4.400	4.310	4.400	4.165	714,716
2018-07-26	4.350	4.360	4.310	4.340	4.108	539,917
2018-07-25	4.350	4.360	4.320	4.350	4.117	664,000
2018-07-24	4.360	4.380	4.330	4.350	4.117	1,779,000
2018-07-23	4.380	4.400	4.300	4.400	4.165	889,156
2018-07-20	4.380	4.390	4.300	4.390	4.155	1,082,000
2018-07-19	4.390	4.410	4.350	4.380	4.146	1,642,402
2018-07-18	4.500	4.500	4.410	4.410	4.174	357,303
2018-07-17	4.460	4.520	4.450	4.490	4.250	795,562
2018-07-16	4.500	4.520	4.490	4.500	4.259	421,665
2018-07-13	4.510	4.540	4.500	4.510	4.269	1,493,230
2018-07-12	4.530	4.540	4.490	4.510	4.269	737,186
2018-07-11	4.500	4.510	4.400	4.500	4.259	801,449
2018-07-10	4.550	4.560	4.500	4.530	4.288	784,531
2018-07-09	4.550	4.560	4.490	4.530	4.288	2,198,694
2018-07-06	4.550	4.550	4.460	4.520	4.278	746,000
2018-07-05	4.630	4.650	4.530	4.590	4.345	907,530
2018-07-04	4.640	4.650	4.570	4.610	4.364	511,000
2018-07-03	4.670	4.690	4.560	4.660	4.411	1,679,000
2018-06-29	4.640	4.680	4.570	4.670	4.420	1,426,122
2018-06-28	4.620	4.640	4.500	4.640	4.392	1,740,000
2018-06-27	4.580	4.620	4.440	4.620	4.373	2,359,744
2018-06-26	4.370	4.510	4.220	4.500	4.259	652,062
2018-06-25	4.450	4.450	4.350	4.370	4.136	504,000
2018-06-22	4.500	4.590	4.400	4.400	4.165	2,372,009
2018-06-21	4.530	4.580	4.490	4.520	4.278	442,621
2018-06-20	4.550	4.600	4.510	4.560	4.316	259,000
2018-06-19	4.580	4.650	4.540	4.550	4.307	1,275,747
2018-06-15	4.660	4.670	4.560	4.560	4.316	523,000
2018-06-14	4.640	4.680	4.640	4.650	4.401	219,451
2018-06-13	4.670	4.670	4.640	4.670	4.420	261,966
2018-06-12	4.680	4.680	4.630	4.670	4.420	140,944
2018-06-11	4.670	4.670	4.620	4.650	4.401	134,094
2018-06-08	4.670	4.670	4.600	4.670	4.420	483,958
2018-06-07	4.670	4.680	4.640	4.670	4.420	457,219
2018-06-06	4.650	4.670	4.630	4.650	4.401	455,034
2018-06-05	4.680	4.680	4.600	4.640	4.392	372,562
2018-06-04	4.650	4.670	4.620	4.640	4.392	297,515
2018-06-01	4.620	4.670	4.620	4.670	4.420	294,639
2018-05-31	4.640	4.670	4.600	4.670	4.420	705,875
2018-05-30	4.630	4.640	4.570	4.580	4.335	495,433
2018-05-29	4.630	4.670	4.630	4.630	4.382	381,752
2018-05-28	4.640	4.690	4.580	4.630	4.382	646,000
2018-05-25	4.690	4.690	4.650	4.690	4.439	359,834
2018-05-24	4.640	4.690	4.620	4.690	4.439	2,087,000
2018-05-23	4.630	4.660	4.600	4.640	4.392	828,812
2018-05-21	4.660	4.690	4.580	4.630	4.382	461,662
2018-05-18	4.550	4.670	4.490	4.630	4.382	2,325,491
2018-05-17	4.530	4.530	4.460	4.510	4.269	1,014,163
2018-05-16	4.410	4.520	4.410	4.480	4.241	963,880
2018-05-15	4.490	4.490	4.420	4.430	4.193	429,459
2018-05-14	4.520	4.520	4.460	4.490	4.250	741,358
2018-05-11	4.420	4.460	4.390	4.450	4.212	277,483
2018-05-10	4.380	4.430	4.350	4.380	4.146	421,857
2018-05-09	4.420	4.450	4.360	4.370	4.136	1,340,062
2018-05-08	4.470	4.480	4.420	4.460	4.222	1,349,049
2018-05-07	4.480	4.480	4.430	4.430	4.193	1,219,276
2018-05-04	4.480	4.520	4.460	4.460	4.222	197,000
2018-05-03	4.520	4.530	4.480	4.530	4.288	256,965
2018-05-02	4.500	4.550	4.480	4.510	4.269	390,953
2018-04-30	4.520	4.520	4.430	4.500	4.259	258,388
2018-04-27	4.440	4.490	4.400	4.490	4.250	195,000
2018-04-26	4.450	4.450	4.390	4.410	4.174	603,195
2018-04-25	4.470	4.500	4.450	4.450	4.212	166,361
2018-04-24	4.500	4.510	4.470	4.500	4.259	952,000
2018-04-23	4.520	4.520	4.470	4.520	4.278	631,220
2018-04-20	4.520	4.520	4.460	4.520	4.278	537,746
2018-04-19	4.500	4.520	4.470	4.520	4.278	676,317
2018-04-18	4.500	4.500	4.440	4.480	4.241	491,192
2018-04-17	4.550	4.550	4.460	4.500	4.259	506,733
2018-04-16	4.510	4.530	4.480	4.530	4.288	555,224
2018-04-13	4.510	4.540	4.430	4.510	4.269	561,688
2018-04-12	4.530	4.540	4.480	4.540	4.297	533,000
2018-04-11	4.520	4.560	4.490	4.510	4.269	681,472
2018-04-10	4.530	4.560	4.470	4.530	4.288	811,855
2018-04-09	4.450	4.530	4.450	4.530	4.288	1,022,500
2018-04-06	4.330	4.470	4.330	4.460	4.222	1,915,706
2018-04-04	4.290	4.380	4.290	4.330	4.099	1,147,528
2018-04-03	4.350	4.360	4.260	4.320	4.089	623,311
2018-03-29	4.200	4.390	4.080	4.280	4.051	1,614,046
2018-03-28	4.320	4.320	4.200	4.200	3.975	233,022
2018-03-27	4.300	4.350	4.240	4.350	4.117	539,821
2018-03-26	4.150	4.300	4.150	4.300	4.070	619,821
2018-03-23	4.200	4.280	4.170	4.210	3.985	302,000
2018-03-22	4.300	4.320	4.270	4.300	4.070	224,141
2018-03-21	4.330	4.350	4.280	4.290	4.061	195,281
2018-03-20	4.300	4.340	4.260	4.320	4.089	309,348
2018-03-19	4.360	4.380	4.320	4.320	4.089	330,000
2018-03-16	4.400	4.410	4.340	4.410	4.174	911,093
2018-03-15	4.360	4.430	4.340	4.430	4.193	710,000
2018-03-14	4.370	4.430	4.350	4.420	4.184	346,965
2018-03-13	4.410	4.480	4.390	4.400	4.165	760,739
2018-03-12	4.500	4.520	4.400	4.450	4.212	562,083
2018-03-09	4.450	4.500	4.410	4.500	4.259	668,589
2018-03-08	4.370	4.470	4.350	4.460	4.222	880,333
2018-03-07	4.250	4.400	4.250	4.400	4.165	1,322,835
2018-03-06	4.190	4.340	4.190	4.250	4.023	836,147
2018-03-05	4.320	4.390	4.250	4.250	4.023	513,858
2018-03-02	4.350	4.350	4.290	4.350	4.117	339,596
2018-03-01	4.350	4.410	4.350	4.350	4.117	338,000
2018-02-28	4.410	4.470	4.390	4.430	4.193	330,000
2018-02-27	4.450	4.490	4.410	4.490	4.250	277,250
2018-02-26	4.460	4.500	4.420	4.440	4.203	420,462
2018-02-23	4.380	4.470	4.380	4.460	4.222	349,197
2018-02-22	4.400	4.430	4.300	4.380	4.146	3,436,281
2018-02-21	4.430	4.430	4.270	4.370	4.136	869,364
2018-02-20	4.360	4.490	4.330	4.470	4.231	1,324,641
2018-02-15	4.390	4.420	4.330	4.410	4.174	285,173
2018-02-14	4.260	4.400	4.180	4.400	4.165	1,349,745
2018-02-13	4.160	4.280	4.160	4.270	4.042	703,895
2018-02-12	4.100	4.200	4.100	4.160	3.938	1,065,947
2018-02-09	4.100	4.150	3.980	4.150	3.928	1,334,441
2018-02-08	4.270	4.320	4.140	4.190	3.966	836,437
2018-02-07	4.400	4.480	4.200	4.250	4.023	1,071,833
2018-02-06	4.390	4.390	4.270	4.310	4.080	2,369,334
2018-02-05	4.460	4.500	4.410	4.500	4.259	1,028,343
2018-02-02	4.510	4.550	4.470	4.550	4.307	816,081
2018-02-01	4.570	4.570	4.500	4.560	4.316	1,092,677
2018-01-31	4.520	4.550	4.420	4.530	4.288	1,799,275
2018-01-30	4.560	4.560	4.500	4.520	4.278	736,105
2018-01-29	4.610	4.650	4.520	4.560	4.316	2,206,219
2018-01-26	4.550	4.600	4.530	4.600	4.354	662,515
2018-01-25	4.570	4.590	4.550	4.590	4.345	573,825
2018-01-24	4.630	4.630	4.580	4.600	4.354	751,216
2018-01-23	4.670	4.670	4.610	4.630	4.382	818,475
2018-01-22	4.640	4.660	4.600	4.660	4.411	937,281
2018-01-19	4.610	4.640	4.560	4.640	4.392	681,910
2018-01-18	4.720	4.730	4.610	4.630	4.382	1,790,804
2018-01-17	4.600	4.710	4.580	4.700	4.449	1,066,526
2018-01-16	4.580	4.670	4.560	4.600	4.354	2,345,720
2018-01-15	4.740	4.740	4.590	4.600	4.354	630,671
2018-01-12	4.700	4.700	4.640	4.660	4.411	431,625
2018-01-11	4.740	4.760	4.680	4.700	4.449	557,510
2018-01-10	4.780	4.810	4.720	4.770	4.515	1,031,070
2018-01-09	4.660	4.800	4.650	4.760	4.506	2,234,178
2018-01-08	4.550	4.640	4.530	4.640	4.392	1,965,847
2018-01-05	4.590	4.590	4.530	4.550	4.307	441,426
2018-01-04	4.560	4.590	4.520	4.550	4.307	1,185,605
2018-01-03	4.680	4.680	4.520	4.530	4.288	2,338,211
2018-01-02	4.720	4.720	4.650	4.660	4.411	606,822
2017-12-29	4.690	4.730	4.690	4.700	4.449	411,250
2017-12-28	4.720	4.760	4.670	4.710	4.458	798,232
2017-12-27	4.720	4.780	4.710	4.750	4.496	1,241,569
2017-12-22	4.730	4.770	4.710	4.710	4.458	1,075,000
2017-12-21	4.680	4.740	4.660	4.740	4.487	1,197,337
2017-12-20	4.640	4.700	4.630	4.680	4.430	296,608
2017-12-19	4.690	4.710	4.620	4.690	4.439	546,043
2017-12-18	4.730	4.740	4.680	4.690	4.439	94,007
2017-12-15	4.770	4.850	4.730	4.790	4.496	1,759,870
2017-12-14	4.720	4.800	4.720	4.770	4.477	966,210
2017-12-13	4.780	4.800	4.730	4.770	4.477	1,189,703
2017-12-12	4.720	4.790	4.700	4.750	4.459	1,595,834
2017-12-11	4.630	4.710	4.610	4.690	4.402	1,090,439
2017-12-08	4.640	4.640	4.570	4.610	4.327	889,680
2017-12-07	4.680	4.720	4.580	4.640	4.355	658,926
2017-12-06	4.730	4.880	4.580	4.680	4.393	3,893,000
2017-12-05	4.730	4.730	4.660	4.710	4.421	1,156,538
2017-12-04	4.820	4.820	4.680	4.730	4.440	1,595,212
2017-12-01	4.950	4.960	4.780	4.820	4.524	1,518,278
2017-11-30	4.880	4.950	4.800	4.950	4.646	3,478,888
2017-11-29	4.690	4.880	4.690	4.880	4.581	4,707,236
2017-11-28	4.520	4.660	4.450	4.650	4.365	4,936,255
2017-11-27	4.450	4.450	4.380	4.430	4.158	1,395,012
2017-11-24	4.390	4.470	4.390	4.450	4.177	1,557,635
2017-11-23	4.460	4.460	4.380	4.400	4.130	947,957
