Moebius | 過往股價

價格（HK$）

股票價格延遲約 15 分鐘

上日收市HK$221.00
買入價N/A
開市N/A
賣出價N/A
成交金額N/A
每股盈利RMB3.65
成交數量N/A
市盈率54.70x
市值HK$242.40B
收益率0.37%
買賣單位100

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
2021-01-19	207.000	225.400	205.800	221.000	221.000	17,785,075
2021-01-18	188.700	205.000	186.500	204.800	204.800	10,612,551
2021-01-15	189.000	193.800	185.500	190.600	190.600	6,076,181
2021-01-14	193.000	193.900	185.300	192.200	192.200	7,624,843
2021-01-13	190.000	197.500	189.000	190.300	190.300	8,062,630
2021-01-12	199.000	201.600	192.000	195.000	195.000	8,579,805
2021-01-11	188.000	204.600	188.000	199.000	199.000	11,390,338
2021-01-08	181.900	191.600	180.000	189.100	189.100	7,289,785
2021-01-07	182.600	182.600	176.100	181.700	181.700	5,278,794
2021-01-06	181.300	187.900	178.700	181.500	181.500	8,448,244
2021-01-05	175.000	183.400	172.800	181.100	181.100	8,055,483
2021-01-04	169.700	182.800	167.400	177.000	177.000	9,092,410
2020-12-31	167.900	170.000	165.500	169.700	169.700	5,397,982
2020-12-30	163.900	171.600	163.200	168.700	168.700	9,621,779
2020-12-29	158.200	164.400	157.100	162.600	162.600	6,204,598
2020-12-28	162.200	165.500	156.500	157.500	157.500	7,122,368
2020-12-24	158.400	166.600	158.400	162.400	162.400	6,738,127
2020-12-23	157.000	160.400	156.100	157.700	157.700	5,437,739
2020-12-22	154.400	160.800	154.200	155.600	155.600	5,214,723
2020-12-21	154.500	155.800	151.200	153.600	153.600	4,211,468
2020-12-18	156.600	157.700	153.100	155.400	155.400	3,245,327
2020-12-17	156.500	159.000	155.000	158.000	158.000	3,438,850
2020-12-16	156.800	158.400	154.700	156.600	156.600	4,073,237
2020-12-15	152.000	155.900	150.300	154.200	154.200	6,003,789
2020-12-14	145.000	151.700	144.000	150.300	150.300	4,641,178
2020-12-11	148.400	148.400	141.200	144.800	144.800	8,240,667
2020-12-10	146.000	151.000	144.500	148.400	148.400	11,275,004
2020-12-09	155.900	157.500	152.500	153.600	153.600	3,979,649
2020-12-08	146.600	156.600	146.300	154.800	154.800	6,664,843
2020-12-07	149.700	151.000	145.500	148.100	148.100	6,102,735
2020-12-04	148.300	150.400	146.200	147.900	147.900	8,143,140
2020-12-03	148.000	151.200	147.200	147.600	147.600	6,516,495
2020-12-02	152.000	152.000	147.500	148.500	148.500	7,029,417
2020-12-01	152.400	154.200	150.400	152.000	152.000	5,518,477
2020-11-30	154.700	156.600	152.000	152.400	152.400	6,409,165
2020-11-27	154.000	155.200	152.200	153.900	153.900	3,331,849
2020-11-26	154.700	155.100	152.100	154.800	154.800	3,311,918
2020-11-25	158.000	159.000	152.300	153.900	153.900	10,368,493
2020-11-24	159.000	159.900	155.200	157.600	157.600	4,440,125
2020-11-23	159.000	160.600	156.300	158.000	158.000	5,511,498
2020-11-20	157.800	159.500	155.100	156.900	156.900	3,967,280
2020-11-19	162.000	162.000	156.600	157.800	157.800	4,397,917
2020-11-18	159.000	163.000	158.300	162.000	162.000	8,180,034
2020-11-17	155.100	158.800	152.400	158.600	158.600	7,052,871
2020-11-16	156.700	157.300	152.200	153.400	153.400	6,635,636
2020-11-13	150.300	153.900	147.900	152.800	152.800	8,633,459
2020-11-12	147.000	151.600	146.800	148.700	148.700	7,126,939
2020-11-11	144.500	148.900	142.700	145.200	145.200	8,444,910
2020-11-10	150.000	154.500	146.100	146.900	146.900	14,922,580
2020-11-09	151.000	167.000	149.600	158.900	158.900	19,989,270
2020-11-06	145.100	148.800	143.000	147.000	147.000	7,274,732
2020-11-05	144.900	148.200	144.000	144.300	144.300	11,329,860
2020-11-04	140.300	145.000	135.500	137.100	137.100	10,010,030
2020-11-03	131.600	144.800	131.300	141.000	141.000	19,956,600
2020-11-02	130.000	131.500	128.000	130.800	130.800	4,441,134
2020-10-30	129.900	132.000	127.200	128.200	128.200	6,443,353
2020-10-29	129.000	131.900	127.000	129.900	129.900	6,350,367
2020-10-28	132.100	132.200	128.800	130.900	130.900	6,292,984
2020-10-27	127.400	132.500	127.400	131.600	131.600	8,047,680
2020-10-23	129.700	130.600	127.300	128.000	128.000	3,068,834
2020-10-22	128.200	129.700	126.300	128.400	128.400	3,008,229
2020-10-21	132.100	132.600	128.200	130.000	130.000	3,710,168
2020-10-20	128.000	131.700	127.900	131.100	131.100	5,766,864
2020-10-19	125.700	129.500	125.700	128.300	128.300	4,768,500
2020-10-16	127.800	127.800	124.200	125.900	125.900	3,095,169
2020-10-15	127.900	127.900	124.700	125.700	125.700	4,371,725
2020-10-14	129.000	129.000	126.100	128.900	128.900	8,291,161
2020-10-13	126.300	126.300	126.300	126.300	126.300	0
2020-10-12	127.000	129.200	125.900	126.600	126.600	6,599,415
2020-10-09	130.000	132.000	124.500	125.800	125.800	6,497,343
2020-10-08	127.000	129.800	126.100	129.200	129.200	8,556,435
2020-10-07	119.500	126.000	118.800	125.600	125.600	6,641,703
2020-10-06	119.200	120.000	116.700	119.500	119.500	3,960,828
2020-10-05	120.700	121.000	114.900	115.500	115.500	4,543,460
2020-09-30	118.500	119.900	117.300	118.300	118.300	2,735,502
2020-09-29	118.800	119.200	116.400	116.700	116.700	3,032,956
2020-09-28	118.500	119.800	117.400	118.600	118.600	2,291,118
2020-09-25	121.700	122.800	116.800	118.500	118.500	4,433,776
2020-09-24	122.900	123.200	120.200	120.600	120.600	4,987,829
2020-09-23	122.000	124.500	121.600	123.100	123.100	3,755,419
2020-09-22	122.000	124.400	120.400	122.500	122.500	4,144,637
2020-09-21	124.800	125.600	122.100	122.100	122.100	4,082,028
2020-09-18	124.300	125.600	122.600	122.900	122.900	3,675,765
2020-09-17	123.800	127.400	123.800	124.800	124.800	6,997,312
2020-09-16	124.800	125.100	122.600	123.300	123.300	5,839,933
2020-09-15	124.100	125.600	122.500	124.300	124.300	6,478,179
2020-09-14	120.100	126.000	120.100	123.700	123.700	11,406,794
2020-09-11	115.900	119.300	115.300	118.300	118.300	3,990,892
2020-09-10	117.900	119.000	115.700	116.600	116.600	5,422,799
2020-09-09	115.800	118.000	114.100	117.400	117.400	5,660,488
2020-09-08	115.500	118.500	115.400	116.400	116.400	5,597,288
2020-09-07	116.500	118.700	113.300	115.300	115.300	8,555,077
2020-09-04	113.800	118.500	113.100	118.100	118.100	10,472,762
2020-09-03	121.400	121.400	116.600	117.500	117.500	8,201,658
2020-09-02	117.400	120.500	115.500	120.300	120.300	12,284,215
2020-09-01	114.000	115.400	112.100	114.500	114.500	9,055,148
2020-08-31	120.000	121.300	114.100	114.900	114.900	11,301,108
2020-08-28	118.000	120.100	115.800	118.100	118.100	9,225,837
2020-08-27	116.900	120.300	114.300	119.000	119.000	13,796,749
2020-08-26	118.000	118.500	115.400	116.100	116.100	14,616,762
2020-08-25	124.000	124.000	117.400	119.000	119.000	18,636,035
2020-08-24	124.500	127.000	123.800	125.000	125.000	11,774,502
2020-08-21	126.800	127.000	121.100	124.100	124.100	12,728,921
2020-08-20	125.000	127.300	123.000	126.100	126.100	12,346,056
2020-08-19	132.800	133.600	124.000	125.000	125.000	19,444,251
2020-08-18	140.900	142.000	131.100	134.200	134.200	26,312,970
2020-08-17	148.000	148.700	143.100	148.200	148.200	5,021,974
2020-08-14	147.900	147.900	144.200	145.400	145.400	3,514,360
2020-08-13	145.000	148.400	144.400	146.000	146.000	4,751,422
2020-08-12	142.200	143.200	137.600	143.200	143.200	6,479,580
2020-08-11	141.000	144.300	139.600	140.900	140.900	3,876,761
2020-08-10	143.000	143.000	138.300	140.700	140.700	4,965,742
2020-08-07	147.400	147.400	140.800	144.800	144.800	7,062,544
2020-08-06	150.000	150.400	144.400	147.500	147.500	7,134,188
2020-08-05	145.800	149.500	145.100	149.500	149.500	4,833,858
2020-08-04	147.500	148.600	145.000	146.000	146.000	6,874,001
2020-08-03	149.000	149.000	142.800	147.500	147.500	7,027,898
2020-07-31	147.700	150.000	145.100	145.900	145.900	5,574,175
2020-07-30	147.000	148.500	144.000	144.500	144.500	5,064,316
2020-07-29	144.500	146.800	143.600	145.300	145.300	3,805,877
2020-07-28	143.800	147.200	143.800	144.800	144.800	4,840,198
2020-07-27	140.000	145.100	139.600	141.700	141.700	8,466,496
2020-07-24	138.000	143.000	135.800	138.100	138.100	12,349,774
2020-07-23	139.100	140.900	135.500	139.800	139.800	7,732,722
2020-07-22	139.300	141.000	135.100	135.100	135.100	10,228,212
2020-07-21	135.400	141.000	135.300	140.000	140.000	11,143,032
2020-07-20	130.500	133.000	128.000	130.200	130.200	7,764,773
2020-07-17	129.500	132.700	128.200	129.900	129.900	5,277,118
2020-07-16	137.000	137.000	128.000	128.900	128.900	10,153,185
2020-07-15	142.700	142.700	132.400	134.800	134.800	11,612,342
2020-07-14	141.800	143.000	137.700	139.100	139.100	7,449,805
2020-07-13	143.800	146.200	142.500	144.200	144.200	6,591,233
2020-07-10	145.500	147.000	137.200	141.400	141.400	14,293,902
2020-07-09	145.100	151.000	144.400	147.400	147.400	11,211,745
2020-07-08	140.300	144.400	139.000	144.000	144.000	5,738,578
2020-07-07	143.100	145.800	138.900	139.600	139.600	10,872,859
2020-07-06	136.500	144.300	135.500	142.800	142.800	15,323,756
2020-07-03	128.000	136.400	126.400	134.700	134.700	12,269,370
2020-07-02	126.000	127.200	124.100	126.800	126.800	8,651,283
2020-06-30	125.600	126.500	122.300	124.000	124.000	10,438,553
2020-06-29	126.500	127.000	122.200	123.400	123.400	9,111,352
2020-06-26	123.400	127.800	122.200	126.300	126.300	14,478,214
2020-06-24	116.600	121.500	116.400	119.800	119.800	8,963,980
2020-06-23	115.000	116.400	112.400	116.400	116.400	4,356,751
2020-06-22	114.000	116.700	113.800	115.600	115.600	6,663,690
2020-06-19	114.000	118.200	114.000	114.100	114.100	11,897,586
2020-06-18	115.000	115.500	111.500	115.400	115.400	9,480,198
2020-06-17	114.500	115.600	112.200	115.400	115.400	7,811,028
2020-06-16	110.200	116.400	110.200	115.700	115.700	12,105,667
2020-06-15	108.000	110.000	106.200	107.000	107.000	8,988,037
2020-06-12	108.300	110.000	107.500	109.800	109.800	7,430,339
2020-06-11	114.500	116.800	111.400	111.500	111.500	6,237,640
2020-06-10	115.600	115.600	112.500	113.500	113.500	6,882,973
2020-06-09	115.200	116.100	113.600	114.300	114.300	5,182,553
2020-06-08	115.000	116.800	113.500	114.000	114.000	6,654,147
2020-06-05	109.800	114.500	109.000	114.000	114.000	9,718,168
2020-06-04	110.400	112.400	108.200	109.900	109.900	11,611,374
2020-06-03	110.000	110.600	106.600	108.800	108.800	9,394,254
2020-06-02	107.100	108.300	105.400	107.500	107.500	5,685,925
2020-06-01	106.000	109.000	105.800	108.000	108.000	8,654,445
2020-05-29	103.200	103.700	101.100	102.400	102.400	8,927,731
2020-05-28	104.000	105.900	101.200	103.200	103.200	9,173,741
2020-05-27	108.200	108.400	103.800	105.300	105.300	5,546,770
2020-05-26	107.800	109.900	106.500	107.800	107.800	5,137,353
2020-05-25	103.700	106.500	102.000	106.100	106.100	7,883,373
2020-05-22	109.000	109.000	103.200	105.000	105.000	12,415,552
2020-05-21	114.700	114.900	110.800	111.300	111.300	6,913,721
2020-05-20	113.900	115.900	112.400	113.600	113.600	8,660,278
2020-05-19	112.800	114.200	111.200	112.900	112.900	12,248,771
2020-05-18	116.500	118.000	108.100	108.600	108.600	26,849,991
2020-05-15	118.900	123.500	118.900	122.500	122.500	6,906,422
2020-05-14	120.000	121.200	117.500	118.700	118.700	3,664,437
2020-05-13	117.000	121.600	117.000	119.800	119.800	4,578,792
2020-05-12	118.000	121.500	117.500	118.800	118.800	8,061,272
2020-05-11	117.100	124.700	117.000	120.600	120.600	12,121,269
2020-05-08	115.000	117.500	114.100	115.700	115.700	7,496,263
2020-05-07	115.200	115.900	112.800	113.000	113.000	6,626,575
2020-05-06	107.900	114.700	107.600	113.200	113.200	11,202,522
2020-05-05	105.000	107.700	104.500	107.700	107.700	4,007,060
2020-05-04	104.800	106.700	103.700	103.900	103.900	8,067,027
2020-04-29	110.200	112.500	109.300	110.100	110.100	3,636,282
2020-04-28	109.000	109.800	106.200	109.800	109.800	5,879,238
2020-04-27	107.400	109.800	107.100	109.000	109.000	7,256,938
2020-04-24	106.700	106.700	103.700	106.500	106.500	5,776,745
2020-04-23	108.100	109.000	104.000	105.900	105.900	7,211,271
2020-04-22	107.300	107.300	103.500	106.900	106.900	7,046,557
2020-04-21	111.500	112.000	105.200	107.900	107.900	9,862,054
2020-04-20	112.500	113.700	111.100	112.300	112.300	3,811,344
2020-04-17	112.300	115.800	112.300	113.000	113.000	9,964,815
2020-04-16	111.200	113.400	108.000	109.700	109.700	9,729,115
2020-04-15	112.500	114.900	111.100	111.400	111.400	12,498,294
2020-04-14	113.900	113.900	107.600	109.900	109.900	10,387,753
2020-04-09	114.000	114.400	111.400	112.500	112.500	8,796,741
2020-04-08	116.900	116.900	111.800	112.200	112.200	4,993,702
2020-04-07	113.000	116.000	112.700	116.000	116.000	10,469,481
2020-04-06	109.000	110.400	107.700	110.000	110.000	6,349,644
2020-04-03	106.100	107.800	105.300	106.400	106.400	4,055,438
2020-04-02	103.100	107.800	103.100	107.600	107.600	6,664,751
2020-04-01	103.700	109.500	103.000	104.300	104.300	10,704,340
2020-03-31	104.800	105.300	102.400	104.400	104.400	5,494,931
2020-03-30	104.900	105.000	100.000	101.900	101.900	8,536,292
2020-03-27	111.800	111.900	105.000	107.100	107.100	9,768,864
2020-03-26	107.600	111.800	105.700	107.500	107.500	10,843,406
2020-03-25	108.500	111.000	103.700	109.500	109.500	16,870,041
2020-03-24	102.000	103.700	99.550	103.400	103.400	16,049,910
2020-03-23	94.000	98.400	94.000	95.700	95.700	14,267,440
2020-03-20	96.300	103.000	95.100	103.000	103.000	20,568,837
2020-03-19	100.000	100.200	90.000	94.750	94.750	21,602,969
2020-03-18	103.300	107.000	90.900	92.400	92.400	27,573,881
2020-03-17	108.300	115.200	102.200	104.900	104.900	27,733,878
2020-03-16	115.000	116.000	102.500	103.300	103.300	20,796,922
2020-03-13	100.600	119.700	100.600	118.500	118.500	21,363,956
2020-03-12	123.000	123.200	114.500	116.200	116.200	16,788,664
2020-03-11	129.700	130.700	125.000	125.300	125.300	7,488,979
2020-03-10	128.000	129.800	122.200	128.500	128.500	13,534,373
2020-03-09	121.500	125.600	120.500	122.500	122.500	13,137,759
2020-03-06	129.600	131.800	127.700	128.600	128.600	14,209,991
2020-03-05	129.800	132.700	129.100	132.000	132.000	10,098,629
2020-03-04	128.200	130.200	125.000	128.400	128.400	6,635,089
2020-03-03	129.700	133.000	127.000	127.400	127.400	11,543,570
2020-03-02	120.500	129.600	120.500	127.400	127.400	13,643,673
2020-02-28	124.000	125.100	120.000	121.200	121.200	17,343,807
2020-02-27	127.300	128.000	125.900	127.900	127.900	8,417,576
2020-02-26	128.000	131.000	127.000	128.400	128.400	13,867,637
2020-02-25	128.000	133.400	126.300	133.300	133.300	12,593,616
2020-02-24	126.300	129.000	125.300	128.000	128.000	6,361,009
2020-02-21	129.800	131.800	128.200	128.900	128.900	6,376,984
2020-02-20	130.000	131.500	128.300	131.000	131.000	5,634,207
2020-02-19	128.900	130.400	128.000	129.600	129.600	5,376,126
2020-02-18	131.500	132.000	125.100	127.500	127.500	16,426,643
2020-02-17	130.000	135.300	129.500	134.000	134.000	8,332,745
2020-02-14	132.000	132.400	129.500	130.300	130.300	8,528,712
2020-02-13	134.400	135.000	131.400	132.000	132.000	7,343,311
2020-02-12	130.800	134.900	130.200	133.200	133.200	8,407,397
2020-02-11	129.000	131.200	128.000	130.100	130.100	9,221,428
2020-02-10	125.000	128.200	121.800	127.300	127.300	8,783,771
2020-02-07	129.900	129.900	125.800	126.400	126.400	12,532,565
2020-02-06	133.200	133.200	126.800	131.100	131.100	12,217,500
2020-02-05	137.000	137.300	129.700	131.000	131.000	10,563,700
2020-02-04	129.900	135.300	129.700	134.600	134.600	9,253,030
2020-02-03	125.000	131.200	122.600	128.400	128.400	9,243,679
2020-01-31	131.000	132.500	126.600	126.700	126.700	6,198,608
2020-01-30	136.700	138.800	126.300	128.200	128.200	12,403,596
2020-01-29	136.000	141.700	135.200	138.500	138.500	7,205,535
2020-01-24	142.000	142.800	140.000	141.000	141.000	2,850,281
2020-01-23	142.600	144.800	140.400	140.500	140.500	3,857,040
2020-01-22	139.000	145.800	138.600	144.600	144.600	8,912,191
2020-01-21	138.500	142.500	137.500	137.700	137.700	7,219,723
2020-01-20	141.800	142.200	140.000	140.400	140.400	4,738,969
2020-01-17	142.000	142.600	140.200	142.100	142.100	4,227,980
2020-01-16	142.600	143.200	139.500	140.800	140.800	4,488,508
2020-01-15	142.000	144.700	138.300	141.200	141.200	6,661,440
2020-01-14	147.400	149.200	141.300	142.300	142.300	7,902,601
2020-01-13	143.300	146.100	143.000	145.700	145.700	6,417,965
2020-01-10	143.400	144.400	141.700	142.000	142.000	7,615,964
2020-01-09	135.000	141.300	133.000	141.000	141.000	11,596,359
2020-01-08	128.500	132.800	125.500	132.200	132.200	7,561,057
2020-01-07	131.900	133.700	129.800	131.500	131.500	7,589,643
2020-01-06	135.200	135.200	129.200	130.000	130.000	11,701,984
2020-01-03	140.300	143.300	134.600	135.200	135.200	12,238,889
2020-01-02	135.900	139.700	134.000	139.000	139.000	8,129,308
2019-12-31	135.000	136.000	132.800	134.900	134.900	5,608,478
2019-12-30	136.500	137.200	134.300	135.700	135.700	5,437,024
2019-12-27	138.600	140.900	136.200	136.600	136.600	5,713,137
2019-12-24	136.200	138.800	135.000	137.400	137.400	3,733,188
2019-12-23	139.700	139.700	134.900	137.900	137.900	7,145,024
2019-12-20	143.300	144.700	137.300	138.600	138.600	9,143,498
2019-12-19	145.500	145.500	140.700	143.900	143.900	6,639,276
2019-12-18	146.000	147.100	142.900	144.300	144.300	5,587,760
