Skip to main content
Hongkong Land Holdings Limited
International Company
Domicile
Bermuda
Listing Date
Currency
USD
Ticker
HKLBD.BH
ISIN
BMG4587L1090
CUSIP
G4587L109
Status
Listed
Investors
General Public
Website
https://www.hkland.com

Other Market Trading History (USD):

Data provided by a third party

Date Bid Ask Close Vol
2026-03-20 8.02 8.06 8.02 7,837,100
2026-03-19 8.28 8.30 8.28 2,426,700
2026-03-18 8.62 8.64 8.64 1,686,100
2026-03-17 8.60 8.61 8.61 2,938,800
2026-03-16 8.45 8.46 8.45 2,553,100
2026-03-13 8.77 8.81 8.81 4,176,200
2026-03-12 8.45 8.49 8.49 3,830,100
2026-03-11 8.34 8.40 8.40 3,376,800
2026-03-10 8.30 8.32 8.32 2,740,900
2026-03-09 7.98 7.99 7.98 3,697,600
2026-03-06 8.33 8.38 8.38 4,040,500
2026-03-05 8.15 8.16 8.15 3,072,500
2026-03-04 7.93 7.95 7.95 3,128,800
2026-03-03 8.23 8.27 8.27 2,704,500
2026-03-02 8.29 8.33 8.33 2,909,137
2026-02-27 8.67 8.68 8.67 4,804,400
2026-02-26 8.54 8.56 8.54 2,583,600
2026-02-25 8.68 8.71 8.71 2,469,900
2026-02-24 8.69 8.72 8.72 2,536,800
2026-02-23 8.69 8.71 8.71 2,359,700
2026-02-20 8.46 8.51 8.51 3,174,800
2026-02-19 8.55 8.56 8.55 1,977,200
2026-02-16 8.50 8.51 8.51 1,245,500
2026-02-13 8.52 8.53 8.52 3,586,100
2026-02-12 8.80 8.82 8.82 2,361,100
2026-02-11 8.73 8.74 8.74 2,030,700
2026-02-10 8.55 8.56 8.56 2,478,600
2026-02-09 8.34 8.37 8.37 4,518,700
2026-02-06 8.18 8.20 8.18 4,564,200
2026-02-05 8.54 8.55 8.54 4,828,400
2026-02-04 8.62 8.64 8.62 6,122,400
2026-02-03 8.65 8.68 8.67 4,156,300
2026-02-02 8.26 8.28 8.28 2,569,033
2026-01-30 8.45 8.49 8.49 3,479,000
2026-01-29 8.48 8.49 8.48 2,422,400
2026-01-28 8.35 8.37 8.36 3,534,900
2026-01-27 8.39 8.42 8.42 2,406,800
2026-01-26 8.28 8.30 8.28 3,060,800
2026-01-23 8.14 8.17 8.17 1,941,100
2026-01-22 8.11 8.12 8.11 2,372,400
2026-01-21 8.15 8.17 8.15 2,453,100
2026-01-20 8.35 8.42 8.41 3,270,600
2026-01-19 8.16 8.19 8.19 2,327,600
2026-01-16 8.21 8.26 8.26 2,337,500
2026-01-15 8.18 8.21 8.21 4,217,600
2026-01-14 8.15 8.18 8.18 4,964,800
2026-01-13 7.88 7.92 7.92 3,447,000
2026-01-12 7.95 7.96 7.96 3,581,900
2026-01-09 7.73 7.74 7.73 4,741,200
2026-01-08 7.49 7.50 7.49 4,685,200
2026-01-07 7.22 7.24 7.24 2,516,400
2026-01-06 7.08 7.12 7.12 3,307,800
2026-01-05 6.94 6.96 6.94 2,141,500
2026-01-02 7.04 7.05 7.05 1,094,700
2025-12-31 6.94 6.99 6.95 1,204,100
2025-12-30 6.95 6.97 6.95 1,903,600
2025-12-29 6.99 7.00 6.99 907,000
2025-12-26 7.01 7.04 7.02 1,011,400
2025-12-24 6.95 6.96 6.96 747,000
2025-12-23 6.92 6.95 6.95 1,834,800
2025-12-22 6.89 6.93 6.93 2,150,891
2025-12-19 6.92 6.95 6.92 4,693,500
2025-12-18 6.91 6.92 6.91 3,017,700
2025-12-17 7.02 7.03 7.03 2,692,600
2025-12-16 6.92 6.94 6.94 2,725,500
2025-12-15 7.07 7.09 7.09 2,571,400
2025-12-12 7.14 7.17 7.17 7,068,316
2025-12-11 6.93 6.94 6.93 7,462,100
2025-12-10 6.57 6.59 6.57 3,075,200
2025-12-09 6.57 6.59 6.58 1,800,000
2025-12-08 6.58 6.60 6.58 2,396,263
2025-12-05 6.67 6.69 6.68 2,908,200
2025-12-04 6.54 6.56 6.54 1,887,800
2025-12-03 6.54 6.59 6.59 1,979,300
2025-12-02 6.54 6.55 6.55 2,517,900
2025-12-01 6.52 6.57 6.57 4,143,300
2025-11-28 6.34 6.35 6.35 1,882,000
2025-11-27 6.37 6.38 6.37 1,571,600
2025-11-26 6.32 6.35 6.35 3,007,200
2025-11-25 6.36 6.39 6.36 3,142,045
2025-11-24 6.58 6.59 6.58 6,308,394
2025-11-21 6.31 6.33 6.33 2,355,800
2025-11-20 6.29 6.30 6.30 2,200,300
2025-11-19 6.31 6.33 6.33 1,279,600
2025-11-18 6.28 6.29 6.28 1,911,900
2025-11-17 6.40 6.42 6.42 2,405,000
2025-11-14 6.33 6.34 6.34 4,215,400
2025-11-13 6.39 6.40 6.40 6,968,700
2025-11-12 6.16 6.18 6.18 4,136,000
2025-11-11 5.97 6.00 6.00 4,550,800
2025-11-10 6.01 6.03 6.02 2,249,500
2025-11-07 6.02 6.05 6.05 2,003,600
2025-11-06 6.11 6.12 6.11 1,609,200
2025-11-05 6.09 6.10 6.10 3,096,200
2025-11-04 6.10 6.11 6.10 1,936,600
2025-11-03 6.18 6.21 6.21 2,911,500
2025-10-31 6.11 6.12 6.11 2,037,200
2025-10-30 6.15 6.16 6.16 1,721,100
2025-10-29 6.10 6.11 6.11 1,664,200
2025-10-28 6.10 6.11 6.11 3,460,800
2025-10-27 6.16 6.17 6.17 1,724,900
2025-10-24 6.19 6.21 6.21 3,306,800
2025-10-23 6.19 6.20 6.19 3,628,592
2025-10-22 6.15 6.17 6.15 3,785,200
2025-10-21 6.22 6.23 6.23 3,948,300
2025-10-17 6.15 6.18 6.18 2,428,900
2025-10-16 6.13 6.14 6.13 4,029,700
2025-10-15 6.29 6.30 6.30 2,189,000
2025-10-14 6.34 6.37 6.37 905,600
2025-10-13 6.35 6.37 6.37 1,205,851
2025-10-10 6.37 6.40 6.40 1,882,400
2025-10-09 6.37 6.39 6.37 3,216,700
2025-10-08 6.53 6.54 6.54 1,244,400
2025-10-07 6.52 6.54 6.54 1,032,100
2025-10-06 6.47 6.49 6.47 611,600
2025-10-03 6.54 6.55 6.55 2,843,500
2025-10-02 6.51 6.54 6.54 3,529,300
2025-10-01 6.42 6.44 6.44 2,345,800
2025-09-30 6.32 6.33 6.33 3,428,900
2025-09-29 6.37 6.38 6.37 2,237,400
2025-09-26 6.24 6.26 6.25 2,628,000
2025-09-25 6.30 6.33 6.30 3,784,000
2025-09-24 6.51 6.52 6.52 1,444,600
2025-09-23 6.42 6.44 6.42 4,368,700
2025-09-22 6.50 6.52 6.50 5,545,609
2025-09-19 6.73 6.76 6.73 14,982,400
2025-09-18 6.64 6.65 6.65 4,131,512
2025-09-17 6.76 6.77 6.76 3,903,036
2025-09-16 6.66 6.67 6.66 2,991,900
2025-09-15 6.58 6.61 6.61 3,380,900
2025-09-12 6.39 6.42 6.42 1,814,000
2025-09-11 6.39 6.41 6.40 2,141,500
2025-09-10 6.36 6.38 6.37 989,300
2025-09-09 6.38 6.40 6.40 1,684,400
2025-09-08 6.32 6.35 6.32 2,878,400
2025-09-05 6.37 6.38 6.38 2,349,000
2025-09-04 6.36 6.40 6.36 2,686,821
2025-09-03 6.38 6.40 6.39 2,218,300
2025-09-02 6.34 6.36 6.35 4,172,100
2025-09-01 6.38 6.41 6.41 3,724,900
2025-08-29 6.19 6.20 6.20 2,687,000
2025-08-28 6.17 6.20 6.20 1,098,100
2025-08-27 6.14 6.15 6.14 2,356,363
2025-08-26 6.17 6.21 6.21 4,092,900
2025-08-25 6.11 6.14 6.14 1,384,700
2025-08-22 6.15 6.16 6.16 1,680,500
2025-08-21 6.08 6.10 6.10 2,844,900
2025-08-20 6.09 6.11 6.11 2,859,700
2025-08-19 5.95 5.96 5.96 4,865,200
2025-08-18 6.06 6.07 6.06 2,033,727
2025-08-15 6.20 6.21 6.20 1,561,200
2025-08-14 6.26 6.27 6.27 1,711,800
2025-08-13 6.14 6.15 6.15 1,604,200
2025-08-12 6.16 6.18 6.18 1,593,200
2025-08-11 6.12 6.14 6.14 1,050,500
2025-08-08 6.14 6.15 6.14 1,749,100
2025-08-07 6.15 6.16 6.16 3,087,500
2025-08-06 6.08 6.10 6.08 2,093,700
2025-08-05 6.02 6.03 6.03 2,128,300
2025-08-04 6.00 6.03 6.03 2,524,900
2025-08-01 5.93 5.96 5.93 5,367,900
2025-07-31 6.04 6.05 6.05 4,896,300
2025-07-30 6.30 6.31 6.30 3,006,300
2025-07-29 6.37 6.39 6.39 2,898,400
2025-07-28 6.26 6.29 6.26 2,094,700
2025-07-25 6.19 6.20 6.19 2,246,300
2025-07-24 6.19 6.20 6.19 3,165,600
2025-07-23 6.31 6.33 6.33 2,073,929
2025-07-22 6.31 6.32 6.31 2,559,400