2017-11-22	4.460	4.490	4.410	4.480	4.205	981,318
2017-11-21	4.460	4.490	4.410	4.480	4.205	2,100,597
2017-11-20	4.270	4.530	4.260	4.470	4.196	3,539,686
2017-11-17	4.400	4.400	4.200	4.290	4.027	1,880,895
2017-11-16	4.350	4.400	4.300	4.330	4.064	711,761
2017-11-15	4.500	4.500	4.320	4.320	4.055	1,359,775
2017-11-14	4.510	4.560	4.440	4.460	4.186	1,129,891
2017-11-13	4.580	4.590	4.540	4.550	4.271	493,546
2017-11-10	4.600	4.620	4.550	4.580	4.299	1,686,972
2017-11-09	4.640	4.680	4.580	4.610	4.327	1,906,485
2017-11-08	4.600	4.640	4.540	4.600	4.318	2,576,583
2017-11-07	4.520	4.650	4.490	4.610	4.327	4,337,166
2017-11-06	4.550	4.550	4.460	4.520	4.243	4,507,317
2017-11-03	4.310	4.580	4.310	4.560	4.280	15,275,832
2017-11-02	4.260	4.350	4.250	4.300	4.036	1,563,397
2017-11-01	4.260	4.300	4.250	4.250	3.989	746,533
2017-10-31	4.220	4.290	4.200	4.260	3.999	1,921,740
2017-10-30	4.200	4.230	4.180	4.200	3.942	3,103,958
2017-10-27	4.240	4.240	4.190	4.200	3.942	1,702,626
2017-10-26	4.150	4.300	4.150	4.210	3.952	1,172,347
2017-10-25	4.150	4.160	4.140	4.150	3.895	1,586,228
2017-10-24	4.110	4.150	4.110	4.140	3.886	1,084,856
2017-10-23	4.150	4.150	4.110	4.110	3.858	361,439
2017-10-20	4.150	4.150	4.110	4.150	3.895	724,393
2017-10-19	4.140	4.160	4.120	4.150	3.895	1,793,518
2017-10-18	4.130	4.160	4.130	4.140	3.886	909,481
2017-10-17	4.160	4.160	4.140	4.150	3.895	725,313
2017-10-16	4.140	4.170	4.120	4.160	3.905	2,213,262
2017-10-13	4.140	4.170	4.120	4.140	3.886	2,466,463
2017-10-12	4.140	4.150	4.120	4.140	3.886	781,493
2017-10-11	4.140	4.150	4.130	4.150	3.895	850,714
2017-10-10	4.100	4.160	4.100	4.150	3.895	788,677
2017-10-09	4.150	4.170	4.110	4.130	3.877	525,927
2017-10-06	4.130	4.140	4.110	4.130	3.877	625,251
2017-10-04	4.150	4.150	4.130	4.140	3.886	529,505
2017-10-03	4.140	4.190	4.130	4.150	3.895	1,251,726
2017-09-29	4.140	4.140	4.110	4.120	3.867	1,092,000
2017-09-28	4.110	4.140	4.100	4.120	3.867	625,000
2017-09-27	4.110	4.150	4.110	4.140	3.886	1,083,612
2017-09-26	4.100	4.150	4.080	4.140	3.886	720,916
2017-09-25	4.140	4.160	4.100	4.130	3.877	822,975
2017-09-22	4.150	4.160	4.120	4.140	3.886	1,055,448
2017-09-21	4.140	4.160	4.130	4.150	3.895	607,892
2017-09-20	4.120	4.160	4.120	4.160	3.905	1,370,625
2017-09-19	4.120	4.150	4.120	4.140	3.886	721,624
2017-09-18	4.140	4.200	4.130	4.150	3.895	3,317,151
2017-09-15	4.150	4.160	4.130	4.150	3.895	3,314,325
2017-09-14	4.130	4.170	4.130	4.150	3.895	1,171,001
2017-09-13	4.180	4.190	4.150	4.150	3.895	960,150
2017-09-12	4.180	4.200	4.160	4.190	3.933	1,136,663
2017-09-11	4.120	4.190	4.120	4.190	3.933	1,165,616
2017-09-08	4.110	4.150	4.100	4.130	3.877	1,624,933
2017-09-07	4.070	4.110	4.050	4.110	3.858	3,363,998
2017-09-06	4.080	4.120	4.070	4.080	3.830	1,621,409
2017-09-05	4.100	4.120	4.060	4.090	3.839	467,374
2017-09-04	4.100	4.150	4.050	4.110	3.858	1,018,281
2017-09-01	4.080	4.120	4.070	4.100	3.848	688,368
2017-08-31	4.070	4.130	4.060	4.070	3.820	726,017
2017-08-30	4.000	4.100	3.990	4.100	3.848	1,102,738
2017-08-29	3.980	4.040	3.960	4.000	3.755	1,090,025
2017-08-28	3.930	4.000	3.930	3.980	3.736	1,647,938
2017-08-25	4.000	4.050	3.960	3.970	3.726	730,759
2017-08-24	4.080	4.080	3.970	4.000	3.755	714,467
2017-08-23	4.160	4.160	4.160	4.160	3.764	0
2017-08-22	4.140	4.160	4.100	4.160	3.764	1,114,138
2017-08-21	4.110	4.150	4.100	4.130	3.737	405,000
2017-08-18	4.100	4.130	4.080	4.120	3.728	531,000
2017-08-17	4.130	4.170	4.130	4.140	3.746	601,526
2017-08-16	4.160	4.160	4.130	4.150	3.755	632,383
2017-08-15	4.200	4.200	4.130	4.160	3.764	654,766
2017-08-14	4.140	4.220	4.140	4.170	3.773	1,479,572
2017-08-11	4.200	4.220	4.120	4.140	3.746	1,928,974
2017-08-10	4.280	4.340	4.220	4.220	3.818	3,710,246
2017-08-09	4.280	4.280	4.260	4.280	3.873	630,562
2017-08-08	4.300	4.300	4.270	4.280	3.873	682,602
2017-08-07	4.300	4.300	4.260	4.300	3.891	1,144,034
2017-08-04	4.310	4.310	4.260	4.310	3.900	703,866
2017-08-03	4.280	4.310	4.270	4.300	3.891	409,687
2017-08-02	4.300	4.330	4.270	4.310	3.900	858,343
2017-08-01	4.300	4.310	4.250	4.270	3.863	961,102
2017-07-31	4.290	4.320	4.290	4.310	3.900	875,304
2017-07-28	4.310	4.380	4.300	4.320	3.909	796,789
2017-07-27	4.340	4.360	4.290	4.320	3.909	639,213
2017-07-26	4.330	4.380	4.320	4.360	3.945	1,530,699
2017-07-25	4.380	4.380	4.330	4.360	3.945	1,417,704
2017-07-24	4.350	4.380	4.300	4.340	3.927	848,034
2017-07-21	4.350	4.370	4.310	4.350	3.936	1,130,780
2017-07-20	4.250	4.390	4.250	4.340	3.927	3,214,495
2017-07-19	4.250	4.260	4.240	4.260	3.854	1,348,951
2017-07-18	4.250	4.250	4.200	4.240	3.836	647,567
2017-07-17	4.270	4.270	4.230	4.250	3.845	1,589,000
2017-07-14	4.240	4.240	4.180	4.220	3.818	1,839,738
2017-07-13	4.230	4.230	4.180	4.220	3.818	2,653,718
2017-07-12	4.210	4.210	4.170	4.210	3.809	985,881
2017-07-11	4.230	4.240	4.190	4.220	3.818	2,113,050
2017-07-10	4.240	4.290	4.190	4.240	3.836	819,668
2017-07-07	4.250	4.280	4.230	4.280	3.873	800,255
2017-07-06	4.280	4.290	4.270	4.290	3.882	623,284
2017-07-05	4.310	4.310	4.270	4.290	3.882	2,365,066
2017-07-04	4.370	4.370	4.280	4.320	3.909	1,750,404
2017-07-03	4.350	4.380	4.330	4.360	3.945	1,003,198
2017-06-30	4.340	4.370	4.310	4.360	3.945	2,133,108
2017-06-29	4.320	4.350	4.310	4.340	3.927	2,284,774
2017-06-28	4.330	4.330	4.270	4.320	3.909	1,150,340
2017-06-27	4.310	4.350	4.300	4.330	3.918	984,701
2017-06-26	4.350	4.370	4.320	4.350	3.936	934,334
2017-06-23	4.300	4.370	4.300	4.350	3.936	1,245,250
2017-06-22	4.380	4.400	4.330	4.340	3.927	3,218,199
2017-06-21	4.350	4.410	4.280	4.400	3.981	1,643,771
2017-06-20	4.360	4.370	4.340	4.360	3.945	3,249,873
2017-06-19	4.330	4.410	4.280	4.380	3.963	3,180,452
2017-06-16	4.250	4.360	4.240	4.330	3.918	9,304,811
2017-06-15	4.210	4.250	4.170	4.240	3.836	4,041,973
2017-06-14	4.110	4.270	4.110	4.230	3.827	9,394,880
2017-06-13	4.170	4.170	4.070	4.100	3.710	2,748,223
2017-06-12	4.190	4.200	4.130	4.170	3.773	2,955,465
2017-06-09	4.120	4.190	4.070	4.190	3.791	2,402,368
2017-06-08	4.000	4.140	4.000	4.110	3.719	3,452,560
2017-06-07	3.980	3.980	3.920	3.970	3.592	1,185,000
2017-06-06	3.970	4.020	3.910	3.970	3.592	5,412,527
2017-06-05	4.000	4.000	3.960	4.000	3.619	1,427,810
2017-06-02	3.970	4.000	3.950	3.990	3.610	2,405,627
2017-06-01	3.950	3.980	3.900	3.960	3.583	2,591,387
2017-05-31	3.920	3.970	3.930	3.960	3.583	1,171,904
2017-05-29	3.880	3.930	3.880	3.920	3.547	861,900
2017-05-26	3.850	3.900	3.850	3.900	3.529	432,109
2017-05-25	3.890	3.890	3.850	3.880	3.511	680,253
2017-05-24	3.840	3.890	3.800	3.880	3.511	721,253
2017-05-23	3.900	3.940	3.870	3.890	3.520	318,812
2017-05-22	3.780	3.940	3.780	3.900	3.529	1,588,159
2017-05-19	3.730	3.810	3.730	3.790	3.429	589,000
2017-05-18	3.790	3.800	3.720	3.740	3.384	1,318,011
2017-05-17	3.880	3.880	3.770	3.820	3.456	5,628,670
2017-05-16	3.930	3.930	3.860	3.880	3.511	1,292,044
2017-05-15	3.960	3.970	3.850	3.910	3.538	678,332
2017-05-12	3.970	4.000	3.940	3.970	3.592	5,139,294
2017-05-11	3.950	3.980	3.930	3.930	3.556	3,799,783
2017-05-10	3.870	3.950	3.860	3.950	3.574	3,924,750
2017-05-09	3.800	3.900	3.800	3.870	3.502	5,516,836
2017-05-08	3.830	3.840	3.800	3.820	3.456	941,125
2017-05-05	3.840	3.850	3.790	3.830	3.465	2,566,752
2017-05-04	3.760	3.840	3.760	3.840	3.474	2,989,295
2017-05-02	3.710	3.820	3.680	3.760	3.402	2,223,635
2017-04-28	3.680	3.710	3.650	3.710	3.357	1,675,016
2017-04-27	3.680	3.710	3.640	3.700	3.348	3,659,188
2017-04-26	3.570	3.630	3.570	3.620	3.275	3,454,438
2017-04-25	3.550	3.580	3.530	3.560	3.221	196,084
2017-04-24	3.550	3.560	3.500	3.540	3.203	295,049
2017-04-21	3.530	3.540	3.510	3.520	3.185	778,034
2017-04-20	3.520	3.530	3.500	3.530	3.194	622,398
2017-04-19	3.530	3.540	3.510	3.520	3.185	528,093
2017-04-18	3.570	3.570	3.530	3.540	3.203	194,096
2017-04-13	3.540	3.600	3.540	3.590	3.248	333,991
2017-04-12	3.600	3.600	3.550	3.580	3.239	520,803
2017-04-11	3.620	3.620	3.590	3.610	3.266	433,551
2017-04-10	3.630	3.630	3.610	3.610	3.266	391,000
2017-04-07	3.600	3.630	3.600	3.630	3.284	460,662
2017-04-06	3.590	3.630	3.590	3.610	3.266	1,305,522
2017-04-05	3.630	3.640	3.580	3.630	3.284	895,687
2017-04-03	3.610	3.640	3.600	3.630	3.284	1,506,038
2017-03-31	3.600	3.600	3.580	3.600	3.257	209,793
2017-03-30	3.590	3.600	3.540	3.600	3.257	611,560