2019-12-17	147.000	149.000	144.600	145.500	145.500	7,671,698
2019-12-16	143.000	146.800	141.700	146.100	146.100	6,455,053
2019-12-13	142.400	144.000	139.900	142.700	142.700	7,006,903
2019-12-12	140.300	144.000	138.800	139.300	139.300	9,893,926
2019-12-11	138.900	140.500	136.600	139.500	139.500	4,212,169
2019-12-10	141.000	142.600	137.800	137.900	137.900	4,507,847
2019-12-09	132.000	143.200	138.000	140.300	140.300	5,697,695
2019-12-06	132.000	139.500	130.700	138.700	138.700	9,648,483
2019-12-05	126.500	131.500	126.200	131.200	131.200	6,126,059
2019-12-04	127.000	128.100	124.000	124.600	124.600	6,204,681
2019-12-03	128.600	130.000	125.500	129.100	129.100	3,783,570
2019-12-02	129.000	130.600	126.300	128.100	128.100	4,364,434
2019-11-29	132.100	132.100	127.200	128.300	128.300	6,127,130
2019-11-28	125.100	131.600	125.100	131.600	131.600	8,252,769
2019-11-27	125.200	126.800	124.000	126.300	126.300	3,608,753
2019-11-26	122.700	126.000	122.600	125.100	125.100	5,321,275
2019-11-25	123.000	123.400	119.600	121.600	121.600	4,880,806
2019-11-22	123.800	123.400	119.300	122.000	122.000	4,362,540
2019-11-21	123.800	124.300	121.000	121.400	121.400	6,778,881
2019-11-20	128.000	129.300	125.900	126.700	126.700	4,591,491
2019-11-19	124.100	129.800	123.700	129.800	129.800	6,407,288
2019-11-18	125.000	125.000	122.200	123.500	123.500	3,149,918
2019-11-15	126.000	126.000	123.200	123.400	123.400	3,157,699
2019-11-14	123.200	126.300	122.900	124.400	124.400	4,210,787
2019-11-13	123.100	125.300	122.200	123.400	123.400	4,738,616
2019-11-12	127.000	129.700	123.400	125.300	125.300	5,818,450
2019-11-11	128.200	129.600	121.500	126.400	126.400	8,038,703
2019-11-08	132.400	133.000	129.600	130.800	130.800	4,817,379
2019-11-07	134.500	135.000	130.100	133.000	133.000	6,308,853
2019-11-06	133.500	135.600	130.900	133.200	133.200	3,625,856
2019-11-05	133.200	136.500	132.500	133.700	133.700	6,662,141
2019-11-04	131.000	134.000	130.000	132.500	132.500	5,226,218
2019-11-01	126.800	131.400	124.800	129.400	129.400	7,707,077
2019-10-31	118.700	129.400	118.000	126.800	126.800	16,386,099
2019-10-30	117.300	118.700	114.900	118.100	118.100	5,239,064
2019-10-29	118.400	119.400	117.200	117.700	117.700	4,966,118
2019-10-28	116.000	119.500	115.600	117.800	117.800	4,066,091
2019-10-25	114.900	116.300	114.000	116.500	116.500	2,011,544
2019-10-24	114.900	116.300	114.000	116.300	116.300	3,044,059
2019-10-23	116.200	116.300	113.200	114.100	114.100	2,960,506
2019-10-22	119.800	117.900	115.000	115.700	115.700	2,867,076
2019-10-21	119.800	119.800	115.100	115.800	115.800	3,957,759
2019-10-18	116.000	119.800	116.200	118.800	118.800	5,273,106
2019-10-17	116.000	117.300	115.200	117.300	117.300	3,550,319
2019-10-16	115.000	116.700	114.000	115.000	115.000	4,040,234
2019-10-15	115.000	117.800	115.000	116.000	116.000	3,832,625
2019-10-14	120.000	120.000	113.100	115.000	115.000	7,809,480
2019-10-11	119.500	120.400	116.100	118.000	118.000	4,096,065
2019-10-10	112.800	117.900	112.000	117.400	117.400	7,783,322
2019-10-09	115.400	115.900	112.100	112.600	112.600	7,149,484
2019-10-08	119.000	119.500	116.200	116.700	116.700	4,189,713
2019-10-04	119.000	120.500	116.800	118.700	118.700	3,384,420
2019-10-03	115.500	120.700	115.500	118.700	118.700	5,575,145
2019-10-02	113.300	117.500	113.000	117.200	117.200	4,651,301
2019-09-30	112.700	115.900	112.500	115.200	115.200	5,333,955
2019-09-27	113.100	115.800	112.200	114.400	114.400	2,557,255
2019-09-26	114.300	117.400	111.800	114.500	114.500	6,264,973
2019-09-25	116.000	116.000	111.300	112.700	112.700	8,253,640
2019-09-24	115.900	116.500	112.800	116.200	116.200	7,334,895
2019-09-23	120.900	120.900	111.600	114.000	114.000	12,065,809
2019-09-20	121.800	126.100	119.000	119.700	119.700	13,624,731
2019-09-19	116.700	120.800	116.700	120.200	120.200	8,094,009
2019-09-18	117.200	118.500	116.300	116.900	116.900	4,667,161
2019-09-17	116.500	118.200	115.400	116.500	116.500	4,708,260
2019-09-16	117.600	119.000	116.700	117.900	117.900	5,206,333
2019-09-13	117.400	119.700	116.000	119.400	119.400	3,067,502
2019-09-12	115.900	118.400	113.300	116.400	116.400	4,272,619
2019-09-11	116.000	116.300	113.500	115.200	115.200	4,600,899
2019-09-10	120.000	120.000	112.600	114.600	114.600	9,593,605
2019-09-09	117.800	120.400	116.300	117.500	117.500	7,570,715
2019-09-06	115.500	120.000	114.900	116.400	116.400	11,337,376
2019-09-05	110.000	115.700	110.000	113.300	113.300	5,906,901
2019-09-04	109.400	112.400	108.000	110.700	110.700	6,782,213
2019-09-03	108.700	113.900	107.900	109.700	109.700	9,189,683
2019-09-02	107.600	110.000	106.100	109.200	109.200	7,675,792
2019-08-30	106.100	111.700	105.200	108.700	108.700	14,577,905
2019-08-29	103.000	105.000	101.300	104.500	104.500	7,728,735
2019-08-28	102.800	105.300	100.500	102.400	102.400	6,572,565
2019-08-27	104.800	105.000	101.300	102.800	102.800	5,831,829
2019-08-26	104.800	104.600	97.000	104.100	104.100	16,630,671
2019-08-23	104.800	107.200	103.900	105.000	105.000	8,389,967
2019-08-22	107.500	107.900	104.900	106.000	106.000	8,106,380
2019-08-21	105.900	107.800	103.000	106.800	106.800	9,322,063
2019-08-20	103.300	107.800	101.200	105.600	105.600	17,070,783
2019-08-19	94.800	102.000	98.200	100.700	100.700	12,455,832
2019-08-16	94.800	96.350	94.350	95.400	95.400	6,526,703
2019-08-15	93.300	96.350	91.600	95.400	95.400	8,834,539
2019-08-14	95.000	98.350	92.850	93.950	93.950	28,766,199
2019-08-13	85.700	88.100	85.000	86.400	86.400	9,746,426
2019-08-12	84.400	87.200	83.850	86.000	86.000	6,941,629
2019-08-09	84.300	85.450	82.950	83.000	83.000	5,598,562
2019-08-08	82.250	84.950	81.900	83.050	83.050	4,946,528
2019-08-07	83.500	83.500	79.600	81.750	81.750	6,608,091
2019-08-06	78.000	81.700	77.600	80.700	80.700	15,631,483
2019-08-05	83.100	85.350	81.900	82.200	82.200	8,255,187
2019-08-02	84.350	87.300	83.700	84.300	84.300	17,961,931
2019-08-01	90.950	93.150	90.950	91.400	91.400	3,432,131
2019-07-31	93.800	93.150	90.550	92.400	92.400	3,634,826
2019-07-30	93.800	95.000	93.200	93.700	93.700	3,044,261
2019-07-29	93.300	94.600	92.150	93.050	93.050	3,564,716
2019-07-26	93.400	94.800	91.500	93.850	93.850	3,279,465
2019-07-25	95.000	95.950	93.500	94.750	94.750	8,068,778
2019-07-24	91.800	95.000	91.000	93.400	93.400	9,453,938
2019-07-23	89.000	90.850	88.250	90.250	90.250	6,661,450
2019-07-22	88.650	90.000	87.500	87.700	87.700	4,639,539
2019-07-19	87.500	90.200	86.450	88.400	88.400	7,210,660
2019-07-18	86.500	87.400	85.200	85.950	85.950	3,492,967
2019-07-17	86.000	88.500	85.500	88.000	88.000	6,060,716
2019-07-16	86.000	88.300	86.000	87.400	87.400	7,648,609
2019-07-15	86.000	86.800	83.300	86.300	86.300	7,272,355
2019-07-12	85.600	86.450	84.050	86.000	86.000	6,085,109
2019-07-11	83.100	85.250	83.100	85.150	85.150	5,710,374
2019-07-10	84.750	85.250	82.100	82.500	82.500	7,095,267
2019-07-09	82.900	83.000	79.000	81.100	81.100	4,295,291
2019-07-08	82.100	82.850	80.650	82.450	82.450	9,706,621
2019-07-05	84.000	84.450	82.100	83.250	83.250	3,432,726
2019-07-04	86.300	86.400	83.900	84.200	84.200	4,766,552
2019-07-03	86.600	88.000	84.800	85.550	85.550	7,159,535
2019-07-02	87.950	88.300	85.000	88.200	88.200	17,959,771
2019-06-28	81.850	81.850	79.950	80.700	80.700	6,082,858
2019-06-27	78.800	81.800	77.500	81.300	81.300	9,932,286
2019-06-26	75.850	79.000	75.050	78.150	78.150	4,553,213
2019-06-25	79.450	79.500	75.550	76.500	76.500	6,686,440
2019-06-24	80.000	81.000	78.500	78.850	78.850	4,037,339
2019-06-21	80.600	82.000	79.200	80.000	80.000	6,909,138
2019-06-20	77.600	81.350	77.600	80.600	80.600	10,331,287
2019-06-19	79.800	79.850	77.500	79.500	79.500	24,946,623
2019-06-18	69.000	72.500	68.600	72.200	72.200	8,306,908
2019-06-17	69.300	70.150	68.700	68.800	68.800	3,961,703
2019-06-14	69.700	70.100	68.200	68.600	68.600	3,920,867
2019-06-13	69.900	70.250	67.600	70.150	70.150	6,622,579
2019-06-12	71.000	71.400	68.100	69.150	69.150	11,886,280
2019-06-11	72.750	74.650	72.450	73.600	73.600	7,584,028
2019-06-10	68.600	72.450	68.200	72.150	72.150	11,908,566
2019-06-06	69.100	69.100	66.150	67.550	67.550	5,233,604
2019-06-05	69.100	70.250	68.350	68.450	68.450	6,864,491
2019-06-04	68.300	68.800	66.600	66.900	66.900	5,719,654
2019-06-03	67.150	69.400	66.800	68.700	68.700	6,715,899
2019-05-31	66.500	68.900	66.350	66.850	66.850	8,347,394
2019-05-30	69.000	69.200	66.000	67.150	67.150	10,135,942
2019-05-29	69.200	70.850	69.050	69.100	69.100	8,849,691
2019-05-28	67.500	70.650	67.250	69.200	69.200	11,024,663
2019-05-27	67.400	67.850	65.150	67.200	67.200	14,737,641
2019-05-24	70.000	70.000	67.250	67.600	67.600	12,657,131
2019-05-23	72.000	72.000	67.150	67.900	67.900	20,526,618
2019-05-22	73.500	74.500	70.300	73.550	73.550	11,968,944
2019-05-21	71.700	75.300	70.800	72.150	72.150	18,392,174
2019-05-20	75.000	75.200	71.400	72.400	72.400	17,422,925
2019-05-17	84.500	84.950	75.150	76.200	76.200	26,014,929
2019-05-16	89.400	89.400	84.500	85.050	85.050	10,477,852
2019-05-15	89.000	90.750	88.500	89.600	89.600	4,945,778
2019-05-14	86.500	89.000	84.000	88.100	88.100	7,043,447
2019-05-10	93.600	93.600	87.700	90.700	90.700	10,779,194
2019-05-09	90.650	90.900	85.200	86.100	86.100	8,543,862
2019-05-08	91.150	93.200	89.850	90.650	90.650	8,174,723
2019-05-07	91.800	94.350	90.850	93.300	93.300	8,026,931
2019-05-06	96.050	92.600	89.950	91.050	91.050	14,281,724
2019-05-03	96.050	96.800	94.350	96.650	96.650	4,077,573
2019-05-02	94.300	97.100	94.300	96.600	96.600	3,016,080
2019-04-30	96.250	97.150	95.000	95.650	95.650	4,467,682
2019-04-29	97.300	97.500	95.650	97.200	97.200	3,248,080
2019-04-26	96.000	98.900	95.800	97.300	97.300	7,040,613
2019-04-25	100.000	101.200	96.200	96.550	96.550	8,010,835
2019-04-24	102.400	103.400	100.000	100.400	100.400	5,515,898
2019-04-23	99.300	102.000	98.900	101.100	101.100	6,403,833
2019-04-18	97.800	102.000	97.800	99.550	99.550	8,656,051
2019-04-17	99.000	99.150	97.150	98.300	98.300	7,024,453
2019-04-16	99.800	100.200	96.350	98.500	98.500	9,298,766
2019-04-15	104.600	105.700	100.500	100.900	100.900	8,001,892
2019-04-12	105.700	105.700	102.000	103.700	103.700	4,959,765
2019-04-11	109.600	109.600	102.000	103.800	103.800	12,564,999
2019-04-10	108.000	108.400	104.300	107.700	107.700	8,293,393
2019-04-09	103.500	107.500	103.100	107.200	107.200	11,253,847
2019-04-08	103.600	104.800	101.800	104.000	104.000	14,713,770
2019-04-04	98.800	100.000	97.100	99.650	99.650	6,721,011
2019-04-03	98.300	99.200	97.300	98.300	98.300	7,645,116
2019-04-02	97.000	98.600	96.600	97.000	97.000	4,791,225
2019-04-01	95.650	99.000	95.500	96.900	96.900	10,126,416
2019-03-29	93.050	94.000	91.100	93.750	93.750	4,995,614
2019-03-28	93.200	93.500	92.300	92.800	92.800	2,702,823
2019-03-27	92.150	94.000	92.150	92.700	92.700	3,378,992
2019-03-26	92.750	93.800	91.700	92.800	92.800	4,193,296
2019-03-25	89.350	92.300	89.300	91.100	91.100	5,920,811
2019-03-22	94.000	94.000	90.000	92.700	92.700	9,720,894
2019-03-21	95.600	96.000	91.650	92.750	92.750	11,218,800
2019-03-20	92.000	98.000	90.100	95.600	95.600	16,372,644
2019-03-19	99.200	99.200	95.100	97.250	97.250	5,462,001
2019-03-18	97.500	99.750	96.600	98.350	98.350	6,032,725
2019-03-15	93.000	97.500	91.850	96.150	96.150	12,109,712
2019-03-14	95.000	95.000	90.350	91.450	91.450	6,144,200
2019-03-13	93.650	94.700	91.550	94.550	94.550	4,543,360
2019-03-12	94.500	94.800	92.000	92.800	92.800	6,033,030
2019-03-11	90.150	92.950	89.900	92.000	92.000	7,375,483
2019-03-08	90.600	97.450	89.150	92.850	92.850	8,678,437
2019-03-07	99.900	100.100	93.000	94.200	94.200	9,327,598
2019-03-06	98.000	103.900	97.100	99.800	99.800	12,262,533
2019-03-05	95.750	97.700	95.000	97.100	97.100	6,589,652
2019-03-04	97.000	97.250	94.900	95.750	95.750	8,207,477
2019-03-01	94.800	97.000	92.800	94.800	94.800	4,960,283
2019-02-28	92.250	95.300	91.000	93.000	93.000	7,084,460
2019-02-27	95.350	96.800	91.900	93.550	93.550	9,431,915
2019-02-26	98.000	98.000	94.100	96.000	96.000	8,526,789
2019-02-25	104.000	105.500	96.400	96.850	96.850	16,600,155
2019-02-22	95.000	99.850	92.600	98.850	98.850	13,414,285
2019-02-21	90.550	95.400	89.700	94.350	94.350	13,552,563
2019-02-20	88.550	90.700	88.250	90.100	90.100	7,737,221
2019-02-19	89.400	89.400	86.300	87.450	87.450	5,525,764
2019-02-18	86.000	89.100	86.000	88.000	88.000	8,020,449
2019-02-15	86.050	86.650	84.000	84.850	84.850	14,042,722
2019-02-14	88.000	90.600	84.900	88.650	88.650	27,663,090
2019-02-13	89.500	94.100	87.650	93.350	93.350	17,637,518
2019-02-12	87.100	88.700	85.500	88.650	88.650	12,039,722
2019-02-11	82.550	87.400	81.450	87.050	87.050	16,661,185
2019-02-08	77.500	81.500	77.100	80.900	80.900	9,367,965
2019-02-04	77.000	78.500	76.400	78.000	78.000	3,014,715
2019-02-01	78.000	78.000	74.850	77.000	77.000	4,552,246
2019-01-31	77.300	77.950	76.000	77.100	77.100	8,028,622
2019-01-30	77.950	77.950	74.000	74.650	74.650	5,745,188
2019-01-29	75.150	75.950	73.450	75.850	75.850	5,816,394
2019-01-28	77.000	79.300	76.050	76.550	76.550	7,846,685
2019-01-25	74.500	77.650	74.500	76.550	76.550	16,865,872
2019-01-24	71.900	73.100	70.600	73.000	73.000	5,071,190
2019-01-23	70.950	73.400	70.400	70.800	70.800	7,981,032
2019-01-22	75.000	75.450	71.800	73.100	73.100	8,546,417
2019-01-21	74.000	76.500	72.000	75.600	75.600	14,031,794
2019-01-18	68.200	71.950	66.800	71.650	71.650	15,565,381
2019-01-17	68.650	68.650	65.950	66.550	66.550	8,345,724
2019-01-16	68.350	68.700	67.350	68.000	68.000	7,685,347
2019-01-15	67.750	69.500	66.950	69.500	69.500	6,658,771
2019-01-14	68.100	69.500	66.450	67.650	67.650	6,580,100
2019-01-11	67.100	69.000	67.050	68.750	68.750	7,549,721
2019-01-10	63.150	66.950	63.150	66.950	66.950	9,963,201
2019-01-09	63.350	66.000	62.400	63.550	63.550	11,133,982
2019-01-08	64.350	64.350	61.550	61.850	61.850	6,499,749
2019-01-07	62.600	63.750	61.600	62.900	62.900	7,498,902
2019-01-04	60.000	61.700	58.550	61.500	61.500	9,635,525
2019-01-03	64.600	65.150	60.300	61.400	61.400	13,187,774
2019-01-02	69.850	69.850	65.350	65.850	65.850	5,747,418
2018-12-31	69.850	70.000	68.450	69.600	69.600	2,320,605
2018-12-28	68.400	70.200	67.900	68.800	68.800	3,517,911
2018-12-27	68.000	70.450	66.800	67.750	67.750	6,714,082
2018-12-24	66.000	67.750	65.100	67.250	67.250	2,017,109
2018-12-21	66.000	67.550	64.500	67.000	67.000	9,075,867
2018-12-20	69.650	69.650	65.400	66.750	66.750	9,859,927
2018-12-19	69.900	69.900	68.200	68.800	68.800	3,734,518
2018-12-18	68.900	70.600	68.250	69.150	69.150	4,468,516
2018-12-17	71.500	72.500	69.450	70.000	70.000	4,503,483
2018-12-14	73.050	73.800	70.350	70.800	70.800	6,637,394
2018-12-13	75.400	75.700	73.750	74.500	74.500	4,511,793
2018-12-12	74.450	75.700	73.700	75.000	75.000	7,119,201
2018-12-11	69.200	73.950	68.600	73.800	73.800	10,160,136
2018-12-10	68.200	69.500	66.850	69.350	69.350	9,565,928
2018-12-07	69.000	70.200	67.000	67.300	67.300	10,232,142
2018-12-06	70.000	70.500	69.000	69.950	69.950	16,171,701
2018-12-05	77.800	77.800	73.500	74.000	74.000	16,158,442
2018-12-04	83.200	83.200	78.600	79.800	79.800	10,891,994
2018-12-03	80.500	82.300	78.850	81.500	81.500	17,997,823
2018-11-30	76.950	77.850	75.700	75.700	75.700	6,037,059
2018-11-29	79.000	80.700	75.900	76.650	76.650	9,048,592
2018-11-28	76.000	78.400	73.800	78.200	78.200	10,986,808
2018-11-27	74.450	75.700	73.000	75.400	75.400	8,984,526
2018-11-26	73.000	74.350	72.000	73.550	73.550	6,303,068
2018-11-23	74.000	74.600	71.900	72.650	72.650	4,570,100
2018-11-22	77.450	77.450	73.700	74.150	74.150	6,852,545
2018-11-21	74.050	77.400	74.000	77.200	77.200	6,324,771
2018-11-20	76.050	76.550	74.400	75.750	75.750	6,359,548
2018-11-19	77.000	78.500	75.200	77.600	77.600	8,684,118
2018-11-16	75.400	75.650	72.850	74.950	74.950	7,323,790
2018-11-15	74.300	76.300	72.800	75.850	75.850	7,312,043
2018-11-14	74.000	74.750	73.000	73.950	73.950	4,107,149
2018-11-13	70.000	74.300	68.400	73.950	73.950	9,057,784
2018-11-12	72.100	75.650	71.100	71.900	71.900	7,644,136
2018-11-09	70.500	73.700	69.200	72.300	72.300	13,353,178
2018-11-08	78.000	78.450	72.150	73.250	73.250	10,547,859
2018-11-07	76.500	79.800	72.000	75.000	75.000	10,720,956
2018-11-06	80.100	80.100	72.350	75.500	75.500	11,034,749
2018-11-05	78.600	79.100	75.050	78.500	78.500	10,447,654
2018-11-02	80.300	84.400	76.750	80.500	80.500	19,394,796
2018-11-01	69.950	73.900	69.350	73.000	73.000	18,743,520
2018-10-31	67.150	71.000	66.500	68.000	68.000	17,106,294
2018-10-30	63.000	65.300	61.450	64.250	64.250	11,090,670
2018-10-29	65.650	66.950	62.650	63.500	63.500	16,076,786
2018-10-26	72.000	72.400	63.600	64.400	64.400	26,638,435
2018-10-25	72.000	74.350	70.900	72.450	72.450	18,691,936
2018-10-24	80.000	80.000	74.050	78.500	78.500	18,420,035
2018-10-23	87.000	87.000	81.500	82.300	82.300	7,706,605
2018-10-22	85.450	89.500	83.800	85.700	85.700	8,710,215