2025-07-21 6.29 6.31 6.31 1,387,700
2025-07-18 6.25 6.27 6.25 2,135,900
2025-07-17 6.31 6.33 6.32 2,936,800
2025-07-16 6.26 6.27 6.27 2,300,500
2025-07-15 6.27 6.28 6.28 2,127,200
2025-07-14 6.25 6.28 6.28 1,649,100
2025-07-11 6.24 6.27 6.27 1,981,500
2025-07-10 6.21 6.24 6.24 2,481,800
2025-07-09 6.21 6.25 6.25 2,804,200
2025-07-08 6.17 6.18 6.18 4,248,000
2025-07-07 6.19 6.21 6.21 3,573,700
2025-07-04 6.31 6.34 6.34 2,972,000
2025-07-03 6.41 6.42 6.42 4,014,300
2025-07-02 6.31 6.32 6.31 5,191,600
2025-07-01 6.12 6.14 6.12 4,859,700
2025-06-30 5.76 5.77 5.77 3,829,700
2025-06-27 5.82 5.84 5.84 3,917,500
2025-06-26 5.64 5.65 5.65 2,566,400
2025-06-25 5.56 5.57 5.57 5,637,600
2025-06-24 5.46 5.47 5.47 2,730,600
2025-06-23 5.52 5.53 5.53 2,646,900
2025-06-20 5.49 5.50 5.49 4,021,200
2025-06-19 5.58 5.60 5.59 1,877,800
2025-06-18 5.66 5.68 5.66 2,181,000
2025-06-17 5.63 5.66 5.66 2,754,600
2025-06-16 5.61 5.62 5.61 1,988,900
2025-06-13 5.58 5.61 5.61 2,511,300
2025-06-12 5.52 5.54 5.54 1,903,700
2025-06-11 5.50 5.51 5.50 2,405,700
2025-06-10 5.52 5.53 5.52 2,912,100
2025-06-09 5.45 5.48 5.48 1,649,600
2025-06-06 5.43 5.46 5.46 3,043,000
2025-06-05 5.37 5.39 5.39 2,596,300
2025-06-04 5.23 5.27 5.23 3,440,426
2025-06-03 5.25 5.26 5.25 4,124,700
2025-06-02 5.27 5.29 5.29 2,584,400
2025-05-30 5.17 5.20 5.17 8,125,800
2025-05-28 5.24 5.25 5.24 2,302,600
2025-05-27 5.24 5.25 5.24 2,242,500
2025-05-26 5.25 5.28 5.27 1,311,600
2025-05-23 5.23 5.27 5.27 1,918,300
2025-05-22 5.20 5.23 5.23 2,340,400
2025-05-21 5.24 5.25 5.25 3,094,894
2025-05-20 5.16 5.19 5.19 2,978,700
2025-05-19 5.10 5.11 5.10 2,728,900
2025-05-16 5.18 5.19 5.18 3,380,800
2025-05-15 5.11 5.14 5.14 3,389,600
2025-05-14 5.04 5.06 5.06 5,009,400
2025-05-13 5.06 5.08 5.06 4,181,800
2025-05-09 5.02 5.03 5.02 2,520,500
2025-05-08 5.03 5.04 5.04 4,834,800
2025-05-07 5.06 5.09 5.08 5,753,500
2025-05-06 4.95 4.96 4.96 3,381,700
2025-05-05 4.86 4.89 4.89 1,466,500
2025-05-02 4.90 4.91 4.91 3,645,900
2025-04-29 4.66 4.70 4.70 1,731,800
2025-04-28 4.69 4.70 4.70 2,977,200
2025-04-25 4.64 4.65 4.64 11,626,700
2025-04-24 4.22 4.23 4.22 1,464,800
2025-04-23 4.21 4.23 4.23 1,791,100
2025-04-22 4.23 4.24 4.24 798,800
2025-04-21 4.18 4.20 4.20 771,100
2025-04-17 4.11 4.12 4.12 2,635,200
2025-04-16 4.03 4.05 4.05 2,471,400
2025-04-15 4.04 4.07 4.07 3,304,200
2025-04-14 4.00 4.02 4.02 2,068,100
2025-04-11 4.02 4.05 4.05 3,069,500
2025-04-10 4.03 4.06 4.06 3,129,900
2025-04-09 3.95 3.97 3.95 3,243,700
2025-04-08 4.00 4.04 4.04 4,186,900
2025-04-07 4.03 4.06 4.05 3,585,600
2025-04-04 4.39 4.40 4.39 1,683,100
2025-04-03 4.48 4.50 4.50 1,396,300
2025-04-02 4.51 4.53 4.53 3,676,300
2025-04-01 4.54 4.55 4.55 6,082,600
2025-03-28 4.32 4.34 4.32 3,570,000
2025-03-27 4.41 4.42 4.41 3,898,400
2025-03-26 4.37 4.40 4.40 2,126,800
2025-03-25 4.34 4.36 4.34 4,357,400
2025-03-24 4.33 4.34 4.33 2,975,900
2025-03-21 4.28 4.29 4.29 8,107,500
2025-03-20 4.33 4.36 4.33 6,154,100
2025-03-19 4.43 4.44 4.44 3,065,300
2025-03-18 4.45 4.46 4.46 2,587,300
2025-03-17 4.35 4.36 4.35 2,005,700
2025-03-14 4.38 4.40 4.39 1,793,600
2025-03-13 4.34 4.37 4.35 2,392,500
2025-03-12 4.37 4.38 4.37 3,568,100
2025-03-11 4.38 4.39 4.38 2,483,300
2025-03-10 4.37 4.39 4.38 3,723,000
2025-03-07 4.45 4.47 4.46 3,058,200
2025-03-06 4.58 4.61 4.58 2,635,100
2025-03-05 4.50 4.52 4.52 3,217,300
2025-03-04 4.49 4.50 4.50 2,161,600
2025-03-03 4.49 4.50 4.50 4,425,100
2025-02-28 4.49 4.52 4.52 5,565,500
2025-02-27 4.55 4.58 4.58 3,511,200
2025-02-26 4.62 4.63 4.63 3,081,900
2025-02-25 4.51 4.52 4.51 1,795,400
2025-02-24 4.51 4.52 4.51 2,552,200
2025-02-21 4.49 4.52 4.52 4,174,600
2025-02-20 4.39 4.40 4.40 1,087,600
2025-02-19 4.39 4.40 4.39 2,463,700
2025-02-18 4.36 4.37 4.36 3,103,800
2025-02-17 4.47 4.49 4.49 2,420,162
2025-02-14 4.33 4.35 4.35 3,179,300
2025-02-13 4.18 4.19 4.18 3,194,700
2025-02-12 4.14 4.16 4.16 4,475,500
2025-02-11 4.13 4.14 4.14 2,171,500
2025-02-10 4.20 4.22 4.20 2,462,000
2025-02-07 4.34 4.36 4.36 1,364,800
2025-02-06 4.37 4.39 4.39 2,839,900
2025-02-05 4.31 4.33 4.32 2,852,600
2025-02-04 4.31 4.33 4.31 3,074,800
2025-02-03 4.33 4.35 4.35 1,968,400
2025-01-31 4.36 4.37 4.36 2,463,500
2025-01-28 4.32 4.33 4.32 1,880,200
2025-01-27 4.32 4.33 4.33 2,422,700
2025-01-24 4.26 4.27 4.27 2,252,200
2025-01-23 4.22 4.23 4.23 1,905,900
2025-01-22 4.18 4.19 4.18 1,414,700
2025-01-21 4.20 4.22 4.20 1,516,100
2025-01-20 4.28 4.29 4.29 1,589,500
2025-01-17 4.17 4.18 4.18 2,395,100
2025-01-16 4.18 4.19 4.18 1,715,500
2025-01-15 4.16 4.18 4.18 1,724,300
2025-01-14 4.23 4.24 4.24 2,331,000
2025-01-13 4.27 4.28 4.28 928,900
2025-01-10 4.27 4.28 4.28 853,200
2025-01-09 4.29 4.30 4.29 1,280,200
2025-01-08 4.31 4.32 4.31 1,529,700
2025-01-07 4.33 4.35 4.33 2,514,100
2025-01-06 4.41 4.43 4.43 1,122,200
2025-01-03 4.44 4.45 4.45 1,049,100
2025-01-02 4.43 4.45 4.43 803,900
2024-12-31 4.45 4.46 4.45 1,450,400
2024-12-30 4.47 4.49 4.47 1,232,900
2024-12-27 4.41 4.43 4.41 1,374,600
2024-12-26 4.39 4.40 4.39 403,500
2024-12-24 4.41 4.42 4.41 719,200
2024-12-23 4.36 4.38 4.36 1,855,000
2024-12-20 4.32 4.33 4.32 12,428,600
2024-12-19 4.36 4.39 4.36 3,554,800
2024-12-18 4.41 4.44 4.41 2,575,800
2024-12-17 4.41 4.42 4.41 3,073,200
2024-12-16 4.50 4.51 4.50 2,537,300
2024-12-13 4.56 4.57 4.56 2,026,400
2024-12-12 4.60 4.63 4.62 2,413,300
2024-12-11 4.57 4.59 4.57 4,761,600
2024-12-10 4.73 4.74 4.74 4,585,600
2024-12-09 4.70 4.71 4.70 4,248,808
2024-12-06 4.73 4.74 4.73 5,389,500
2024-12-05 4.68 4.69 4.69 5,143,100
2024-12-04 4.51 4.52 4.51 3,509,000
2024-12-03 4.54 4.55 4.55 4,635,400
2024-12-02 4.55 4.57 4.55 4,093,300
2024-11-29 4.55 4.56 4.55 3,290,395
2024-11-28 4.51 4.52 4.52 3,384,900
2024-11-27 4.59 4.60 4.59 3,097,600
2024-11-26 4.65 4.67 4.67 4,697,954
2024-11-25 4.65 4.66 4.65 7,027,700
2024-11-22 4.64 4.67 4.67 2,591,600
2024-11-21 4.72 4.73 4.72 2,395,800
2024-11-20 4.71 4.72 4.72 3,129,500
2024-11-19 4.62 4.64 4.64 2,629,800
2024-11-18 4.57 4.58 4.57 2,486,000
2024-11-15 4.66 4.67 4.67 5,040,200
2024-11-14 4.55 4.56 4.56 3,825,000
2024-11-13 4.36 4.40 4.40 2,434,500
2024-11-12 4.48 4.49 4.49 3,592,900
2024-11-11 4.53 4.56 4.56 2,814,100
2024-11-08 4.62 4.63 4.63 3,561,800
2024-11-07 4.72 4.75 4.75 6,621,200
2024-11-06 4.77 4.79 4.79 6,828,200
2024-11-05 4.94 4.95 4.95 8,985,800
2024-11-04 4.80 4.81 4.80 11,408,300
2024-11-01 4.46 4.48 4.48 12,641,185
2024-10-30 4.31 4.32 4.31 27,561,000