2017-03-29	3.600	3.600	3.540	3.590	3.248	625,256
2017-03-28	3.610	3.610	3.580	3.600	3.257	402,837
2017-03-27	3.620	3.630	3.550	3.600	3.257	1,175,448
2017-03-24	3.630	3.650	3.600	3.630	3.284	810,151
2017-03-23	3.600	3.630	3.570	3.630	3.284	1,357,902
2017-03-22	3.620	3.620	3.550	3.590	3.248	1,308,641
2017-03-21	3.630	3.660	3.620	3.640	3.293	1,800,254
2017-03-20	3.570	3.640	3.550	3.620	3.275	1,489,143
2017-03-17	3.530	3.630	3.510	3.580	3.239	3,689,253
2017-03-16	3.550	3.550	3.500	3.530	3.194	366,617
2017-03-15	3.530	3.540	3.490	3.520	3.185	308,711
2017-03-14	3.510	3.540	3.500	3.530	3.194	575,867
2017-03-13	3.520	3.560	3.450	3.520	3.185	585,293
2017-03-10	3.520	3.520	3.500	3.520	3.185	883,510
2017-03-09	3.530	3.560	3.500	3.530	3.194	998,750
2017-03-08	3.540	3.550	3.510	3.530	3.194	529,742
2017-03-07	3.540	3.560	3.500	3.510	3.176	1,741,500
2017-03-06	3.550	3.600	3.500	3.520	3.185	1,982,358
2017-03-03	3.550	3.550	3.450	3.490	3.158	672,048
2017-03-02	3.580	3.580	3.530	3.550	3.212	204,025
2017-03-01	3.580	3.580	3.510	3.580	3.239	598,848
2017-02-28	3.520	3.570	3.500	3.540	3.203	1,915,476
2017-02-27	3.530	3.580	3.470	3.510	3.176	593,231
2017-02-24	3.570	3.570	3.500	3.520	3.185	266,062
2017-02-23	3.570	3.590	3.500	3.550	3.212	606,273
2017-02-22	3.600	3.600	3.540	3.590	3.248	1,678,027
2017-02-21	3.570	3.580	3.530	3.580	3.239	1,198,796
2017-02-20	3.510	3.570	3.510	3.560	3.221	1,040,526
2017-02-17	3.520	3.530	3.490	3.510	3.176	569,912
2017-02-16	3.550	3.550	3.490	3.510	3.176	504,334
2017-02-15	3.530	3.550	3.490	3.540	3.203	1,617,682
2017-02-14	3.470	3.510	3.420	3.510	3.176	2,417,704
2017-02-13	3.450	3.470	3.420	3.460	3.131	395,000
2017-02-10	3.460	3.470	3.420	3.450	3.122	936,187
2017-02-09	3.460	3.500	3.410	3.410	3.085	631,236
2017-02-08	3.430	3.480	3.430	3.460	3.131	1,102,606
2017-02-07	3.370	3.450	3.350	3.450	3.122	1,244,268
2017-02-06	3.400	3.400	3.340	3.380	3.058	753,725
2017-02-03	3.370	3.380	3.350	3.360	3.040	450,188
2017-02-02	3.400	3.400	3.350	3.360	3.040	428,075
2017-02-01	3.400	3.400	3.330	3.360	3.040	1,392,993
2017-01-27	3.400	3.400	3.230	3.370	3.049	368,622
2017-01-26	3.380	3.380	3.360	3.380	3.058	912,300
2017-01-25	3.370	3.400	3.360	3.380	3.058	391,830
2017-01-24	3.440	3.440	3.360	3.390	3.067	1,462,305
2017-01-23	3.370	3.430	3.360	3.380	3.058	1,531,495
2017-01-20	3.420	3.420	3.350	3.380	3.058	802,543
2017-01-19	3.450	3.450	3.380	3.390	3.067	761,124
2017-01-18	3.450	3.450	3.410	3.420	3.094	1,258,530
2017-01-17	3.420	3.440	3.410	3.420	3.094	824,912
2017-01-16	3.400	3.430	3.400	3.430	3.103	847,415
2017-01-13	3.430	3.450	3.390	3.430	3.103	1,395,245
2017-01-12	3.450	3.450	3.390	3.430	3.103	1,314,890
2017-01-11	3.430	3.430	3.360	3.400	3.076	1,660,576
2017-01-10	3.470	3.470	3.370	3.390	3.067	3,012,151
2017-01-09	3.460	3.460	3.370	3.430	3.103	760,434
2017-01-06	3.450	3.450	3.420	3.430	3.103	1,011,972
2017-01-05	3.410	3.430	3.390	3.430	3.103	1,546,212
2017-01-04	3.430	3.430	3.350	3.410	3.085	637,631
2017-01-03	3.310	3.360	3.310	3.340	3.022	808,652
2016-12-30	3.280	3.330	3.270	3.310	2.995	1,094,442
2016-12-29	3.280	3.280	3.230	3.250	2.941	193,581
2016-12-28	3.280	3.280	3.210	3.250	2.941	1,133,000
2016-12-23	3.300	3.300	3.240	3.270	2.959	417,350
2016-12-22	3.290	3.290	3.250	3.260	2.950	4,493,729
2016-12-21	3.220	3.250	3.180	3.240	2.932	9,208,299
2016-12-20	3.280	3.280	3.170	3.210	2.904	750,347
2016-12-19	3.280	3.280	3.190	3.280	2.968	1,226,561
2016-12-16	3.270	3.330	3.270	3.290	2.945	1,706,555
2016-12-15	3.340	3.340	3.240	3.260	2.918	4,103,058
2016-12-14	3.380	3.390	3.340	3.370	3.017	3,099,722
2016-12-13	3.380	3.420	3.360	3.390	3.035	643,356
2016-12-12	3.480	3.490	3.400	3.400	3.044	844,367
2016-12-09	3.450	3.490	3.380	3.490	3.124	1,412,499
2016-12-08	3.450	3.490	3.430	3.450	3.088	875,223
2016-12-07	3.410	3.470	3.370	3.450	3.088	2,309,869
2016-12-06	3.370	3.410	3.370	3.380	3.026	730,887
2016-12-05	3.370	3.410	3.330	3.370	3.017	929,624
2016-12-02	3.380	3.420	3.370	3.390	3.035	1,844,501
2016-12-01	3.360	3.400	3.350	3.380	3.026	840,182
2016-11-30	3.310	3.400	3.310	3.360	3.008	2,954,718
2016-11-29	3.350	3.410	3.320	3.340	2.990	1,484,369
2016-11-28	3.220	3.410	3.210	3.380	3.026	2,516,680
2016-11-25	3.270	3.270	3.180	3.220	2.882	1,573,281
2016-11-24	3.330	3.360	3.270	3.280	2.936	1,907,697
2016-11-23	3.300	3.300	3.270	3.290	2.945	2,234,937
2016-11-22	3.330	3.330	3.260	3.300	2.954	902,462
2016-11-21	3.190	3.390	3.190	3.300	2.954	4,064,227
2016-11-18	3.130	3.420	3.120	3.240	2.900	7,414,820
2016-11-17	3.080	3.130	3.080	3.130	2.802	499,612
2016-11-16	3.160	3.160	3.080	3.080	2.757	1,534,202
2016-11-15	3.140	3.160	3.120	3.130	2.802	537,000
2016-11-14	3.140	3.140	3.100	3.130	2.802	594,533
2016-11-11	3.100	3.150	3.100	3.150	2.820	584,346
2016-11-10	3.160	3.210	3.080	3.120	2.793	1,575,834
2016-11-09	3.150	3.150	3.050	3.120	2.793	1,680,380
2016-11-08	3.120	3.170	3.090	3.140	2.811	1,276,000
2016-11-07	3.130	3.130	3.070	3.100	2.775	1,792,551
2016-11-04	3.160	3.160	3.100	3.140	2.811	939,000
2016-11-03	3.130	3.170	3.110	3.160	2.829	800,962
2016-11-02	3.180	3.200	3.120	3.140	2.811	512,903
2016-11-01	3.170	3.220	3.170	3.200	2.865	516,373
2016-10-31	3.160	3.190	3.150	3.180	2.847	313,083
2016-10-28	3.220	3.220	3.150	3.190	2.856	372,424
2016-10-27	3.200	3.230	3.120	3.210	2.873	1,142,823
2016-10-26	3.200	3.240	3.170	3.190	2.856	1,867,028
2016-10-25	3.200	3.230	3.200	3.220	2.882	331,036
2016-10-24	3.200	3.230	3.180	3.210	2.873	584,152
2016-10-21	3.200	3.200	3.200	3.200	2.865	0
2016-10-20	3.230	3.230	3.160	3.200	2.865	1,004,305
2016-10-19	3.210	3.250	3.190	3.200	2.865	1,270,822
2016-10-18	3.210	3.220	3.130	3.200	2.865	870,910
2016-10-17	3.200	3.210	3.120	3.190	2.856	1,098,756
2016-10-14	3.220	3.230	3.180	3.200	2.865	1,322,205
2016-10-13	3.210	3.240	3.190	3.190	2.856	1,666,506
2016-10-12	3.180	3.240	3.140	3.190	2.856	894,107
2016-10-11	3.240	3.250	3.150	3.180	2.847	1,773,810
2016-10-07	3.260	3.280	3.210	3.250	2.909	952,348
2016-10-06	3.290	3.290	3.220	3.240	2.900	852,073
2016-10-05	3.230	3.280	3.200	3.280	2.936	1,842,009
2016-10-04	3.160	3.230	3.160	3.220	2.882	2,233,092
2016-10-03	3.130	3.180	3.130	3.170	2.838	1,065,764
2016-09-30	3.060	3.150	3.050	3.100	2.775	1,372,450
2016-09-29	3.100	3.110	3.070	3.070	2.748	1,852,187
2016-09-28	3.040	3.120	3.040	3.100	2.775	478,007
2016-09-27	3.050	3.080	3.020	3.070	2.748	1,333,877
2016-09-26	3.120	3.120	3.020	3.040	2.721	894,000
2016-09-23	3.090	3.130	3.080	3.110	2.784	1,058,317
2016-09-22	3.080	3.130	3.060	3.100	2.775	1,202,304
2016-09-21	3.100	3.100	3.030	3.080	2.757	1,205,257
2016-09-20	3.020	3.070	3.020	3.070	2.748	1,465,019
2016-09-19	2.980	3.040	2.940	3.020	2.703	1,680,973
2016-09-15	2.920	2.980	2.910	2.960	2.650	3,061,312
2016-09-14	2.960	2.980	2.910	2.940	2.632	1,656,561
2016-09-13	2.970	2.990	2.960	2.970	2.659	645,025
2016-09-12	3.000	3.000	2.930	2.960	2.650	1,033,062
2016-09-09	3.080	3.100	3.040	3.050	2.730	2,336,386
2016-09-08	3.070	3.110	3.070	3.080	2.757	1,205,228
2016-09-07	3.100	3.100	3.030	3.090	2.766	2,363,344
2016-09-06	2.920	3.130	2.910	3.090	2.766	6,844,471
2016-09-05	2.830	2.940	2.810	2.940	2.632	3,384,970
2016-09-02	2.800	2.820	2.760	2.820	2.524	647,367
2016-09-01	2.750	2.830	2.740	2.800	2.506	950,595
2016-08-31	2.810	2.830	2.720	2.740	2.453	1,499,000
2016-08-30	2.940	2.950	2.870	2.890	2.471	3,626,126
2016-08-29	2.920	2.950	2.910	2.940	2.513	1,744,839
2016-08-26	2.900	2.930	2.900	2.910	2.488	750,792
2016-08-25	2.890	2.910	2.880	2.900	2.479	1,091,537
2016-08-24	2.900	2.900	2.880	2.890	2.471	834,610
2016-08-23	2.890	2.900	2.860	2.900	2.479	949,518
2016-08-22	2.890	2.910	2.850	2.880	2.462	1,871,375
2016-08-19	2.900	2.910	2.880	2.900	2.479	804,256
2016-08-18	2.920	2.930	2.890	2.920	2.496	788,784
2016-08-17	2.880	2.920	2.880	2.900	2.479	1,334,336
2016-08-16	2.900	2.910	2.850	2.850	2.436	2,561,812
2016-08-15	2.920	2.930	2.900	2.910	2.488	685,655
2016-08-12	2.830	2.930	2.830	2.900	2.479	3,090,161
2016-08-11	2.790	2.840	2.770	2.830	2.419	839,000
2016-08-10	2.820	2.830	2.810	2.810	2.402	611,250
2016-08-09	2.830	2.830	2.800	2.810	2.402	1,206,597
2016-08-08	2.820	2.840	2.810	2.830	2.419	844,361
2016-08-05	2.770	2.810	2.770	2.800	2.394	1,161,953
2016-08-04	2.770	2.780	2.740	2.770	2.368	1,076,836