2018-10-19	80.500	86.200	78.600	83.650	83.650	8,297,148
2018-10-18	83.100	83.950	82.000	82.800	82.800	7,840,548
2018-10-16	82.500	82.500	80.000	80.950	80.950	7,052,034
2018-10-15	77.800	84.100	77.000	79.100	79.100	13,956,762
2018-10-12	74.100	79.100	73.150	78.950	78.950	17,146,175
2018-10-11	71.000	72.400	69.250	71.300	71.300	15,951,455
2018-10-10	75.000	78.000	74.250	76.000	76.000	6,051,513
2018-10-09	76.300	77.800	74.200	75.500	75.500	7,756,490
2018-10-08	81.650	82.450	76.250	76.700	76.700	10,733,610
2018-10-05	84.000	85.800	81.450	81.900	81.900	7,082,419
2018-10-04	87.500	87.700	83.650	84.000	84.000	8,511,093
2018-10-03	86.500	89.000	86.300	88.850	88.850	4,236,424
2018-10-02	91.600	91.600	87.450	87.700	87.700	5,108,756
2018-09-28	90.950	91.700	89.300	90.300	90.300	4,515,150
2018-09-27	91.100	91.900	89.100	90.100	90.100	2,904,464
2018-09-26	91.000	91.000	88.650	90.900	90.900	5,700,360
2018-09-24	91.900	91.900	88.150	89.050	89.050	6,067,624
2018-09-21	96.400	97.000	89.700	92.700	92.700	18,340,644
2018-09-20	96.850	97.800	93.950	95.550	95.550	6,025,109
2018-09-19	93.800	95.500	92.450	94.950	94.950	6,949,138
2018-09-18	90.550	92.450	87.000	92.300	92.300	8,374,028
2018-09-17	93.500	94.350	90.250	90.950	90.950	4,974,384
2018-09-14	94.200	96.450	92.800	96.000	96.000	5,426,582
2018-09-13	90.450	93.500	89.850	93.000	93.000	7,695,460
2018-09-12	88.200	88.800	85.700	87.750	87.750	7,559,525
2018-09-11	89.400	89.700	86.500	87.450	87.450	7,567,472
2018-09-10	94.000	94.000	88.200	89.500	89.500	10,895,705
2018-09-07	90.000	94.400	90.000	93.500	93.500	6,722,455
2018-09-06	92.500	94.400	90.450	91.900	91.900	7,107,218
2018-09-05	99.700	99.700	93.450	93.800	93.800	7,384,536
2018-09-04	97.000	100.500	96.700	100.200	100.200	4,154,519
2018-09-03	99.600	99.600	95.900	98.250	98.250	5,395,656
2018-08-31	99.000	101.000	96.800	99.750	99.750	6,392,708
2018-08-30	102.500	102.500	100.000	100.800	100.800	6,961,964
2018-08-29	105.000	105.000	100.200	101.500	101.500	6,903,529
2018-08-28	101.500	102.700	98.500	100.400	100.400	11,205,326
2018-08-27	94.500	98.800	93.550	98.200	98.200	9,560,035
2018-08-24	93.400	93.800	90.900	92.050	92.050	6,808,700
2018-08-23	94.000	94.300	91.400	93.400	93.400	4,588,993
2018-08-22	95.000	95.150	91.200	94.650	94.650	12,826,277
2018-08-21	89.000	95.450	88.100	94.700	94.700	21,232,873
2018-08-20	89.000	89.450	83.200	87.050	87.050	19,178,106
2018-08-17	92.500	92.550	87.900	88.550	88.550	12,843,181
2018-08-16	88.000	92.650	88.000	89.750	89.750	17,280,448
2018-08-15	94.000	94.000	89.150	91.050	91.050	20,158,646
2018-08-14	100.000	102.800	86.600	91.900	91.900	67,157,584
2018-08-13	122.000	124.100	120.000	121.100	121.100	7,493,154
2018-08-10	129.900	131.700	125.800	126.400	126.400	5,041,747
2018-08-09	125.000	130.200	124.000	128.500	128.500	5,369,552
2018-08-08	128.700	128.700	124.100	127.200	127.200	4,794,459
2018-08-07	123.400	127.300	120.300	126.700	126.700	7,862,702
2018-08-06	120.800	127.600	120.200	121.900	121.900	5,936,196
2018-08-03	122.600	122.900	119.000	121.200	121.200	7,342,191
2018-08-02	127.400	128.300	120.400	122.800	122.800	9,581,222
2018-08-01	134.300	134.300	125.600	126.700	126.700	10,060,404
2018-07-31	133.000	133.500	128.800	129.500	129.500	9,922,792
2018-07-30	137.900	140.000	134.000	136.000	136.000	4,353,634
2018-07-27	137.400	139.800	134.900	138.600	138.600	4,149,862
2018-07-26	143.000	143.000	136.600	137.400	137.400	4,421,544
2018-07-25	137.500	142.300	137.500	140.200	140.200	5,427,281
2018-07-24	132.600	137.400	131.100	136.800	136.800	7,521,555
2018-07-23	136.500	137.500	130.700	132.700	132.700	7,992,817
2018-07-20	141.000	141.600	132.500	136.000	136.000	11,618,261
2018-07-19	145.400	145.400	138.400	140.100	140.100	9,147,666
2018-07-18	145.000	149.300	142.000	143.100	143.100	8,531,386
2018-07-17	151.400	151.400	141.600	142.000	142.000	11,465,470
2018-07-16	153.000	154.000	149.100	152.300	152.300	5,863,702
2018-07-13	156.000	157.500	151.800	152.000	152.000	10,773,400
2018-07-12	145.000	153.000	142.800	151.500	151.500	13,921,206
2018-07-11	137.600	142.400	136.000	142.000	142.000	9,472,503
2018-07-10	147.000	147.500	140.900	142.000	142.000	4,986,168
2018-07-09	144.900	147.200	143.200	145.100	145.100	6,063,206
2018-07-06	138.000	143.500	137.400	142.000	142.000	8,062,378
2018-07-05	138.000	141.200	137.100	137.900	137.900	6,449,118
2018-07-04	144.000	144.000	136.500	138.000	138.000	7,659,357
2018-07-03	144.000	145.400	138.000	144.300	144.300	6,836,165
2018-06-29	137.300	146.500	137.300	146.000	146.000	7,601,614
2018-06-28	137.700	141.800	135.700	139.100	139.100	5,711,128
2018-06-27	144.700	144.900	136.200	137.100	137.100	6,463,797
2018-06-26	138.900	144.400	135.000	142.600	142.600	13,226,325
2018-06-25	150.200	150.200	137.300	138.700	138.700	9,351,928
2018-06-22	144.800	147.100	142.000	145.900	145.900	7,625,590
2018-06-21	152.000	152.000	142.000	143.000	143.000	21,882,283
2018-06-20	151.000	161.000	151.000	157.100	157.100	6,764,315
2018-06-19	159.000	159.400	151.500	155.300	155.300	10,858,100
2018-06-15	165.900	168.500	163.900	164.000	164.000	5,584,537
2018-06-14	169.000	170.500	164.200	165.700	165.700	4,919,983
2018-06-13	173.000	173.200	168.500	168.600	168.600	4,640,239
2018-06-12	167.300	174.900	167.300	173.000	173.000	6,545,872
2018-06-11	170.000	170.900	163.700	169.700	169.700	5,791,944
2018-06-08	169.500	170.800	166.100	168.300	168.300	5,152,761
2018-06-07	170.000	170.000	165.500	168.300	168.300	4,718,245
2018-06-06	161.500	170.900	161.000	168.000	168.000	9,652,777
2018-06-05	159.000	160.700	157.700	160.200	160.200	4,495,833
2018-06-04	161.700	161.700	157.200	157.700	157.700	4,030,090
2018-06-01	157.700	159.300	154.500	158.000	158.000	3,812,496
2018-05-31	158.800	161.300	156.600	159.600	158.788	7,015,771
2018-05-30	155.800	157.000	152.600	155.800	155.007	4,657,298
2018-05-29	158.400	164.000	157.000	159.800	158.987	6,121,383
2018-05-28	154.400	159.800	154.100	159.400	158.589	7,304,642
2018-05-25	151.600	155.000	149.000	152.800	152.023	4,953,375
2018-05-24	150.000	152.200	149.500	150.300	149.535	2,416,087
2018-05-23	150.500	154.000	149.900	151.400	150.630	4,021,194
2018-05-21	151.300	153.500	149.400	149.500	148.739	3,877,567
2018-05-18	152.000	152.000	145.300	147.800	147.048	5,927,021
2018-05-17	154.200	154.200	150.800	150.900	150.132	3,863,162
2018-05-16	148.800	154.700	147.200	152.300	151.525	6,363,258
2018-05-15	152.000	152.800	146.900	149.600	148.839	7,830,861
2018-05-14	150.000	155.000	148.600	153.500	152.719	16,158,477
2018-05-11	143.600	146.000	141.100	142.300	141.576	5,730,024
2018-05-10	147.500	148.400	141.900	143.300	142.571	9,130,397
2018-05-09	140.400	142.400	138.300	142.000	141.278	5,467,604
2018-05-08	137.000	141.900	136.100	141.200	140.482	8,637,960
2018-05-07	134.500	135.900	127.600	134.600	133.915	6,220,098
2018-05-04	135.900	136.000	130.500	131.500	130.831	5,757,626
2018-05-03	135.900	135.900	130.600	133.000	132.323	6,238,107
2018-05-02	136.000	137.500	134.500	136.500	135.806	9,655,586
2018-04-30	129.400	133.700	127.000	130.100	129.438	9,160,089
2018-04-27	125.000	126.700	120.100	125.500	124.861	8,549,357
2018-04-26	127.600	127.900	115.900	121.400	120.782	20,392,560
2018-04-25	132.100	132.400	128.400	130.500	129.836	6,950,560
2018-04-24	136.500	136.500	132.400	134.900	134.214	6,097,999
2018-04-23	139.800	139.800	130.900	132.700	132.025	11,144,967
2018-04-20	148.800	150.600	140.800	142.500	141.775	6,682,454
2018-04-19	149.000	153.000	146.100	151.000	150.232	6,445,476
2018-04-18	148.000	151.000	138.700	145.300	144.561	7,665,680
2018-04-17	156.200	157.000	145.800	147.000	146.252	9,656,543
2018-04-16	156.100	157.000	151.400	156.000	155.206	3,823,819
2018-04-13	159.800	159.800	154.900	156.000	155.206	3,002,925
2018-04-12	153.700	159.000	152.300	155.400	154.609	6,217,253
2018-04-11	161.000	161.000	152.300	152.900	152.122	8,398,570
2018-04-10	152.300	158.700	148.000	158.200	157.395	8,787,264
2018-04-09	144.800	154.000	143.500	151.400	150.630	8,352,534
2018-04-06	142.000	143.500	138.000	143.000	142.272	5,619,449
2018-04-04	144.900	148.500	137.900	138.100	137.397	5,381,469
2018-04-03	140.600	145.600	138.800	143.800	143.068	6,524,633
2018-03-29	147.800	148.900	140.700	144.900	144.163	11,127,784
2018-03-28	155.000	157.200	145.000	147.400	146.650	14,461,357
2018-03-27	160.500	164.600	158.500	160.300	159.484	5,365,138
2018-03-26	151.900	158.800	150.100	158.000	157.196	7,662,239
2018-03-23	146.000	157.400	146.000	151.700	150.928	13,083,413
2018-03-22	158.000	164.800	157.000	160.500	159.683	8,256,724
2018-03-21	165.000	171.600	157.900	159.800	158.987	22,262,993
2018-03-20	147.000	161.200	145.200	159.800	158.987	23,015,004
2018-03-19	143.000	149.000	142.800	147.100	146.352	7,411,451
2018-03-16	147.700	147.700	142.900	144.200	143.466	10,794,033
2018-03-15	142.000	146.400	141.300	145.800	145.058	4,817,845
2018-03-14	144.700	145.000	140.500	143.300	142.571	6,864,205
2018-03-13	145.000	146.500	143.300	146.500	145.755	5,630,822
2018-03-12	145.800	148.700	143.600	144.700	143.964	9,699,777
2018-03-09	135.000	144.400	134.600	143.800	143.068	17,031,598
2018-03-08	133.300	134.000	131.300	133.800	133.119	4,446,158
2018-03-07	130.000	135.500	130.000	132.400	131.726	6,864,414
2018-03-06	133.800	133.900	129.600	131.900	131.229	4,697,357
2018-03-05	127.100	131.900	126.600	129.900	129.239	7,115,320
2018-03-02	128.500	130.200	127.000	128.700	128.045	8,255,861
2018-03-01	128.500	133.000	127.000	132.200	131.527	7,492,164
2018-02-28	131.900	132.400	128.600	130.700	130.035	5,847,555
2018-02-27	133.500	136.200	131.000	132.500	131.826	9,264,991
2018-02-26	128.500	131.800	126.400	131.100	130.433	7,111,221
2018-02-23	130.000	131.500	126.000	126.000	125.359	6,385,355
2018-02-22	133.000	133.000	127.800	128.500	127.846	7,491,984
2018-02-21	133.000	133.600	129.300	132.200	131.527	5,426,260
2018-02-20	128.000	134.400	125.900	131.300	130.632	9,695,008
2018-02-15	127.900	129.500	125.600	128.000	127.349	7,545,908
2018-02-14	120.000	124.800	119.900	124.300	123.668	12,332,524
2018-02-13	117.500	124.400	117.500	119.000	118.395	21,992,973
2018-02-12	110.000	114.100	110.000	112.600	112.027	11,588,117
2018-02-09	104.000	110.700	101.500	108.800	108.246	14,293,309
2018-02-08	106.000	108.200	104.100	107.000	106.456	5,967,157
2018-02-07	109.900	112.100	104.100	104.300	103.769	10,190,949
2018-02-06	106.600	110.200	104.300	105.000	104.466	12,547,627
2018-02-05	107.200	114.500	106.700	113.000	112.425	7,511,429
2018-02-02	109.500	114.000	108.000	112.100	111.530	10,705,427
2018-02-01	109.700	109.700	107.100	108.000	107.451	5,108,035
2018-01-31	104.300	109.800	104.000	108.300	107.749	8,300,493
2018-01-30	105.500	107.300	103.000	105.500	104.963	7,195,764
2018-01-29	114.500	114.500	106.000	107.000	106.456	10,815,822
2018-01-26	113.000	114.300	112.000	112.400	111.828	5,036,559
2018-01-25	117.000	117.000	112.500	112.500	111.928	6,956,074
2018-01-24	113.000	118.000	112.900	116.100	115.509	12,557,210
2018-01-23	114.400	114.900	110.600	113.500	112.923	8,756,482
2018-01-22	113.000	113.700	109.900	113.600	113.022	7,883,569
2018-01-19	110.200	113.900	109.300	111.800	111.231	16,294,871
2018-01-18	113.000	114.200	107.100	107.300	106.754	11,241,691
2018-01-17	111.800	112.000	107.500	111.000	110.435	8,862,713
2018-01-16	106.900	111.200	104.000	110.800	110.236	12,065,626
2018-01-15	113.000	113.000	106.600	107.600	107.053	10,899,445
2018-01-12	115.000	115.000	109.200	111.300	110.734	9,741,320
2018-01-11	106.100	112.900	104.000	112.300	111.729	21,400,477
2018-01-10	102.000	106.000	100.500	103.000	102.476	14,499,133
2018-01-09	106.000	106.000	101.700	102.300	101.780	11,995,856
2018-01-08	109.200	109.200	102.100	105.000	104.466	11,798,317
2018-01-05	109.000	109.500	106.200	106.900	106.356	13,909,891
2018-01-04	107.000	109.700	104.000	107.000	106.456	13,816,381
2018-01-03	115.000	115.400	107.400	109.500	108.943	16,300,285
2018-01-02	101.300	110.700	101.300	109.100	108.545	16,311,305
2017-12-29	101.000	104.300	99.500	99.900	99.392	8,230,583
2017-12-28	96.500	100.600	96.000	99.400	98.894	7,022,599
2017-12-27	98.300	99.400	93.200	94.950	94.467	12,794,968
2017-12-22	101.000	102.400	98.700	99.550	99.044	6,157,152
2017-12-21	100.800	102.600	99.300	100.500	99.989	5,389,958
2017-12-20	100.800	101.800	98.800	100.800	100.287	7,585,424
2017-12-19	104.000	106.300	100.400	101.800	101.282	10,727,068
2017-12-18	103.500	103.500	94.400	99.850	99.342	15,144,832
2017-12-15	104.000	105.400	101.200	102.000	101.481	11,073,603
2017-12-14	109.000	109.500	102.200	103.000	102.476	13,107,779
2017-12-13	106.600	108.600	101.200	107.400	106.854	19,971,449
2017-12-12	117.000	117.300	108.800	110.300	109.739	19,294,287
2017-12-11	118.800	119.300	114.200	119.100	118.494	9,857,784
2017-12-08	113.000	118.200	113.000	116.000	115.410	16,227,688
2017-12-07	112.700	114.500	106.600	111.700	111.132	20,040,935
2017-12-06	124.000	125.700	108.500	109.000	108.445	39,674,830
2017-12-05	129.000	130.500	123.800	124.500	123.867	12,519,618
2017-12-04	130.100	135.300	127.100	132.000	131.328	13,196,880
2017-12-01	131.200	133.900	129.000	132.000	131.328	31,613,224
2017-11-30	134.000	134.800	128.000	130.000	129.339	14,626,339
2017-11-29	142.000	142.900	137.500	138.400	137.696	4,865,658
2017-11-28	134.200	140.500	133.100	139.800	139.089	7,411,038
2017-11-27	143.800	143.800	136.000	136.900	136.203	8,950,324
2017-11-24	141.500	143.400	138.000	143.400	142.670	5,444,117
2017-11-23	146.000	147.000	139.000	141.300	140.581	7,110,783
2017-11-22	148.600	149.000	144.800	146.700	145.954	5,223,256
2017-11-21	144.000	148.600	144.000	146.800	146.053	6,370,662
2017-11-20	141.000	145.200	139.800	143.600	142.869	3,962,172
2017-11-17	144.000	147.000	142.000	142.000	141.278	4,520,566
2017-11-16	139.300	144.400	138.800	142.600	141.874	6,299,339
2017-11-15	143.000	146.000	140.000	140.100	139.387	10,197,871
2017-11-14	152.300	152.600	145.900	146.400	145.655	10,063,523
2017-11-13	144.000	149.900	144.000	149.000	148.242	12,170,114
2017-11-10	136.600	143.600	135.200	140.600	139.885	12,016,355
2017-11-09	133.000	140.000	132.900	139.500	138.790	17,545,369
2017-11-08	127.000	132.000	127.000	130.400	129.737	16,425,295
2017-11-07	124.800	126.600	122.300	123.500	122.872	7,739,782
2017-11-06	120.100	124.200	116.500	123.600	122.971	9,864,045
2017-11-03	120.000	120.800	118.100	118.400	117.798	4,370,943
2017-11-02	120.800	121.000	117.500	118.100	117.499	6,233,490
2017-11-01	115.400	121.500	115.400	119.300	118.693	13,025,428
2017-10-31	112.300	115.100	110.600	114.200	113.619	5,197,482
2017-10-30	111.300	114.200	110.000	112.200	111.629	7,778,844
2017-10-27	113.000	114.300	109.200	109.800	109.241	6,438,058
2017-10-26	111.700	113.600	111.500	112.400	111.828	5,498,122
2017-10-25	114.900	115.200	111.000	113.700	113.122	5,776,207
2017-10-24	116.800	117.800	113.000	114.400	113.818	6,263,478
2017-10-23	116.800	119.500	115.600	117.200	116.604	7,012,331
2017-10-20	112.700	115.800	107.200	114.700	114.116	13,255,531
2017-10-19	113.800	117.400	110.000	112.500	111.928	9,963,851
2017-10-18	114.800	115.600	112.100	113.900	113.321	17,303,349
2017-10-17	120.000	120.400	116.600	117.200	116.604	12,765,885
2017-10-16	123.900	124.200	120.000	121.000	120.384	7,575,635
2017-10-13	121.400	124.600	121.200	121.900	121.280	7,698,278
2017-10-12	124.000	125.700	120.800	121.600	120.981	14,470,142
2017-10-11	129.500	130.100	127.100	127.500	126.851	3,876,763
2017-10-10	127.500	129.900	127.400	128.600	127.946	4,208,158
2017-10-09	131.500	132.800	128.700	128.800	128.145	4,285,885
2017-10-06	130.100	132.000	128.300	131.800	131.129	5,137,041
2017-10-04	131.000	132.000	127.700	128.800	128.145	3,981,589
2017-10-03	127.000	130.800	125.000	130.000	129.339	5,011,519
2017-09-29	125.400	125.400	122.800	124.200	123.568	3,252,763
2017-09-28	127.600	128.400	123.400	123.600	122.971	4,339,536
2017-09-27	118.000	127.100	118.000	126.500	125.856	7,069,085
2017-09-26	118.000	126.800	115.000	119.500	118.892	15,293,044
2017-09-25	130.200	130.900	123.300	123.800	123.170	9,198,196
2017-09-22	130.500	133.000	128.800	131.300	130.632	5,955,879
2017-09-21	131.000	138.400	130.000	133.500	132.821	6,189,063
2017-09-20	129.000	130.000	127.100	129.400	128.742	3,873,397
2017-09-19	130.000	130.100	126.300	127.400	126.752	4,729,469
2017-09-18	126.800	131.500	126.000	130.000	129.339	5,916,020
2017-09-15	126.500	128.000	124.200	124.800	124.165	7,782,440
2017-09-14	123.500	128.400	123.200	128.100	127.448	9,368,503
2017-09-13	119.400	124.500	116.200	124.000	123.369	11,513,549
2017-09-12	118.000	119.300	115.500	118.800	118.196	12,799,391
2017-09-11	107.600	111.800	106.200	110.900	110.336	6,337,427
2017-09-08	110.200	111.400	107.000	108.000	107.451	7,623,921
2017-09-07	113.300	113.400	110.600	111.000	110.435	3,315,056
2017-09-06	112.000	113.500	110.100	111.600	111.032	4,453,054