2024-10-29 3.89 3.91 3.89 2,428,100
2024-10-28 3.93 3.95 3.95 1,472,500
2024-10-25 3.93 3.94 3.93 1,276,700
2024-10-24 3.94 3.95 3.95 2,948,600
2024-10-23 4.01 4.03 4.03 3,814,600
2024-10-22 3.94 3.96 3.94 5,072,046
2024-10-21 3.93 3.94 3.94 3,076,100
2024-10-18 4.00 4.02 4.02 3,279,100
2024-10-17 3.99 4.00 4.00 2,070,100
2024-10-16 3.98 3.99 3.98 1,876,600
2024-10-15 3.93 3.94 3.93 5,175,900
2024-10-14 3.96 3.97 3.96 2,497,300
2024-10-11 3.92 3.94 3.92 1,632,000
2024-10-10 4.03 4.05 4.04 1,953,600
2024-10-09 4.03 4.06 4.03 3,331,200
2024-10-08 4.15 4.16 4.15 9,410,800
2024-10-07 4.11 4.12 4.12 6,373,600
2024-10-04 3.91 3.93 3.93 5,430,100
2024-10-03 3.85 3.90 3.86 5,701,442
2024-10-02 3.90 3.92 3.90 6,429,600
2024-10-01 3.76 3.77 3.77 5,122,200
2024-09-30 3.67 3.68 3.67 8,338,100
2024-09-27 3.68 3.69 3.69 5,356,500
2024-09-26 3.65 3.66 3.65 3,413,900
2024-09-25 3.61 3.62 3.62 3,521,000
2024-09-24 3.69 3.70 3.69 3,900,000
2024-09-23 3.63 3.65 3.65 2,779,700
2024-09-20 3.67 3.68 3.67 7,872,900
2024-09-19 3.70 3.71 3.71 2,707,800
2024-09-18 3.68 3.69 3.69 834,400
2024-09-17 3.69 3.71 3.69 2,037,200
2024-09-16 3.66 3.68 3.68 2,537,800
2024-09-13 3.63 3.64 3.63 3,797,600
2024-09-12 3.75 3.76 3.75 2,100,900
2024-09-11 3.71 3.73 3.71 2,873,400
2024-09-10 3.68 3.74 3.68 4,420,400
2024-09-09 3.73 3.74 3.74 1,509,800
2024-09-06 3.65 3.67 3.67 1,022,500
2024-09-05 3.60 3.62 3.62 1,503,600
2024-09-04 3.60 3.61 3.60 2,346,000
2024-09-03 3.69 3.70 3.70 1,180,500
2024-09-02 3.74 3.77 3.74 1,401,600
2024-08-30 3.74 3.75 3.75 4,218,965
2024-08-29 3.76 3.77 3.76 3,268,700
2024-08-28 3.65 3.67 3.67 1,818,300
2024-08-27 3.67 3.69 3.67 1,897,900
2024-08-26 3.71 3.72 3.71 3,177,700
2024-08-23 3.55 3.57 3.55 1,154,600
2024-08-22 3.55 3.56 3.55 2,041,000
2024-08-21 3.59 3.60 3.59 1,318,700
2024-08-20 3.57 3.59 3.57 1,542,000
2024-08-19 3.58 3.59 3.58 4,988,400
2024-08-16 3.47 3.48 3.47 1,660,300
2024-08-15 3.45 3.46 3.46 1,693,800
2024-08-14 3.43 3.45 3.44 2,348,400
2024-08-13 3.42 3.44 3.43 2,075,300
2024-08-12 3.38 3.40 3.40 2,243,600
2024-08-08 3.33 3.35 3.34 2,292,400
2024-08-07 3.29 3.31 3.31 4,585,700
2024-08-06 3.26 3.27 3.26 2,111,200
2024-08-05 3.25 3.26 3.26 2,942,200
2024-08-02 3.20 3.21 3.21 2,275,700
2024-08-01 3.24 3.25 3.24 1,383,300
2024-07-31 3.23 3.24 3.23 2,159,500
2024-07-30 3.28 3.29 3.28 1,059,600
2024-07-29 3.34 3.35 3.34 1,187,600
2024-07-26 3.35 3.36 3.36 1,116,300
2024-07-25 3.32 3.33 3.32 1,412,300
2024-07-24 3.36 3.37 3.36 637,000
2024-07-23 3.34 3.36 3.35 732,000
2024-07-22 3.34 3.35 3.34 702,200
2024-07-19 3.34 3.37 3.37 1,492,200
2024-07-18 3.41 3.43 3.42 1,354,600
2024-07-17 3.43 3.44 3.44 1,642,300
2024-07-16 3.38 3.39 3.39 1,601,200
2024-07-15 3.37 3.38 3.38 1,883,400
2024-07-12 3.34 3.35 3.34 1,431,700
2024-07-11 3.29 3.30 3.29 2,259,800
2024-07-10 3.26 3.27 3.27 925,100
2024-07-09 3.21 3.22 3.22 689,900
2024-07-08 3.20 3.21 3.20 1,180,000
2024-07-05 3.22 3.23 3.22 512,800
2024-07-04 3.24 3.25 3.25 1,185,100
2024-07-03 3.19 3.20 3.20 1,586,000
2024-07-02 3.18 3.20 3.19 2,894,000
2024-07-01 3.24 3.25 3.24 1,246,400
2024-06-28 3.22 3.23 3.23 2,690,500
2024-06-27 3.24 3.25 3.25 1,362,900
2024-06-26 3.19 3.20 3.20 1,060,400
2024-06-25 3.18 3.19 3.19 1,521,300
2024-06-24 3.20 3.21 3.21 1,776,200
2024-06-21 3.25 3.26 3.26 4,721,800
2024-06-20 3.21 3.22 3.22 1,551,600
2024-06-19 3.20 3.21 3.21 1,160,900
2024-06-18 3.24 3.25 3.25 1,370,000
2024-06-14 3.21 3.23 3.22 1,466,400
2024-06-13 3.26 3.28 3.27 2,179,400
2024-06-12 3.30 3.31 3.30 1,736,400
2024-06-11 3.29 3.30 3.29 2,128,300
2024-06-10 3.30 3.31 3.31 1,760,000
2024-06-07 3.41 3.42 3.42 1,383,800
2024-06-06 3.46 3.47 3.47 1,593,900
2024-06-05 3.47 3.48 3.47 3,475,200
2024-06-04 3.42 3.43 3.43 3,020,300
2024-06-03 3.37 3.38 3.37 2,923,100
2024-05-31 3.38 3.39 3.39 7,387,200
2024-05-30 3.31 3.32 3.32 2,421,500
2024-05-29 3.33 3.35 3.34 2,956,800
2024-05-28 3.34 3.35 3.35 1,581,700
2024-05-27 3.34 3.35 3.35 1,451,400
2024-05-24 3.38 3.39 3.39 2,756,400
2024-05-23 3.45 3.46 3.45 2,632,500
2024-05-21 3.44 3.47 3.47 1,864,900
2024-05-20 3.49 3.50 3.50 3,005,900
2024-05-17 3.41 3.42 3.42 3,151,100
2024-05-16 3.41 3.42 3.41 2,093,900
2024-05-15 3.38 3.40 3.40 2,050,700
2024-05-14 3.43 3.45 3.45 2,671,400
2024-05-13 3.41 3.42 3.42 2,045,800
2024-05-10 3.34 3.36 3.35 3,596,800
2024-05-09 3.26 3.27 3.27 1,471,900
2024-05-08 3.23 3.24 3.23 1,785,900
2024-05-07 3.27 3.28 3.28 2,132,100
2024-05-06 3.29 3.30 3.30 2,722,000
2024-05-03 3.25 3.26 3.25 2,096,200
2024-05-02 3.21 3.24 3.21 2,056,800
2024-04-30 3.20 3.21 3.21 4,814,300
2024-04-29 3.10 3.11 3.11 3,092,000
2024-04-26 3.13 3.14 3.14 1,963,900
2024-04-25 3.11 3.12 3.12 2,817,500
2024-04-24 3.06 3.07 3.07 2,816,500
2024-04-23 3.02 3.03 3.03 2,748,200
2024-04-22 2.91 2.92 2.92 1,840,600
2024-04-19 2.83 2.84 2.83 2,012,200
2024-04-18 2.85 2.86 2.85 2,292,800
2024-04-17 2.82 2.83 2.82 2,689,200
2024-04-16 2.86 2.87 2.87 3,412,400
2024-04-15 2.95 2.97 2.95 1,361,500
2024-04-12 2.99 3.00 2.99 2,424,900
2024-04-11 3.03 3.04 3.04 1,880,100
2024-04-09 3.08 3.09 3.09 2,409,400
2024-04-08 3.03 3.04 3.04 1,278,400
2024-04-05 3.06 3.07 3.07 1,223,300
2024-04-04 3.01 3.02 3.02 2,287,400
2024-04-03 3.03 3.04 3.03 2,499,400
2024-04-02 3.07 3.08 3.08 2,095,400
2024-04-01 3.08 3.09 3.09 1,469,000
2024-03-28 3.06 3.07 3.07 2,299,600
2024-03-27 3.06 3.09 3.07 1,474,500
2024-03-26 3.10 3.11 3.10 2,156,800
2024-03-25 3.10 3.11 3.10 951,200
2024-03-22 3.11 3.13 3.13 1,724,800
2024-03-21 3.11 3.13 3.13 3,393,800
2024-03-20 3.21 3.22 3.21 2,165,400
2024-03-19 3.22 3.24 3.22 1,830,900
2024-03-18 3.24 3.25 3.24 779,400
2024-03-15 3.23 3.24 3.24 5,452,350
2024-03-14 3.22 3.23 3.22 1,485,300
2024-03-13 3.26 3.28 3.27 1,882,300
2024-03-12 3.21 3.22 3.22 2,157,700
2024-03-11 3.18 3.19 3.18 2,390,800
2024-03-08 3.24 3.26 3.24 2,911,500
2024-03-07 3.13 3.15 3.15 2,001,000
2024-03-06 3.08 3.09 3.09 1,495,600
2024-03-05 3.09 3.10 3.10 2,124,500
2024-03-04 3.15 3.16 3.15 2,394,400
2024-03-01 3.24 3.25 3.24 3,615,500
2024-02-29 3.37 3.38 3.38 4,442,700
2024-02-28 3.25 3.28 3.28 1,577,700
2024-02-27 3.25 3.27 3.26 1,765,400
2024-02-26 3.24 3.25 3.25 1,575,700
2024-02-23 3.27 3.28 3.27 981,700
2024-02-22 3.29 3.33 3.33 1,558,100
2024-02-21 3.31 3.33 3.33 1,873,300
2024-02-20 3.24 3.26 3.26 1,482,100
2024-02-19 3.24 3.25 3.24 1,512,300
2024-02-16 3.23 3.25 3.24 2,239,200
2024-02-15 3.17 3.19 3.18 1,101,900
2024-02-14 3.17 3.19 3.19 1,196,000