2016-08-03	2.710	2.780	2.710	2.770	2.368	1,222,989
2016-08-02	2.720	2.720	2.720	2.720	2.325	0
2016-08-01	2.690	2.770	2.680	2.720	2.325	935,459
2016-07-29	2.730	2.730	2.680	2.690	2.300	714,600
2016-07-28	2.740	2.770	2.730	2.740	2.342	442,712
2016-07-27	2.790	2.830	2.730	2.750	2.351	1,021,531
2016-07-26	2.800	2.830	2.790	2.790	2.385	877,215
2016-07-25	2.800	2.800	2.750	2.790	2.385	927,510
2016-07-22	2.720	2.780	2.720	2.760	2.360	812,158
2016-07-21	2.730	2.770	2.730	2.750	2.351	737,535
2016-07-20	2.730	2.740	2.690	2.720	2.325	728,966
2016-07-19	2.720	2.800	2.700	2.720	2.325	946,968
2016-07-18	2.680	2.740	2.680	2.710	2.317	1,090,293
2016-07-15	2.650	2.680	2.650	2.660	2.274	779,729
2016-07-14	2.660	2.660	2.620	2.650	2.265	1,341,294
2016-07-13	2.710	2.720	2.640	2.640	2.257	1,499,395
2016-07-12	2.760	2.760	2.690	2.720	2.325	1,365,638
2016-07-11	2.690	2.760	2.690	2.750	2.351	1,506,636
2016-07-08	2.650	2.700	2.630	2.690	2.300	1,487,625
2016-07-07	2.640	2.690	2.620	2.650	2.265	2,134,142
2016-07-06	2.560	2.640	2.530	2.640	2.257	1,555,182
2016-07-05	2.510	2.580	2.470	2.570	2.197	1,425,579
2016-07-04	2.480	2.510	2.450	2.500	2.137	1,240,840
2016-06-30	2.490	2.520	2.420	2.450	2.095	3,028,500
2016-06-29	2.510	2.530	2.480	2.500	2.137	1,270,093
2016-06-28	2.440	2.510	2.430	2.510	2.146	1,002,062
2016-06-27	2.420	2.490	2.420	2.460	2.103	1,483,000
2016-06-24	2.470	2.540	2.430	2.450	2.095	1,852,481
2016-06-23	2.520	2.520	2.490	2.500	2.137	341,967
2016-06-22	2.510	2.530	2.470	2.490	2.129	1,013,547
2016-06-21	2.420	2.530	2.400	2.520	2.154	2,797,295
2016-06-20	2.270	2.420	2.230	2.410	2.060	2,058,994
2016-06-17	2.350	2.350	2.200	2.240	1.915	2,415,446
2016-06-16	2.350	2.350	2.320	2.330	1.992	779,862
2016-06-15	2.350	2.390	2.340	2.350	2.009	786,000
2016-06-14	2.350	2.370	2.320	2.360	2.018	1,402,968
2016-06-13	2.410	2.460	2.350	2.350	2.009	904,128
2016-06-10	2.480	2.490	2.430	2.430	2.077	1,323,150
2016-06-08	2.450	2.510	2.450	2.500	2.137	1,202,500
2016-06-07	2.460	2.490	2.410	2.460	2.103	927,311
2016-06-06	2.420	2.480	2.410	2.450	2.095	950,566
2016-06-03	2.390	2.420	2.380	2.420	2.069	661,502
2016-06-02	2.370	2.400	2.360	2.390	2.043	461,717
2016-06-01	2.380	2.410	2.370	2.370	2.026	1,145,256
2016-05-31	2.360	2.410	2.330	2.390	2.043	1,231,247
2016-05-30	2.320	2.370	2.300	2.360	2.018	792,863
2016-05-27	2.340	2.340	2.320	2.330	1.992	643,000
2016-05-26	2.340	2.350	2.320	2.340	2.000	607,591
2016-05-25	2.340	2.370	2.310	2.340	2.000	1,218,046
2016-05-24	2.330	2.350	2.310	2.330	1.992	665,816
2016-05-23	2.350	2.350	2.330	2.340	2.000	419,124
2016-05-20	2.320	2.350	2.300	2.340	2.000	1,797,793
2016-05-19	2.350	2.350	2.320	2.320	1.983	746,931
2016-05-18	2.380	2.380	2.350	2.360	2.018	571,418
2016-05-17	2.390	2.400	2.380	2.390	2.043	215,000
2016-05-16	2.400	2.420	2.390	2.390	2.043	317,000
2016-05-13	2.470	2.500	2.400	2.400	2.052	514,812
2016-05-12	2.500	2.500	2.440	2.470	2.112	997,000
2016-05-11	2.520	2.530	2.470	2.490	2.129	1,473,000
2016-05-10	2.530	2.550	2.500	2.520	2.154	852,000
2016-05-09	2.590	2.590	2.530	2.530	2.163	340,000
2016-05-06	2.580	2.600	2.550	2.570	2.197	1,119,058
2016-05-05	2.580	2.620	2.580	2.590	2.214	664,000
2016-05-04	2.530	2.630	2.520	2.620	2.240	1,578,902
2016-05-03	2.590	2.590	2.530	2.540	2.171	1,620,084
2016-04-29	2.580	2.600	2.550	2.590	2.214	269,002
2016-04-28	2.630	2.650	2.580	2.580	2.206	528,286
2016-04-27	2.610	2.630	2.610	2.630	2.248	731,000
2016-04-26	2.630	2.630	2.600	2.630	2.248	956,056
2016-04-25	2.650	2.650	2.590	2.610	2.231	472,287
2016-04-22	2.620	2.650	2.620	2.640	2.257	721,841
2016-04-21	2.620	2.650	2.600	2.650	2.265	671,907
2016-04-20	2.630	2.680	2.600	2.600	2.223	1,781,516
2016-04-19	2.600	2.640	2.560	2.630	2.248	1,230,282
2016-04-18	2.560	2.590	2.540	2.560	2.189	891,329
2016-04-15	2.540	2.580	2.510	2.580	2.206	1,056,322
2016-04-14	2.530	2.540	2.510	2.530	2.163	912,319
2016-04-13	2.500	2.530	2.480	2.520	2.154	1,647,602
2016-04-12	2.490	2.520	2.480	2.490	2.129	676,000
2016-04-11	2.520	2.530	2.500	2.500	2.137	638,555
2016-04-08	2.460	2.520	2.460	2.510	2.146	1,331,100
2016-04-07	2.500	2.520	2.500	2.510	2.146	690,000
2016-04-06	2.530	2.540	2.500	2.510	2.146	482,376
2016-04-05	2.510	2.540	2.500	2.530	2.163	1,352,298
2016-04-01	2.480	2.540	2.470	2.540	2.171	607,000
2016-03-31	2.490	2.520	2.480	2.500	2.137	773,000
2016-03-30	2.500	2.530	2.470	2.490	2.129	1,019,060
2016-03-29	2.460	2.500	2.450	2.470	2.112	697,677
2016-03-24	2.450	2.480	2.450	2.470	2.112	318,467
2016-03-23	2.490	2.510	2.450	2.450	2.095	485,281
2016-03-22	2.480	2.500	2.440	2.470	2.112	1,648,398
2016-03-21	2.500	2.520	2.440	2.480	2.120	1,092,008
2016-03-18	2.490	2.500	2.470	2.480	2.120	2,085,458
2016-03-17	2.520	2.540	2.490	2.490	2.129	762,222
2016-03-16	2.570	2.590	2.480	2.510	2.146	1,240,833
2016-03-15	2.590	2.590	2.550	2.550	2.180	287,000
2016-03-14	2.580	2.610	2.560	2.580	2.206	972,573
2016-03-11	2.490	2.550	2.490	2.540	2.171	367,604
2016-03-10	2.550	2.580	2.480	2.510	2.146	1,154,250
2016-03-09	2.530	2.560	2.500	2.540	2.171	916,969
2016-03-08	2.540	2.560	2.490	2.530	2.163	1,047,471
2016-03-07	2.520	2.580	2.500	2.550	2.180	1,741,509
2016-03-04	2.380	2.500	2.370	2.490	2.129	2,129,818
2016-03-03	2.390	2.400	2.340	2.350	2.009	2,321,164
2016-03-02	2.300	2.380	2.290	2.370	2.026	3,248,365
2016-03-01	2.220	2.280	2.220	2.280	1.949	921,045
2016-02-29	2.280	2.280	2.180	2.200	1.881	2,164,430
2016-02-26	2.260	2.290	2.230	2.250	1.924	1,299,000
2016-02-25	2.300	2.320	2.220	2.240	1.915	1,587,890
2016-02-24	2.330	2.350	2.290	2.310	1.975	720,849
2016-02-23	2.360	2.380	2.330	2.360	2.018	305,069
2016-02-22	2.290	2.380	2.290	2.360	2.018	1,571,652
2016-02-19	2.320	2.350	2.260	2.300	1.966	1,382,702
2016-02-18	2.270	2.310	2.240	2.310	1.975	1,605,545
2016-02-17	2.240	2.270	2.200	2.240	1.915	1,631,002
2016-02-16	2.250	2.290	2.230	2.240	1.915	848,838
2016-02-15	2.230	2.300	2.230	2.250	1.924	1,450,263
2016-02-12	2.180	2.250	2.180	2.210	1.889	435,000
2016-02-11	2.300	2.300	2.220	2.230	1.906	1,206,000
2016-02-05	2.330	2.350	2.300	2.300	1.966	908,298
2016-02-04	2.370	2.400	2.330	2.350	2.009	724,000
2016-02-03	2.350	2.410	2.330	2.370	2.026	736,375
2016-02-02	2.410	2.430	2.390	2.410	2.060	851,127
2016-02-01	2.480	2.480	2.420	2.450	2.095	412,000
2016-01-29	2.330	2.490	2.310	2.480	2.120	2,014,899
2016-01-28	2.310	2.350	2.280	2.310	1.975	777,000
2016-01-27	2.330	2.340	2.270	2.300	1.966	1,120,281
2016-01-26	2.380	2.410	2.280	2.300	1.966	1,603,312
2016-01-25	2.430	2.460	2.390	2.410	2.060	1,035,000
2016-01-22	2.400	2.460	2.390	2.390	2.043	1,892,631
2016-01-21	2.520	2.540	2.390	2.400	2.052	2,553,752
2016-01-20	2.610	2.610	2.500	2.500	2.137	1,436,113
2016-01-19	2.570	2.640	2.550	2.620	2.240	881,542
2016-01-18	2.560	2.590	2.530	2.550	2.180	1,100,438
2016-01-15	2.650	2.680	2.570	2.590	2.214	3,230,064
2016-01-14	2.600	2.660	2.600	2.630	2.248	2,790,041
2016-01-13	2.650	2.700	2.620	2.620	2.240	2,354,469
2016-01-12	2.700	2.730	2.590	2.630	2.248	4,496,083
2016-01-11	2.710	2.710	2.650	2.690	2.300	2,421,281
2016-01-08	2.800	2.830	2.740	2.760	2.360	2,953,195
2016-01-07	2.880	2.880	2.760	2.800	2.394	3,423,040
2016-01-06	2.860	2.900	2.830	2.890	2.471	2,519,541
2016-01-05	2.850	2.850	2.800	2.830	2.419	3,925,426
2016-01-04	2.930	2.930	2.800	2.850	2.436	4,050,581
2015-12-31	2.910	2.950	2.910	2.950	2.522	2,053,000
2015-12-30	2.920	2.920	2.890	2.900	2.479	1,569,967
2015-12-29	2.910	2.940	2.880	2.890	2.471	1,852,829
2015-12-28	2.890	2.930	2.890	2.910	2.488	2,552,291
2015-12-24	2.870	2.890	2.830	2.880	2.462	1,712,792
2015-12-23	2.820	2.850	2.800	2.840	2.428	2,309,346
2015-12-22	2.780	2.810	2.760	2.800	2.394	1,823,898
2015-12-21	2.720	2.770	2.720	2.760	2.360	1,868,002
2015-12-18	2.760	2.780	2.740	2.750	2.325	2,317,898
2015-12-17	2.730	2.770	2.690	2.770	2.342	3,314,604
2015-12-16	2.690	2.750	2.680	2.710	2.292	3,371,986
2015-12-15	2.650	2.680	2.610	2.630	2.224	2,176,754
2015-12-14	2.680	2.680	2.600	2.610	2.207	2,459,000
2015-12-11	2.750	2.750	2.630	2.670	2.258	2,457,050
2015-12-10	2.750	2.770	2.720	2.740	2.317	1,296,001
2015-12-09	2.820	2.820	2.740	2.750	2.325	2,348,732
2015-12-08	2.840	2.840	2.760	2.820	2.385	2,767,666
2015-12-07	2.850	2.850	2.790	2.790	2.359	1,713,081
2015-12-04	2.790	2.840	2.760	2.830	2.393	1,571,462