2017-09-05	113.800	114.700	112.500	113.500	112.923	2,446,324
2017-09-04	113.500	114.600	112.000	113.100	112.525	3,476,684
2017-09-01	112.900	117.600	112.000	114.600	114.017	7,092,418
2017-08-31	111.300	113.200	110.500	112.200	111.629	3,069,706
2017-08-30	112.700	113.800	111.300	111.300	110.734	5,412,931
2017-08-29	109.700	114.300	105.500	110.500	109.938	11,233,455
2017-08-28	112.500	113.000	109.600	110.500	109.938	10,837,837
2017-08-25	115.100	115.700	112.700	114.300	113.718	5,828,872
2017-08-24	107.800	116.700	107.100	116.000	115.410	13,948,818
2017-08-23	107.500	107.500	107.500	107.500	106.953	0
2017-08-22	108.000	109.600	107.000	107.500	106.953	5,390,417
2017-08-21	108.200	109.000	105.000	106.600	106.058	5,623,858
2017-08-18	104.800	108.800	104.500	106.500	105.958	7,061,101
2017-08-17	106.000	109.000	104.900	107.200	106.655	10,098,683
2017-08-16	105.000	111.700	104.700	110.200	109.639	9,711,878
2017-08-15	110.000	111.800	105.000	105.300	104.764	14,503,809
2017-08-14	97.700	104.500	97.700	103.800	103.272	11,836,346
2017-08-11	96.950	99.500	96.000	96.500	96.009	10,790,946
2017-08-10	100.000	102.600	97.200	101.000	100.486	14,023,741
2017-08-09	97.200	98.800	95.500	98.450	97.949	4,886,100
2017-08-08	98.000	98.900	97.200	97.200	96.705	4,499,016
2017-08-07	93.300	97.700	92.900	97.000	96.506	8,405,047
2017-08-04	91.050	92.800	91.050	92.350	91.880	3,842,122
2017-08-03	94.000	94.600	91.200	91.900	91.432	5,175,163
2017-08-02	94.200	95.000	92.650	94.000	93.522	9,091,615
2017-08-01	91.000	93.000	91.000	91.200	90.736	6,136,527
2017-07-31	93.300	94.200	92.400	93.000	92.527	3,772,897
2017-07-28	92.450	93.950	92.300	93.000	92.527	3,667,698
2017-07-27	93.150	94.250	92.000	94.000	93.522	6,796,284
2017-07-26	96.000	96.650	92.200	93.150	92.676	6,101,954
2017-07-25	93.800	95.200	93.650	94.700	94.218	4,620,595
2017-07-24	91.000	95.950	90.750	92.350	91.880	10,922,904
2017-07-21	95.000	95.300	88.500	90.650	90.189	21,940,770
2017-07-20	97.000	98.200	95.000	96.600	96.109	11,108,661
2017-07-19	94.000	99.750	93.000	99.000	98.496	19,165,988
2017-07-18	85.000	93.050	84.500	92.450	91.980	24,364,629
2017-07-17	75.800	79.100	75.800	79.100	78.698	7,925,756
2017-07-14	75.200	75.300	74.150	74.650	74.270	3,434,326
2017-07-13	76.500	76.950	74.600	75.200	74.817	5,940,251
2017-07-12	73.800	76.000	73.600	75.550	75.166	9,260,746
2017-07-11	70.500	73.200	70.500	73.150	72.778	8,674,635
2017-07-10	71.000	71.000	69.550	69.550	69.196	5,362,567
2017-07-07	69.400	69.500	68.200	68.450	68.102	4,370,550
2017-07-06	69.050	69.700	68.250	69.700	69.345	7,389,215
2017-07-05	67.550	68.800	67.500	68.250	67.903	7,193,180
2017-07-04	70.000	70.300	67.000	67.300	66.958	8,532,763
2017-07-03	70.450	70.800	69.250	70.350	69.992	2,592,947
2017-06-30	69.350	70.300	68.500	70.000	69.644	5,267,584
2017-06-29	71.400	71.600	70.400	70.650	70.291	4,276,719
2017-06-28	71.850	72.000	69.100	69.100	68.748	11,859,717
2017-06-27	72.700	74.300	72.300	72.600	72.231	4,918,214
2017-06-26	70.850	73.200	70.750	72.600	72.231	7,029,482
2017-06-23	69.850	70.900	68.750	70.750	70.390	3,524,287
2017-06-22	69.900	71.050	68.250	69.350	68.997	6,661,482
2017-06-21	66.200	70.000	65.700	69.300	68.947	10,578,589
2017-06-20	66.000	66.250	65.500	66.200	65.863	3,241,608
2017-06-19	65.000	65.800	64.300	65.200	64.868	3,411,691
2017-06-16	64.000	65.050	63.900	64.700	64.371	3,421,111
2017-06-15	66.250	66.250	64.350	64.400	64.072	4,095,116
2017-06-14	65.500	66.700	64.950	65.850	65.515	4,330,603
2017-06-13	64.600	66.000	64.200	65.000	64.669	3,743,372
2017-06-12	63.650	66.300	62.500	64.450	64.122	5,458,549
2017-06-09	66.400	67.750	65.200	65.800	65.465	8,227,008
2017-06-08	61.750	66.500	61.600	66.000	65.664	19,735,872
2017-06-07	60.200	61.500	58.400	61.250	60.938	14,774,479
2017-06-06	59.950	60.350	55.650	59.300	58.998	15,789,565
2017-06-05	62.000	62.200	60.100	60.250	59.943	4,928,941
2017-06-02	62.800	62.950	61.450	62.000	61.685	5,397,060
2017-06-01	61.350	62.000	60.200	62.000	61.685	4,344,992
2017-05-31	60.950	61.850	60.050	60.700	60.391	4,474,482
2017-05-29	62.000	62.000	60.350	60.500	59.871	3,226,560
2017-05-26	62.000	63.000	60.850	61.500	60.860	3,557,448
2017-05-25	62.000	62.300	60.800	61.400	60.761	5,813,530
2017-05-24	63.400	63.400	60.300	61.600	60.959	6,181,014
2017-05-23	63.600	64.850	61.150	62.900	62.246	10,466,298
2017-05-22	59.800	62.850	59.750	62.650	61.998	9,671,759
2017-05-19	62.400	62.700	58.700	59.800	59.178	15,072,761
2017-05-18	63.500	64.400	60.600	62.200	61.553	10,738,913
2017-05-17	65.200	65.500	64.300	64.500	63.829	2,593,691
2017-05-16	64.950	65.200	64.000	65.200	64.522	3,173,695
2017-05-15	64.550	65.800	63.850	64.300	63.631	4,596,038
2017-05-12	65.350	66.700	63.700	63.800	63.137	7,198,896
2017-05-11	67.600	67.600	62.050	65.800	65.116	16,146,448
2017-05-10	65.300	67.600	65.250	67.000	66.303	8,552,537
2017-05-09	64.900	65.300	64.050	64.600	63.928	3,986,726
2017-05-08	63.500	64.700	63.450	64.050	63.384	4,333,624
2017-05-05	62.800	64.250	61.800	62.600	61.949	10,477,620
2017-05-04	65.950	66.000	63.800	64.300	63.631	6,779,997
2017-05-02	65.800	67.800	65.100	67.000	66.303	8,146,752
2017-04-28	62.950	65.300	62.500	64.000	63.334	6,637,909
2017-04-27	62.850	63.600	62.250	62.950	62.295	4,268,660
2017-04-26	62.200	63.950	62.000	63.100	62.444	8,592,805
2017-04-25	60.200	61.500	59.300	61.500	60.860	5,070,075
2017-04-24	60.450	60.950	58.550	60.000	59.376	3,643,659
2017-04-21	59.750	61.750	59.550	59.950	59.327	9,368,087
2017-04-20	57.150	59.800	57.100	59.500	58.881	15,529,802
2017-04-19	55.500	57.150	54.650	56.850	56.259	6,191,833
2017-04-18	55.500	55.700	54.850	55.200	54.626	3,278,850
2017-04-13	55.400	55.700	54.850	55.300	54.725	3,135,903
2017-04-12	55.100	55.500	54.350	55.300	54.725	5,602,330
2017-04-11	54.700	57.000	54.200	55.100	54.527	12,902,118
2017-04-10	55.000	55.300	53.800	53.900	53.339	5,714,841
2017-04-07	54.450	54.500	52.550	53.500	52.944	8,108,823
2017-04-06	55.700	55.750	54.100	54.550	53.983	6,152,330
2017-04-05	56.700	56.750	55.150	55.700	55.121	4,663,157
2017-04-03	56.900	56.900	55.700	56.350	55.764	2,066,750
2017-03-31	56.750	56.850	56.150	56.800	56.209	2,208,898
2017-03-30	56.200	57.000	55.700	56.900	56.308	3,475,290
2017-03-29	57.200	57.300	55.650	56.200	55.616	3,788,654
2017-03-28	57.400	57.450	56.600	56.950	56.358	2,548,996
2017-03-27	57.200	57.500	56.450	57.250	56.655	4,238,100
2017-03-24	57.800	57.900	56.400	57.650	57.050	3,546,654
2017-03-23	57.000	57.500	56.350	57.500	56.902	4,326,459
2017-03-22	55.650	56.800	55.100	56.650	56.061	4,806,807
2017-03-21	56.750	57.100	55.400	57.000	56.407	6,372,058
2017-03-20	55.950	57.200	54.550	56.750	56.160	9,366,512
2017-03-17	58.100	58.100	55.800	55.950	55.368	8,302,269
2017-03-16	56.500	57.600	56.200	57.600	57.001	7,416,040
2017-03-15	55.100	57.750	54.600	56.100	55.517	10,347,270
2017-03-14	58.700	58.800	54.700	55.100	54.527	12,897,163
2017-03-13	57.800	59.000	55.950	57.400	56.803	13,867,471
2017-03-10	53.600	57.000	52.750	56.950	56.358	18,122,079
2017-03-09	52.600	52.900	51.500	51.600	51.063	4,896,508
2017-03-08	52.950	53.400	51.950	52.500	51.954	4,730,762
2017-03-07	54.000	54.350	52.300	52.500	51.954	7,527,085
2017-03-06	51.600	53.750	51.100	53.750	53.191	7,674,706
2017-03-03	50.600	51.650	50.050	51.050	50.519	3,752,439
2017-03-02	52.000	52.200	50.600	50.700	50.173	5,021,932
2017-03-01	50.350	51.400	50.250	50.650	50.123	5,687,627
2017-02-28	51.500	52.050	49.650	49.950	49.431	6,841,468
2017-02-27	50.200	52.000	50.000	51.150	50.618	6,522,583
2017-02-24	52.850	53.200	49.550	50.000	49.480	14,483,679
2017-02-23	53.700	53.750	52.250	52.950	52.399	3,831,811
2017-02-22	53.000	53.750	52.900	53.700	53.142	4,703,653
2017-02-21	54.050	54.500	52.550	52.550	52.004	7,137,370
2017-02-20	53.100	54.500	53.050	54.150	53.587	7,167,587
2017-02-17	53.050	53.200	52.100	53.050	52.498	6,444,380
2017-02-16	54.400	55.500	51.200	52.100	51.558	16,095,354
2017-02-15	51.800	54.400	51.800	54.050	53.488	15,989,749
2017-02-14	49.550	51.850	49.500	50.900	50.371	15,109,024
2017-02-13	48.000	50.800	47.300	49.150	48.639	17,080,621
2017-02-10	47.050	47.800	45.950	46.300	45.819	5,387,159
2017-02-09	46.950	47.400	46.200	46.950	46.462	6,144,975
2017-02-08	47.700	47.700	46.600	46.650	46.165	3,358,099
2017-02-07	45.700	47.900	45.500	47.150	46.660	7,969,170
2017-02-06	45.000	46.100	45.000	46.000	45.522	5,063,287
2017-02-03	44.800	44.950	43.350	44.950	44.483	4,617,980
2017-02-02	44.500	45.050	44.300	44.600	44.136	2,673,304
2017-02-01	44.600	45.100	44.050	44.400	43.938	7,122,051
2017-01-27	44.350	45.800	44.000	45.750	45.274	3,903,093
2017-01-26	43.000	44.550	43.000	44.550	44.087	5,864,374
2017-01-25	42.700	42.900	41.900	42.900	42.454	3,296,704
2017-01-24	40.950	42.300	40.050	42.300	41.860	6,412,978
2017-01-23	41.400	41.900	40.500	40.850	40.425	4,193,000
2017-01-20	41.650	41.700	40.700	41.400	40.969	2,947,432
2017-01-19	42.600	42.600	40.850	41.100	40.673	5,893,573
2017-01-18	40.750	42.500	40.750	42.350	41.910	8,136,215
2017-01-17	40.650	40.750	39.800	40.750	40.326	3,094,566
2017-01-16	40.250	40.800	39.000	40.500	40.079	3,350,081
2017-01-13	40.250	40.600	39.850	40.200	39.782	2,640,315
2017-01-12	40.800	40.800	39.650	40.200	39.782	4,346,061
2017-01-11	40.400	41.000	39.700	40.800	40.376	8,012,825
2017-01-10	38.500	40.000	38.300	40.000	39.584	11,620,386
2017-01-09	37.150	38.000	37.150	38.000	37.605	2,923,220
2017-01-06	38.600	38.800	37.050	37.300	36.912	5,228,700
2017-01-05	37.100	37.900	36.900	37.650	37.258	7,651,073
2017-01-04	34.900	36.850	34.900	36.600	36.219	10,004,900
2017-01-03	33.600	34.550	33.300	34.050	33.696	2,507,259
2016-12-30	35.050	35.050	33.200	33.950	33.597	10,183,650
2016-12-29	34.350	34.950	34.350	34.700	34.339	5,483,997
2016-12-28	32.950	34.650	32.950	34.600	34.240	5,689,854
2016-12-23	32.400	33.400	32.400	32.800	32.459	2,845,304
2016-12-22	33.200	34.000	33.000	33.000	32.657	4,563,355
2016-12-21	33.350	33.600	33.050	33.050	32.706	4,323,901
2016-12-20	34.100	34.100	33.000	33.200	32.855	5,185,000
2016-12-19	34.350	34.550	33.700	34.100	33.745	3,949,538
2016-12-16	33.550	34.850	33.550	34.650	34.290	5,883,109
2016-12-15	33.300	34.100	32.850	34.100	33.745	7,734,311
2016-12-14	35.750	35.850	33.550	33.750	33.399	12,626,774
2016-12-13	36.000	36.000	34.700	35.550	35.180	9,406,358
2016-12-12	37.050	37.050	34.250	36.450	36.071	11,810,474
2016-12-09	37.350	37.400	36.400	37.100	36.714	6,269,150
2016-12-08	37.500	37.500	36.450	37.350	36.962	8,497,379
2016-12-07	37.550	37.950	36.250	36.900	36.516	6,988,730
2016-12-06	38.350	38.450	37.000	37.400	37.011	7,793,595
2016-12-05	38.300	38.650	37.750	37.900	37.506	2,604,850
2016-12-02	38.850	39.000	37.100	38.200	37.803	8,562,014
2016-12-01	39.200	40.050	38.600	39.300	38.891	16,709,656
2016-11-30	41.000	41.000	38.950	39.050	38.644	57,097,329
2016-11-29	41.700	41.700	40.250	40.850	40.425	6,453,495
2016-11-28	41.250	41.700	40.600	41.350	40.920	5,462,478
2016-11-25	41.350	41.900	40.900	41.450	41.019	3,022,550
2016-11-24	41.800	41.800	40.800	41.450	41.019	3,071,400
2016-11-23	41.500	41.800	40.700	41.800	41.365	5,385,600
2016-11-22	42.000	42.100	40.550	41.050	40.623	7,764,910
2016-11-21	42.000	42.800	41.450	41.500	41.068	10,398,828
2016-11-18	39.900	42.000	39.200	41.250	40.821	15,717,441
2016-11-17	38.800	39.500	38.250	39.000	38.594	6,413,550
2016-11-16	38.050	38.800	37.550	38.750	38.347	5,524,759
2016-11-15	38.000	38.650	37.050	37.450	37.061	8,980,123
2016-11-14	38.800	38.800	37.550	38.200	37.803	7,502,512
2016-11-11	39.550	39.550	38.300	39.150	38.743	6,879,309
2016-11-10	38.000	39.550	37.800	39.450	39.040	8,406,697
2016-11-09	37.350	37.450	35.900	37.350	36.962	6,627,820
2016-11-08	38.500	38.550	36.550	37.150	36.764	6,339,000
2016-11-07	35.800	38.150	35.500	37.950	37.555	6,167,114
2016-11-04	36.800	36.950	36.000	36.300	35.923	5,639,242
2016-11-03	37.850	37.850	36.850	37.000	36.615	5,448,326
2016-11-02	38.700	38.850	37.750	37.850	37.456	3,834,342
2016-11-01	38.000	39.100	38.000	38.800	38.397	4,128,824
2016-10-31	38.800	38.800	37.850	37.900	37.506	4,824,838
2016-10-28	39.400	39.400	38.350	38.950	38.545	2,966,258
2016-10-27	39.600	39.900	38.100	38.950	38.545	6,055,365
2016-10-26	40.000	40.350	38.850	39.100	38.693	6,466,105
2016-10-25	40.700	40.800	39.800	40.300	39.881	4,410,115
2016-10-24	41.000	41.000	40.000	40.700	40.277	4,493,320
2016-10-21	40.600	40.600	40.600	40.600	40.178	0
2016-10-20	40.350	40.750	40.050	40.600	40.178	4,550,703
2016-10-19	40.000	40.200	39.650	39.950	39.535	4,990,525
2016-10-18	38.850	39.900	38.600	39.900	39.485	4,070,075
2016-10-17	38.350	38.850	37.550	38.500	38.100	3,049,798
2016-10-14	38.400	38.650	37.600	38.350	37.951	3,688,063
2016-10-13	39.000	39.150	37.050	37.850	37.456	9,555,340
2016-10-12	39.800	39.800	38.600	39.300	38.891	4,156,350
2016-10-11	39.150	39.900	38.800	39.300	38.891	3,118,384
2016-10-07	39.600	39.750	38.850	39.150	38.743	3,445,449
2016-10-06	40.000	40.050	39.250	39.600	39.188	3,673,856
2016-10-05	39.900	40.150	39.300	40.150	39.732	7,090,295
2016-10-04	40.600	40.700	39.150	39.900	39.485	5,452,792
2016-10-03	39.000	39.800	38.800	39.800	39.386	6,411,307
2016-09-30	38.000	38.400	37.750	38.300	37.902	4,242,200
2016-09-29	37.700	38.900	37.500	38.600	38.199	5,764,553
2016-09-28	37.350	37.750	37.100	37.450	37.061	4,799,006
2016-09-27	35.900	37.800	35.600	37.750	37.357	7,873,929
2016-09-26	37.300	37.450	35.500	36.100	35.725	11,005,768
2016-09-23	37.250	38.200	37.050	37.300	36.912	7,382,929
2016-09-22	39.050	39.100	37.600	37.750	37.357	9,727,013
2016-09-21	39.100	39.300	37.900	38.700	38.298	6,091,884
2016-09-20	39.000	39.200	38.500	38.900	38.495	4,348,199
2016-09-19	39.100	39.350	38.550	38.900	38.495	8,398,686
2016-09-15	38.800	39.150	38.150	39.150	38.743	9,791,522
2016-09-14	37.300	39.100	37.300	38.300	37.902	6,117,556
2016-09-13	37.950	38.700	37.500	37.650	37.258	11,404,802
2016-09-12	37.450	38.150	36.600	37.000	36.615	19,443,420
2016-09-09	40.000	40.400	38.200	38.600	38.199	14,788,679
2016-09-08	39.100	40.950	38.350	40.600	40.178	13,335,003
2016-09-07	41.050	41.300	39.100	39.700	39.287	17,457,092
2016-09-06	41.550	41.750	40.850	41.500	41.068	6,390,630
2016-09-05	42.500	42.600	40.450	41.900	41.464	7,939,936
2016-09-02	41.600	42.600	41.200	41.950	41.514	5,242,075
2016-09-01	41.450	41.800	40.500	41.500	41.068	4,657,808
2016-08-31	42.900	42.900	41.050	41.450	41.019	7,356,535
2016-08-30	40.550	42.500	40.250	42.350	41.910	9,109,004
2016-08-29	40.000	41.450	39.850	40.400	39.980	8,611,234
2016-08-26	38.400	40.700	38.100	40.100	39.683	9,848,985
2016-08-25	37.750	38.200	37.300	37.650	37.258	2,832,021
2016-08-24	37.800	38.250	37.400	38.000	37.605	3,847,535
2016-08-23	38.650	38.700	37.250	38.000	37.605	8,334,192
2016-08-22	39.150	39.150	38.000	38.950	38.545	6,743,200
2016-08-19	38.500	39.150	37.700	38.950	38.545	9,202,107
2016-08-18	37.500	39.000	37.400	38.000	37.605	11,023,662
2016-08-17	37.500	37.750	36.500	36.850	36.467	15,303,200
2016-08-16	36.700	37.900	35.100	37.900	37.506	24,326,970
2016-08-15	34.500	35.400	32.950	33.400	33.053	9,419,885
2016-08-12	34.050	34.450	33.150	34.450	34.092	7,268,069
2016-08-11	32.950	33.600	32.000	33.600	33.251	5,701,000
2016-08-10	33.400	33.650	32.600	32.650	32.310	8,530,900
2016-08-09	35.100	35.150	33.100	33.100	32.756	14,629,000
2016-08-08	33.200	35.000	33.100	34.750	34.389	10,151,222
2016-08-05	30.600	33.350	30.600	32.800	32.459	10,133,657
2016-08-04	30.650	31.150	30.500	30.600	30.282	5,256,473
2016-08-03	30.500	31.100	30.350	30.550	30.232	7,279,705
2016-08-02	30.900	30.900	30.900	30.900	30.579	0
2016-08-01	31.200	31.500	30.800	30.900	30.579	3,494,099
2016-07-29	31.200	31.600	30.750	30.900	30.579	4,905,698
2016-07-28	30.900	31.700	30.750	31.400	31.073	4,017,299
2016-07-27	30.950	31.800	30.600	30.950	30.628	6,339,921
2016-07-26	30.800	31.300	30.450	30.800	30.480	4,119,055
2016-07-25	31.000	31.850	30.600	30.750	30.430	6,489,990
2016-07-22	30.150	30.700	30.000	30.600	30.282	4,027,000
2016-07-21	29.400	30.650	29.200	30.150	29.836	8,737,709
2016-07-20	28.800	29.300	28.700	29.150	28.847	4,355,750
2016-07-19	28.550	29.100	28.400	28.600	28.303	7,301,904
2016-07-18	28.900	29.000	28.400	28.450	28.154	4,854,012
2016-07-15	29.100	29.250	28.700	29.000	28.698	6,384,199
2016-07-14	28.500	28.900	28.350	28.850	28.550	5,880,039
2016-07-13	29.200	29.250	28.100	28.300	28.006	6,368,159
2016-07-12	28.200	29.350	28.000	29.100	28.797	10,796,403
2016-07-11	27.000	27.850	26.750	27.850	27.560	11,532,703
2016-07-08	26.250	26.250	25.850	26.200	25.928	3,921,453
2016-07-07	26.050	26.350	25.600	26.050	25.779	4,240,320
2016-07-06	26.600	26.700	25.600	25.950	25.680	8,213,132
2016-07-05	27.200	27.200	26.850	27.000	26.719	3,281,000
2016-07-04	27.000	27.450	26.900	27.200	26.917	4,168,590
2016-06-30	27.750	27.850	26.750	27.150	26.868	4,254,214