2024-02-13 3.23 3.24 3.24 1,285,000
2024-02-09 3.17 3.18 3.17 790,300
2024-02-08 3.22 3.24 3.24 1,815,700
2024-02-07 3.19 3.20 3.19 1,645,200
2024-02-06 3.17 3.18 3.18 2,125,200
2024-02-05 3.17 3.19 3.19 1,451,800
2024-02-02 3.14 3.16 3.16 1,868,700
2024-02-01 3.11 3.12 3.12 1,681,000
2024-01-31 3.12 3.13 3.13 5,267,600
2024-01-30 3.13 3.14 3.14 1,648,900
2024-01-29 3.09 3.10 3.09 3,195,000
2024-01-26 3.17 3.18 3.17 1,445,400
2024-01-25 3.16 3.17 3.17 1,436,000
2024-01-24 3.19 3.20 3.19 1,749,800
2024-01-23 3.09 3.10 3.10 1,794,600
2024-01-22 3.08 3.09 3.08 1,542,500
2024-01-19 3.13 3.14 3.13 1,404,200
2024-01-18 3.16 3.17 3.16 2,115,900
2024-01-17 3.17 3.19 3.17 2,040,700
2024-01-16 3.29 3.30 3.30 1,167,100
2024-01-15 3.29 3.30 3.30 918,000
2024-01-12 3.34 3.35 3.34 5,365,800
2024-01-11 3.44 3.46 3.45 1,539,000
2024-01-10 3.45 3.46 3.45 1,917,700
2024-01-09 3.43 3.44 3.43 1,858,200
2024-01-08 3.43 3.45 3.43 1,164,700
2024-01-05 3.43 3.44 3.44 1,546,200
2024-01-04 3.42 3.43 3.42 1,303,900
2024-01-03 3.40 3.42 3.41 1,368,100
2024-01-02 3.46 3.47 3.46 1,047,100
2023-12-29 3.46 3.48 3.48 1,578,800
2023-12-28 3.47 3.48 3.48 1,299,300
2023-12-27 3.41 3.42 3.41 759,800
2023-12-26 3.35 3.36 3.36 262,400
2023-12-22 3.38 3.39 3.38 1,640,400
2023-12-21 3.35 3.36 3.35 638,800
2023-12-20 3.34 3.35 3.34 2,218,800
2023-12-19 3.33 3.34 3.33 3,647,000
2023-12-18 3.34 3.35 3.35 2,416,300
2023-12-15 3.38 3.39 3.38 3,987,600
2023-12-14 3.32 3.33 3.32 2,494,500
2023-12-13 3.26 3.27 3.26 1,430,700
2023-12-12 3.28 3.29 3.29 1,076,800
2023-12-11 3.26 3.27 3.26 666,700
2023-12-08 3.28 3.29 3.28 1,398,600
2023-12-07 3.26 3.27 3.26 1,428,000
2023-12-06 3.26 3.28 3.28 1,322,200
2023-12-05 3.19 3.20 3.20 1,651,300
2023-12-04 3.19 3.20 3.19 1,468,900
2023-12-01 3.19 3.20 3.19 1,894,200
2023-11-30 3.16 3.23 3.22 7,671,100
2023-11-29 3.18 3.19 3.19 2,091,600
2023-11-28 3.23 3.24 3.24 1,667,900
2023-11-27 3.27 3.28 3.27 1,080,400
2023-11-24 3.32 3.35 3.35 821,500
2023-11-23 3.35 3.36 3.35 941,700
2023-11-22 3.29 3.30 3.30 1,108,300
2023-11-21 3.31 3.32 3.32 1,662,100
2023-11-20 3.27 3.29 3.29 2,846,200
2023-11-17 3.28 3.29 3.29 1,445,900
2023-11-16 3.38 3.39 3.38 1,512,300
2023-11-15 3.35 3.38 3.38 2,613,000
2023-11-14 3.25 3.27 3.27 2,708,600
2023-11-10 3.23 3.25 3.23 1,534,600
2023-11-09 3.32 3.33 3.32 1,275,700
2023-11-08 3.26 3.27 3.26 2,806,400
2023-11-07 3.27 3.28 3.27 2,744,000
2023-11-06 3.35 3.37 3.36 1,578,700
2023-11-03 3.32 3.33 3.33 2,233,000
2023-11-02 3.20 3.21 3.20 2,818,900
2023-11-01 3.17 3.18 3.18 2,125,000
2023-10-31 3.16 3.17 3.17 2,327,000
2023-10-30 3.14 3.15 3.14 1,276,700
2023-10-27 3.16 3.17 3.16 1,079,300
2023-10-26 3.12 3.13 3.13 2,185,800
2023-10-25 3.10 3.11 3.10 2,730,800
2023-10-24 3.17 3.18 3.17 3,015,400
2023-10-23 3.25 3.26 3.25 2,218,700
2023-10-20 3.38 3.39 3.38 770,800
2023-10-19 3.42 3.43 3.42 1,508,700
2023-10-18 3.45 3.46 3.45 1,802,000
2023-10-17 3.49 3.50 3.50 1,724,000
2023-10-16 3.43 3.44 3.44 860,000
2023-10-13 3.42 3.43 3.42 1,913,300
2023-10-12 3.52 3.53 3.53 1,426,000
2023-10-11 3.47 3.48 3.47 1,187,800
2023-10-10 3.47 3.48 3.47 1,103,100
2023-10-09 3.47 3.48 3.47 528,900
2023-10-06 3.46 3.47 3.47 887,600
2023-10-05 3.40 3.41 3.40 1,818,000
2023-10-04 3.46 3.47 3.47 1,688,600
2023-10-03 3.44 3.45 3.45 1,943,000
2023-10-02 3.58 3.59 3.58 796,300
2023-09-29 3.57 3.58 3.57 1,745,500
2023-09-28 3.59 3.61 3.61 3,045,200
2023-09-27 3.47 3.48 3.47 2,063,200
2023-09-26 3.45 3.47 3.46 1,545,400
2023-09-25 3.41 3.42 3.42 874,500
2023-09-22 3.45 3.46 3.45 925,900
2023-09-21 3.41 3.42 3.41 1,914,700
2023-09-20 3.50 3.51 3.50 438,300
2023-09-19 3.48 3.50 3.48 1,867,800
2023-09-18 3.50 3.51 3.50 1,684,200
2023-09-15 3.55 3.56 3.55 3,352,600
2023-09-14 3.51 3.52 3.52 3,568,000
2023-09-13 3.50 3.51 3.50 1,136,700
2023-09-12 3.54 3.55 3.54 729,400
2023-09-11 3.51 3.53 3.52 3,339,500
2023-09-08 3.64 3.65 3.64 838,300
2023-09-07 3.62 3.63 3.63 1,958,600
2023-09-06 3.57 3.59 3.59 1,056,300
2023-09-05 3.53 3.55 3.54 531,700
2023-09-04 3.53 3.54 3.54 1,190,700
2023-08-31 3.54 3.55 3.55 2,149,800
2023-08-30 3.54 3.55 3.55 699,700
2023-08-29 3.57 3.58 3.58 1,386,000
2023-08-28 3.53 3.54 3.53 1,047,100
2023-08-25 3.54 3.55 3.55 941,500
2023-08-24 3.52 3.53 3.52 1,713,800
2023-08-23 3.47 3.48 3.47 988,000
2023-08-22 3.47 3.48 3.48 1,292,700
2023-08-21 3.46 3.48 3.46 1,736,900
2023-08-18 3.54 3.55 3.55 2,045,400
2023-08-17 3.62 3.63 3.62 1,166,600
2023-08-16 3.69 3.70 3.70 2,932,300
2023-08-15 3.63 3.64 3.64 1,203,000
2023-08-14 3.59 3.60 3.60 2,055,600
2023-08-11 3.65 3.66 3.65 2,154,300
2023-08-10 3.63 3.64 3.63 2,318,500
2023-08-08 3.62 3.63 3.63 1,464,000
2023-08-07 3.55 3.56 3.56 1,141,400
2023-08-04 3.53 3.54 3.53 2,563,100
2023-08-03 3.59 3.60 3.59 2,297,900
2023-08-02 3.61 3.62 3.62 2,996,800
2023-08-01 3.67 3.68 3.67 3,960,400
2023-07-31 3.56 3.58 3.56 5,373,600
2023-07-28 3.58 3.59 3.59 1,789,000
2023-07-27 3.60 3.62 3.61 4,690,100
2023-07-26 3.59 3.60 3.60 5,027,600
2023-07-25 3.62 3.64 3.63 3,637,500
2023-07-24 3.66 3.67 3.66 2,789,500
2023-07-21 3.73 3.74 3.74 1,280,600
2023-07-20 3.76 3.77 3.77 1,340,300
2023-07-19 3.73 3.74 3.74 3,173,497
2023-07-18 3.75 3.76 3.75 2,214,400
2023-07-17 3.83 3.84 3.83 672,700
2023-07-14 3.84 3.85 3.85 2,214,600
2023-07-13 3.80 3.81 3.81 1,925,400
2023-07-12 3.74 3.75 3.74 1,998,000
2023-07-11 3.77 3.78 3.78 1,958,100
2023-07-10 3.76 3.77 3.77 2,599,400
2023-07-07 3.80 3.81 3.81 1,794,000
2023-07-06 3.83 3.84 3.83 1,798,600
2023-07-05 3.88 3.89 3.88 1,069,300
2023-07-04 3.90 3.91 3.91 754,200
2023-07-03 3.91 3.92 3.91 965,600
2023-06-30 3.90 3.91 3.90 2,661,500
2023-06-28 3.95 3.97 3.97 1,536,600
2023-06-27 4.02 4.03 4.03 3,169,900
2023-06-26 3.90 3.91 3.90 1,692,700
2023-06-23 3.90 3.91 3.90 2,433,300
2023-06-22 4.01 4.02 4.01 807,000
2023-06-21 3.99 4.00 3.99 2,061,500
2023-06-20 3.97 3.98 3.97 1,636,400
2023-06-19 4.04 4.05 4.05 1,666,679
2023-06-16 4.06 4.08 4.07 3,959,380
2023-06-15 4.08 4.10 4.09 1,487,500
2023-06-14 4.10 4.12 4.10 2,763,200
2023-06-13 4.16 4.17 4.16 1,713,800
2023-06-12 4.24 4.25 4.24 789,900
2023-06-09 4.18 4.19 4.18 1,093,200
2023-06-08 4.22 4.23 4.23 1,221,100
2023-06-07 4.28 4.29 4.29 1,224,800
2023-06-06 4.29 4.30 4.30 1,728,100
2023-06-05 4.30 4.31 4.31 1,311,000
2023-06-01 4.31 4.32 4.31 1,582,700
2023-05-31 4.28 4.29 4.29 2,961,300
2023-05-30 4.28 4.29 4.28 1,018,400
2023-05-29 4.29 4.30 4.29 724,700
2023-05-26 4.36 4.37 4.37 619,800