2015-12-03	2.870	2.870	2.790	2.800	2.368	1,900,643
2015-12-02	2.720	2.910	2.720	2.870	2.427	4,707,665
2015-12-01	2.660	2.720	2.660	2.720	2.300	1,378,254
2015-11-30	2.630	2.710	2.610	2.630	2.224	1,483,158
2015-11-27	2.600	2.620	2.560	2.590	2.190	2,164,187
2015-11-26	2.670	2.720	2.610	2.610	2.207	1,992,248
2015-11-25	2.700	2.710	2.640	2.670	2.258	1,651,000
2015-11-24	2.720	2.720	2.670	2.690	2.275	1,975,483
2015-11-23	2.800	2.830	2.710	2.720	2.300	1,380,778
2015-11-20	2.830	2.830	2.780	2.780	2.351	1,414,966
2015-11-19	2.830	2.850	2.800	2.810	2.376	803,167
2015-11-18	2.820	2.840	2.810	2.810	2.376	277,152
2015-11-17	2.820	2.850	2.800	2.820	2.385	715,906
2015-11-16	2.830	2.830	2.800	2.810	2.376	916,832
2015-11-13	2.840	2.850	2.830	2.840	2.401	189,124
2015-11-12	2.840	2.870	2.830	2.840	2.401	421,977
2015-11-11	2.860	2.880	2.830	2.840	2.401	869,091
2015-11-10	2.880	2.890	2.860	2.880	2.435	698,739
2015-11-09	2.880	2.920	2.880	2.910	2.461	757,750
2015-11-06	2.910	2.950	2.910	2.930	2.478	1,232,265
2015-11-05	2.960	2.960	2.920	2.950	2.494	910,970
2015-11-04	2.950	2.970	2.910	2.950	2.494	1,921,656
2015-11-03	2.850	2.950	2.850	2.920	2.469	1,527,744
2015-11-02	2.830	2.890	2.830	2.850	2.410	1,012,603
2015-10-30	2.820	2.850	2.820	2.830	2.393	1,361,988
2015-10-29	2.810	2.830	2.800	2.810	2.376	2,662,557
2015-10-28	2.830	2.870	2.800	2.810	2.376	1,112,763
2015-10-27	2.910	2.910	2.820	2.830	2.393	444,750
2015-10-26	2.850	2.900	2.850	2.890	2.444	738,000
2015-10-23	2.850	2.850	2.820	2.820	2.385	452,000
2015-10-22	2.810	2.840	2.810	2.820	2.385	306,725
2015-10-20	2.820	2.860	2.800	2.820	2.385	343,800
2015-10-19	2.860	2.870	2.810	2.820	2.385	767,000
2015-10-16	2.890	2.890	2.840	2.840	2.401	1,802,000
2015-10-15	2.850	2.860	2.800	2.840	2.401	1,314,000
2015-10-14	2.830	2.890	2.830	2.850	2.410	1,017,000
2015-10-13	2.930	2.940	2.800	2.820	2.385	1,926,000
2015-10-12	3.150	3.150	3.030	3.040	2.461	2,697,800
2015-10-09	3.200	3.200	2.990	3.100	2.509	2,771,000
2015-10-08	3.210	3.240	3.110	3.140	2.542	2,336,000
2015-10-07	3.110	3.200	3.100	3.170	2.566	2,116,835
2015-10-06	2.950	3.140	2.950	3.090	2.501	2,982,819
2015-10-05	3.040	3.040	2.900	2.940	2.380	3,075,675
2015-10-02	2.920	3.000	2.890	2.980	2.412	1,967,265
2015-09-30	2.900	2.960	2.850	2.880	2.331	1,121,000
2015-09-29	2.860	2.860	2.860	2.860	2.315	0
2015-09-25	2.860	2.940	2.850	2.860	2.315	877,000
2015-09-24	2.850	2.900	2.840	2.850	2.307	1,290,000
2015-09-23	2.990	3.000	2.830	2.870	2.323	2,306,322
2015-09-22	3.050	3.090	3.010	3.010	2.436	634,000
2015-09-21	3.130	3.150	3.000	3.070	2.485	862,000
2015-09-18	3.070	3.220	3.040	3.150	2.550	4,568,021
2015-09-17	3.040	3.080	3.020	3.060	2.477	495,000
2015-09-16	3.010	3.090	2.970	3.050	2.469	387,455
2015-09-15	2.960	3.020	2.950	3.010	2.436	374,000
2015-09-14	3.020	3.040	2.950	3.000	2.428	266,000
2015-09-11	3.000	3.090	3.000	3.040	2.461	294,000
2015-09-10	2.910	3.050	2.910	3.010	2.436	735,424
2015-09-09	2.950	3.080	2.930	3.000	2.428	502,000
2015-09-08	2.850	2.950	2.850	2.900	2.347	344,000
2015-09-07	2.770	2.960	2.770	2.880	2.331	1,713,090
2015-09-04	2.800	2.900	2.800	2.850	2.307	522,000
2015-09-02	2.910	2.930	2.850	2.900	2.347	398,664
2015-09-01	3.030	3.060	2.920	2.980	2.412	568,000
2015-08-31	3.090	3.200	3.030	3.100	2.509	886,525
2015-08-28	3.190	3.190	3.000	3.050	2.469	939,000
2015-08-27	2.880	3.000	2.880	2.980	2.412	1,667,000
2015-08-26	2.860	2.920	2.820	2.880	2.331	745,705
2015-08-25	2.950	3.050	2.750	2.840	2.299	1,107,531
2015-08-24	3.100	3.100	2.800	2.870	2.323	1,003,000
2015-08-21	3.070	3.120	3.010	3.080	2.493	930,126
2015-08-20	3.140	3.280	3.110	3.140	2.542	1,102,000
2015-08-19	3.230	3.350	3.160	3.160	2.558	951,000
2015-08-18	3.310	3.390	3.210	3.250	2.631	574,424
2015-08-17	3.390	3.420	3.310	3.330	2.695	467,000
2015-08-14	3.390	3.480	3.300	3.420	2.768	163,000
2015-08-13	3.400	3.550	3.400	3.430	2.776	1,339,073
2015-08-12	3.410	3.470	3.400	3.440	2.784	623,321
2015-08-11	3.460	3.550	3.430	3.440	2.784	364,959
2015-08-10	3.420	3.530	3.420	3.470	2.809	321,000
2015-08-07	3.420	3.530	3.420	3.480	2.817	276,000
2015-08-06	3.500	3.560	3.420	3.440	2.784	710,000
2015-08-05	3.560	3.620	3.510	3.520	2.849	675,797
2015-08-04	3.550	3.630	3.550	3.600	2.914	266,679
2015-08-03	3.600	3.660	3.560	3.600	2.914	414,000
2015-07-31	3.640	3.640	3.600	3.610	2.922	374,000
2015-07-30	3.670	3.710	3.610	3.640	2.946	271,000
2015-07-29	3.620	3.670	3.580	3.630	2.938	536,359
2015-07-28	3.660	3.670	3.560	3.590	2.906	1,738,581
2015-07-27	3.810	3.830	3.620	3.650	2.954	1,006,002
2015-07-24	3.850	3.910	3.850	3.890	3.149	942,000
2015-07-23	3.860	3.940	3.860	3.910	3.165	691,755
2015-07-22	3.920	3.950	3.850	3.910	3.165	1,158,000
2015-07-21	4.090	4.100	3.930	3.990	3.230	7,399,155
2015-07-20	3.560	3.770	3.560	3.760	3.043	1,823,765
2015-07-17	3.550	3.710	3.550	3.700	2.995	521,000
2015-07-16	3.510	3.690	3.510	3.690	2.987	682,000
2015-07-15	3.510	3.660	3.510	3.640	2.946	681,000
2015-07-14	3.660	3.700	3.620	3.680	2.979	1,618,000
2015-07-13	3.270	3.670	3.270	3.660	2.962	3,183,000
2015-07-10	3.120	3.410	3.120	3.390	2.744	2,513,000
2015-07-09	3.190	3.300	3.050	3.280	2.655	1,138,000
2015-07-08	3.080	3.200	2.930	3.020	2.444	4,952,272
2015-07-07	3.310	3.310	3.100	3.230	2.614	2,935,066
2015-07-06	3.460	3.460	3.200	3.300	2.671	2,289,000
2015-07-03	3.600	3.650	3.390	3.480	2.817	2,865,000
2015-07-02	3.650	3.660	3.610	3.620	2.930	802,268
2015-06-30	3.680	3.700	3.620	3.670	2.971	1,149,432
2015-06-29	3.780	3.820	3.650	3.670	2.971	1,087,503
2015-06-26	3.900	3.900	3.750	3.800	3.076	1,041,000
2015-06-25	3.810	3.880	3.800	3.870	3.132	1,823,443
2015-06-24	3.860	3.860	3.780	3.800	3.076	507,717
2015-06-23	3.800	3.860	3.790	3.860	3.124	868,139
2015-06-22	3.860	3.890	3.790	3.810	3.084	264,871
2015-06-19	3.640	3.820	3.640	3.810	3.084	1,761,349
2015-06-18	3.640	3.770	3.640	3.740	3.027	958,710
2015-06-17	3.700	3.710	3.580	3.710	3.003	1,284,000
2015-06-16	3.700	3.700	3.610	3.650	2.954	1,135,470
2015-06-15	3.630	3.770	3.630	3.700	2.995	910,695
2015-06-12	3.600	3.730	3.600	3.700	2.995	1,208,747
2015-06-11	3.610	3.750	3.610	3.690	2.987	883,479
2015-06-10	3.700	3.780	3.650	3.680	2.979	995,080
2015-06-09	3.900	3.980	3.710	3.720	3.011	3,006,532
2015-06-08	3.760	4.020	3.710	3.840	3.108	7,697,005
2015-06-05	3.740	3.800	3.590	3.710	3.003	3,412,078
2015-06-04	3.860	3.860	3.730	3.770	3.051	703,548
2015-06-03	3.840	3.850	3.750	3.840	3.108	1,111,000
2015-06-02	3.800	3.860	3.710	3.830	3.100	2,423,000
2015-06-01	3.700	3.750	3.640	3.750	3.035	1,911,155
2015-05-29	3.710	3.770	3.610	3.650	2.954	3,502,206
2015-05-28	3.970	3.970	3.670	3.710	3.003	4,909,890
2015-05-27	3.840	3.840	3.840	3.840	3.108	0
2015-05-26	3.840	3.840	3.840	3.840	3.108	0
2015-05-22	3.840	3.840	3.840	3.840	3.108	0
2015-05-21	3.840	3.840	3.840	3.840	3.108	0
2015-05-20	3.870	3.870	3.810	3.840	3.108	1,048,281
2015-05-19	3.870	3.870	3.750	3.810	3.084	407,624
2015-05-18	3.850	3.850	3.770	3.800	3.076	501,060
2015-05-15	3.880	3.880	3.780	3.820	3.092	582,480
2015-05-14	3.870	3.880	3.790	3.820	3.092	1,455,542
2015-05-13	3.880	3.880	3.820	3.830	3.100	3,494,977
2015-05-12	3.880	3.880	3.800	3.830	3.100	543,530
2015-05-11	3.840	3.860	3.740	3.830	3.100	2,071,000
2015-05-08	3.790	3.790	3.690	3.740	3.027	1,959,299
2015-05-07	3.800	3.800	3.640	3.750	3.035	2,493,134
2015-05-06	3.830	3.830	3.710	3.790	3.068	2,431,330
2015-05-05	3.870	3.870	3.660	3.720	3.011	1,657,445
2015-05-04	3.720	3.840	3.700	3.800	3.076	2,292,163
2015-04-30	3.670	3.710	3.670	3.680	2.979	3,128,830
2015-04-29	3.740	3.740	3.670	3.720	3.011	1,225,232
2015-04-28	3.600	3.730	3.600	3.720	3.011	2,437,108
2015-04-27	3.450	3.740	3.450	3.720	3.011	8,050,201
2015-04-24	3.390	3.430	3.370	3.420	2.768	3,720,123
2015-04-23	3.310	3.400	3.310	3.350	2.712	5,647,847
2015-04-22	3.430	3.480	3.250	3.290	2.663	8,821,305
2015-04-21	3.200	3.230	3.150	3.200	2.590	2,086,585
2015-04-20	3.200	3.200	3.070	3.150	2.550	2,105,000
2015-04-17	3.280	3.280	3.190	3.230	2.614	1,932,000
2015-04-16	3.440	3.450	3.210	3.280	2.655	3,116,532
2015-04-15	3.090	3.380	3.090	3.370	2.728	8,674,210
2015-04-14	3.070	3.110	3.050	3.100	2.509	1,993,056
2015-04-13	3.080	3.090	3.010	3.090	2.501	2,308,993
2015-04-10	3.120	3.120	3.010	3.080	2.493	1,879,251
2015-04-09	3.000	3.100	2.950	3.090	2.501	2,843,127