2016-06-29	27.400	27.750	27.100	27.350	27.066	3,280,599
2016-06-28	26.200	27.250	26.200	27.150	26.868	3,611,500
2016-06-27	26.300	26.500	25.700	26.450	26.175	3,093,015
2016-06-24	26.500	27.450	25.600	26.300	26.026	8,694,700
2016-06-23	27.800	27.800	26.600	26.850	26.571	7,564,524
2016-06-22	26.000	28.000	25.850	27.600	27.313	10,259,500
2016-06-21	25.650	26.000	25.500	25.950	25.680	5,794,462
2016-06-20	25.500	25.700	25.150	25.300	25.037	2,279,903
2016-06-17	25.500	25.600	24.850	25.150	24.888	6,052,587
2016-06-16	26.200	26.300	25.000	25.150	24.888	6,933,359
2016-06-15	24.700	26.100	24.550	26.050	25.779	6,394,276
2016-06-14	25.050	25.250	24.600	24.900	24.641	8,319,788
2016-06-13	25.250	25.800	24.700	25.250	24.987	12,292,429
2016-06-10	26.600	26.750	25.250	25.300	25.037	8,338,080
2016-06-08	28.050	28.050	26.850	26.950	26.670	6,224,700
2016-06-07	27.700	28.150	27.500	28.100	27.808	4,559,615
2016-06-06	27.000	27.350	26.800	27.300	27.016	2,744,018
2016-06-03	27.150	27.750	26.750	27.000	26.719	2,636,903
2016-06-02	26.950	27.450	26.950	27.250	26.967	2,268,833
2016-06-01	27.350	27.700	26.900	27.100	26.818	5,503,719
2016-05-31	27.000	27.100	26.550	26.850	26.571	4,369,696
2016-05-30	25.800	27.600	25.350	26.650	26.373	6,883,897
2016-05-27	25.000	26.150	25.000	25.550	25.284	5,078,709
2016-05-26	25.550	26.050	25.000	25.050	24.789	4,234,634
2016-05-25	24.950	25.600	24.950	25.550	25.284	5,821,869
2016-05-24	24.900	24.900	24.300	24.700	24.443	3,065,153
2016-05-23	24.500	24.850	24.400	24.750	24.493	2,999,630
2016-05-20	24.750	24.900	24.400	24.450	23.949	1,921,000
2016-05-19	25.200	25.200	24.550	24.750	24.243	2,356,000
2016-05-18	24.900	25.400	24.550	25.300	24.782	5,704,626
2016-05-17	24.000	25.000	24.000	24.950	24.439	4,790,954
2016-05-16	23.750	24.550	23.750	23.950	23.460	3,967,000
2016-05-13	24.150	25.000	23.850	24.050	23.558	5,827,000
2016-05-12	25.350	25.450	24.250	24.850	24.341	4,476,080
2016-05-11	24.500	25.650	24.000	25.250	24.733	14,867,626
2016-05-10	23.000	24.000	22.900	24.000	23.509	4,076,940
2016-05-09	23.350	23.450	23.000	23.200	22.725	2,148,053
2016-05-06	23.050	23.350	23.000	23.300	22.823	5,025,300
2016-05-05	22.700	23.200	22.550	23.000	22.529	3,878,770
2016-05-04	22.950	23.300	22.550	22.800	22.333	7,472,398
2016-05-03	23.950	23.950	22.900	22.950	22.480	5,826,913
2016-04-29	23.700	24.300	23.700	24.000	23.509	2,374,500
2016-04-28	24.600	24.600	24.050	24.100	23.606	5,291,451
2016-04-27	23.150	24.650	23.100	24.300	23.802	6,528,140
2016-04-26	23.050	23.450	22.450	23.300	22.823	7,569,809
2016-04-25	23.600	23.850	23.000	23.200	22.725	2,893,000
2016-04-22	23.500	24.050	23.250	23.550	23.068	2,740,000
2016-04-21	23.350	24.000	23.150	23.700	23.215	5,109,000
2016-04-20	24.450	24.450	23.300	23.450	22.970	6,158,424
2016-04-19	23.950	24.550	23.950	24.300	23.802	4,556,379
2016-04-18	23.900	24.300	23.800	23.850	23.362	1,912,419
2016-04-15	24.100	24.550	23.850	24.250	23.753	7,398,927
2016-04-14	23.850	24.300	23.500	23.900	23.411	5,262,000
2016-04-13	24.800	24.800	23.500	23.550	23.068	11,906,959
2016-04-12	24.100	24.800	23.950	24.550	24.047	6,674,280
2016-04-11	23.600	24.950	23.600	24.000	23.509	6,847,567
2016-04-08	23.500	24.350	23.500	23.950	23.460	6,340,000
2016-04-07	24.000	24.250	23.000	23.800	23.313	12,699,500
2016-04-06	21.750	25.650	21.650	24.250	23.753	23,620,500
2016-04-05	21.250	21.900	21.200	21.450	21.011	5,982,112
2016-04-01	21.200	21.650	21.100	21.600	21.158	4,770,167
2016-03-31	21.650	22.450	21.600	21.800	21.354	7,197,047
2016-03-30	21.500	21.900	21.350	21.650	21.207	6,355,338
2016-03-29	21.600	22.000	21.000	21.650	21.207	5,642,501
2016-03-24	22.600	22.650	21.800	21.900	21.452	8,479,990
2016-03-23	22.700	23.350	22.400	22.600	22.137	12,136,105
2016-03-22	22.900	23.450	22.350	22.700	22.235	6,695,391
2016-03-21	22.000	24.150	22.000	22.800	22.333	19,073,401
2016-03-18	22.000	22.050	21.200	21.700	21.256	11,767,012
2016-03-17	20.900	22.950	20.650	22.550	22.088	19,350,674
2016-03-16	19.700	22.100	19.660	20.450	20.031	28,863,412
2016-03-15	19.640	19.820	19.100	19.320	18.924	16,371,440
2016-03-14	18.440	18.560	18.240	18.380	18.004	3,418,952
2016-03-11	17.640	18.340	17.420	18.300	17.925	5,851,900
2016-03-10	18.040	18.120	17.640	17.640	17.279	4,239,114
2016-03-09	18.260	18.300	18.060	18.120	17.749	3,891,315
2016-03-08	19.040	19.160	18.440	18.500	18.121	4,478,464
2016-03-07	18.980	19.320	18.940	19.040	18.650	4,171,312
2016-03-04	18.460	18.800	18.440	18.800	18.415	2,211,000
2016-03-03	18.900	18.920	18.500	18.580	18.200	5,002,030
2016-03-02	18.600	19.100	18.460	18.960	18.572	7,386,009
2016-03-01	18.100	18.300	17.840	18.280	17.906	6,690,000
2016-02-29	17.740	18.040	17.640	18.000	17.631	3,092,000
2016-02-26	17.100	17.760	17.100	17.760	17.396	4,229,176
2016-02-25	17.620	17.700	16.820	16.880	16.534	6,123,551
2016-02-24	18.080	18.100	17.720	17.780	17.416	792,000
2016-02-23	18.300	18.620	18.080	18.180	17.808	1,297,391
2016-02-22	18.400	18.400	18.020	18.160	17.788	2,064,000
2016-02-19	17.740	18.500	17.700	18.420	18.043	6,324,565
2016-02-18	17.240	17.780	17.240	17.700	17.338	3,164,721
2016-02-17	17.580	17.700	17.080	17.180	16.828	2,255,958
2016-02-16	17.080	17.760	16.800	17.520	17.161	9,246,000
2016-02-15	16.980	16.980	16.540	16.880	16.534	6,121,000
2016-02-12	16.700	17.080	16.440	16.620	16.280	4,984,000
2016-02-11	16.340	17.180	16.300	16.780	16.436	2,928,297
2016-02-05	16.940	17.140	16.940	17.020	16.671	1,722,325
2016-02-04	16.860	16.980	16.780	16.880	16.534	1,941,513
2016-02-03	17.180	17.260	16.700	16.800	16.456	6,002,393
2016-02-02	17.280	17.540	16.880	17.460	17.102	3,435,000
2016-02-01	16.540	17.300	16.260	17.200	16.848	4,818,480
2016-01-29	16.340	16.660	16.080	16.540	16.201	5,311,000
2016-01-28	16.000	16.340	15.900	16.280	15.947	2,220,000
2016-01-27	16.180	16.560	15.800	15.840	15.516	3,910,391
2016-01-26	16.400	16.760	15.920	15.980	15.653	3,554,000
2016-01-25	16.780	17.200	16.420	16.780	16.436	3,006,000
2016-01-22	16.160	16.780	16.000	16.760	16.417	3,475,000
2016-01-21	16.140	16.400	15.740	15.900	15.574	5,760,402
2016-01-20	16.180	16.500	15.920	16.020	15.692	3,569,000
2016-01-19	16.120	16.500	16.000	16.320	15.986	7,359,305
2016-01-18	16.080	16.360	15.820	16.060	15.731	5,029,042
2016-01-15	18.000	18.000	16.280	16.320	15.986	7,732,173
2016-01-14	15.640	16.500	14.840	16.380	16.045	7,376,191
2016-01-13	16.380	16.940	15.540	15.720	15.398	5,572,000
2016-01-12	17.740	17.760	16.200	16.260	15.927	7,714,827
2016-01-11	17.840	17.980	17.200	17.500	17.142	6,755,269
2016-01-08	17.920	18.300	17.800	18.180	17.808	5,247,079
2016-01-07	18.320	18.320	16.660	17.880	17.514	12,287,801
2016-01-06	18.200	18.620	18.000	18.400	18.023	5,078,000
2016-01-05	17.560	18.920	17.560	18.180	17.808	4,255,269
2016-01-04	17.860	17.880	17.120	17.700	17.338	2,976,865
2015-12-31	18.080	18.080	17.820	17.820	17.455	1,062,000
2015-12-30	18.280	18.280	17.920	18.020	17.651	2,108,692
2015-12-29	18.280	18.280	17.880	18.060	17.690	1,784,440
2015-12-28	18.460	18.460	17.940	18.000	17.631	1,530,354
2015-12-24	18.800	18.800	18.220	18.280	17.906	563,100
2015-12-23	18.280	18.660	18.220	18.500	18.121	1,172,446
2015-12-22	18.020	18.460	17.900	18.400	18.023	1,114,000
2015-12-21	17.860	18.240	17.800	18.180	17.808	1,099,000
2015-12-18	17.960	18.220	17.780	18.080	17.710	1,408,412
2015-12-17	18.000	18.200	17.760	17.900	17.533	3,352,600
2015-12-16	18.220	18.320	17.860	17.920	17.553	2,875,000
2015-12-15	18.540	18.540	17.800	18.160	17.788	2,484,497
2015-12-14	18.500	19.000	17.500	18.460	18.082	4,166,856
2015-12-11	19.000	19.000	18.480	18.520	18.141	4,115,226
2015-12-10	19.000	19.080	18.500	18.840	18.454	4,267,000
2015-12-09	18.440	19.280	18.320	19.080	18.689	5,973,417
2015-12-08	18.860	18.860	18.260	18.740	18.356	3,950,250
2015-12-07	18.780	18.900	18.600	18.780	18.395	2,894,066
2015-12-04	18.300	18.740	18.220	18.420	18.043	4,048,152
2015-12-03	17.520	18.300	17.480	18.200	17.827	3,211,081
2015-12-02	17.800	17.800	17.220	17.500	17.142	3,470,542
2015-12-01	17.740	18.100	17.600	17.820	17.455	1,700,350
2015-11-30	17.680	17.720	17.520	17.640	17.279	2,134,290
2015-11-27	18.780	18.780	17.420	17.560	17.200	3,635,000
2015-11-26	19.000	19.040	18.480	18.500	18.121	1,917,000
2015-11-25	18.760	19.100	18.660	19.020	18.631	3,187,789
2015-11-24	18.800	18.960	18.580	18.660	18.278	2,063,000
2015-11-23	18.800	19.000	18.680	18.960	18.572	2,008,350
2015-11-20	18.900	18.920	18.400	18.580	18.200	3,648,000
2015-11-19	18.700	19.320	18.620	18.880	18.493	6,216,505
2015-11-18	18.220	18.840	18.060	18.620	18.239	4,468,425
2015-11-17	17.860	18.300	17.760	18.160	17.788	2,017,000
2015-11-16	17.980	18.020	17.580	17.760	17.396	2,573,000
2015-11-13	17.680	18.420	17.600	18.260	17.886	3,777,000
2015-11-12	17.860	17.960	17.600	17.800	17.435	4,052,000
2015-11-11	17.860	17.960	17.680	17.820	17.455	3,411,742
2015-11-10	17.900	18.180	17.620	17.880	17.514	3,653,000
2015-11-09	17.740	18.200	17.560	17.980	17.612	3,290,242
2015-11-06	17.820	17.980	17.560	17.900	17.533	2,650,000
2015-11-05	17.600	17.820	17.260	17.760	17.396	1,513,389
2015-11-04	18.000	18.040	17.520	17.820	17.455	3,175,000
2015-11-03	17.800	18.160	17.680	18.000	17.631	1,878,733
2015-11-02	18.400	18.400	17.600	17.700	17.338	2,675,222
2015-10-30	17.560	18.460	17.520	18.160	17.788	7,582,831
2015-10-29	17.960	18.400	17.320	17.400	17.044	6,019,375
2015-10-28	17.600	18.360	17.600	18.040	17.671	5,153,200
2015-10-27	17.860	17.860	17.540	17.600	17.240	3,058,659
2015-10-26	17.700	17.860	17.660	17.760	17.396	2,969,250
2015-10-23	17.700	17.700	17.300	17.480	17.122	5,596,333
2015-10-22	17.000	17.580	16.940	17.460	17.102	6,163,909
2015-10-20	17.280	17.420	16.880	17.100	16.750	7,489,000
2015-10-19	17.860	17.880	17.020	17.200	16.848	6,118,000
2015-10-16	17.880	18.000	17.640	17.820	17.455	5,586,719
2015-10-15	17.500	17.880	17.360	17.600	17.240	8,031,015
2015-10-14	16.120	17.460	15.860	17.220	16.867	5,475,371
2015-10-13	16.520	16.900	16.340	16.460	16.123	5,168,000
2015-10-12	16.700	17.220	16.400	16.560	16.221	7,888,281
2015-10-09	16.200	16.540	16.100	16.520	16.182	4,834,800
2015-10-08	16.460	16.800	16.080	16.220	15.888	3,343,347
2015-10-07	16.300	16.680	16.180	16.620	16.280	3,559,220
2015-10-06	15.600	16.180	15.600	16.180	15.849	3,447,045
2015-10-05	15.880	16.100	15.240	15.400	15.085	3,591,639
2015-10-02	16.500	16.500	15.540	15.860	15.535	7,845,539
2015-09-30	14.680	15.600	14.680	15.380	15.065	5,677,174
2015-09-29	14.500	14.900	14.160	14.520	14.223	3,487,738
2015-09-25	15.000	15.340	14.800	14.960	14.654	1,438,454
2015-09-24	15.180	15.720	14.940	15.180	14.869	5,168,810
2015-09-23	15.340	15.480	14.900	15.020	14.712	3,229,000
2015-09-22	15.660	15.800	15.560	15.600	15.281	3,158,850
2015-09-21	15.680	15.900	15.600	15.740	15.418	1,255,000
2015-09-18	15.760	15.980	15.520	15.660	15.339	4,124,465
2015-09-17	15.540	15.920	15.200	15.620	15.300	8,957,161
2015-09-16	14.480	15.400	14.320	15.380	15.065	9,991,830
2015-09-15	13.980	14.480	13.980	14.300	14.007	3,501,000
2015-09-14	14.540	14.540	13.940	13.940	13.655	3,806,474
2015-09-11	14.120	14.400	14.040	14.220	13.929	3,555,700
2015-09-10	14.420	14.420	13.800	14.100	13.811	5,617,000
2015-09-09	13.820	14.500	13.700	14.440	14.144	9,477,036
2015-09-08	13.240	13.920	13.100	13.800	13.517	3,260,000
2015-09-07	13.100	13.480	12.980	13.120	12.851	3,115,025
2015-09-04	13.100	13.380	12.860	13.300	13.028	5,649,954
2015-09-02	12.940	13.320	12.240	13.000	12.734	3,846,816
2015-09-01	12.500	13.340	12.500	13.100	12.832	3,436,364
2015-08-31	13.160	13.520	12.800	12.920	12.655	2,750,980
2015-08-28	14.500	14.500	13.120	13.120	12.851	2,696,996
2015-08-27	13.720	14.160	13.000	13.940	13.655	11,783,000
2015-08-26	12.880	14.500	12.080	13.000	12.734	16,303,985
2015-08-25	11.660	12.380	11.400	12.320	12.068	30,363,339
2015-08-24	11.300	12.280	10.960	12.260	12.009	14,114,773
2015-08-21	12.060	12.460	11.700	12.080	11.833	7,411,713
2015-08-20	12.500	12.860	12.320	12.600	12.342	10,798,348
2015-08-19	13.520	13.700	12.720	13.140	12.871	10,182,600
2015-08-18	14.180	14.740	13.880	13.920	13.635	6,953,722
2015-08-17	14.780	14.900	14.220	14.260	13.968	2,890,000
2015-08-14	14.780	14.900	14.620	14.780	14.477	1,128,000
2015-08-13	15.000	15.380	14.500	14.980	14.673	4,133,764
2015-08-12	14.800	15.500	14.600	15.020	14.712	5,451,436
2015-08-11	15.800	16.060	14.900	15.000	14.693	3,690,800
2015-08-10	14.760	15.660	14.660	15.400	15.085	5,365,400
2015-08-07	14.600	14.840	14.400	14.780	14.477	9,520,709
2015-08-06	14.800	14.960	14.560	14.760	14.458	9,082,190
2015-08-05	14.560	14.900	14.400	14.500	14.203	10,347,800
2015-08-04	15.200	15.240	14.160	14.740	14.438	12,033,226
2015-08-03	15.700	15.800	15.120	15.160	14.850	14,278,892
2015-07-31	15.620	15.680	14.880	14.960	14.654	12,473,888
2015-07-30	16.820	16.940	15.600	15.620	15.300	12,215,670
2015-07-29	16.820	17.180	16.400	17.000	16.652	7,201,510
2015-07-28	16.100	17.340	16.100	16.720	16.378	5,113,140
2015-07-27	17.100	17.300	16.320	16.420	16.084	9,388,750
2015-07-24	17.280	17.580	17.280	17.520	17.161	5,323,816
2015-07-23	17.260	17.740	17.220	17.560	17.200	2,407,000
2015-07-22	18.120	18.120	17.440	17.460	17.102	5,125,000
2015-07-21	18.980	18.980	17.600	18.080	17.710	5,930,775
2015-07-20	18.100	19.380	18.100	18.660	18.278	7,506,000
2015-07-17	17.620	18.120	17.600	18.000	17.631	7,257,000
2015-07-16	17.000	17.740	16.900	17.660	17.298	5,121,400
2015-07-15	17.040	17.540	17.000	17.080	16.730	6,933,814
2015-07-14	17.000	17.400	16.620	17.400	17.044	7,976,920
2015-07-13	16.220	17.020	16.220	16.980	16.632	6,674,710
2015-07-10	15.440	17.180	15.440	17.040	16.691	19,488,398
2015-07-09	13.720	15.480	13.720	15.240	14.928	16,393,381
2015-07-08	13.900	14.780	13.520	14.060	13.772	19,991,000
2015-07-07	15.500	15.500	14.200	14.300	14.007	8,384,614
2015-07-06	17.160	17.240	14.920	14.980	14.673	9,250,806
2015-07-03	17.560	17.560	16.700	16.960	16.613	4,323,284
2015-07-02	16.900	17.280	16.800	17.040	16.691	6,565,000
2015-06-30	17.100	17.100	16.500	16.900	16.554	6,538,239
2015-06-29	17.700	17.700	16.200	16.280	15.947	3,474,000
2015-06-26	17.900	17.980	17.360	17.400	17.044	1,728,252
2015-06-25	18.100	18.120	17.800	17.960	17.592	1,526,105
2015-06-24	17.880	18.140	17.820	17.880	17.514	3,511,000
2015-06-23	18.300	18.300	17.400	17.860	17.494	3,781,000
2015-06-22	17.440	18.280	17.340	18.260	17.886	7,581,837
2015-06-19	17.400	17.580	17.220	17.400	17.044	7,470,074
2015-06-18	16.360	17.480	16.340	17.360	17.005	13,246,510
2015-06-17	15.900	16.200	15.900	16.060	15.731	3,488,800
2015-06-16	16.360	16.360	15.700	15.920	15.594	7,340,000
2015-06-15	16.700	16.880	16.360	16.460	16.123	5,878,493
2015-06-12	16.960	16.960	16.540	16.700	16.358	2,682,458
2015-06-11	17.000	17.000	16.240	16.740	16.397	6,094,900
2015-06-10	16.120	16.480	16.020	16.260	15.927	1,946,000
2015-06-09	16.200	16.600	16.000	16.120	15.790	3,978,440
2015-06-08	16.540	16.700	16.200	16.320	15.986	2,869,700
2015-06-05	16.500	16.680	16.340	16.440	16.103	3,683,970
2015-06-04	16.780	17.020	16.500	16.540	16.201	2,451,000
2015-06-03	16.720	16.800	16.500	16.600	16.260	4,529,000
2015-06-02	16.800	17.000	16.640	16.760	16.417	2,696,000
2015-06-01	16.900	17.200	16.840	16.960	16.613	3,389,461
2015-05-29	16.900	17.380	16.700	17.020	16.671	5,200,737
2015-05-28	17.000	17.160	16.740	16.900	16.554	5,005,000
2015-05-27	17.420	17.500	16.680	17.000	16.652	8,159,000
2015-05-26	17.600	17.960	17.540	17.740	17.377	5,905,736
2015-05-22	18.080	18.240	17.260	17.360	17.005	5,439,325
2015-05-21	18.460	18.460	17.980	18.080	17.710	1,855,700
2015-05-20	18.000	18.420	18.000	18.300	17.925	6,991,593
2015-05-19	17.180	18.200	17.160	18.040	17.671	9,134,422
2015-05-18	17.000	17.560	16.740	17.360	16.818	4,962,000
2015-05-15	16.740	17.300	16.360	17.280	16.741	7,249,495
2015-05-14	17.740	17.740	16.400	16.600	16.082	13,443,439
2015-05-13	17.500	17.760	17.160	17.580	17.032	9,665,728
2015-05-12	19.940	19.940	17.020	17.380	16.838	21,918,961
2015-05-11	19.500	19.760	19.160	19.600	18.989	9,084,000
2015-05-08	17.760	19.400	17.760	19.100	18.504	13,069,000
2015-05-07	17.820	18.160	17.600	17.880	17.322	6,353,557
2015-05-06	17.620	18.400	17.460	18.080	17.516	9,399,252
2015-05-05	17.920	18.280	17.320	17.620	17.070	7,092,000
2015-05-04	17.560	17.700	17.360	17.620	17.070	3,435,000
2015-04-30	17.520	17.700	17.280	17.360	16.818	5,515,800
2015-04-29	17.400	17.540	16.860	17.480	16.935	4,562,960
2015-04-28	17.460	17.460	17.000	17.180	16.644	5,167,000
2015-04-27	16.940	16.980	16.620	16.780	16.256	3,543,000
2015-04-24	17.060	17.060	16.500	16.660	16.140	4,505,000
2015-04-23	17.260	17.540	16.660	16.840	16.315	5,369,654
2015-04-22	16.960	17.440	16.920	17.260	16.722	8,131,500
2015-04-21	16.500	16.840	16.500	16.600	16.082	8,136,800
2015-04-20	16.060	16.860	15.840	15.880	15.385	9,043,000
2015-04-17	17.360	17.660	16.200	16.380	15.869	13,355,532