2023-05-25 4.35 4.37 4.35 1,106,600
2023-05-24 4.41 4.42 4.41 1,603,900
2023-05-23 4.40 4.41 4.41 790,400
2023-05-22 4.45 4.47 4.45 2,399,700
2023-05-19 4.34 4.36 4.34 885,700
2023-05-18 4.37 4.39 4.38 1,002,600
2023-05-17 4.39 4.40 4.40 1,278,600
2023-05-16 4.42 4.44 4.43 2,055,300
2023-05-15 4.54 4.55 4.54 2,152,000
2023-05-12 4.46 4.47 4.46 1,015,100
2023-05-11 4.43 4.44 4.43 1,599,500
2023-05-10 4.44 4.45 4.44 1,170,600
2023-05-09 4.38 4.39 4.38 2,593,800
2023-05-08 4.41 4.42 4.41 1,051,700
2023-05-05 4.40 4.41 4.40 821,300
2023-05-04 4.36 4.38 4.36 1,397,300
2023-05-03 4.36 4.37 4.36 1,011,500
2023-05-02 4.40 4.41 4.41 1,570,300
2023-04-28 4.41 4.43 4.43 1,990,700
2023-04-27 4.37 4.38 4.38 836,600
2023-04-26 4.36 4.37 4.36 1,045,700
2023-04-25 4.37 4.38 4.38 886,600
2023-04-24 4.41 4.42 4.41 1,151,900
2023-04-21 4.41 4.42 4.41 1,370,600
2023-04-20 4.41 4.42 4.41 1,063,000
2023-04-19 4.42 4.43 4.42 1,755,700
2023-04-18 4.41 4.42 4.42 4,435,700
2023-04-17 4.34 4.36 4.36 3,391,700
2023-04-14 4.33 4.34 4.33 2,135,000
2023-04-13 4.34 4.35 4.34 3,504,600
2023-04-12 4.37 4.38 4.38 1,200,900
2023-04-11 4.29 4.30 4.30 2,251,600
2023-04-10 4.34 4.35 4.34 471,300
2023-04-06 4.29 4.30 4.30 1,467,300
2023-04-05 4.39 4.41 4.39 2,487,500
2023-04-04 4.38 4.39 4.38 983,800
2023-04-03 4.39 4.40 4.40 1,879,100
2023-03-31 4.37 4.39 4.39 3,341,845
2023-03-30 4.36 4.37 4.37 1,616,500
2023-03-29 4.27 4.28 4.28 1,677,400
2023-03-28 4.23 4.25 4.23 877,900
2023-03-27 4.24 4.25 4.24 835,800
2023-03-24 4.22 4.23 4.23 1,530,200
2023-03-23 4.24 4.25 4.24 1,013,900
2023-03-22 4.28 4.29 4.28 1,071,600
2023-03-21 4.21 4.23 4.21 609,900
2023-03-20 4.21 4.23 4.22 2,921,200
2023-03-17 4.17 4.18 4.17 2,959,300
2023-03-16 4.21 4.22 4.21 2,179,800
2023-03-15 4.44 4.45 4.44 1,888,800
2023-03-14 4.44 4.45 4.45 2,230,100
2023-03-13 4.42 4.43 4.42 1,195,100
2023-03-10 4.43 4.44 4.43 1,508,100
2023-03-09 4.47 4.48 4.47 2,228,700
2023-03-08 4.43 4.44 4.43 1,893,900
2023-03-07 4.50 4.52 4.50 2,389,100
2023-03-06 4.52 4.53 4.52 1,520,200
2023-03-03 4.53 4.54 4.53 1,793,400
2023-03-02 4.63 4.64 4.63 2,304,400
2023-03-01 4.65 4.66 4.65 1,593,765
2023-02-28 4.57 4.58 4.57 2,572,200
2023-02-27 4.51 4.52 4.51 1,150,900
2023-02-24 4.54 4.55 4.54 1,163,700
2023-02-23 4.57 4.58 4.57 2,227,700
2023-02-22 4.68 4.70 4.70 1,181,800
2023-02-21 4.67 4.68 4.68 699,000
2023-02-20 4.65 4.66 4.66 1,039,200
2023-02-17 4.68 4.70 4.70 1,309,900
2023-02-16 4.73 4.75 4.74 891,300
2023-02-15 4.71 4.72 4.72 1,359,800
2023-02-14 4.78 4.80 4.80 813,100
2023-02-13 4.81 4.82 4.82 2,111,479
2023-02-10 4.83 4.84 4.84 1,674,600
2023-02-09 4.84 4.85 4.85 1,024,600
2023-02-08 4.85 4.87 4.87 943,000
2023-02-07 4.83 4.84 4.84 1,375,900
2023-02-06 4.88 4.89 4.89 2,226,500
2023-02-03 4.91 4.92 4.92 2,201,300
2023-02-02 4.91 4.93 4.93 1,702,800
2023-02-01 4.91 4.92 4.92 1,559,700
2023-01-31 4.87 4.88 4.87 5,749,400
2023-01-30 4.95 4.96 4.95 3,730,700
2023-01-27 4.93 4.95 4.95 3,247,200
2023-01-26 4.89 4.90 4.89 1,565,300
2023-01-25 4.79 4.82 4.80 1,337,800
2023-01-20 4.80 4.81 4.80 1,431,700
2023-01-19 4.73 4.75 4.75 1,030,500
2023-01-18 4.75 4.77 4.76 1,583,500
2023-01-17 4.79 4.80 4.79 2,520,600
2023-01-16 4.87 4.90 4.90 1,625,700
2023-01-13 4.88 4.89 4.89 1,453,400
2023-01-12 4.82 4.84 4.84 2,158,800
2023-01-11 4.76 4.77 4.76 2,217,200
2023-01-10 4.75 4.76 4.76 2,279,500
2023-01-09 4.80 4.82 4.82 1,078,100
2023-01-06 4.78 4.79 4.79 2,081,600
2023-01-05 4.78 4.79 4.79 3,541,300
2023-01-04 4.70 4.71 4.71 2,132,700
2023-01-03 4.63 4.64 4.64 859,800
2022-12-30 4.60 4.61 4.60 832,700
2022-12-29 4.57 4.59 4.59 1,152,800
2022-12-28 4.55 4.56 4.55 976,300
2022-12-27 4.56 4.57 4.57 586,800
2022-12-23 4.57 4.58 4.57 725,500
2022-12-22 4.66 4.67 4.66 1,427,100
2022-12-21 4.74 4.77 4.74 2,101,100
2022-12-20 4.72 4.73 4.72 3,178,500
2022-12-19 4.56 4.58 4.58 2,324,000
2022-12-16 4.47 4.49 4.49 4,068,400
2022-12-15 4.63 4.65 4.65 2,953,900
2022-12-14 4.63 4.64 4.63 2,098,200
2022-12-13 4.63 4.66 4.63 3,107,100
2022-12-12 4.42 4.43 4.42 2,865,600
2022-12-09 4.50 4.52 4.51 5,556,800
2022-12-08 4.45 4.48 4.45 4,563,200
2022-12-07 4.31 4.34 4.31 6,339,000
2022-12-06 4.19 4.20 4.20 1,803,900
2022-12-05 4.14 4.17 4.16 3,913,400
2022-12-02 4.16 4.17 4.17 2,648,600
2022-12-01 4.17 4.18 4.17 3,319,800
2022-11-30 4.01 4.03 4.01 4,651,060
2022-11-29 3.97 3.98 3.98 2,960,600
2022-11-28 3.93 3.94 3.93 1,761,400
2022-11-25 4.01 4.02 4.02 907,000
2022-11-24 4.01 4.03 4.03 1,262,200
2022-11-23 3.96 3.98 3.96 1,939,600
2022-11-22 3.96 3.97 3.97 2,743,300
2022-11-21 3.90 3.91 3.90 4,663,300
2022-11-18 3.97 3.98 3.97 6,138,600
2022-11-17 4.19 4.20 4.19 2,420,300
2022-11-16 4.22 4.24 4.22 3,350,400
2022-11-15 4.28 4.30 4.28 2,878,500
2022-11-14 4.31 4.33 4.31 3,756,600
2022-11-11 4.24 4.25 4.25 3,893,200
2022-11-10 4.11 4.12 4.11 1,849,500
2022-11-09 4.13 4.16 4.13 1,752,200
2022-11-08 4.18 4.19 4.18 1,156,300
2022-11-07 4.18 4.19 4.18 2,512,000
2022-11-04 4.17 4.18 4.17 2,788,800
2022-11-03 4.07 4.08 4.08 1,886,700
2022-11-02 4.13 4.15 4.15 4,556,300
2022-11-01 3.98 3.99 3.98 2,390,657
2022-10-31 3.85 3.86 3.85 3,531,100
2022-10-28 3.88 3.89 3.88 2,355,900
2022-10-27 3.89 3.91 3.89 5,229,400
2022-10-26 3.89 3.90 3.89 6,314,575
2022-10-25 3.88 3.89 3.88 4,591,000
2022-10-21 4.22 4.23 4.22 3,276,200
2022-10-20 4.35 4.36 4.35 1,855,100
2022-10-19 4.29 4.30 4.29 1,354,900
2022-10-18 4.35 4.37 4.35 1,585,100
2022-10-17 4.34 4.35 4.34 1,887,100
2022-10-14 4.43 4.44 4.43 2,636,200
2022-10-13 4.42 4.43 4.42 2,103,500
2022-10-12 4.51 4.52 4.51 2,085,300
2022-10-11 4.50 4.51 4.51 2,072,900
2022-10-10 4.54 4.55 4.55 1,877,900
2022-10-07 4.60 4.61 4.60 1,958,900
2022-10-06 4.59 4.60 4.60 1,582,100
2022-10-05 4.60 4.62 4.62 1,555,200
2022-10-04 4.53 4.54 4.54 1,887,600
2022-10-03 4.48 4.49 4.49 2,121,700
2022-09-30 4.42 4.43 4.42 4,968,900
2022-09-29 4.45 4.46 4.45 1,561,100
2022-09-28 4.51 4.52 4.52 3,130,093
2022-09-27 4.68 4.70 4.68 2,568,100
2022-09-26 4.71 4.73 4.71 3,136,400
2022-09-23 4.81 4.82 4.81 1,141,800
2022-09-22 4.84 4.86 4.84 1,573,100
2022-09-21 4.85 4.87 4.85 3,603,700
2022-09-20 4.82 4.84 4.83 1,939,640
2022-09-19 4.81 4.82 4.81 1,311,400
2022-09-16 4.85 4.86 4.85 4,149,389
2022-09-15 4.86 4.87 4.87 1,756,000
2022-09-14 4.83 4.85 4.83 1,481,700
2022-09-13 4.90 4.92 4.92 1,536,100
2022-09-12 4.83 4.84 4.84 851,100
2022-09-09 4.78 4.79 4.78 1,639,600
2022-09-08 4.77 4.78 4.78 1,266,900