2015-04-08	2.980	3.010	2.940	2.980	2.412	1,821,566
2015-04-02	2.970	2.970	2.950	2.970	2.404	520,000
2015-04-01	2.960	2.980	2.930	2.970	2.404	1,013,139
2015-03-31	2.950	2.980	2.940	2.950	2.388	700,893
2015-03-30	2.970	2.970	2.930	2.950	2.388	373,867
2015-03-27	2.960	2.960	2.920	2.950	2.388	348,001
2015-03-26	2.960	2.970	2.930	2.940	2.380	739,665
2015-03-25	2.950	2.960	2.920	2.950	2.388	764,495
2015-03-24	2.990	2.990	2.950	2.970	2.404	622,998
2015-03-23	3.000	3.000	2.940	2.990	2.420	941,527
2015-03-20	2.980	3.020	2.970	3.000	2.428	1,879,213
2015-03-19	3.040	3.040	2.970	3.000	2.428	378,700
2015-03-18	3.070	3.070	3.010	3.020	2.444	1,420,971
2015-03-17	3.000	3.130	3.000	3.050	2.469	3,182,278
2015-03-16	3.000	3.000	2.980	2.990	2.420	651,318
2015-03-13	2.960	2.990	2.940	2.990	2.420	605,000
2015-03-12	2.960	2.960	2.930	2.950	2.388	400,000
2015-03-11	2.960	2.960	2.940	2.950	2.388	259,207
2015-03-10	2.950	2.950	2.950	2.950	2.388	106,000
2015-03-09	2.960	2.960	2.930	2.950	2.388	491,440
2015-03-06	2.980	3.000	2.970	2.990	2.420	327,828
2015-03-05	2.930	2.980	2.930	2.980	2.412	358,169
2015-03-04	2.930	2.960	2.910	2.940	2.380	903,686
2015-03-03	2.950	2.950	2.930	2.930	2.372	321,099
2015-03-02	2.960	2.980	2.940	2.940	2.380	310,028
2015-02-27	2.960	2.990	2.960	2.960	2.396	408,000
2015-02-26	2.980	3.000	2.960	3.000	2.428	214,000
2015-02-25	2.950	2.990	2.940	2.990	2.420	651,079
2015-02-24	2.960	2.980	2.930	2.970	2.404	1,263,580
2015-02-23	3.030	3.030	2.940	2.970	2.404	1,322,528
2015-02-18	2.980	3.020	2.920	3.010	2.436	1,539,000
2015-02-17	2.970	3.000	2.950	3.000	2.428	465,000
2015-02-16	2.930	3.000	2.930	2.990	2.420	262,000
2015-02-13	2.900	2.970	2.900	2.970	2.404	1,086,994
2015-02-12	2.900	2.940	2.890	2.920	2.363	1,530,035
2015-02-11	2.920	2.970	2.910	2.920	2.363	695,000
2015-02-10	2.890	2.950	2.870	2.940	2.380	1,705,984
2015-02-09	2.990	2.990	2.860	2.880	2.331	1,697,738
2015-02-06	3.020	3.020	2.980	2.990	2.420	882,000
2015-02-05	3.050	3.050	2.990	3.030	2.453	2,159,293
2015-02-04	3.030	3.030	3.000	3.030	2.453	568,000
2015-02-03	2.970	3.030	2.970	3.000	2.428	1,272,000
2015-02-02	3.040	3.040	3.000	3.010	2.436	519,000
2015-01-30	3.070	3.070	3.040	3.060	2.477	633,000
2015-01-29	3.060	3.070	3.030	3.060	2.477	1,626,500
2015-01-28	3.050	3.100	3.010	3.090	2.501	1,227,000
2015-01-27	3.090	3.090	3.020	3.030	2.453	1,275,000
2015-01-26	3.110	3.110	3.070	3.080	2.493	685,000
2015-01-23	3.120	3.130	3.060	3.090	2.501	2,216,286
2015-01-22	3.130	3.140	3.060	3.120	2.525	1,979,382
2015-01-21	3.100	3.140	3.080	3.090	2.501	2,801,482
2015-01-20	3.140	3.150	3.080	3.140	2.542	2,193,044
2015-01-19	3.140	3.140	3.050	3.120	2.525	2,609,000
2015-01-16	3.130	3.150	3.070	3.150	2.550	2,137,050
2015-01-15	3.120	3.150	3.110	3.130	2.533	2,847,991
2015-01-14	3.100	3.140	3.060	3.100	2.509	4,680,580
2015-01-13	3.050	3.130	3.040	3.110	2.517	3,411,220
2015-01-12	3.120	3.120	3.050	3.100	2.509	2,231,192
2015-01-09	3.170	3.170	3.050	3.100	2.509	3,934,352
2015-01-08	3.100	3.150	3.030	3.140	2.542	3,400,331
2015-01-07	3.060	3.110	3.010	3.090	2.501	2,678,708
2015-01-06	3.110	3.140	3.060	3.090	2.501	1,997,833
2015-01-05	3.120	3.180	3.100	3.150	2.550	2,237,293
2015-01-02	2.990	3.140	2.950	3.130	2.533	4,396,756
2014-12-31	2.860	3.010	2.860	3.010	2.436	2,794,256
2014-12-30	2.910	2.920	2.850	2.880	2.331	1,924,163
2014-12-29	2.880	2.920	2.850	2.920	2.363	2,072,057
2014-12-24	2.680	2.850	2.670	2.850	2.307	1,939,000
2014-12-23	2.580	2.710	2.580	2.700	2.185	1,396,000
2014-12-22	2.560	2.570	2.500	2.540	2.056	825,000
2014-12-19	2.530	2.590	2.530	2.560	2.048	617,000
2014-12-18	2.530	2.590	2.530	2.530	2.024	1,195,000
2014-12-17	2.610	2.610	2.510	2.530	2.024	1,430,673
2014-12-16	2.530	2.570	2.520	2.540	2.032	1,109,400
2014-12-15	2.540	2.610	2.520	2.530	2.024	5,881,482
2014-12-12	2.650	2.650	2.540	2.590	2.072	5,371,699
2014-12-11	2.700	2.700	2.670	2.680	2.144	793,000
2014-12-10	2.780	2.790	2.700	2.700	2.160	1,955,277
2014-12-09	2.810	2.840	2.780	2.780	2.224	440,071
2014-12-08	2.830	2.860	2.800	2.830	2.264	184,350
2014-12-05	2.830	2.840	2.800	2.830	2.264	366,000
2014-12-04	2.810	2.860	2.810	2.830	2.264	227,880
2014-12-03	2.850	2.850	2.810	2.820	2.256	663,000
2014-12-02	2.820	2.860	2.810	2.820	2.256	1,105,000
2014-12-01	2.880	2.900	2.840	2.840	2.272	380,000
2014-11-28	2.910	2.910	2.880	2.900	2.320	661,022
2014-11-27	2.890	2.890	2.860	2.890	2.312	435,986
2014-11-26	2.920	2.930	2.880	2.900	2.320	1,355,025
2014-11-25	2.920	2.920	2.880	2.880	2.304	314,000
2014-11-24	2.900	2.920	2.890	2.920	2.336	1,013,157
2014-11-21	2.870	2.890	2.870	2.880	2.304	141,000
2014-11-20	2.890	2.910	2.870	2.870	2.296	859,702
2014-11-19	2.880	2.910	2.870	2.900	2.320	315,962
2014-11-18	2.900	2.910	2.880	2.880	2.304	563,006
2014-11-17	2.900	2.920	2.900	2.900	2.320	761,000
2014-11-14	2.910	2.910	2.890	2.900	2.320	322,000
2014-11-13	2.920	2.930	2.880	2.890	2.312	474,000
2014-11-12	2.900	2.920	2.890	2.910	2.328	484,177
2014-11-11	2.870	2.910	2.870	2.890	2.312	1,171,670
2014-11-10	2.860	2.880	2.860	2.870	2.296	270,000
2014-11-07	2.840	2.860	2.820	2.830	2.264	1,084,000
2014-11-06	2.830	2.850	2.810	2.850	2.280	2,542,000
2014-11-05	2.860	2.870	2.820	2.830	2.264	3,305,481
2014-11-04	2.900	2.930	2.820	2.830	2.264	12,967,678
2014-11-03	2.910	2.920	2.860	2.870	2.296	1,345,000
2014-10-31	2.900	2.910	2.870	2.900	2.320	1,306,777
2014-10-30	2.900	2.900	2.860	2.880	2.304	772,000
2014-10-29	2.910	2.910	2.850	2.870	2.296	891,140
2014-10-28	2.900	2.910	2.860	2.880	2.304	541,000
2014-10-27	2.880	2.900	2.870	2.890	2.312	209,000
2014-10-24	2.910	2.920	2.890	2.900	2.320	246,000
2014-10-23	2.910	2.940	2.910	2.930	2.344	743,000
2014-10-22	2.920	2.930	2.880	2.910	2.328	332,000
2014-10-21	2.870	2.910	2.870	2.900	2.320	712,000
2014-10-20	2.880	2.910	2.860	2.870	2.296	512,000
2014-10-17	2.900	2.930	2.860	2.860	2.288	1,736,009
2014-10-16	2.930	2.930	2.860	2.890	2.312	1,249,000
2014-10-15	2.940	2.940	2.890	2.940	2.352	1,580,000
2014-10-14	2.950	2.950	2.910	2.930	2.344	1,175,000
2014-10-13	2.910	2.970	2.880	2.950	2.360	1,425,000
2014-10-10	2.930	2.960	2.910	2.940	2.352	1,136,054
2014-10-09	2.920	2.950	2.900	2.950	2.360	1,586,000
2014-10-08	2.950	2.950	2.850	2.890	2.312	1,314,152
2014-10-07	2.960	2.960	2.930	2.950	2.360	811,000
2014-10-06	2.870	2.990	2.870	2.970	2.376	968,000
2014-10-03	2.830	2.890	2.800	2.890	2.312	1,353,000
2014-09-30	2.910	2.910	2.810	2.830	2.264	1,174,953
2014-09-29	2.950	2.960	2.760	2.860	2.288	2,248,200
2014-09-26	2.990	3.000	2.940	2.990	2.392	1,169,000
2014-09-25	3.000	3.000	2.950	2.980	2.384	1,004,881
2014-09-24	2.960	3.010	2.950	2.970	2.376	821,400
2014-09-23	2.950	3.030	2.950	2.990	2.392	875,000
2014-09-22	2.960	2.980	2.930	2.950	2.360	801,550
2014-09-19	2.980	3.070	2.950	3.000	2.400	994,702
2014-09-18	2.980	3.020	2.970	2.970	2.376	397,000
2014-09-17	2.990	3.010	2.970	3.000	2.400	602,696
2014-09-16	2.990	3.000	2.970	3.000	2.400	215,000
2014-09-15	3.040	3.040	2.980	2.990	2.392	366,000
2014-09-12	3.040	3.070	3.030	3.040	2.432	322,038
2014-09-11	3.030	3.050	3.020	3.050	2.440	471,000
2014-09-10	3.040	3.040	2.990	3.020	2.416	437,000
2014-09-08	3.040	3.040	3.000	3.020	2.416	208,372
2014-09-05	3.050	3.050	2.990	3.040	2.432	1,043,216
2014-09-04	3.060	3.060	3.000	3.020	2.416	1,316,000
2014-09-03	3.120	3.120	3.090	3.100	2.384	693,501
2014-09-02	3.110	3.120	3.100	3.110	2.391	476,000
2014-09-01	3.120	3.130	3.090	3.120	2.399	494,199
2014-08-29	3.090	3.110	3.070	3.100	2.384	495,114
2014-08-28	3.100	3.130	3.080	3.090	2.376	697,406
2014-08-27	3.110	3.110	3.070	3.080	2.368	921,354
2014-08-26	3.090	3.110	3.090	3.100	2.384	355,358
2014-08-25	3.100	3.110	3.080	3.110	2.391	798,873
2014-08-22	3.080	3.100	3.070	3.070	2.361	556,002
2014-08-21	3.040	3.120	3.030	3.090	2.376	1,433,517
2014-08-20	3.050	3.080	3.040	3.040	2.338	464,232
2014-08-19	3.040	3.060	3.030	3.040	2.338	121,044
2014-08-18	3.030	3.060	3.020	3.050	2.345	445,000
2014-08-15	3.030	3.050	3.010	3.030	2.330	793,548
2014-08-14	3.030	3.070	3.030	3.050	2.345	266,516
2014-08-13	3.030	3.090	3.020	3.040	2.338	459,250
2014-08-12	3.030	3.080	3.030	3.070	2.361	359,359
2014-08-11	3.050	3.050	3.010	3.040	2.338	828,226
2014-08-08	3.080	3.090	3.030	3.040	2.338	917,452