2015-04-16	17.300	17.900	17.160	17.440	16.896	6,693,000
2015-04-15	16.900	17.700	16.900	17.080	16.547	5,551,200
2015-04-14	17.800	17.900	16.820	17.600	17.051	7,128,025
2015-04-13	18.000	18.500	17.420	17.780	17.225	16,489,745
2015-04-10	17.500	17.800	16.540	17.560	17.012	12,248,000
2015-04-09	16.400	18.460	16.300	16.920	16.392	16,234,000
2015-04-08	15.500	17.980	15.500	16.280	15.772	20,609,211
2015-04-02	14.200	15.080	14.040	14.920	14.455	11,050,000
2015-04-01	14.100	14.220	13.720	13.940	13.505	10,798,398
2015-03-31	13.780	14.120	13.660	14.100	13.660	6,963,464
2015-03-30	14.000	14.000	13.080	13.620	13.195	7,673,318
2015-03-27	13.500	14.000	13.260	13.960	13.524	6,913,273
2015-03-26	14.300	14.320	13.400	13.560	13.137	13,503,081
2015-03-25	14.500	14.620	14.260	14.480	14.028	4,032,826
2015-03-24	14.700	14.700	14.320	14.460	14.009	4,220,218
2015-03-23	14.680	14.900	14.480	14.600	14.145	2,780,300
2015-03-20	15.040	15.180	14.600	14.620	14.164	4,702,000
2015-03-19	14.680	15.080	14.460	15.040	14.571	5,682,545
2015-03-18	13.940	14.620	13.940	14.500	14.048	8,169,500
2015-03-17	14.300	14.300	13.900	14.200	13.757	6,330,500
2015-03-16	13.960	14.520	13.960	14.300	13.854	6,747,931
2015-03-13	14.900	14.900	14.320	14.420	13.970	8,089,545
2015-03-12	14.320	14.580	14.100	14.560	14.106	14,354,970
2015-03-11	13.300	13.960	13.260	13.880	13.447	11,649,597
2015-03-10	13.080	13.660	12.620	13.460	13.040	9,672,000
2015-03-09	12.640	12.900	12.500	12.880	12.478	3,188,578
2015-03-06	12.600	12.840	12.400	12.760	12.362	2,980,275
2015-03-05	12.600	12.720	12.480	12.520	12.129	2,430,000
2015-03-04	12.480	12.600	12.320	12.540	12.149	1,996,000
2015-03-03	12.740	12.740	12.440	12.520	12.129	3,446,845
2015-03-02	12.740	12.940	12.360	12.740	12.343	4,845,600
2015-02-27	13.060	13.200	12.800	12.820	12.420	1,418,940
2015-02-26	12.860	13.160	12.740	12.920	12.517	4,869,735
2015-02-25	12.360	12.860	12.220	12.800	12.401	4,050,830
2015-02-24	12.100	12.480	11.940	12.360	11.974	3,360,410
2015-02-23	12.220	12.300	11.980	12.260	11.878	1,227,050
2015-02-18	12.060	12.340	12.000	12.300	11.916	2,699,000
2015-02-17	12.400	12.400	12.100	12.180	11.800	5,447,245
2015-02-16	11.900	12.560	11.480	12.540	12.149	9,424,745
2015-02-13	11.200	11.820	11.200	11.720	11.354	8,393,270
2015-02-12	10.800	10.920	10.560	10.880	10.541	2,555,726
2015-02-11	10.400	10.800	10.400	10.780	10.444	3,631,000
2015-02-10	10.780	11.160	10.380	10.400	10.076	7,291,000
2015-02-09	10.940	10.940	10.660	10.880	10.541	2,453,750
2015-02-06	10.900	11.100	10.820	10.920	10.579	5,826,969
2015-02-05	11.360	11.480	10.840	10.860	10.521	4,191,439
2015-02-04	11.760	11.760	11.260	11.380	11.025	5,447,586
2015-02-03	11.480	11.560	11.240	11.420	11.064	6,538,204
2015-02-02	11.900	11.900	11.440	11.480	11.122	5,090,543
2015-01-30	12.100	12.100	11.700	11.860	11.490	1,816,468
2015-01-29	11.860	12.000	11.780	11.860	11.490	1,763,700
2015-01-28	11.900	12.220	11.680	12.180	11.800	5,265,600
2015-01-27	12.300	12.360	12.060	12.260	11.878	5,940,790
2015-01-26	11.700	12.300	11.500	12.200	11.819	8,298,562
2015-01-23	11.460	11.600	11.080	11.600	11.238	2,518,248
2015-01-22	11.460	11.580	11.260	11.460	11.102	4,983,062
2015-01-21	11.540	11.600	11.240	11.300	10.947	6,418,000
2015-01-20	11.380	11.520	11.280	11.420	11.064	2,442,004
2015-01-19	11.560	11.560	11.220	11.480	11.122	6,655,004
2015-01-16	11.420	11.620	11.400	11.560	11.199	6,818,090
2015-01-15	11.140	11.500	10.960	11.460	11.102	7,956,580
2015-01-14	10.920	11.220	10.800	11.120	10.773	10,101,090
2015-01-13	11.240	11.240	10.780	10.840	10.502	10,800,193
2015-01-12	11.400	11.580	11.140	11.340	10.986	6,523,000
2015-01-09	11.580	11.840	10.920	11.260	10.909	23,661,126
2015-01-08	12.540	12.720	11.700	11.740	11.374	15,308,355
2015-01-07	13.180	13.200	12.520	12.580	12.188	6,298,578
2015-01-06	13.140	13.360	13.060	13.180	12.769	1,268,272
2015-01-05	13.000	13.460	12.980	13.320	12.904	2,856,300
2015-01-02	13.500	13.560	13.020	13.200	12.788	852,400
2014-12-31	12.740	13.440	12.740	13.380	12.963	2,606,600
2014-12-30	12.800	13.000	12.700	12.840	12.439	3,762,242
2014-12-29	12.960	13.180	11.580	13.080	12.672	3,890,650
2014-12-24	13.100	13.240	12.740	12.840	12.439	6,314,604
2014-12-23	13.140	13.300	13.040	13.080	12.672	3,494,000
2014-12-22	13.340	13.520	12.960	13.140	12.730	5,322,256
2014-12-19	14.260	14.480	13.400	13.420	13.001	4,987,210
2014-12-18	13.980	14.500	13.900	14.000	13.563	4,456,200
2014-12-17	13.840	13.920	13.500	13.600	13.176	3,954,000
2014-12-16	13.600	14.040	13.600	14.000	13.563	3,235,821
2014-12-15	13.480	13.920	13.420	13.720	13.292	1,953,610
2014-12-12	14.000	14.080	13.500	13.520	13.098	2,763,000
2014-12-11	13.720	14.020	13.560	13.960	13.524	4,157,783
2014-12-10	13.500	13.900	13.400	13.660	13.234	6,906,391
2014-12-09	13.500	13.500	13.100	13.240	12.827	2,166,000
2014-12-08	13.520	13.940	13.340	13.480	13.059	2,513,000
2014-12-05	13.260	13.520	12.960	13.500	13.079	4,183,514
2014-12-04	13.000	13.420	13.000	13.280	12.866	4,314,500
2014-12-03	13.600	13.640	12.780	12.880	12.478	14,245,979
2014-12-02	13.880	13.880	13.420	13.480	13.059	5,859,176
2014-12-01	13.700	14.160	13.700	13.900	13.466	4,215,000
2014-11-28	13.980	14.220	13.660	13.700	13.273	3,570,000
2014-11-27	14.040	14.220	13.900	14.000	13.563	1,890,000
2014-11-26	13.720	14.180	13.700	14.040	13.602	2,766,145
2014-11-25	13.980	14.080	13.780	13.860	13.428	2,701,820
2014-11-24	14.260	14.300	13.780	13.820	13.389	4,353,903
2014-11-21	13.420	14.320	13.420	13.980	13.544	9,884,127
2014-11-20	13.200	13.640	13.000	13.420	13.001	7,875,806
2014-11-19	13.000	13.260	12.900	13.200	12.788	8,198,000
2014-11-18	13.000	13.180	12.560	12.820	12.420	7,143,817
2014-11-17	13.640	13.900	13.240	13.260	12.846	1,689,000
2014-11-14	13.460	13.740	13.440	13.700	13.273	4,188,500
2014-11-13	14.100	14.100	13.240	13.360	12.943	6,329,890
2014-11-12	14.020	14.240	13.680	13.900	13.466	6,062,000
2014-11-11	13.680	13.880	13.600	13.840	13.408	8,297,504
2014-11-10	13.500	13.700	13.360	13.620	13.195	3,184,500
2014-11-07	13.240	13.720	13.120	13.360	12.943	2,981,830
2014-11-06	13.500	13.500	12.940	13.240	12.827	4,279,000
2014-11-05	12.800	13.460	12.680	13.380	12.963	9,454,116
2014-11-04	12.600	12.760	12.500	12.720	12.323	3,887,000
2014-11-03	12.780	12.940	12.520	12.560	12.168	7,966,477
2014-10-31	12.860	12.860	12.500	12.520	12.129	4,951,446
2014-10-30	13.020	13.020	12.580	12.640	12.246	5,282,200
2014-10-29	13.300	13.300	12.840	12.920	12.517	2,647,520
2014-10-28	13.260	13.380	12.700	13.160	12.749	4,308,066
2014-10-27	12.800	13.240	12.640	13.180	12.769	4,327,600
2014-10-24	12.900	12.900	12.480	12.640	12.246	3,949,630
2014-10-23	12.860	12.940	12.560	12.580	12.188	6,236,300
2014-10-22	12.220	13.180	12.220	12.860	12.459	9,175,000
2014-10-21	13.600	13.600	12.440	12.460	12.071	6,763,630
2014-10-20	13.800	13.800	13.020	13.280	12.866	1,986,000
2014-10-17	12.740	13.260	12.740	13.260	12.846	6,304,000
2014-10-16	12.000	13.260	11.880	12.720	12.323	16,709,996
2014-10-15	12.080	12.100	11.720	11.760	11.393	8,852,546
2014-10-14	11.760	12.080	11.620	12.000	11.626	4,007,000
2014-10-13	11.700	12.180	11.640	11.880	11.509	7,451,900
2014-10-10	12.280	12.280	11.600	11.760	11.393	4,953,705
2014-10-09	12.380	12.520	12.260	12.340	11.955	2,228,000
2014-10-08	12.400	12.400	12.120	12.340	11.955	5,487,000
2014-10-07	12.180	12.920	12.180	12.480	12.091	9,078,000
2014-10-06	12.420	13.040	12.300	12.720	12.323	7,816,208
2014-10-03	11.200	12.360	11.140	12.240	11.858	10,014,824
2014-09-30	11.780	11.780	11.340	11.520	11.161	5,528,500
2014-09-29	11.640	12.000	11.440	11.500	11.141	11,284,900
2014-09-26	12.000	12.000	11.300	11.620	11.257	12,553,175
2014-09-25	11.420	12.220	11.420	11.960	11.587	15,617,500
2014-09-24	11.080	11.420	10.960	11.360	11.006	9,657,000
2014-09-23	10.700	11.100	10.700	11.080	10.734	8,685,896
2014-09-22	10.760	10.900	10.640	10.800	10.463	6,636,000
2014-09-19	10.800	10.840	10.600	10.760	10.424	9,119,000
2014-09-18	10.260	10.560	10.200	10.500	10.172	5,590,000
2014-09-17	10.100	10.240	9.900	10.180	9.862	4,593,000
2014-09-16	10.200	10.200	9.820	10.020	9.707	3,780,000
2014-09-15	10.200	10.280	10.000	10.200	9.882	4,213,000
2014-09-12	10.660	10.700	10.240	10.280	9.959	6,667,310
2014-09-11	10.880	11.100	10.700	10.720	10.386	4,026,000
2014-09-10	10.980	10.980	10.660	10.880	10.541	3,710,000
2014-09-08	10.600	10.940	10.600	10.920	10.579	2,037,000
2014-09-05	10.720	10.880	10.580	10.700	10.366	2,929,000
2014-09-04	10.700	10.820	10.540	10.660	10.327	4,966,000
2014-09-03	10.660	10.820	10.540	10.680	10.347	6,854,000
2014-09-02	10.800	10.920	10.700	10.780	10.444	2,901,000
2014-09-01	10.500	10.780	10.500	10.740	10.405	5,976,000
2014-08-29	10.440	10.600	10.300	10.560	10.231	4,249,000
2014-08-28	10.620	10.640	10.280	10.320	9.998	6,160,000
2014-08-27	10.660	10.800	10.580	10.700	10.366	3,873,000
2014-08-26	10.900	10.940	10.540	10.600	10.269	6,844,000
2014-08-25	10.760	11.120	10.620	10.940	10.599	6,239,000
2014-08-22	10.780	10.940	10.600	10.660	10.327	7,907,000
2014-08-21	11.020	11.020	10.800	10.860	10.521	4,616,000
2014-08-20	11.140	11.140	10.780	10.840	10.502	6,099,600
2014-08-19	10.820	11.060	10.600	11.020	10.676	18,764,000
2014-08-18	9.940	10.660	9.880	10.620	10.289	17,892,000
2014-08-15	10.120	10.280	9.650	9.740	9.436	12,772,000
2014-08-14	10.460	10.460	9.940	10.020	9.707	8,356,000
2014-08-13	9.480	10.600	9.480	10.460	10.134	17,552,550
2014-08-12	9.650	9.710	9.320	9.400	9.107	9,176,000
2014-08-11	9.630	9.730	9.510	9.690	9.388	7,962,660
2014-08-08	9.740	9.790	9.500	9.500	9.204	6,808,000
2014-08-07	10.060	10.060	9.720	9.800	9.494	4,985,850
2014-08-06	10.200	10.200	9.880	10.140	9.824	3,505,119
2014-08-05	9.800	10.160	9.800	10.100	9.785	6,142,000
2014-08-04	9.750	9.920	9.560	9.820	9.514	15,333,246
2014-08-01	10.000	10.280	9.710	9.780	9.475	16,567,000
2014-07-31	10.660	10.800	10.100	10.260	9.940	16,932,379
2014-07-30	10.620	10.900	10.380	10.660	10.327	6,486,000
2014-07-29	11.000	11.100	10.540	10.700	10.366	8,206,739
2014-07-28	11.080	11.200	10.920	11.080	10.734	3,805,000
2014-07-25	11.000	11.180	10.840	10.960	10.618	4,951,000
2014-07-24	11.100	11.260	10.900	10.940	10.599	7,953,948
2014-07-23	11.340	11.400	10.980	11.000	10.657	5,518,000
2014-07-22	11.260	11.440	11.120	11.420	11.064	7,197,000
2014-07-21	10.900	11.520	10.740	11.060	10.715	14,472,466
2014-07-18	10.700	10.700	10.280	10.660	10.327	5,390,513
2014-07-17	11.000	11.000	10.660	10.700	10.366	3,398,024
2014-07-16	11.000	11.120	10.820	10.980	10.637	2,663,000
2014-07-15	10.720	11.180	10.720	10.940	10.599	4,570,000
2014-07-14	10.880	11.180	10.660	10.740	10.405	4,261,768
2014-07-11	10.780	11.180	10.740	10.900	10.560	5,892,000
2014-07-10	10.960	10.980	10.600	10.720	10.386	4,134,000
2014-07-09	11.000	11.140	10.520	10.800	10.463	5,931,000
2014-07-08	11.020	11.380	11.020	11.060	10.715	5,185,080
2014-07-07	11.000	11.160	10.880	11.140	10.792	5,416,922
2014-07-04	10.940	11.160	10.900	10.940	10.599	2,911,000
2014-07-03	11.080	11.220	10.900	11.040	10.696	6,457,000
2014-07-02	11.000	11.280	10.840	11.020	10.676	10,885,000
2014-06-30	10.560	11.080	10.420	10.960	10.618	6,775,000
2014-06-27	10.380	10.580	10.380	10.500	10.172	3,748,044
2014-06-26	10.300	10.600	10.280	10.400	10.076	6,754,000
2014-06-25	10.300	10.760	10.180	10.260	9.940	18,182,827
2014-06-24	10.200	10.500	10.100	10.300	9.979	8,370,567
2014-06-23	10.880	10.880	10.040	10.240	9.921	14,837,160
2014-06-20	11.160	11.200	10.640	10.880	10.541	8,698,510
2014-06-19	10.340	11.360	10.200	11.240	10.889	22,902,000
2014-06-18	10.200	10.360	10.000	10.280	9.959	6,143,484
2014-06-17	9.610	10.180	9.610	10.000	9.688	10,402,970
2014-06-16	9.770	9.790	9.630	9.660	9.359	5,603,770
2014-06-13	9.630	9.850	9.600	9.770	9.465	3,837,852
2014-06-12	9.650	9.870	9.600	9.700	9.397	2,807,000
2014-06-11	9.890	9.900	9.600	9.650	9.349	2,603,700
2014-06-10	9.930	9.980	9.750	9.890	9.581	3,052,000
2014-06-09	9.920	10.000	9.860	9.930	9.620	3,625,000
2014-06-06	9.710	9.970	9.710	9.900	9.591	3,080,289
2014-06-05	9.700	9.830	9.580	9.710	9.407	6,901,000
2014-06-04	9.980	10.140	9.590	9.680	9.378	5,181,718
2014-06-03	9.400	9.990	9.400	9.840	9.533	11,608,000
2014-05-30	9.950	9.980	9.270	9.300	9.010	12,271,500
2014-05-29	10.040	10.040	9.750	9.800	9.494	2,692,454
2014-05-28	10.120	10.320	9.970	9.980	9.669	5,839,600
2014-05-27	9.990	10.160	9.740	10.020	9.707	8,757,473
2014-05-26	9.980	10.100	9.720	9.890	9.581	7,216,000
2014-05-23	9.770	10.340	9.770	9.970	9.659	12,772,141
2014-05-22	9.780	10.080	9.600	9.730	9.426	17,980,393
2014-05-21	9.040	9.780	8.950	9.770	9.465	17,435,600
2014-05-20	8.510	9.340	8.510	9.150	8.865	7,168,000
2014-05-19	8.760	8.760	8.370	8.380	8.119	3,930,000
2014-05-16	9.000	9.000	8.700	8.750	8.477	2,410,000
2014-05-15	8.660	8.930	8.600	8.920	8.642	3,429,555
2014-05-14	8.820	8.970	8.760	8.770	8.347	1,903,000
2014-05-13	8.900	8.940	8.660	8.820	8.395	2,622,000
2014-05-12	8.340	9.020	8.230	8.810	8.385	8,358,023
2014-05-09	8.070	8.540	8.060	8.300	7.900	7,188,186
2014-05-08	8.520	8.520	8.020	8.200	7.805	13,693,630
2014-05-07	8.920	8.950	8.480	8.540	8.128	6,256,000
2014-05-05	9.120	9.190	8.760	8.860	8.433	4,372,821
2014-05-02	9.000	9.330	8.860	9.120	8.680	2,910,000
2014-04-30	9.090	9.400	8.970	9.060	8.623	8,657,000
2014-04-29	8.930	9.020	8.640	8.970	8.538	6,635,570
2014-04-28	9.300	9.400	8.910	8.950	8.519	6,406,000
2014-04-25	9.040	9.530	9.030	9.300	8.852	16,946,900
2014-04-24	9.150	9.240	9.010	9.150	8.709	7,099,492
2014-04-23	9.090	9.180	9.030	9.100	8.661	8,835,000
2014-04-22	8.820	9.270	8.810	8.990	8.557	20,173,800
2014-04-17	8.410	8.810	8.390	8.750	8.328	9,660,390
2014-04-16	8.140	8.380	8.110	8.300	7.900	4,078,741
2014-04-15	8.100	8.280	8.100	8.200	7.805	4,402,839
2014-04-14	8.520	8.600	8.040	8.140	7.748	6,240,300
2014-04-11	8.500	8.680	8.300	8.660	8.242	5,484,060
2014-04-10	8.540	8.700	8.230	8.600	8.185	9,292,070
2014-04-09	8.310	8.670	8.300	8.540	8.128	11,093,862
2014-04-08	8.300	8.440	8.070	8.310	7.909	4,048,000
2014-04-07	8.100	8.460	8.100	8.320	7.919	8,481,810
2014-04-04	8.050	8.200	7.940	8.100	7.709	5,793,950
2014-04-03	8.240	8.280	7.880	7.970	7.586	7,320,000
2014-04-02	8.480	8.500	8.140	8.240	7.843	5,217,600
2014-04-01	7.720	8.450	7.630	8.430	8.024	17,440,381
2014-03-31	7.470	7.800	7.450	7.550	7.186	4,542,500
2014-03-28	7.750	7.830	7.360	7.530	7.167	7,853,800
2014-03-27	8.080	8.100	7.280	7.710	7.338	15,742,100
2014-03-26	7.750	8.040	7.700	8.000	7.614	10,314,070
2014-03-25	7.950	7.950	7.600	7.650	7.281	6,656,066
2014-03-24	8.140	8.200	7.870	7.910	7.529	5,060,120
2014-03-21	8.010	8.150	8.010	8.090	7.700	2,839,000
2014-03-20	8.000	8.180	7.920	8.010	7.624	3,077,000
2014-03-19	8.270	8.270	8.060	8.080	7.690	3,954,283
2014-03-18	8.420	8.430	8.090	8.180	7.786	8,569,293
2014-03-17	8.070	8.480	8.050	8.420	8.014	18,979,657
2014-03-14	8.050	8.080	7.760	8.070	7.681	10,414,467
2014-03-13	8.050	8.300	7.820	8.010	7.624	19,950,156
2014-03-12	7.300	8.070	7.210	8.050	7.662	31,351,790
2014-03-11	7.320	7.320	7.020	7.190	6.843	5,642,860
2014-03-10	7.240	7.390	7.210	7.270	6.920	3,312,065
2014-03-07	7.280	7.420	7.280	7.390	7.034	4,630,461
2014-03-06	7.340	7.450	7.280	7.290	6.939	3,278,000
2014-03-05	7.340	7.580	7.280	7.410	7.053	5,781,441
2014-03-04	7.230	7.450	7.210	7.270	6.920	4,921,762
2014-03-03	7.400	7.570	7.250	7.320	6.967	5,691,000
2014-02-28	7.480	7.600	7.210	7.380	7.024	13,289,240
2014-02-27	7.340	7.630	7.260	7.490	7.129	21,971,200
2014-02-26	6.640	6.980	6.520	6.970	6.634	17,071,600
2014-02-25	6.600	6.690	6.480	6.520	6.206	7,424,610
2014-02-24	6.380	6.740	6.380	6.520	6.206	15,749,700
2014-02-21	6.350	6.350	6.180	6.300	5.996	4,465,410
2014-02-20	6.380	6.450	6.230	6.260	5.958	4,784,500
2014-02-19	6.450	6.570	6.380	6.410	6.101	8,475,000
2014-02-18	6.500	6.510	6.340	6.390	6.082	3,605,300
2014-02-17	6.250	6.580	6.230	6.440	6.130	5,888,000
2014-02-14	6.290	6.380	6.200	6.250	5.949	2,658,000
2014-02-13	6.320	6.320	6.180	6.290	5.987	5,171,500
2014-02-12	6.450	6.500	6.300	6.320	6.015	4,556,710
2014-02-11	6.440	6.500	6.310	6.410	6.101	4,836,016
2014-02-10	6.590	6.600	6.440	6.460	6.149	3,788,241
2014-02-07	6.340	6.490	6.330	6.470	6.158	5,165,110
2014-02-06	6.120	6.330	6.120	6.250	5.949	3,934,130
2014-02-05	6.380	6.380	6.100	6.120	5.825	4,166,840
2014-02-04	6.230	6.470	6.150	6.190	5.892	4,863,350
2014-01-30	6.460	6.460	6.310	6.350	6.044	6,388,910
2014-01-29	6.540	6.600	6.410	6.450	6.139	7,316,713
2014-01-28	6.720	6.730	6.490	6.510	6.196	8,982,560
2014-01-27	6.800	6.850	6.640	6.730	6.406	5,466,440
2014-01-24	7.100	7.200	6.970	6.980	6.643	9,875,150
2014-01-23	7.400	7.440	7.110	7.280	6.929	12,318,500
2014-01-22	7.600	7.670	7.130	7.310	6.958	21,302,000
2014-01-21	8.500	8.500	7.770	7.790	7.414	9,617,595
2014-01-20	8.100	8.450	8.050	8.340	7.938	10,414,000
2014-01-17	8.010	8.010	7.900	7.970	7.586	1,659,208