2022-09-07 4.76 4.77 4.76 1,196,700
2022-09-06 4.76 4.78 4.77 1,129,400
2022-09-05 4.77 4.78 4.78 1,186,100
2022-09-02 4.77 4.78 4.78 1,424,900
2022-09-01 4.74 4.76 4.74 2,434,900
2022-08-31 4.84 4.85 4.84 2,771,500
2022-08-30 4.88 4.89 4.88 1,099,200
2022-08-29 4.89 4.90 4.90 795,500
2022-08-26 4.89 4.90 4.89 1,215,700
2022-08-25 4.88 4.89 4.88 1,045,600
2022-08-24 4.89 4.90 4.89 1,566,000
2022-08-23 4.90 4.91 4.90 2,136,200
2022-08-22 4.99 5.00 5.00 1,610,300
2022-08-19 4.91 4.92 4.91 1,813,500
2022-08-18 4.91 4.92 4.91 1,332,200
2022-08-17 4.98 4.99 4.98 1,480,900
2022-08-16 4.97 4.98 4.97 873,800
2022-08-15 4.97 4.98 4.98 738,500
2022-08-12 4.97 4.98 4.97 1,694,800
2022-08-11 5.05 5.06 5.06 1,238,300
2022-08-10 5.05 5.06 5.06 2,622,100
2022-08-08 5.11 5.12 5.12 1,718,600
2022-08-05 5.18 5.19 5.19 634,800
2022-08-04 5.16 5.17 5.16 2,173,400
2022-08-03 5.20 5.21 5.21 1,971,100
2022-08-02 5.20 5.22 5.22 1,803,400
2022-08-01 5.21 5.23 5.23 1,808,300
2022-07-29 5.17 5.19 5.19 6,591,900
2022-07-28 4.86 4.87 4.86 2,580,800
2022-07-27 4.93 4.94 4.93 1,242,700
2022-07-26 4.89 4.90 4.89 1,806,700
2022-07-25 4.91 4.92 4.92 948,797
2022-07-22 4.89 4.90 4.90 1,586,600
2022-07-21 4.89 4.90 4.90 1,726,400
2022-07-20 4.94 4.95 4.95 1,328,000
2022-07-19 4.91 4.92 4.91 1,120,700
2022-07-18 4.92 4.93 4.92 1,221,500
2022-07-15 4.83 4.84 4.84 1,312,500
2022-07-14 4.84 4.85 4.85 1,534,500
2022-07-13 4.92 4.93 4.92 1,799,600
2022-07-12 4.95 4.96 4.95 2,601,100
2022-07-08 4.99 5.01 5.01 2,166,300
2022-07-07 4.94 4.95 4.94 1,440,200
2022-07-06 4.95 4.96 4.96 2,757,000
2022-07-05 5.06 5.07 5.07 1,084,400
2022-07-04 5.07 5.09 5.09 1,388,000
2022-07-01 5.04 5.06 5.06 1,499,400
2022-06-30 5.02 5.04 5.02 3,303,070
2022-06-29 5.12 5.13 5.13 4,807,600
2022-06-28 5.05 5.06 5.06 4,118,200
2022-06-27 4.93 4.94 4.93 1,849,300
2022-06-24 4.89 4.90 4.90 1,080,200
2022-06-23 4.91 4.92 4.91 1,390,900
2022-06-22 4.88 4.90 4.88 2,160,500
2022-06-21 4.88 4.90 4.88 1,861,200
2022-06-20 4.82 4.83 4.82 4,434,300
2022-06-17 4.93 5.00 5.00 12,088,100
2022-06-16 4.72 4.73 4.72 3,784,600
2022-06-15 4.76 4.77 4.77 1,335,800
2022-06-14 4.86 4.87 4.86 3,712,100
2022-06-13 4.95 4.96 4.96 4,116,700
2022-06-10 5.08 5.09 5.09 3,948,700
2022-06-09 5.01 5.02 5.01 4,753,000
2022-06-08 5.29 5.30 5.30 6,205,700
2022-06-07 5.19 5.20 5.20 3,250,600
2022-06-06 5.13 5.14 5.13 3,788,100
2022-06-03 5.16 5.17 5.17 6,119,900
2022-06-02 4.92 4.93 4.92 4,085,500
2022-06-01 4.87 4.88 4.88 6,082,900
2022-05-31 4.63 4.64 4.64 6,404,300
2022-05-30 4.61 4.62 4.62 4,262,500
2022-05-27 4.65 4.66 4.65 1,667,400
2022-05-26 4.62 4.63 4.62 2,116,600
2022-05-25 4.66 4.67 4.66 2,046,600
2022-05-24 4.70 4.71 4.71 2,028,000
2022-05-23 4.72 4.73 4.73 2,228,954
2022-05-20 4.81 4.82 4.82 2,745,300
2022-05-19 4.71 4.73 4.71 2,357,800
2022-05-18 4.74 4.75 4.74 2,537,200
2022-05-17 4.65 4.66 4.66 2,405,500
2022-05-13 4.61 4.62 4.61 2,634,700
2022-05-12 4.59 4.60 4.59 1,470,300
2022-05-11 4.69 4.70 4.70 2,819,700
2022-05-10 4.68 4.69 4.68 1,715,600
2022-05-09 4.72 4.74 4.72 3,052,500
2022-05-06 4.71 4.72 4.72 1,515,500
2022-05-05 4.82 4.83 4.83 1,549,600
2022-05-04 4.73 4.75 4.73 3,681,500
2022-04-29 4.69 4.71 4.69 4,137,800
2022-04-28 4.74 4.75 4.75 2,620,400
2022-04-27 4.60 4.62 4.60 2,126,700
2022-04-26 4.64 4.66 4.65 2,368,900
2022-04-25 4.60 4.61 4.60 1,755,300
2022-04-22 4.70 4.71 4.71 1,490,400
2022-04-21 4.72 4.73 4.72 2,664,100
2022-04-20 4.77 4.79 4.77 1,485,000
2022-04-19 4.81 4.82 4.82 2,449,000
2022-04-18 4.78 4.80 4.78 2,010,200
2022-04-14 4.85 4.86 4.86 2,121,300
2022-04-13 4.87 4.88 4.87 1,199,800
2022-04-12 4.88 4.90 4.88 1,430,800
2022-04-11 4.91 4.92 4.92 3,417,200
2022-04-08 4.93 4.95 4.93 4,011,000
2022-04-07 5.01 5.02 5.01 3,157,200
2022-04-06 5.07 5.08 5.08 3,543,400
2022-04-05 5.19 5.20 5.20 1,435,500
2022-04-04 5.08 5.09 5.08 1,632,600
2022-04-01 5.02 5.03 5.03 2,451,500
2022-03-31 4.90 4.92 4.90 4,768,283
2022-03-30 5.04 5.06 5.04 1,637,900
2022-03-29 5.01 5.02 5.02 2,334,500
2022-03-28 5.02 5.03 5.03 966,500
2022-03-25 5.07 5.08 5.08 1,924,000
2022-03-24 4.94 4.95 4.94 2,434,100
2022-03-23 4.95 4.96 4.95 1,430,500
2022-03-22 4.91 4.93 4.92 1,439,100
2022-03-21 4.93 4.95 4.93 1,244,900
2022-03-18 4.97 4.98 4.97 5,436,600
2022-03-17 4.90 4.91 4.91 3,350,900
2022-03-16 4.85 4.86 4.85 3,655,800
2022-03-15 4.83 4.84 4.84 3,584,000
2022-03-14 5.05 5.06 5.05 2,039,500
2022-03-11 5.11 5.12 5.11 2,026,300
2022-03-10 5.20 5.21 5.20 2,414,700
2022-03-09 5.11 5.12 5.11 3,026,600
2022-03-08 5.13 5.15 5.13 3,140,300
2022-03-07 5.24 5.25 5.24 2,088,100
2022-03-04 5.39 5.40 5.40 1,526,700
2022-03-03 5.40 5.41 5.40 1,704,800
2022-03-02 5.36 5.37 5.36 2,363,200
2022-03-01 5.41 5.42 5.42 2,876,500
2022-02-28 5.38 5.39 5.39 5,337,500
2022-02-25 5.54 5.55 5.55 2,196,400
2022-02-24 5.56 5.57 5.57 2,758,700
2022-02-23 5.68 5.69 5.69 1,939,000
2022-02-22 5.60 5.62 5.61 1,524,900
2022-02-21 5.60 5.61 5.61 1,095,400
2022-02-18 5.58 5.59 5.58 3,109,100
2022-02-17 5.70 5.71 5.71 2,367,700
2022-02-16 5.69 5.70 5.70 2,066,300
2022-02-15 5.71 5.72 5.71 3,942,400
2022-02-14 5.70 5.71 5.71 2,005,100
2022-02-11 5.61 5.62 5.61 2,033,300
2022-02-10 5.71 5.72 5.72 3,437,700
2022-02-09 5.55 5.56 5.56 2,149,900
2022-02-08 5.53 5.54 5.53 1,345,300
2022-02-07 5.56 5.58 5.58 1,835,900
2022-02-04 5.59 5.60 5.59 2,306,000
2022-02-03 5.69 5.70 5.70 3,450,200
2022-01-31 5.40 5.41 5.40 2,255,600
2022-01-28 5.47 5.49 5.47 3,480,100
2022-01-27 5.51 5.52 5.51 4,548,000
2022-01-26 5.50 5.51 5.50 1,994,300
2022-01-25 5.46 5.47 5.47 1,749,500
2022-01-24 5.49 5.50 5.49 1,756,300
2022-01-21 5.46 5.47 5.47 1,547,100
2022-01-20 5.45 5.46 5.45 1,146,600
2022-01-19 5.48 5.50 5.50 1,060,800
2022-01-18 5.45 5.46 5.46 765,300
2022-01-17 5.41 5.42 5.42 592,100
2022-01-14 5.44 5.45 5.45 878,800
2022-01-13 5.45 5.46 5.46 1,373,500
2022-01-12 5.44 5.45 5.45 1,749,200
2022-01-11 5.49 5.50 5.50 1,848,500
2022-01-10 5.42 5.43 5.43 1,096,300
2022-01-07 5.48 5.50 5.50 1,780,800
2022-01-06 5.43 5.44 5.44 1,680,900
2022-01-05 5.42 5.43 5.42 2,172,300
2022-01-04 5.35 5.36 5.35 1,672,800
2022-01-03 5.25 5.26 5.26 568,600
2021-12-31 5.20 5.22 5.20 1,055,000
2021-12-30 5.27 5.28 5.28 1,086,400
2021-12-29 5.22 5.23 5.22 1,197,600
2021-12-28 5.21 5.22 5.22 281,700
2021-12-27 5.17 5.20 5.17 234,900
2021-12-24 5.19 5.20 5.20 245,400
2021-12-23 5.16 5.17 5.17 954,200
2021-12-22 5.09 5.11 5.11 1,054,000
2021-12-21 5.20 5.22 5.21 1,721,000