2014-08-07	3.020	3.110	3.010	3.090	2.376	1,109,207
2014-08-06	3.020	3.030	3.000	3.020	2.322	830,000
2014-08-05	3.000	3.020	2.990	3.010	2.315	956,427
2014-08-04	2.980	3.030	2.980	3.000	2.307	1,727,000
2014-08-01	2.950	2.980	2.950	2.970	2.284	1,421,766
2014-07-31	2.950	2.980	2.940	2.970	2.284	989,247
2014-07-30	2.960	2.990	2.950	2.960	2.276	1,564,000
2014-07-29	2.940	2.970	2.910	2.960	2.276	1,622,434
2014-07-28	2.960	2.970	2.940	2.940	2.261	1,331,608
2014-07-25	2.960	2.990	2.940	2.980	2.292	914,894
2014-07-24	2.960	2.980	2.940	2.970	2.284	2,352,061
2014-07-23	2.930	2.970	2.900	2.960	2.276	2,940,571
2014-07-22	2.900	2.920	2.900	2.900	2.230	821,824
2014-07-21	2.890	2.930	2.890	2.920	2.245	1,417,466
2014-07-18	2.850	2.900	2.850	2.900	2.230	1,260,000
2014-07-17	2.850	2.910	2.840	2.880	2.215	2,113,000
2014-07-16	2.790	2.870	2.790	2.850	2.192	2,563,111
2014-07-15	2.790	2.820	2.790	2.800	2.153	2,376,096
2014-07-14	2.810	2.810	2.780	2.790	2.145	918,030
2014-07-11	2.810	2.830	2.810	2.810	2.161	686,260
2014-07-10	2.830	2.840	2.810	2.810	2.161	1,188,000
2014-07-09	2.840	2.840	2.820	2.830	2.176	706,000
2014-07-08	2.900	2.900	2.840	2.860	2.199	1,092,000
2014-07-07	2.840	2.910	2.820	2.900	2.230	1,782,000
2014-07-04	2.810	2.840	2.810	2.830	2.176	444,000
2014-07-03	2.810	2.830	2.800	2.810	2.161	2,235,745
2014-07-02	2.900	2.900	2.800	2.830	2.176	1,492,649
2014-06-30	2.890	2.890	2.820	2.820	2.168	548,357
2014-06-27	2.930	2.940	2.840	2.850	2.192	1,247,247
2014-06-26	2.830	2.920	2.830	2.920	2.245	1,212,123
2014-06-25	2.850	2.860	2.820	2.830	2.176	537,000
2014-06-24	2.840	2.860	2.810	2.850	2.192	1,895,500
2014-06-23	2.800	2.880	2.790	2.820	2.168	1,182,029
2014-06-20	2.800	2.810	2.790	2.800	2.153	809,826
2014-06-19	2.810	2.810	2.780	2.790	2.145	1,910,000
2014-06-18	2.830	2.830	2.790	2.810	2.161	723,578
2014-06-17	2.800	2.810	2.760	2.810	2.161	830,000
2014-06-16	2.790	2.830	2.740	2.820	2.168	2,064,508
2014-06-13	2.800	2.800	2.720	2.750	2.115	405,594
2014-06-12	2.760	2.790	2.730	2.780	2.138	699,763
2014-06-11	2.800	2.800	2.740	2.770	2.130	355,000
2014-06-10	2.790	2.800	2.770	2.780	2.138	353,580
2014-06-09	2.820	2.820	2.780	2.790	2.145	703,206
2014-06-06	2.820	2.820	2.790	2.810	2.161	1,827,000
2014-06-05	2.790	2.820	2.790	2.800	2.153	790,348
2014-06-04	2.800	2.820	2.760	2.810	2.161	692,862
2014-06-03	2.770	2.800	2.760	2.760	2.122	132,015
2014-05-30	2.780	2.800	2.760	2.790	2.145	442,291
2014-05-29	2.730	2.790	2.730	2.770	2.130	353,000
2014-05-28	2.770	2.790	2.740	2.760	2.122	238,196
2014-05-27	2.750	2.770	2.740	2.760	2.122	247,000
2014-05-26	2.720	2.750	2.710	2.720	2.092	1,644,858
2014-05-23	2.720	2.780	2.720	2.730	2.099	76,072
2014-05-22	2.730	2.790	2.720	2.730	2.099	101,699
2014-05-21	2.720	2.790	2.720	2.730	2.099	357,178
2014-05-20	2.720	2.810	2.720	2.720	2.092	803,000
2014-05-19	2.770	2.790	2.720	2.720	2.092	264,000
2014-05-16	2.720	2.760	2.690	2.740	2.107	501,390
2014-05-15	2.750	2.760	2.730	2.740	2.107	310,134
2014-05-14	2.690	2.770	2.690	2.760	2.122	170,029
2014-05-13	2.770	2.770	2.610	2.700	2.076	664,626
2014-05-12	2.690	2.740	2.690	2.730	2.099	73,000
2014-05-09	2.680	2.710	2.650	2.700	2.076	747,993
2014-05-08	2.720	2.770	2.700	2.700	2.076	1,067,250
2014-05-07	2.770	2.770	2.700	2.740	2.107	686,000
2014-05-05	2.760	2.800	2.730	2.760	2.122	1,049,389
2014-05-02	2.780	2.860	2.730	2.810	2.161	457,017
2014-04-30	2.820	2.880	2.780	2.790	2.145	732,563
2014-04-29	2.820	2.850	2.780	2.830	2.176	406,671
2014-04-28	2.830	2.840	2.810	2.810	2.161	260,000
2014-04-25	2.900	2.900	2.820	2.850	2.192	1,139,534
2014-04-24	2.800	2.880	2.790	2.850	2.192	1,235,534
2014-04-23	2.800	2.830	2.780	2.820	2.168	443,174
2014-04-22	2.840	2.870	2.810	2.840	2.184	464,592
2014-04-17	2.890	2.890	2.810	2.850	2.192	126,855
2014-04-16	2.780	2.850	2.780	2.830	2.176	634,000
2014-04-15	2.820	2.870	2.790	2.800	2.153	267,000
2014-04-14	2.720	2.890	2.720	2.830	2.176	722,687
2014-04-11	2.760	2.810	2.750	2.800	2.153	333,010
2014-04-10	2.790	2.820	2.770	2.810	2.161	389,858
2014-04-09	2.790	2.850	2.760	2.800	2.153	210,000
2014-04-08	2.780	2.820	2.780	2.800	2.153	244,000
2014-04-07	2.820	2.850	2.780	2.800	2.153	237,000
2014-04-04	2.830	2.880	2.800	2.850	2.192	811,429
2014-04-03	2.720	2.950	2.710	2.900	2.230	3,881,559
2014-04-02	2.700	2.750	2.700	2.710	2.084	211,994
2014-04-01	2.710	2.730	2.660	2.710	2.084	367,132
2014-03-31	2.720	2.720	2.600	2.700	2.076	1,929,000
2014-03-28	2.670	2.710	2.650	2.700	2.076	477,000
2014-03-27	2.660	2.700	2.650	2.680	2.061	506,516
2014-03-26	2.690	2.690	2.650	2.670	2.053	810,340
2014-03-25	2.640	2.690	2.640	2.670	2.053	435,000
2014-03-24	2.650	2.700	2.650	2.650	2.038	475,655
2014-03-21	2.710	2.730	2.650	2.660	2.045	2,799,158
2014-03-20	2.750	2.770	2.710	2.710	2.084	428,000
2014-03-19	2.720	2.780	2.720	2.770	2.130	876,500
2014-03-18	2.800	2.800	2.730	2.770	2.130	532,000
2014-03-17	2.790	2.810	2.760	2.800	2.153	1,182,972
2014-03-14	2.870	2.870	2.800	2.830	2.176	523,000
2014-03-13	2.880	2.900	2.840	2.870	2.207	546,280
2014-03-12	2.900	2.920	2.870	2.900	2.230	985,944
2014-03-11	2.920	2.920	2.880	2.900	2.230	773,000
2014-03-10	2.860	2.920	2.860	2.920	2.245	926,278
2014-03-07	2.880	2.930	2.850	2.910	2.238	1,207,730
2014-03-06	2.770	2.880	2.770	2.860	2.199	963,000
2014-03-05	2.820	2.830	2.800	2.810	2.161	406,089
2014-03-04	2.770	2.850	2.770	2.820	2.168	817,948
2014-03-03	2.820	2.820	2.710	2.790	2.145	528,125
2014-02-28	2.770	2.840	2.750	2.840	2.184	706,000
2014-02-27	2.740	2.770	2.730	2.770	2.130	738,035
2014-02-26	2.690	2.740	2.680	2.740	2.107	515,954
2014-02-25	2.680	2.720	2.650	2.700	2.076	933,433
2014-02-24	2.690	2.730	2.650	2.670	2.053	1,054,000
2014-02-21	2.720	2.760	2.710	2.720	2.092	386,596
2014-02-20	2.800	2.800	2.710	2.710	2.084	856,514
2014-02-19	2.820	2.830	2.780	2.800	2.153	464,800
2014-02-18	2.810	2.820	2.790	2.810	2.161	176,463
2014-02-17	2.820	2.830	2.820	2.820	2.168	77,841
2014-02-14	2.810	2.840	2.800	2.800	2.153	563,000
2014-02-13	2.800	2.840	2.800	2.830	2.176	452,266
2014-02-12	2.790	2.850	2.790	2.830	2.176	2,280,000
2014-02-11	2.850	2.870	2.750	2.800	2.153	2,908,251
2014-02-10	2.870	2.910	2.830	2.870	2.207	567,812
2014-02-07	2.820	2.890	2.820	2.880	2.215	1,399,811
2014-02-06	2.860	2.860	2.810	2.820	2.168	1,061,000
2014-02-05	2.900	2.900	2.820	2.830	2.176	1,261,000
2014-02-04	2.860	2.900	2.800	2.850	2.192	1,751,000
2014-01-30	2.800	2.930	2.800	2.860	2.199	2,539,000
2014-01-29	2.830	2.860	2.830	2.840	2.184	367,000
2014-01-28	2.780	2.950	2.780	2.840	2.184	866,000
2014-01-27	2.900	2.900	2.800	2.810	2.161	1,276,000
2014-01-24	2.920	2.970	2.900	2.920	2.245	1,074,541
2014-01-23	2.960	2.960	2.900	2.910	2.238	1,396,000
2014-01-22	2.930	2.950	2.900	2.950	2.268	601,500
2014-01-21	2.910	2.960	2.830	2.900	2.230	1,072,231
2014-01-20	2.900	2.930	2.900	2.920	2.245	374,221
2014-01-17	2.900	2.930	2.890	2.920	2.245	444,807
2014-01-16	2.970	2.970	2.890	2.900	2.230	1,041,818
2014-01-15	2.960	2.970	2.930	2.940	2.261	1,057,750
2014-01-14	2.860	2.910	2.850	2.900	2.230	699,432
2014-01-13	2.900	2.930	2.900	2.900	2.230	634,000
2014-01-10	2.900	2.920	2.890	2.910	2.238	2,902,000
2014-01-09	2.960	2.960	2.890	2.910	2.238	2,663,000
2014-01-08	2.900	2.960	2.880	2.920	2.245	1,168,982
2014-01-07	2.810	2.910	2.810	2.900	2.230	1,277,053
2014-01-06	2.920	2.930	2.860	2.860	2.199	2,105,017
2014-01-03	2.930	2.980	2.910	2.940	2.261	1,317,781
2014-01-02	2.910	2.980	2.910	2.950	2.268	773,214
2013-12-31	2.880	2.940	2.900	2.910	2.238	85,930
2013-12-30	2.980	2.980	2.860	2.920	2.245	843,193
2013-12-27	2.850	2.940	2.850	2.920	2.245	364,533
2013-12-24	2.870	2.910	2.850	2.880	2.215	230,029
2013-12-23	2.830	2.950	2.830	2.880	2.215	721,098
2013-12-20	2.960	3.010	2.890	2.920	2.245	1,545,121
2013-12-19	3.000	3.040	2.990	3.000	2.284	533,591
2013-12-18	2.940	3.040	2.940	2.990	2.276	1,178,030
2013-12-17	3.000	3.040	2.920	2.970	2.261	1,585,318
2013-12-16	3.060	3.060	2.990	3.000	2.284	1,532,570
2013-12-13	2.960	3.010	2.940	3.000	2.284	975,000
2013-12-12	2.890	2.970	2.880	2.970	2.261	1,673,152
2013-12-11	3.000	3.030	2.940	2.950	2.246	2,475,088
2013-12-10	3.000	3.040	2.980	3.010	2.291	1,464,270
2013-12-09	3.010	3.030	2.990	3.020	2.299	971,768
2013-12-06	3.040	3.040	2.990	3.000	2.284	856,569