2014-01-16	7.880	8.030	7.870	7.960	7.576	8,355,000
2014-01-15	7.820	7.900	7.700	7.870	7.491	2,213,000
2014-01-14	7.900	7.900	7.700	7.770	7.395	4,592,474
2014-01-13	8.000	8.000	7.800	7.900	7.519	3,216,000
2014-01-10	8.030	8.060	7.890	7.960	7.576	6,280,017
2014-01-09	7.800	7.980	7.720	7.950	7.567	3,284,386
2014-01-08	7.960	8.030	7.780	7.800	7.424	4,445,000
2014-01-07	7.990	8.020	7.740	7.780	7.405	4,298,000
2014-01-06	8.000	8.060	7.770	8.010	7.624	5,437,000
2014-01-03	7.800	8.030	7.760	8.000	7.614	6,986,000
2014-01-02	7.700	7.950	7.610	7.940	7.557	9,867,000
2013-12-31	7.490	7.580	7.390	7.540	7.176	1,186,000
2013-12-30	7.680	7.700	7.390	7.490	7.129	3,001,400
2013-12-27	7.100	7.760	7.030	7.600	7.234	8,886,400
2013-12-24	6.930	7.100	6.930	7.090	6.748	814,000
2013-12-23	6.980	7.230	6.980	7.090	6.748	4,760,821
2013-12-20	6.720	6.950	6.720	6.940	6.605	3,117,700
2013-12-19	6.880	6.960	6.720	6.800	6.472	2,746,482
2013-12-18	6.780	6.900	6.780	6.820	6.491	1,428,000
2013-12-17	6.880	7.010	6.840	6.860	6.529	4,950,531
2013-12-16	6.850	6.910	6.750	6.810	6.482	1,997,794
2013-12-13	7.000	7.010	6.850	6.920	6.586	2,993,151
2013-12-12	6.820	7.040	6.820	7.030	6.691	2,578,700
2013-12-11	7.020	7.160	6.820	6.830	6.501	6,775,000
2013-12-10	7.500	7.500	7.180	7.190	6.843	2,981,167
2013-12-09	7.440	7.440	7.230	7.280	6.929	3,628,000
2013-12-06	7.360	7.410	7.220	7.410	7.053	4,022,192
2013-12-05	7.320	7.450	7.220	7.390	7.034	2,388,000
2013-12-04	7.240	7.360	7.240	7.300	6.948	3,827,000
2013-12-03	7.330	7.430	7.200	7.280	6.929	5,647,163
2013-12-02	7.530	7.530	7.330	7.410	7.053	4,808,719
2013-11-29	7.430	7.430	7.270	7.330	6.977	4,396,000
2013-11-28	7.570	7.570	7.370	7.440	7.081	3,716,000
2013-11-27	7.540	7.600	7.380	7.540	7.176	4,645,000
2013-11-26	7.550	7.580	7.380	7.470	7.110	9,945,900
2013-11-25	7.500	7.560	7.310	7.540	7.176	14,000,700
2013-11-22	6.880	7.340	6.820	7.320	6.967	16,013,414
2013-11-21	6.900	6.900	6.650	6.850	6.520	6,427,000
2013-11-20	6.380	6.960	6.380	6.840	6.510	15,523,000
2013-11-19	6.600	6.620	6.310	6.360	6.053	5,705,387
2013-11-18	6.550	6.730	6.470	6.560	6.244	8,506,000
2013-11-15	6.870	6.880	6.550	6.610	6.291	6,854,460
2013-11-14	6.600	6.930	6.590	6.770	6.444	10,105,500
2013-11-13	6.520	6.660	6.520	6.570	6.253	9,002,000
2013-11-12	6.770	6.780	6.560	6.630	6.310	6,436,000
2013-11-11	6.570	6.750	6.500	6.690	6.367	9,418,822
2013-11-08	7.040	7.040	6.500	6.530	6.215	19,809,216
2013-11-07	7.190	7.230	7.020	7.040	6.701	8,978,000
2013-11-06	7.380	7.390	7.130	7.160	6.815	10,950,000
2013-11-05	7.490	7.490	7.280	7.380	7.024	9,551,641
2013-11-04	7.580	7.580	7.300	7.410	7.053	7,779,000
2013-11-01	7.550	7.670	7.430	7.490	7.129	8,105,500
2013-10-31	7.750	7.750	7.420	7.510	7.148	9,199,150
2013-10-30	7.210	7.790	7.210	7.740	7.367	12,308,000
2013-10-29	7.450	7.590	7.170	7.280	6.929	12,356,000
2013-10-28	7.510	7.600	7.410	7.500	7.138	3,788,600
2013-10-25	7.610	7.690	7.480	7.550	7.186	4,644,095
2013-10-24	7.800	7.800	7.530	7.650	7.281	5,624,000
2013-10-23	7.980	8.050	7.700	7.720	7.348	8,958,000
2013-10-22	7.900	8.090	7.850	7.970	7.586	11,179,000
2013-10-21	7.780	8.250	7.710	8.000	7.614	21,960,000
2013-10-18	7.700	7.790	7.510	7.630	7.262	7,653,692
2013-10-17	7.400	7.800	7.400	7.660	7.291	8,495,000
2013-10-16	7.620	7.630	7.150	7.420	7.062	15,403,264
2013-10-15	7.800	7.850	7.480	7.620	7.253	16,056,000
2013-10-11	8.000	8.030	7.800	7.970	7.586	11,416,979
2013-10-10	8.060	8.060	7.690	7.950	7.567	19,658,000
2013-10-09	8.200	8.200	8.040	8.060	7.671	4,697,062
2013-10-08	8.080	8.250	8.070	8.220	7.824	8,049,000
2013-10-07	8.150	8.210	8.080	8.090	7.700	4,643,000
2013-10-04	8.180	8.230	8.100	8.150	7.757	4,272,308
2013-10-03	8.260	8.270	8.110	8.180	7.786	7,612,395
2013-10-02	8.110	8.350	8.100	8.260	7.862	8,068,000
2013-09-30	8.070	8.170	8.060	8.090	7.700	4,088,000
2013-09-27	8.220	8.220	8.030	8.070	7.681	9,383,998
2013-09-26	8.260	8.260	8.140	8.190	7.795	7,606,300
2013-09-25	8.150	8.280	8.080	8.200	7.805	9,715,000
2013-09-24	8.170	8.250	8.020	8.130	7.738	127,520,073
2013-09-23	8.800	8.840	8.420	8.430	8.024	4,121,000
2013-09-19	9.000	9.000	8.710	8.730	8.309	3,164,000
2013-09-18	9.000	9.070	8.830	8.850	8.423	3,861,749
2013-09-17	9.150	9.150	8.950	9.000	8.566	2,455,996
2013-09-16	9.300	9.300	9.020	9.160	8.718	3,091,000
2013-09-13	9.200	9.250	9.060	9.150	8.709	4,268,000
2013-09-12	8.920	9.190	8.920	9.100	8.661	5,349,000
2013-09-11	8.790	9.300	8.590	8.920	8.490	10,197,000
2013-09-10	9.330	9.440	8.780	8.790	8.366	9,110,100
2013-09-09	9.200	9.550	9.200	9.260	8.814	5,689,500
2013-09-06	9.200	9.280	9.070	9.100	8.661	2,512,800
2013-09-05	9.450	9.530	9.100	9.140	8.699	10,444,400
2013-09-04	9.000	9.420	8.990	9.310	8.861	12,710,000
2013-09-03	8.780	9.170	8.620	9.040	8.604	13,542,000
2013-09-02	8.500	8.660	8.430	8.610	8.195	5,760,040
2013-08-30	8.520	8.520	8.270	8.400	7.995	3,288,000
2013-08-29	8.150	8.510	8.150	8.500	8.090	3,704,000
2013-08-28	8.250	8.250	8.010	8.150	7.757	3,257,400
2013-08-27	8.300	8.350	8.230	8.260	7.862	3,064,809
2013-08-26	8.400	8.420	8.210	8.280	7.881	8,481,300
2013-08-23	8.280	8.400	8.280	8.380	7.976	5,483,000
2013-08-22	7.880	8.310	7.880	8.250	7.852	9,566,592
2013-08-21	8.210	8.320	7.900	8.070	7.681	3,292,600
2013-08-20	8.400	8.560	8.180	8.280	7.881	5,651,000
2013-08-19	8.600	8.610	8.400	8.430	8.024	6,993,000
2013-08-16	8.300	8.700	8.230	8.690	8.271	9,255,000
2013-08-15	8.300	8.560	8.110	8.430	8.024	21,017,000
2013-08-14	8.690	8.690	8.690	8.690	8.271	0
2013-08-13	8.530	8.750	8.320	8.690	8.271	6,637,000
2013-08-12	8.630	8.630	8.390	8.470	8.062	5,052,000
2013-08-09	8.350	8.630	8.330	8.600	8.185	7,842,700
2013-08-08	8.340	8.400	8.200	8.250	7.852	4,236,800
2013-08-07	8.300	8.550	8.250	8.340	7.938	8,117,499
2013-08-06	8.250	8.330	8.130	8.320	7.919	8,502,000
2013-08-05	8.240	8.320	8.190	8.250	7.852	2,917,000
2013-08-02	8.300	8.310	8.100	8.240	7.843	6,370,000
2013-08-01	7.760	8.250	7.760	8.240	7.843	6,403,800
2013-07-31	7.720	7.910	7.680	7.760	7.386	8,628,000
2013-07-30	7.920	8.000	7.600	7.920	7.538	6,794,000
2013-07-29	8.300	8.310	7.980	8.000	7.614	4,006,100
2013-07-26	8.260	8.330	8.130	8.210	7.814	7,588,000
2013-07-25	8.290	8.430	7.990	8.120	7.729	8,544,000
2013-07-24	7.860	8.290	7.860	8.200	7.805	11,677,500
2013-07-23	7.350	7.960	7.350	7.820	7.443	13,311,000
2013-07-22	7.200	7.690	7.200	7.330	6.977	11,021,000
2013-07-19	7.600	7.600	6.850	7.200	6.853	29,760,100
2013-07-18	8.000	8.000	7.460	7.620	7.253	16,460,443
2013-07-17	8.270	8.270	7.980	7.980	7.595	6,576,155
2013-07-16	8.530	8.530	8.150	8.260	7.862	3,785,061
2013-07-15	8.430	8.650	8.370	8.450	8.043	5,376,264
2013-07-12	8.340	8.530	8.250	8.430	8.024	5,663,000
2013-07-11	8.090	8.560	8.060	8.310	7.909	11,654,650
2013-07-10	8.100	8.210	7.800	8.020	7.633	8,944,000
2013-07-09	8.120	8.340	7.950	8.100	7.709	7,941,960
2013-07-08	8.480	8.670	8.000	8.110	7.719	16,325,700
2013-07-05	8.910	9.250	8.320	8.390	7.986	13,101,500
2013-07-04	8.970	9.210	8.940	9.000	8.566	6,155,000
2013-07-03	9.840	9.840	8.770	8.930	8.499	11,719,564
2013-07-02	9.660	9.880	9.500	9.840	9.366	13,014,000
2013-06-28	9.350	9.420	9.050	9.360	8.909	12,759,000
2013-06-27	8.720	9.020	8.720	8.930	8.499	11,454,000
2013-06-26	8.570	9.000	8.480	8.630	8.214	16,865,000
2013-06-25	7.670	8.340	7.250	8.330	7.928	17,330,000
2013-06-24	8.980	8.980	7.760	7.840	7.462	16,315,300
2013-06-21	8.210	8.990	8.170	8.980	8.547	13,294,900
2013-06-20	8.160	8.850	7.810	8.510	8.100	26,616,000
2013-06-19	9.650	9.650	8.470	8.560	8.147	44,756,922
2013-06-18	10.040	10.180	9.790	9.800	9.328	4,762,500
2013-06-17	10.280	10.380	10.000	10.040	9.556	3,989,153
2013-06-14	10.220	10.440	10.040	10.240	9.746	2,444,000
2013-06-13	10.520	10.600	9.360	10.020	9.537	8,394,328
2013-06-11	10.760	10.780	10.140	10.460	9.956	8,166,771
2013-06-10	10.540	10.840	10.540	10.760	10.241	4,479,000
2013-06-07	10.380	10.960	10.380	10.500	9.994	4,608,000
2013-06-06	10.760	10.760	10.460	10.520	10.013	4,368,000
2013-06-05	10.800	11.040	10.700	10.940	10.413	2,250,096
2013-06-04	10.780	11.180	10.400	10.980	10.451	8,205,490
2013-06-03	11.100	11.100	10.560	10.680	10.165	4,930,594
2013-05-31	10.900	11.160	10.800	11.120	10.584	4,620,423
2013-05-30	11.280	11.280	10.740	10.880	10.355	4,139,607
2013-05-29	10.980	11.380	10.900	11.040	10.508	6,639,000
2013-05-28	11.000	11.140	10.720	10.880	10.355	5,802,000
2013-05-27	10.520	11.280	10.520	10.880	10.355	7,037,775
2013-05-24	10.320	10.720	10.200	10.660	10.146	6,556,000
2013-05-23	10.320	10.500	10.040	10.200	9.708	9,971,000
2013-05-22	11.000	11.000	10.000	10.500	9.994	16,688,000
2013-05-21	11.300	11.480	10.920	11.100	10.565	7,537,000
2013-05-20	11.440	11.780	11.220	11.460	10.908	6,343,575
2013-05-16	11.460	11.600	11.220	11.440	10.888	6,390,497
2013-05-15	10.800	11.620	10.780	11.560	11.003	14,457,367
2013-05-14	10.300	10.620	10.200	10.560	10.051	8,364,594
2013-05-13	10.100	10.480	9.960	10.360	9.738	7,560,996
2013-05-10	10.000	10.220	10.000	10.100	9.493	4,282,807
2013-05-09	10.320	10.340	9.900	10.060	9.456	6,863,792
2013-05-08	10.700	10.900	10.000	10.200	9.587	10,672,000
2013-05-07	10.700	10.940	10.500	10.740	10.095	3,354,816
2013-05-06	10.700	10.920	10.640	10.700	10.057	3,561,000
2013-05-03	10.500	10.860	10.400	10.640	10.001	5,113,386
2013-05-02	10.280	10.600	9.900	10.540	9.907	4,785,795
2013-04-30	9.680	10.460	9.600	10.300	9.681	10,869,707
2013-04-29	9.180	9.670	9.170	9.610	9.033	7,123,000
2013-04-26	9.020	9.210	9.020	9.180	8.629	3,480,000
2013-04-25	9.190	9.340	9.050	9.050	8.506	6,217,000
2013-04-24	9.250	9.450	9.110	9.160	8.610	5,050,000
2013-04-23	9.250	9.250	8.980	9.120	8.572	2,930,480
2013-04-22	9.200	9.350	9.140	9.250	8.694	2,182,000
2013-04-19	8.780	9.260	8.780	9.240	8.685	8,691,143
2013-04-18	9.180	9.180	8.770	8.850	8.318	10,953,006
2013-04-17	9.380	9.500	9.170	9.200	8.647	5,248,519
2013-04-16	9.420	9.540	9.260	9.380	8.817	4,160,000
2013-04-15	9.200	9.700	9.130	9.600	9.023	7,378,335
2013-04-12	9.100	9.300	9.100	9.230	8.676	3,343,000
2013-04-11	9.420	9.500	9.070	9.120	8.572	6,943,003
2013-04-10	9.210	9.520	9.210	9.510	8.939	6,573,697
2013-04-09	9.400	9.400	8.940	9.140	8.591	4,946,464
2013-04-08	9.090	9.470	9.090	9.270	8.713	4,429,000
2013-04-05	9.400	9.480	9.090	9.090	8.544	7,722,769
2013-04-03	9.700	9.700	9.200	9.410	8.845	7,219,000
2013-04-02	9.000	9.630	8.980	9.590	9.014	14,145,002
2013-03-28	8.870	9.210	8.650	8.960	8.422	9,441,000
2013-03-27	8.240	8.940	8.240	8.830	8.300	11,256,000
2013-03-26	8.400	8.430	7.920	8.240	7.745	7,413,764
2013-03-25	8.600	8.750	8.250	8.320	7.820	5,885,000
2013-03-22	8.380	8.600	8.380	8.500	7.989	5,884,500
2013-03-21	8.500	8.650	8.350	8.390	7.886	5,843,603
2013-03-20	8.600	8.730	8.250	8.500	7.989	5,978,165
2013-03-19	8.800	8.830	8.410	8.500	7.989	7,849,000
2013-03-18	8.680	8.860	8.620	8.800	8.271	8,292,797
2013-03-15	8.780	9.050	8.600	8.950	8.412	7,647,000
2013-03-14	8.360	8.750	8.150	8.680	8.159	7,311,030
2013-03-13	8.550	8.690	8.220	8.520	8.008	12,567,000
2013-03-12	8.050	8.820	8.050	8.750	8.224	23,642,528
2013-03-11	8.250	8.280	7.640	7.840	7.369	16,248,000
2013-03-08	8.050	8.200	8.040	8.100	7.614	5,808,850
2013-03-07	8.180	8.400	8.030	8.110	7.623	8,047,000
2013-03-06	7.660	8.200	7.650	8.050	7.567	11,181,000
2013-03-05	7.200	7.790	7.140	7.500	7.050	8,366,000
2013-03-04	7.500	7.500	7.060	7.210	6.777	6,095,757
2013-03-01	7.200	7.450	7.100	7.420	6.974	6,717,945
2013-02-28	6.680	7.230	6.680	7.160	6.730	14,357,999
2013-02-27	6.620	6.760	6.390	6.590	6.194	13,329,004
2013-02-26	7.000	7.000	6.580	6.590	6.194	18,954,002
2013-02-25	7.370	7.440	7.010	7.020	6.598	9,212,000
2013-02-22	7.320	7.500	7.000	7.370	6.927	8,624,004
2013-02-21	7.400	7.500	7.220	7.320	6.880	4,416,353
2013-02-20	7.610	7.760	7.420	7.540	7.087	3,829,000
2013-02-19	7.800	7.900	7.450	7.570	7.115	5,277,000
2013-02-18	7.220	7.800	7.220	7.720	7.256	7,896,000
2013-02-15	6.860	7.240	6.860	7.210	6.777	5,176,007
2013-02-14	6.800	7.030	6.790	6.860	6.448	2,568,000
2013-02-08	7.030	7.030	6.670	6.700	6.298	6,416,001
2013-02-07	6.900	7.270	6.850	6.990	6.570	8,640,006
2013-02-06	6.690	6.990	6.690	6.900	6.486	5,581,500
2013-02-05	7.000	7.000	6.540	6.600	6.204	5,104,000
2013-02-04	6.850	7.000	6.780	6.950	6.533	6,356,000
2013-02-01	6.560	6.950	6.560	6.800	6.392	7,675,000
2013-01-31	6.530	6.830	6.530	6.600	6.204	5,339,000
2013-01-30	6.510	6.570	6.420	6.530	6.138	3,403,003
2013-01-29	6.320	6.510	6.310	6.480	6.091	2,691,000
2013-01-28	6.600	6.670	6.220	6.320	5.940	3,770,000
2013-01-25	6.470	6.630	6.300	6.510	6.119	8,952,000
2013-01-24	6.050	6.570	6.020	6.340	5.959	9,450,000
2013-01-23	5.930	6.220	5.900	6.120	5.752	6,962,017
2013-01-22	6.000	6.000	5.880	5.930	5.574	2,800,000
2013-01-21	5.490	5.940	5.490	5.930	5.574	10,133,000
2013-01-18	5.280	5.520	5.250	5.460	5.132	3,514,000
2013-01-17	5.300	5.300	5.150	5.260	4.944	2,074,000
2013-01-16	5.310	5.350	5.220	5.260	4.944	1,033,000
2013-01-15	5.130	5.320	5.130	5.310	4.991	1,660,900
2013-01-14	5.280	5.280	5.060	5.180	4.869	3,380,003
2013-01-11	5.380	5.380	5.180	5.230	4.916	1,763,000
2013-01-10	5.590	5.590	5.360	5.380	5.057	2,810,036
2013-01-09	5.400	5.590	5.400	5.560	5.226	2,554,000
2013-01-08	5.450	5.510	5.390	5.400	5.076	4,373,008
2013-01-07	5.500	5.690	5.400	5.450	5.123	5,194,008
2013-01-04	5.450	5.520	5.400	5.490	5.160	6,036,200
2013-01-03	5.200	5.420	5.150	5.410	5.085	4,983,000
2013-01-02	5.100	5.240	5.100	5.150	4.841	2,880,000
2012-12-31	5.080	5.100	5.020	5.070	4.765	1,137,000
2012-12-28	5.060	5.120	4.990	5.080	4.775	1,308,000
2012-12-27	5.030	5.130	4.990	5.000	4.700	2,371,000
2012-12-24	5.100	5.150	5.010	5.020	4.718	992,000
2012-12-21	5.030	5.140	4.990	5.120	4.812	4,346,000
2012-12-20	5.120	5.120	4.980	5.090	4.784	2,729,997
2012-12-19	5.100	5.120	5.030	5.120	4.812	1,541,000
2012-12-18	4.930	5.080	4.930	5.080	4.775	3,752,000
2012-12-17	5.120	5.130	4.840	4.970	4.671	5,531,500
2012-12-14	5.220	5.220	5.050	5.090	4.784	2,256,000
2012-12-13	5.130	5.210	5.130	5.170	4.859	1,322,000
2012-12-12	5.130	5.200	5.080	5.100	4.794	3,005,000
2012-12-11	5.300	5.300	5.070	5.070	4.765	2,044,000
2012-12-10	5.400	5.410	5.200	5.270	4.953	1,444,000
2012-12-07	5.500	5.540	5.300	5.360	5.038	2,285,933
2012-12-06	5.100	5.430	5.100	5.420	5.094	5,865,300
2012-12-05	5.030	5.190	5.010	5.100	4.794	3,321,000
2012-12-04	5.030	5.120	4.980	5.040	4.737	925,000
2012-12-03	5.030	5.160	5.010	5.020	4.718	2,149,540
2012-11-30	5.110	5.150	4.980	5.030	4.728	5,289,500
2012-11-29	4.950	5.160	4.990	5.080	4.775	3,324,000
2012-11-28	5.090	5.150	4.950	4.950	4.653	6,153,000
2012-11-27	5.330	5.360	5.120	5.150	4.841	2,767,000
2012-11-26	5.300	5.350	5.260	5.300	4.982	2,366,404
2012-11-23	5.270	5.380	5.230	5.250	4.935	2,666,000
2012-11-22	5.300	5.360	5.250	5.270	4.953	3,285,000
2012-11-21	5.300	5.380	5.200	5.260	4.944	3,422,096
2012-11-20	5.440	5.480	5.260	5.290	4.972	7,221,000
2012-11-19	5.300	5.420	5.170	5.380	5.057	3,935,370
2012-11-16	5.150	5.320	5.070	5.240	4.925	9,121,000
2012-11-15	5.050	5.130	4.950	5.060	4.756	4,121,000
2012-11-14	5.280	5.280	5.080	5.090	4.784	5,948,000
2012-11-13	5.280	5.300	5.150	5.250	4.935	6,452,000
2012-11-12	5.000	5.360	5.000	5.310	4.991	12,681,000
2012-11-09	4.900	5.160	4.900	5.030	4.728	6,910,000
2012-11-08	5.000	5.220	4.920	4.920	4.624	6,815,000
2012-11-07	5.120	5.350	5.120	5.120	4.812	7,499,000
2012-11-06	4.900	5.190	4.860	5.140	4.831	13,770,000
2012-11-05	4.870	4.960	4.760	4.900	4.606	3,741,000
2012-11-02	4.520	5.000	4.520	4.960	4.662	11,799,000
2012-11-01	4.550	4.580	4.440	4.530	4.258	1,661,000
2012-10-31	4.560	4.590	4.420	4.560	4.286	944,671
2012-10-30	4.530	4.640	4.510	4.560	4.286	3,369,000
2012-10-29	4.310	4.510	4.260	4.500	4.230	3,403,000
2012-10-26	4.290	4.390	4.150	4.310	4.051	5,209,000
2012-10-25	4.560	4.640	4.130	4.300	4.042	8,993,000
2012-10-24	4.520	4.590	4.400	4.560	4.286	3,108,000
2012-10-22	4.410	4.600	4.360	4.540	4.267	3,174,015
2012-10-19	4.700	4.700	4.420	4.480	4.211	8,885,000
2012-10-18	4.680	4.790	4.600	4.700	4.418	2,380,000
2012-10-17	4.830	4.830	4.570	4.700	4.418	3,664,100
2012-10-16	4.780	4.840	4.710	4.780	4.493	4,233,000
2012-10-15	4.850	4.960	4.740	4.800	4.512	5,425,000
2012-10-12	4.770	4.830	4.650	4.810	4.521	3,752,500
2012-10-11	4.800	4.810	4.720	4.750	4.465	2,010,000
2012-10-10	4.650	4.810	4.650	4.790	4.502	5,523,000
2012-10-09	4.560	4.850	4.530	4.730	4.446	8,368,000
2012-10-08	4.210	4.580	4.210	4.560	4.286	7,747,500
2012-10-05	4.230	4.290	4.160	4.290	4.032	2,089,000
2012-10-04	4.180	4.230	4.120	4.180	3.929	3,114,000
2012-10-03	4.300	4.340	4.170	4.180	3.929	2,471,985
2012-09-28	4.250	4.380	4.230	4.300	4.042	4,158,500
2012-09-27	4.180	4.270	4.110	4.200	3.948	3,998,000
2012-09-26	4.140	4.230	4.130	4.150	3.901	4,782,000
2012-09-25	4.250	4.350	4.150	4.180	3.929	4,031,000
2012-09-24	4.230	4.440	4.230	4.260	4.004	7,308,000
2012-09-21	4.170	4.360	4.040	4.270	4.014	145,904,000