2021-12-20 5.06 5.09 5.07 1,803,200
2021-12-17 5.20 5.22 5.20 4,190,700
2021-12-16 5.31 5.32 5.31 2,387,200
2021-12-15 5.40 5.41 5.41 1,293,300
2021-12-14 5.44 5.45 5.44 2,112,900
2021-12-13 5.48 5.49 5.48 1,263,300
2021-12-10 5.48 5.49 5.48 1,371,400
2021-12-09 5.54 5.55 5.54 2,036,700
2021-12-08 5.51 5.52 5.51 1,841,400
2021-12-07 5.55 5.57 5.56 2,504,800
2021-12-06 5.51 5.52 5.51 1,635,700
2021-12-03 5.53 5.54 5.53 3,437,200
2021-12-02 5.47 5.48 5.48 2,392,400
2021-12-01 5.50 5.51 5.51 5,453,600
2021-11-30 5.39 5.40 5.40 5,784,800
2021-11-29 5.55 5.56 5.56 2,554,700
2021-11-26 5.52 5.53 5.52 3,177,000
2021-11-25 5.63 5.64 5.63 1,781,600
2021-11-24 5.69 5.70 5.70 1,902,200
2021-11-23 5.71 5.72 5.71 3,940,600
2021-11-22 5.75 5.77 5.75 1,711,800
2021-11-19 5.76 5.79 5.78 2,038,800
2021-11-18 5.72 5.73 5.72 2,127,400
2021-11-17 5.77 5.78 5.77 2,288,200
2021-11-16 5.75 5.76 5.75 2,290,000
2021-11-15 5.72 5.74 5.73 2,554,200
2021-11-12 5.67 5.68 5.68 1,687,700
2021-11-11 5.67 5.68 5.67 2,855,700
2021-11-10 5.65 5.66 5.66 2,526,200
2021-11-09 5.69 5.70 5.70 1,512,300
2021-11-08 5.71 5.72 5.72 3,581,800
2021-11-05 5.69 5.70 5.69 5,668,500
2021-11-03 5.61 5.62 5.61 3,699,200
2021-11-02 5.51 5.52 5.52 2,026,200
2021-11-01 5.48 5.49 5.48 3,129,000
2021-10-29 5.51 5.52 5.51 4,271,500
2021-10-28 5.43 5.45 5.45 9,506,100
2021-10-27 5.41 5.42 5.41 3,106,300
2021-10-26 5.34 5.35 5.34 5,723,100
2021-10-25 5.16 5.17 5.16 2,835,000
2021-10-22 5.22 5.23 5.23 2,488,300
2021-10-21 5.16 5.17 5.16 2,104,500
2021-10-20 5.09 5.10 5.10 2,381,400
2021-10-19 5.07 5.08 5.07 2,949,000
2021-10-18 5.00 5.01 5.00 1,546,200
2021-10-15 5.01 5.03 5.02 3,163,700
2021-10-14 4.94 4.95 4.95 1,247,600
2021-10-13 4.93 4.94 4.93 1,298,100
2021-10-12 4.92 4.93 4.92 1,388,300
2021-10-11 4.91 4.93 4.92 1,851,000
2021-10-08 4.90 4.92 4.92 2,833,800
2021-10-07 4.84 4.85 4.84 2,449,500
2021-10-06 4.84 4.85 4.85 1,551,700
2021-10-05 4.84 4.85 4.85 1,795,200
2021-10-04 4.86 4.87 4.86 2,588,500
2021-10-01 4.80 4.81 4.81 2,562,300
2021-09-30 4.80 4.81 4.80 4,376,200
2021-09-29 4.75 4.76 4.75 1,905,800
2021-09-28 4.77 4.78 4.78 1,980,700
2021-09-27 4.77 4.78 4.77 3,685,300
2021-09-24 4.66 4.67 4.67 3,046,200
2021-09-23 4.61 4.62 4.61 3,320,700
2021-09-22 4.42 4.43 4.42 1,694,100
2021-09-21 4.39 4.41 4.40 3,211,400
2021-09-20 4.33 4.35 4.33 4,538,600
2021-09-17 4.52 4.53 4.53 8,825,800
2021-09-16 4.65 4.67 4.66 4,324,700
2021-09-15 4.67 4.69 4.68 3,712,800
2021-09-14 4.63 4.64 4.63 2,146,900
2021-09-13 4.75 4.76 4.75 2,127,200
2021-09-10 4.79 4.80 4.80 2,226,500
2021-09-09 4.84 4.85 4.85 4,789,600
2021-09-08 4.83 4.84 4.84 9,909,989
2021-09-07 4.72 4.73 4.73 9,242,400
2021-09-06 4.19 4.20 4.20 1,206,000
2021-09-03 4.22 4.23 4.22 1,588,800
2021-09-02 4.29 4.30 4.29 1,500,600
2021-09-01 4.26 4.27 4.26 1,334,400
2021-08-31 4.20 4.21 4.20 2,532,500
2021-08-30 4.25 4.26 4.25 1,960,400
2021-08-27 4.25 4.26 4.26 1,227,400
2021-08-26 4.22 4.23 4.22 1,543,100
2021-08-25 4.22 4.23 4.23 1,524,300
2021-08-24 4.28 4.29 4.28 2,691,700
2021-08-23 4.17 4.18 4.17 1,577,500
2021-08-20 4.17 4.18 4.17 1,922,300
2021-08-19 4.21 4.22 4.22 1,975,700
2021-08-18 4.27 4.28 4.28 1,970,100
2021-08-17 4.27 4.28 4.27 2,810,900
2021-08-16 4.29 4.30 4.30 2,809,200
2021-08-13 4.31 4.32 4.32 1,859,100
2021-08-12 4.32 4.33 4.33 1,652,500
2021-08-11 4.34 4.35 4.35 2,105,300
2021-08-10 4.38 4.39 4.39 2,623,500
2021-08-06 4.43 4.44 4.43 1,631,800
2021-08-05 4.45 4.46 4.46 3,322,900
2021-08-04 4.54 4.55 4.55 2,103,900
2021-08-03 4.57 4.58 4.57 1,509,100
2021-08-02 4.58 4.60 4.60 1,652,100
2021-07-30 4.54 4.55 4.54 2,536,500
2021-07-29 4.57 4.58 4.57 1,077,900
2021-07-28 4.60 4.62 4.61 2,361,700
2021-07-27 4.69 4.70 4.70 1,573,500
2021-07-26 4.68 4.69 4.68 1,018,200
2021-07-23 4.72 4.73 4.72 932,100
2021-07-22 4.73 4.74 4.74 1,317,300
2021-07-21 4.72 4.73 4.73 2,729,100
2021-07-19 4.63 4.67 4.66 2,321,000
2021-07-16 4.67 4.68 4.68 2,181,900
2021-07-15 4.63 4.64 4.64 1,077,200
2021-07-14 4.61 4.62 4.61 1,911,700
2021-07-13 4.64 4.66 4.64 4,059,600
2021-07-12 4.69 4.70 4.69 3,087,400
2021-07-09 4.74 4.75 4.74 2,363,900
2021-07-08 4.73 4.74 4.74 2,292,400
2021-07-07 4.75 4.76 4.75 1,255,400
2021-07-06 4.75 4.76 4.75 843,000
2021-07-05 4.74 4.76 4.76 859,300
2021-07-02 4.75 4.76 4.76 1,310,700
2021-07-01 4.74 4.75 4.74 1,884,500
2021-06-30 4.76 4.77 4.76 2,561,900
2021-06-29 4.73 4.74 4.73 2,155,200
2021-06-28 4.76 4.77 4.77 1,913,100
2021-06-25 4.80 4.81 4.81 2,081,400
2021-06-24 4.82 4.83 4.82 1,399,900
2021-06-23 4.83 4.84 4.84 1,950,400
2021-06-22 4.85 4.86 4.86 1,977,300
2021-06-21 4.88 4.89 4.88 2,576,150
2021-06-18 5.02 5.03 5.03 6,603,900
2021-06-17 4.97 4.98 4.98 1,416,100
2021-06-16 4.94 4.95 4.94 2,539,600
2021-06-15 4.94 4.95 4.95 1,720,700
2021-06-14 4.91 4.93 4.93 1,369,000
2021-06-11 4.91 4.92 4.92 1,276,600
2021-06-10 4.94 4.95 4.94 1,441,600
2021-06-09 4.89 4.90 4.89 921,300
2021-06-08 4.92 4.93 4.92 1,156,300
2021-06-07 4.94 4.96 4.95 1,324,100
2021-06-04 4.95 4.96 4.95 2,579,300
2021-06-03 4.96 4.97 4.97 1,376,600
2021-06-02 4.91 4.92 4.92 1,373,300
2021-06-01 4.88 4.89 4.89 698,300
2021-05-31 4.86 4.88 4.86 1,176,100
2021-05-28 4.90 4.91 4.90 1,991,500
2021-05-27 4.90 4.91 4.90 4,388,600
2021-05-26 4.82 4.83 4.83 1,970,700
2021-05-25 4.82 4.83 4.83 1,970,700
2021-05-24 4.74 4.75 4.74 866,900
2021-05-21 4.76 4.78 4.76 816,600
2021-05-20 4.78 4.79 4.79 2,134,000
2021-05-19 4.76 4.78 4.76 1,413,000
2021-05-18 4.79 4.81 4.79 1,367,300
2021-05-17 4.75 4.76 4.75 1,015,400
2021-05-14 4.77 4.78 4.77 2,284,700
2021-05-12 4.89 4.90 4.89 1,306,100
2021-05-11 4.90 4.91 4.91 3,558,300
2021-05-10 4.85 4.86 4.86 1,567,900
2021-05-07 4.85 4.86 4.86 726,700
2021-05-06 4.85 4.87 4.86 1,226,100
2021-05-05 4.84 4.85 4.84 2,013,700
2021-05-04 4.85 4.87 4.85 1,923,500
2021-05-03 4.90 4.91 4.90 2,108,514
2021-04-30 4.92 4.95 4.95 3,194,200
2021-04-29 4.98 4.99 4.98 2,358,580
2021-04-28 4.98 4.99 4.98 1,491,700
2021-04-27 4.99 5.00 5.00 1,606,600
2021-04-26 4.99 5.00 4.99 884,600
2021-04-23 4.98 4.99 4.99 1,490,300
2021-04-22 4.98 4.99 4.99 1,645,300
2021-04-21 4.99 5.00 5.00 3,183,800
2021-04-20 5.01 5.02 5.02 1,817,400
2021-04-19 5.00 5.01 5.00 1,309,000
2021-04-16 5.00 5.01 5.00 2,159,300
2021-04-15 4.98 5.01 4.98 2,009,500
2021-04-14 4.96 4.97 4.96 1,996,800
2021-04-13 4.96 4.97 4.96 2,344,100
2021-04-12 4.97 4.98 4.98 2,276,162
2021-04-09 4.96 4.97 4.97 2,626,700