2013-12-05	3.050	3.050	2.960	3.030	2.307	1,736,510
2013-12-04	2.950	3.090	2.950	3.010	2.291	3,606,390
2013-12-03	2.920	3.000	2.850	2.990	2.276	4,594,865
2013-12-02	2.830	2.910	2.820	2.900	2.208	2,404,587
2013-11-29	2.770	2.870	2.770	2.840	2.162	2,602,949
2013-11-28	2.900	2.950	2.760	2.780	2.116	4,474,469
2013-11-27	2.990	2.990	2.870	2.910	2.215	1,743,824
2013-11-26	2.980	3.050	2.860	2.940	2.238	11,339,449
2013-11-25	3.120	3.140	2.980	2.980	2.269	5,269,191
2013-11-22	2.950	3.070	2.950	3.070	2.337	7,600,873
2013-11-21	2.860	2.980	2.860	2.930	2.231	6,966,180
2013-11-20	2.850	2.880	2.820	2.870	2.185	1,373,106
2013-11-19	2.760	2.870	2.740	2.850	2.170	3,977,197
2013-11-18	2.740	2.770	2.720	2.760	2.101	1,422,402
2013-11-15	2.710	2.730	2.690	2.720	2.071	1,049,989
2013-11-14	2.710	2.790	2.700	2.700	2.055	1,251,375
2013-11-13	2.700	2.770	2.660	2.720	2.071	3,389,910
2013-11-12	2.670	2.720	2.650	2.720	2.071	3,109,494
2013-11-11	2.650	2.650	2.620	2.640	2.010	947,169
2013-11-08	2.610	2.640	2.600	2.640	2.010	1,584,017
2013-11-07	2.640	2.640	2.580	2.610	1.987	1,297,000
2013-11-06	2.590	2.640	2.570	2.640	2.010	2,379,329
2013-11-05	2.580	2.590	2.560	2.580	1.964	1,506,856
2013-11-04	2.560	2.570	2.550	2.570	1.956	1,563,969
2013-11-01	2.560	2.560	2.540	2.550	1.941	791,000
2013-10-31	2.580	2.580	2.550	2.560	1.949	489,789
2013-10-30	2.570	2.570	2.530	2.550	1.941	1,199,966
2013-10-29	2.580	2.580	2.520	2.530	1.926	1,411,801
2013-10-28	2.590	2.590	2.530	2.540	1.934	898,551
2013-10-25	2.560	2.570	2.540	2.550	1.941	3,513,971
2013-10-24	2.550	2.560	2.530	2.540	1.934	1,449,186
2013-10-23	2.540	2.560	2.520	2.530	1.926	1,128,612
2013-10-22	2.530	2.560	2.530	2.540	1.934	470,000
2013-10-21	2.540	2.550	2.530	2.530	1.926	418,595
2013-10-18	2.530	2.550	2.530	2.540	1.934	731,000
2013-10-17	2.520	2.540	2.510	2.520	1.918	788,617
2013-10-16	2.510	2.510	2.490	2.500	1.903	2,236,083
2013-10-15	2.480	2.510	2.480	2.500	1.903	1,426,105
2013-10-11	2.480	2.500	2.450	2.490	1.896	3,522,000
2013-10-10	2.460	2.460	2.420	2.440	1.858	2,191,000
2013-10-09	2.470	2.480	2.460	2.470	1.880	1,432,000
2013-10-08	2.480	2.490	2.450	2.490	1.896	716,000
2013-10-07	2.440	2.490	2.440	2.460	1.873	974,000
2013-10-04	2.490	2.500	2.450	2.460	1.873	1,932,876
2013-10-03	2.500	2.510	2.480	2.480	1.888	1,360,989
2013-10-02	2.460	2.510	2.460	2.500	1.903	765,734
2013-09-30	2.460	2.470	2.450	2.450	1.865	516,000
2013-09-27	2.460	2.500	2.460	2.480	1.888	777,000
2013-09-26	2.460	2.480	2.440	2.460	1.873	458,937
2013-09-25	2.460	2.490	2.440	2.450	1.865	1,059,005
2013-09-24	2.510	2.520	2.460	2.460	1.873	1,276,170
2013-09-23	2.550	2.570	2.500	2.520	1.918	1,137,000
2013-09-19	2.490	2.560	2.480	2.560	1.949	7,328,417
2013-09-18	2.300	2.460	2.300	2.450	1.865	3,732,268
2013-09-17	2.320	2.330	2.300	2.310	1.759	1,344,000
2013-09-16	2.310	2.320	2.290	2.300	1.751	1,201,078
2013-09-13	2.300	2.300	2.270	2.300	1.751	3,621,815
2013-09-12	2.350	2.360	2.300	2.300	1.751	2,100,217
2013-09-11	2.360	2.370	2.330	2.340	1.781	1,353,000
2013-09-10	2.340	2.350	2.290	2.350	1.789	2,453,660
2013-09-09	2.370	2.380	2.290	2.320	1.766	3,699,000
2013-09-06	2.390	2.390	2.330	2.350	1.789	1,212,500
2013-09-05	2.410	2.410	2.350	2.380	1.812	2,112,021
2013-09-04	2.400	2.430	2.400	2.410	1.835	1,096,000
2013-09-03	2.480	2.480	2.400	2.400	1.827	1,488,189
2013-09-02	2.510	2.570	2.500	2.550	1.858	2,204,238
2013-08-30	2.490	2.520	2.480	2.510	1.828	546,138
2013-08-29	2.460	2.500	2.460	2.480	1.807	450,873
2013-08-28	2.480	2.500	2.440	2.450	1.785	628,013
2013-08-27	2.500	2.510	2.470	2.490	1.814	442,000
2013-08-26	2.480	2.530	2.470	2.510	1.828	585,789
2013-08-23	2.450	2.520	2.450	2.480	1.807	783,000
2013-08-22	2.440	2.450	2.410	2.430	1.770	1,600,148
2013-08-21	2.490	2.490	2.440	2.450	1.785	1,368,000
2013-08-20	2.520	2.540	2.480	2.490	1.814	783,000
2013-08-19	2.550	2.560	2.500	2.530	1.843	643,106
2013-08-16	2.530	2.580	2.500	2.530	1.843	1,398,000
2013-08-15	2.600	2.620	2.520	2.550	1.858	2,532,000
2013-08-14	2.590	2.590	2.590	2.590	1.887	0
2013-08-13	2.590	2.610	2.590	2.590	1.887	1,725,000
2013-08-12	2.580	2.600	2.580	2.600	1.894	564,596
2013-08-09	2.600	2.600	2.590	2.590	1.887	598,500
2013-08-08	2.600	2.630	2.600	2.620	1.908	991,117
2013-08-07	2.610	2.620	2.600	2.600	1.894	478,530
2013-08-06	2.640	2.640	2.600	2.630	1.916	452,610
2013-08-05	2.640	2.660	2.640	2.650	1.930	658,186
2013-08-02	2.650	2.660	2.620	2.660	1.938	1,762,755
2013-08-01	2.630	2.670	2.620	2.660	1.938	1,494,320
2013-07-31	2.640	2.650	2.600	2.610	1.901	1,696,000
2013-07-30	2.640	2.660	2.600	2.640	1.923	1,148,000
2013-07-29	2.650	2.680	2.640	2.660	1.938	585,250
2013-07-26	2.730	2.740	2.670	2.670	1.945	1,385,699
2013-07-25	2.670	2.730	2.630	2.730	1.989	2,484,727
2013-07-24	2.600	2.680	2.600	2.640	1.923	3,492,588
2013-07-23	2.620	2.630	2.570	2.600	1.894	2,668,830
2013-07-22	2.510	2.630	2.510	2.630	1.916	4,001,574
2013-07-19	2.470	2.500	2.440	2.490	1.814	1,146,000
2013-07-18	2.430	2.470	2.430	2.450	1.785	1,280,061
2013-07-17	2.380	2.460	2.380	2.430	1.770	1,048,359
2013-07-16	2.420	2.440	2.360	2.360	1.719	3,114,073
2013-07-15	2.470	2.480	2.420	2.420	1.763	1,985,051
2013-07-12	2.500	2.520	2.480	2.500	1.821	2,459,904
2013-07-11	2.500	2.530	2.490	2.500	1.821	2,270,038
2013-07-10	2.480	2.550	2.480	2.480	1.807	2,014,000
2013-07-09	2.530	2.570	2.470	2.470	1.799	1,939,000
2013-07-08	2.520	2.540	2.500	2.520	1.836	352,550
2013-07-05	2.510	2.590	2.510	2.530	1.843	1,201,804
2013-07-04	2.520	2.570	2.500	2.510	1.828	1,294,116
2013-07-03	2.560	2.580	2.500	2.530	1.843	1,101,000
2013-07-02	2.580	2.600	2.570	2.580	1.879	1,365,000
2013-06-28	2.600	2.620	2.590	2.590	1.887	667,000
2013-06-27	2.620	2.620	2.580	2.590	1.887	1,600,000
2013-06-26	2.670	2.670	2.580	2.590	1.887	3,198,168
2013-06-25	2.580	2.670	2.510	2.620	1.908	3,693,069
2013-06-24	2.740	2.740	2.560	2.580	1.879	3,963,550
2013-06-21	2.710	2.760	2.610	2.740	1.996	4,486,312
2013-06-20	2.750	2.920	2.690	2.720	1.981	6,483,871
2013-06-19	2.810	2.840	2.780	2.790	2.032	2,128,400
2013-06-18	2.690	2.860	2.670	2.860	2.083	4,734,486
2013-06-17	2.600	2.700	2.600	2.690	1.959	1,566,133
2013-06-14	2.620	2.660	2.620	2.620	1.908	1,339,211
2013-06-13	2.610	2.610	2.520	2.610	1.901	2,537,270
2013-06-11	2.640	2.650	2.610	2.620	1.908	1,145,000
2013-06-10	2.650	2.680	2.640	2.660	1.938	524,403
2013-06-07	2.610	2.630	2.600	2.620	1.908	1,687,862
2013-06-06	2.610	2.630	2.600	2.620	1.908	1,207,191
2013-06-05	2.630	2.640	2.610	2.630	1.916	668,857
2013-06-04	2.650	2.660	2.600	2.620	1.908	1,119,447
2013-06-03	2.650	2.700	2.650	2.650	1.930	1,024,171
2013-05-31	2.670	2.670	2.640	2.660	1.938	892,000
2013-05-30	2.700	2.730	2.620	2.630	1.916	1,622,000
2013-05-29	2.670	2.760	2.650	2.720	1.981	3,051,023
2013-05-28	2.650	2.650	2.590	2.600	1.894	2,324,664
2013-05-27	2.660	2.660	2.610	2.630	1.916	857,000
2013-05-24	2.710	2.730	2.650	2.650	1.930	2,498,358
2013-05-23	2.680	2.820	2.660	2.710	1.974	9,594,537
2013-05-22	2.650	2.680	2.620	2.680	1.952	1,299,345
2013-05-21	2.640	2.670	2.630	2.660	1.938	3,113,361
2013-05-20	2.600	2.640	2.600	2.640	1.923	1,124,947
2013-05-16	2.590	2.600	2.570	2.600	1.894	938,193
2013-05-15	2.550	2.630	2.550	2.600	1.894	3,852,001
2013-05-14	2.500	2.570	2.500	2.550	1.858	1,141,611
2013-05-13	2.500	2.520	2.500	2.510	1.828	1,353,000
2013-05-10	2.510	2.520	2.480	2.520	1.836	390,354
2013-05-09	2.520	2.540	2.480	2.520	1.836	1,483,031
2013-05-08	2.520	2.540	2.510	2.520	1.836	828,472
2013-05-07	2.530	2.530	2.510	2.510	1.828	541,078
2013-05-06	2.530	2.540	2.510	2.510	1.828	476,100
2013-05-03	2.490	2.530	2.490	2.520	1.836	1,362,000
2013-05-02	2.470	2.510	2.450	2.500	1.821	740,000
2013-04-30	2.460	2.510	2.420	2.490	1.814	2,270,552
2013-04-29	2.430	2.460	2.430	2.440	1.777	1,193,491
2013-04-26	2.410	2.470	2.400	2.450	1.785	5,725,545
2013-04-25	2.380	2.490	2.380	2.410	1.756	7,388,134
2013-04-24	2.330	2.430	2.330	2.410	1.756	3,933,857
2013-04-23	2.280	2.310	2.280	2.300	1.675	1,168,952
2013-04-22	2.250	2.310	2.250	2.270	1.654	1,679,000
2013-04-19	2.220	2.300	2.220	2.270	1.654	3,527,247
2013-04-18	2.280	2.330	2.240	2.240	1.632	2,072,000
2013-04-17	2.390	2.420	2.300	2.310	1.683	2,644,000
2013-04-16	2.430	2.430	2.300	2.380	1.734	3,095,000
2013-04-15	2.500	2.500	2.440	2.460	1.792	490,352