2012-09-20	4.590	4.650	4.440	4.480	4.211	4,085,000
2012-09-19	4.380	4.630	4.340	4.570	4.296	5,290,000
2012-09-18	4.350	4.430	4.270	4.380	4.117	4,351,000
2012-09-17	4.520	4.570	4.340	4.390	4.126	1,887,000
2012-09-14	4.500	4.650	4.400	4.550	4.277	16,985,000
2012-09-13	4.530	4.650	4.330	4.390	4.126	2,657,601
2012-09-12	4.180	4.550	4.180	4.520	4.249	8,882,000
2012-09-11	4.030	4.250	4.020	4.180	3.929	4,278,000
2012-09-10	4.000	4.050	3.990	4.040	3.797	2,586,000
2012-09-07	4.090	4.100	3.970	4.000	3.760	2,853,260
2012-09-06	3.970	4.100	3.970	4.050	3.807	4,172,000
2012-09-05	4.060	4.100	3.950	3.970	3.732	3,297,000
2012-09-04	4.200	4.250	4.000	4.050	3.807	2,145,000
2012-09-03	4.050	4.230	4.000	4.200	3.948	6,863,000
2012-08-31	3.980	4.100	3.960	4.010	3.769	4,305,000
2012-08-30	4.100	4.150	3.900	3.970	3.732	3,486,850
2012-08-29	3.810	4.100	3.800	4.070	3.826	8,492,000
2012-08-28	3.660	3.880	3.660	3.810	3.581	2,451,624
2012-08-27	3.710	3.720	3.610	3.690	3.468	4,540,000
2012-08-24	3.730	3.880	3.640	3.660	3.440	4,172,375
2012-08-23	3.630	3.900	3.600	3.770	3.544	10,916,000
2012-08-22	3.410	3.590	3.360	3.580	3.365	5,306,000
2012-08-21	3.450	3.700	3.450	3.500	3.290	9,302,000
2012-08-20	3.230	3.480	3.200	3.450	3.243	12,857,000
2012-08-17	3.070	3.130	3.070	3.100	2.914	1,732,000
2012-08-16	3.130	3.150	3.040	3.080	2.895	554,000
2012-08-15	3.110	3.140	3.060	3.080	2.895	1,237,000
2012-08-14	3.150	3.150	2.990	3.110	2.923	1,743,000
2012-08-13	3.200	3.200	3.070	3.160	2.970	750,000
2012-08-10	3.070	3.160	3.070	3.160	2.970	637,000
2012-08-09	3.090	3.180	3.090	3.150	2.961	704,000
2012-08-08	3.140	3.210	3.090	3.110	2.923	1,572,722
2012-08-07	3.180	3.250	3.130	3.150	2.961	3,068,000
2012-08-06	3.160	3.190	3.030	3.190	2.998	2,222,000
2012-08-03	2.950	3.080	2.940	3.080	2.895	2,099,000
2012-08-02	2.980	2.990	2.960	2.980	2.801	441,000
2012-08-01	3.010	3.020	2.960	3.000	2.820	702,000
2012-07-31	3.060	3.060	2.930	3.010	2.829	3,013,000
2012-07-30	2.900	3.080	2.900	3.060	2.876	5,225,000
2012-07-27	2.850	2.910	2.790	2.900	2.726	3,519,000
2012-07-26	2.700	2.860	2.670	2.810	2.641	3,719,000
2012-07-25	2.730	2.730	2.620	2.680	2.519	3,731,000
2012-07-24	2.700	2.740	2.660	2.720	2.557	1,059,000
2012-07-23	2.800	2.800	2.690	2.770	2.604	1,738,000
2012-07-20	2.800	2.850	2.800	2.830	2.660	1,257,000
2012-07-19	2.850	2.870	2.810	2.820	2.651	2,360,000
2012-07-18	2.840	2.840	2.770	2.820	2.651	2,344,000
2012-07-17	2.800	2.870	2.720	2.840	2.669	1,336,000
2012-07-16	2.800	2.860	2.750	2.780	2.613	1,686,940
2012-07-13	2.740	2.820	2.740	2.790	2.622	1,812,000
2012-07-12	2.900	2.900	2.760	2.780	2.613	3,868,000
2012-07-11	2.880	2.950	2.880	2.930	2.754	3,407,000
2012-07-10	2.810	2.970	2.810	2.900	2.726	2,312,000
2012-07-09	2.880	2.880	2.760	2.850	2.679	3,290,000
2012-07-06	2.720	2.900	2.720	2.880	2.707	11,101,204
2012-07-05	2.630	2.740	2.620	2.720	2.557	7,625,000
2012-07-04	2.670	2.670	2.600	2.620	2.463	1,213,000
2012-07-03	2.640	2.650	2.530	2.620	2.463	379,000
2012-06-29	2.550	2.620	2.540	2.620	2.463	859,000
2012-06-28	2.560	2.570	2.510	2.550	2.397	1,389,000
2012-06-27	2.650	2.650	2.530	2.560	2.406	410,000
2012-06-26	2.600	2.630	2.570	2.620	2.463	1,172,000
2012-06-25	2.600	2.600	2.560	2.570	2.416	360,000
2012-06-22	2.530	2.620	2.530	2.580	2.425	169,000
2012-06-21	2.650	2.650	2.550	2.600	2.444	487,000
2012-06-20	2.650	2.670	2.600	2.620	2.463	289,000
2012-06-19	2.660	2.670	2.570	2.610	2.453	2,082,296
2012-06-18	2.680	2.680	2.540	2.680	2.519	2,247,000
2012-06-15	2.520	2.620	2.520	2.610	2.453	6,631,000
2012-06-14	2.460	2.510	2.400	2.480	2.331	1,924,000
2012-06-13	2.300	2.500	2.300	2.490	2.340	4,209,000
2012-06-12	2.350	2.360	2.300	2.300	2.162	1,032,000
2012-06-11	2.300	2.400	2.280	2.360	2.218	2,411,000
2012-06-08	2.310	2.320	2.280	2.280	2.143	1,017,000
2012-06-07	2.400	2.400	2.290	2.320	2.181	669,000
2012-06-06	2.400	2.400	2.340	2.350	2.209	1,039,000
2012-06-05	2.400	2.400	2.330	2.350	2.209	403,000
2012-06-04	2.290	2.350	2.290	2.330	2.190	563,000
2012-06-01	2.360	2.400	2.360	2.400	2.256	1,090,000
2012-05-31	2.450	2.450	2.340	2.360	2.218	2,157,000
2012-05-30	2.390	2.470	2.350	2.450	2.303	1,634,000
2012-05-29	2.280	2.390	2.280	2.370	2.228	1,133,000
2012-05-28	2.400	2.420	2.270	2.280	2.143	1,402,000
2012-05-25	2.490	2.530	2.350	2.360	2.218	2,086,000
2012-05-24	2.490	2.520	2.480	2.490	2.340	427,000
2012-05-23	2.450	2.620	2.450	2.580	2.425	1,899,000
2012-05-22	2.500	2.500	2.410	2.450	2.303	2,887,000
2012-05-21	2.450	2.490	2.400	2.410	2.265	807,000
2012-05-18	2.400	2.410	2.380	2.410	2.265	2,088,000
2012-05-17	2.400	2.460	2.350	2.440	2.293	2,481,000
2012-05-16	2.300	2.380	2.230	2.310	2.171	2,225,000
2012-05-15	2.150	2.340	2.150	2.300	2.162	3,535,000
2012-05-14	2.350	2.350	2.230	2.240	2.024	2,204,000
2012-05-11	2.330	2.340	2.260	2.290	2.069	3,114,000
2012-05-10	2.450	2.450	2.320	2.350	2.123	1,753,000
2012-05-09	2.460	2.490	2.450	2.450	2.213	665,000
2012-05-08	2.500	2.510	2.430	2.500	2.259	2,437,000
2012-05-07	2.500	2.510	2.410	2.500	2.259	1,835,000
2012-05-04	2.580	2.580	2.480	2.520	2.277	1,559,000
2012-05-03	2.700	2.720	2.570	2.600	2.349	8,743,000
2012-05-02	2.620	2.780	2.560	2.720	2.457	5,407,000
2012-04-30	2.700	2.830	2.570	2.580	2.331	1,284,000
2012-04-27	2.720	2.790	2.690	2.700	2.439	570,000
2012-04-26	2.660	2.730	2.660	2.720	2.457	626,000
2012-04-25	2.700	2.710	2.630	2.660	2.403	1,117,000
2012-04-24	2.810	2.820	2.670	2.710	2.448	1,163,000
2012-04-23	2.800	2.840	2.790	2.820	2.548	2,757,000
2012-04-20	2.770	2.820	2.770	2.800	2.530	1,877,000
2012-04-19	2.850	2.860	2.810	2.810	2.539	788,000
2012-04-18	2.720	2.880	2.720	2.840	2.566	2,742,000
2012-04-17	2.730	2.760	2.670	2.720	2.457	1,496,000
2012-04-16	2.710	2.780	2.700	2.720	2.457	1,079,000
2012-04-13	2.760	2.770	2.710	2.730	2.466	875,000
2012-04-12	2.710	2.750	2.700	2.740	2.475	1,097,000
2012-04-11	2.780	2.780	2.680	2.690	2.430	586,000
2012-04-10	2.770	2.820	2.750	2.780	2.512	4,620,000
2012-04-05	2.720	2.800	2.660	2.770	2.503	1,688,000
2012-04-03	2.730	2.790	2.720	2.770	2.503	2,339,000
2012-04-02	2.840	2.840	2.740	2.790	2.521	1,398,000
2012-03-30	2.900	2.900	2.830	2.850	2.575	1,077,000
2012-03-29	2.790	2.970	2.760	2.900	2.620	2,706,000
2012-03-28	2.740	2.820	2.740	2.820	2.548	799,000
2012-03-27	2.660	3.000	2.660	2.850	2.575	5,661,000
2012-03-26	2.770	2.830	2.620	2.660	2.403	3,839,000
2012-03-23	2.890	2.890	2.740	2.790	2.521	5,007,000
2012-03-22	2.900	3.000	2.850	2.890	2.611	3,217,000
2012-03-21	3.030	3.070	2.860	2.910	2.629	4,628,000
2012-03-20	3.050	3.100	2.970	3.010	2.719	6,393,000
2012-03-16	2.660	2.920	2.660	2.890	2.611	12,960,000
2012-03-15	2.760	2.790	2.590	2.650	2.394	3,638,000
2012-03-14	2.820	2.840	2.680	2.700	2.439	3,247,000
2012-03-13	2.840	2.850	2.750	2.770	2.503	3,974,000
2012-03-12	2.710	2.840	2.700	2.790	2.521	5,341,000
2012-03-09	2.660	2.730	2.660	2.710	2.448	2,420,000
2012-03-08	2.630	2.720	2.560	2.690	2.430	2,266,000
2012-03-07	2.600	2.670	2.560	2.630	2.376	1,959,000
2012-03-06	2.680	2.760	2.600	2.700	2.439	3,961,000
2012-03-05	2.680	2.750	2.520	2.720	2.457	4,776,000
2012-03-02	2.650	2.670	2.560	2.650	2.394	3,311,000
2012-03-01	2.680	2.700	2.550	2.600	2.349	3,745,000
2012-02-29	2.590	2.660	2.520	2.650	2.394	4,744,000
2012-02-28	2.380	2.600	2.380	2.570	2.322	3,955,000
2012-02-27	2.300	2.480	2.300	2.430	2.195	1,015,000
2012-02-24	2.360	2.390	2.270	2.270	2.051	1,175,000
2012-02-23	2.300	2.420	2.260	2.380	2.150	2,818,000
2012-02-22	2.230	2.330	2.220	2.290	2.069	1,061,000
2012-02-21	2.280	2.280	2.200	2.260	2.042	120,000
2012-02-20	2.280	2.370	2.280	2.290	2.069	1,559,000
2012-02-17	2.270	2.280	2.260	2.280	2.060	490,000
2012-02-16	2.300	2.300	2.250	2.250	2.033	563,000
2012-02-15	2.250	2.300	2.250	2.300	2.078	1,228,000
2012-02-14	2.280	2.280	2.200	2.230	2.015	691,000
2012-02-13	2.230	2.320	2.210	2.260	2.042	582,000
2012-02-10	2.280	2.290	2.170	2.250	2.033	1,795,000
2012-02-09	2.130	2.280	2.130	2.260	2.042	1,501,000
2012-02-08	2.100	2.170	2.100	2.130	1.924	765,000
2012-02-07	2.140	2.140	2.080	2.100	1.897	610,000
2012-02-06	2.080	2.140	1.940	2.130	1.924	1,210,000
2012-02-03	1.830	2.110	1.820	2.090	1.888	1,978,000
2012-02-02	1.850	1.870	1.800	1.800	1.626	1,200,000
2012-02-01	1.820	1.840	1.770	1.840	1.662	41,000
2012-01-31	1.730	1.840	1.730	1.820	1.644	73,000
2012-01-30	1.810	1.810	1.740	1.740	1.572	159,000
2012-01-27	1.790	1.790	1.740	1.780	1.608	1,378,000
2012-01-26	1.780	1.800	1.780	1.800	1.626	139,000
2012-01-20	1.730	1.790	1.730	1.740	1.572	697,000
2012-01-19	1.810	1.810	1.750	1.750	1.581	1,706,000
2012-01-18	1.810	1.810	1.800	1.800	1.626	205,000
2012-01-17	1.840	1.840	1.800	1.800	1.626	848,000
2012-01-16	1.850	1.850	1.830	1.830	1.653	99,000
2012-01-13	1.900	1.900	1.860	1.860	1.680	206,000
2012-01-12	1.900	1.900	1.880	1.900	1.717	544,000
2012-01-11	1.900	1.910	1.880	1.900	1.717	466,000
2012-01-10	1.810	1.920	1.810	1.920	1.735	522,567
2012-01-09	1.850	1.860	1.850	1.850	1.671	54,000
2012-01-06	1.950	1.950	1.830	1.850	1.671	8,939,000
2012-01-05	1.880	1.880	1.870	1.870	1.689	52,000
2012-01-04	1.890	1.890	1.890	1.890	1.707	6,000
2012-01-03	1.870	1.950	1.870	1.880	1.698	158,000
2011-12-31	0.000	0.000	0.000	0.000	0.000	0
2011-12-30	1.840	1.890	1.840	1.890	1.707	174,000
2011-12-29	1.820	1.860	1.800	1.860	1.680	211,000
2011-12-28	1.800	1.840	1.800	1.840	1.662	73,000
2011-12-24	0.000	0.000	0.000	0.000	0.000	0
2011-12-23	1.800	1.840	1.800	1.840	1.662	36,000
2011-12-22	1.810	1.840	1.800	1.840	1.662	72,179
2011-12-21	1.840	1.850	1.820	1.820	1.644	39,000
2011-12-20	1.800	1.840	1.800	1.820	1.644	155,000
2011-12-19	1.770	1.780	1.770	1.770	1.599	188,000
2011-12-16	1.790	1.810	1.790	1.800	1.626	177,000
2011-12-15	1.850	1.850	1.760	1.770	1.599	164,000
2011-12-14	1.900	1.900	1.850	1.850	1.671	130,000
2011-12-13	1.860	1.880	1.860	1.870	1.689	478,000
2011-12-12	1.950	1.950	1.930	1.940	1.753	1,518,000
2011-12-09	1.910	1.930	1.900	1.930	1.744	246,000
2011-12-08	1.930	1.930	1.900	1.930	1.744	142,000
2011-12-07	1.930	1.930	1.930	1.930	1.744	1,000
2011-12-06	1.930	1.930	1.930	1.930	1.744	189,000
2011-12-05	1.930	1.970	1.930	1.950	1.762	176,000
2011-12-02	1.880	1.960	1.880	1.920	1.735	46,000
2011-12-01	1.860	2.000	1.860	1.900	1.717	1,065,000
2011-11-30	1.830	1.860	1.820	1.860	1.680	365,000
2011-11-29	1.820	1.880	1.820	1.870	1.689	596,000
2011-11-28	1.800	1.800	1.800	1.800	1.626	256,000
2011-11-25	1.770	1.800	1.770	1.790	1.617	258,000
2011-11-24	1.760	1.790	1.760	1.780	1.608	149,000
2011-11-23	1.760	1.800	1.760	1.800	1.626	113,000
2011-11-22	1.760	1.820	1.760	1.800	1.626	391,000
2011-11-21	1.750	1.790	1.750	1.790	1.617	239,000
2011-11-18	1.740	1.780	1.740	1.750	1.581	701,000
2011-11-17	1.730	1.770	1.730	1.740	1.572	442,000
2011-11-16	1.750	1.780	1.750	1.750	1.581	2,152,000
2011-11-15	1.750	1.770	1.750	1.770	1.599	730,000
2011-11-14	1.770	1.780	1.720	1.780	1.608	932,000
2011-11-11	1.750	1.750	1.700	1.740	1.572	21,000
2011-11-10	1.670	1.750	1.670	1.680	1.518	564,000
2011-11-09	1.750	1.770	1.690	1.730	1.563	1,737,000
2011-11-08	1.730	1.820	1.720	1.740	1.572	842,000
2011-11-07	1.700	1.730	1.680	1.720	1.554	523,000
2011-11-04	1.710	1.770	1.710	1.750	1.581	288,000
2011-11-03	1.730	1.760	1.690	1.700	1.536	1,946,000
2011-11-02	1.770	1.810	1.700	1.760	1.590	670,000
2011-11-01	1.840	1.840	1.800	1.830	1.653	805,000
2011-10-31	1.750	1.900	1.750	1.850	1.671	897,000
2011-10-28	1.850	1.880	1.750	1.750	1.581	678,000
2011-10-27	1.760	1.800	1.750	1.800	1.626	1,671,000
2011-10-26	1.620	1.720	1.610	1.700	1.536	450,000
2011-10-25	1.560	1.650	1.560	1.630	1.473	435,000
2011-10-24	1.500	1.580	1.500	1.560	1.409	1,170,000
2011-10-21	1.490	1.500	1.410	1.440	1.301	538,000
2011-10-20	1.460	1.470	1.450	1.460	1.319	134,000
2011-10-19	1.500	1.520	1.490	1.500	1.355	189,000
2011-10-18	1.510	1.510	1.460	1.480	1.337	390,000
2011-10-17	1.530	1.620	1.530	1.580	1.427	522,000
2011-10-14	1.550	1.570	1.500	1.520	1.373	420,000
2011-10-13	1.450	1.640	1.450	1.620	1.464	1,950,000
2011-10-12	1.390	1.560	1.390	1.430	1.292	2,207,000
2011-10-11	1.450	1.460	1.400	1.420	1.283	1,522,000
2011-10-10	1.450	1.450	1.360	1.400	1.265	255,000
2011-10-07	1.360	1.450	1.360	1.450	1.310	1,100,000
2011-10-06	1.360	1.400	1.340	1.360	1.229	271,000
2011-10-04	1.320	1.400	1.220	1.310	1.183	723,000
2011-10-03	1.320	1.370	1.310	1.370	1.238	201,000
2011-09-30	1.410	1.440	1.350	1.400	1.265	903,000
2011-09-28	1.490	1.490	1.410	1.470	1.328	618,000
2011-09-27	1.450	1.490	1.430	1.490	1.346	632,000
2011-09-26	1.530	1.530	1.350	1.400	1.265	1,656,000
2011-09-23	1.520	1.590	1.500	1.530	1.382	617,000
2011-09-22	1.670	1.670	1.600	1.600	1.445	725,000
2011-09-21	1.680	1.710	1.680	1.690	1.527	181,000
2011-09-20	1.740	1.750	1.690	1.700	1.536	658,000
2011-09-19	1.700	1.750	1.650	1.740	1.572	323,000
2011-09-16	1.710	1.750	1.700	1.750	1.581	361,000
2011-09-15	1.680	1.730	1.680	1.700	1.536	742,000
2011-09-14	1.740	1.760	1.700	1.700	1.536	411,000
2011-09-12	1.800	1.820	1.740	1.780	1.608	58,000
2011-09-09	1.820	1.870	1.820	1.820	1.644	475,000
2011-09-08	1.820	1.820	1.800	1.800	1.626	176,000
2011-09-07	1.700	1.850	1.700	1.800	1.626	312,000
2011-09-06	1.730	1.730	1.690	1.700	1.536	215,000
2011-09-05	1.730	1.730	1.710	1.720	1.554	200,000
2011-09-02	1.830	1.830	1.760	1.780	1.608	303,000
2011-09-01	1.840	1.850	1.810	1.830	1.653	522,000
2011-08-31	1.800	1.850	1.800	1.840	1.662	513,000
2011-08-30	1.810	1.890	1.800	1.830	1.653	521,000
2011-08-29	1.800	1.800	1.760	1.800	1.626	133,000
2011-08-26	1.850	1.860	1.780	1.810	1.635	2,078,750
2011-08-25	1.870	1.870	1.830	1.840	1.662	1,332,200
2011-08-24	1.730	1.870	1.700	1.820	1.644	4,666,000
2011-08-23	1.650	1.710	1.650	1.680	1.518	2,399,000
2011-08-22	1.690	1.720	1.590	1.650	1.491	2,405,000
2011-08-19	1.600	1.770	1.590	1.690	1.527	3,361,000
2011-08-18	1.670	1.700	1.620	1.640	1.482	1,554,000
2011-08-17	1.700	1.700	1.620	1.650	1.491	1,712,000
2011-08-16	1.670	1.770	1.660	1.700	1.536	2,654,000
2011-08-15	1.600	1.670	1.600	1.670	1.509	1,910,000
2011-08-12	1.610	1.660	1.560	1.570	1.418	1,371,000
2011-08-11	1.650	1.680	1.610	1.620	1.464	2,628,000
2011-08-10	1.700	1.820	1.680	1.690	1.527	1,768,000
2011-08-09	1.640	1.750	1.550	1.680	1.518	991,000
2011-08-08	1.710	1.840	1.650	1.720	1.554	1,311,000
2011-08-05	1.920	1.950	1.760	1.840	1.662	2,134,000
2011-08-04	2.000	2.030	1.960	1.970	1.780	701,000
2011-08-03	2.020	2.020	1.970	1.990	1.798	1,448,000
2011-08-02	2.040	2.070	2.030	2.040	1.843	673,000
2011-08-01	2.190	2.210	2.080	2.110	1.906	4,160,000
2011-07-29	2.120	2.200	2.110	2.170	1.960	2,715,000
2011-07-28	2.100	2.100	2.060	2.100	1.897	375,000
2011-07-27	2.130	2.140	2.050	2.120	1.915	963,000
2011-07-26	2.060	2.130	2.040	2.130	1.924	1,190,000
2011-07-25	2.040	2.210	2.040	2.070	1.870	1,181,000
2011-07-22	1.990	2.070	1.990	2.000	1.807	1,212,000
2011-07-21	2.020	2.020	1.980	1.990	1.798	727,000
2011-07-20	2.050	2.050	2.000	2.020	1.825	634,000
2011-07-19	2.010	2.050	2.000	2.030	1.834	93,000
2011-07-18	2.020	2.080	2.000	2.030	1.834	326,000
2011-07-15	2.000	2.030	1.960	2.020	1.825	1,061,000
2011-07-14	2.010	2.020	2.000	2.000	1.807	333,000
2011-07-13	1.940	2.050	1.940	2.040	1.843	488,000
2011-07-12	2.030	2.030	1.970	1.990	1.798	538,000
2011-07-11	2.120	2.120	2.020	2.100	1.897	348,000
2011-07-08	2.210	2.210	2.120	2.120	1.915	202,000
2011-07-07	2.170	2.210	2.170	2.210	1.997	992,994
2011-07-06	2.220	2.220	2.170	2.170	1.960	731,000
2011-07-05	2.150	2.280	2.150	2.240	2.024	835,000
2011-07-04	2.100	2.160	2.080	2.150	1.942	585,000
2011-06-30	2.040	2.130	2.030	2.120	1.915	1,142,000
2011-06-29	2.000	2.010	1.990	2.000	1.807	397,000
2011-06-28	2.000	2.010	1.960	1.980	1.789	628,000
2011-06-27	2.020	2.100	1.990	2.000	1.807	299,000
2011-06-24	2.010	2.080	2.010	2.020	1.825	884,000
2011-06-23	1.990	2.030	1.990	2.000	1.807	221,000
2011-06-22	2.000	2.020	1.980	1.990	1.798	209,000
2011-06-21	2.020	2.020	2.000	2.000	1.807	159,000
2011-06-20	1.990	2.040	1.930	1.990	1.798	239,000
2011-06-17	2.020	2.060	2.020	2.040	1.843	286,000
2011-06-16	2.020	2.030	1.950	2.000	1.807	257,000
2011-06-15	2.050	2.050	2.020	2.020	1.825	10,000
2011-06-14	2.020	2.140	1.920	2.050	1.852	959,750
2011-06-13	2.180	2.180	2.000	2.050	1.852	2,006,000
2011-06-10	2.160	2.200	2.150	2.170	1.960	545,000
2011-06-09	2.250	2.300	2.130	2.150	1.942	523,000
2011-06-08	2.240	2.300	2.240	2.250	2.033	74,000
2011-06-07	2.350	2.350	2.230	2.260	2.042	466,000
2011-06-03	2.280	2.300	2.260	2.290	2.069	223,000
2011-06-02	2.290	2.310	2.290	2.300	2.078	504,000
2011-06-01	2.350	2.350	2.310	2.340	2.114	429,506
2011-05-31	2.300	2.350	2.300	2.340	2.114	2,336,000
2011-05-30	2.240	2.280	2.190	2.270	2.051	448,000
2011-05-27	2.140	2.240	2.140	2.210	1.997	359,000
2011-05-26	2.230	2.230	2.160	2.160	1.951	84,000
2011-05-25	2.150	2.160	2.120	2.160	1.951	585,000
2011-05-24	2.150	2.180	2.140	2.150	1.942	304,0