2021-04-08 4.95 4.96 4.95 2,555,800
2021-04-07 4.95 4.96 4.96 3,489,600
2021-04-06 4.99 5.00 5.00 1,625,700
2021-04-05 4.96 4.97 4.97 873,700
2021-04-02 4.92 4.93 4.93 1,488,500
2021-04-01 4.92 4.93 4.93 1,488,500
2021-03-31 4.91 4.94 4.91 3,128,800
2021-03-30 4.98 4.99 4.98 2,201,000
2021-03-29 4.91 4.92 4.91 1,168,400
2021-03-26 4.93 4.94 4.93 1,390,000
2021-03-25 4.82 4.84 4.82 1,986,900
2021-03-24 5.01 5.02 5.01 2,497,600
2021-03-23 5.04 5.05 5.04 1,479,500
2021-03-22 5.03 5.04 5.03 1,389,800
2021-03-19 4.95 4.96 4.95 4,117,100
2021-03-18 5.05 5.06 5.06 2,244,100
2021-03-17 5.03 5.04 5.03 1,999,100
2021-03-16 5.09 5.10 5.09 1,730,600
2021-03-15 5.15 5.16 5.15 1,914,300
2021-03-12 5.16 5.17 5.17 3,863,400
2021-03-11 5.24 5.26 5.26 1,935,700
2021-03-10 5.24 5.27 5.26 4,702,200
2021-03-09 5.20 5.22 5.20 5,410,500
2021-03-08 4.94 4.95 4.94 2,420,100
2021-03-05 4.88 4.89 4.88 1,816,700
2021-03-04 4.84 4.85 4.85 1,313,700
2021-03-03 4.82 4.84 4.84 2,191,706
2021-03-02 4.76 4.78 4.78 1,726,400
2021-03-01 4.76 4.77 4.76 1,052,900
2021-02-26 4.80 4.82 4.82 5,363,800
2021-02-25 4.77 4.78 4.78 2,923,800
2021-02-24 4.72 4.74 4.72 4,012,800
2021-02-23 4.64 4.66 4.66 1,966,800
2021-02-22 4.59 4.60 4.59 1,800,775
2021-02-19 4.57 4.58 4.57 3,558,200
2021-02-18 4.57 4.59 4.57 3,062,000
2021-02-17 4.58 4.59 4.58 2,598,000
2021-02-16 4.59 4.60 4.60 2,970,700
2021-02-15 4.59 4.60 4.60 1,156,400
2021-02-12 4.56 4.59 4.59 1,466,900
2021-02-11 4.56 4.59 4.59 1,466,900
2021-02-10 4.56 4.58 4.57 1,460,500
2021-02-09 4.54 4.55 4.55 1,494,900
2021-02-08 4.54 4.55 4.54 1,670,900
2021-02-05 4.54 4.56 4.54 2,148,100
2021-02-04 4.59 4.60 4.60 2,307,000
2021-02-03 4.56 4.59 4.56 1,819,100
2021-02-02 4.57 4.59 4.58 2,859,500
2021-02-01 4.55 4.56 4.56 1,968,400
2021-01-29 4.61 4.63 4.63 3,019,200
2021-01-28 4.60 4.61 4.61 2,043,300
2021-01-27 4.66 4.68 4.68 1,843,600
2021-01-26 4.60 4.61 4.60 2,230,300
2021-01-25 4.63 4.64 4.64 1,829,700
2021-01-22 4.59 4.60 4.60 3,421,500
2021-01-21 4.63 4.64 4.63 3,558,800
2021-01-20 4.63 4.64 4.63 2,053,400
2021-01-19 4.61 4.62 4.62 2,627,800
2021-01-18 4.55 4.56 4.55 5,222,000
2021-01-15 4.60 4.63 4.61 10,540,400
2021-01-14 4.60 4.62 4.61 3,975,500
2021-01-13 4.53 4.54 4.54 2,524,800
2021-01-12 4.43 4.44 4.43 1,694,400
2021-01-11 4.39 4.42 4.40 1,769,400
2021-01-08 4.29 4.30 4.30 1,565,900
2021-01-07 4.23 4.24 4.23 1,884,400
2021-01-06 4.29 4.31 4.31 1,961,300
2021-01-05 4.24 4.26 4.26 2,710,500
2021-01-04 4.11 4.12 4.11 1,777,400
2021-01-01 4.13 4.15 4.13 1,308,100
2020-12-31 4.13 4.15 4.13 1,308,100
2020-12-30 4.16 4.17 4.17 1,139,600
2020-12-29 4.15 4.16 4.15 366,500
2020-12-28 4.16 4.17 4.16 728,000
2020-12-25 4.18 4.19 4.19 504,900
2020-12-24 4.18 4.19 4.19 504,900
2020-12-23 4.20 4.21 4.21 1,086,800
2020-12-22 4.22 4.24 4.24 2,006,800
2020-12-21 4.20 4.21 4.21 1,989,400
2020-12-18 4.15 4.17 4.16 3,873,400
2020-12-17 4.14 4.15 4.14 1,447,800
2020-12-16 4.15 4.17 4.15 3,311,700
2020-12-15 4.20 4.21 4.21 2,443,300
2020-12-14 4.23 4.24 4.23 2,692,800
2020-12-11 4.27 4.28 4.28 2,871,800
2020-12-10 4.32 4.33 4.32 1,892,000
2020-12-09 4.33 4.34 4.33 1,421,500
2020-12-08 4.31 4.33 4.32 1,689,700
2020-12-07 4.30 4.31 4.31 2,291,700
2020-12-04 4.25 4.26 4.25 1,341,400
2020-12-03 4.26 4.27 4.26 2,186,556
2020-12-02 4.21 4.23 4.23 1,642,700
2020-12-01 4.19 4.20 4.19 1,306,000
2020-11-30 4.07 4.08 4.07 6,727,619
2020-11-27 4.22 4.23 4.22 1,454,400
2020-11-26 4.26 4.27 4.26 2,028,600
2020-11-25 4.31 4.32 4.32 3,448,600
2020-11-24 4.26 4.28 4.26 2,560,000
2020-11-23 4.28 4.29 4.29 1,661,900
2020-11-20 4.28 4.29 4.29 2,384,500
2020-11-19 4.22 4.25 4.22 1,710,800
2020-11-18 4.29 4.30 4.30 1,892,400
2020-11-17 4.24 4.26 4.26 1,599,200
2020-11-16 4.17 4.18 4.17 1,061,600
2020-11-13 4.16 4.18 4.16 1,129,000
2020-11-12 4.19 4.20 4.20 2,986,300
2020-11-11 4.23 4.24 4.24 2,768,200
2020-11-10 4.19 4.20 4.20 5,213,500
2020-11-09 3.89 3.90 3.90 543,400
2020-11-06 3.89 3.90 3.90 941,800
2020-11-05 3.89 3.90 3.90 989,100
2020-11-04 3.84 3.86 3.86 949,700
2020-11-03 3.83 3.84 3.84 1,205,000
2020-11-02 3.73 3.75 3.75 1,158,500
2020-10-30 3.66 3.68 3.67 2,262,225
2020-10-29 3.72 3.73 3.72 1,625,300
2020-10-28 3.74 3.75 3.75 1,611,500
2020-10-27 3.78 3.79 3.78 766,500
2020-10-26 3.80 3.82 3.82 970,300
2020-10-23 3.77 3.78 3.77 2,674,100
2020-10-22 3.81 3.82 3.81 2,473,800
2020-10-21 3.82 3.84 3.83 1,637,800
2020-10-20 3.83 3.86 3.86 1,585,500
2020-10-19 3.82 3.83 3.83 1,048,300
2020-10-16 3.76 3.77 3.76 1,277,000
2020-10-15 3.77 3.79 3.79 1,560,100
2020-10-14 3.78 3.80 3.78 755,500
2020-10-13 3.81 3.82 3.81 1,107,600
2020-10-12 3.77 3.78 3.77 1,285,400
2020-10-09 3.75 3.77 3.76 1,115,700
2020-10-08 3.82 3.83 3.82 932,000
2020-10-07 3.82 3.83 3.83 1,532,100
2020-10-06 3.80 3.81 3.81 1,250,000
2020-10-05 3.76 3.78 3.76 1,402,700
2020-10-02 3.72 3.73 3.72 934,800
2020-10-01 3.73 3.74 3.74 1,006,700
2020-09-30 3.69 3.72 3.71 3,259,300
2020-09-29 3.64 3.65 3.65 1,248,800
2020-09-28 3.66 3.67 3.66 1,458,300
2020-09-25 3.64 3.65 3.65 1,563,700
2020-09-24 3.61 3.63 3.61 2,682,000
2020-09-23 3.65 3.66 3.65 2,054,000
2020-09-22 3.68 3.69 3.68 2,324,600
2020-09-21 3.72 3.73 3.72 1,918,100
2020-09-18 3.72 3.73 3.72 5,723,000
2020-09-17 3.78 3.79 3.78 2,012,600
2020-09-16 3.83 3.84 3.84 1,978,900
2020-09-15 3.76 3.77 3.76 2,111,000
2020-09-14 3.80 3.81 3.80 1,077,500
2020-09-11 3.80 3.81 3.80 1,659,000
2020-09-10 3.88 3.90 3.90 1,743,000
2020-09-09 3.91 3.92 3.92 2,313,000
2020-09-08 3.87 3.89 3.89 889,000
2020-09-07 3.87 3.88 3.88 870,200
2020-09-04 3.89 3.90 3.89 1,682,918
2020-09-03 3.92 3.95 3.95 2,442,800
2020-09-02 3.89 3.90 3.90 1,658,200
2020-09-01 3.88 3.90 3.90 1,727,000
2020-08-31 3.83 3.84 3.83 4,678,200
2020-08-28 3.90 3.91 3.90 1,010,800
2020-08-27 3.89 3.90 3.90 1,306,500
2020-08-26 3.93 3.94 3.93 1,470,200
2020-08-25 3.91 3.92 3.91 1,740,100
2020-08-24 3.91 3.94 3.94 1,857,600
2020-08-21 3.83 3.86 3.86 2,936,000
2020-08-20 3.74 3.75 3.75 2,204,300
2020-08-19 3.84 3.86 3.85 1,584,100
2020-08-18 3.81 3.82 3.82 2,903,400
2020-08-17 3.73 3.74 3.74 1,329,600
2020-08-14 3.67 3.68 3.67 6,155,300
2020-08-13 3.76 3.79 3.79 3,873,700
2020-08-12 3.72 3.73 3.73 2,604,200
2020-08-11 3.72 3.73 3.72 2,842,000
2020-08-10 3.69 3.70 3.70 1,632,100
2020-08-07 3.69 3.70 3.70 1,632,100
2020-08-06 3.66 3.69 3.67 6,486,400
2020-08-05 3.72 3.73 3.72 3,754,900
2020-08-04 3.77 3.79 3.79 5,069,000
2020-08-03 3.75 3.76 3.76 5,373,463
2020-07-30 3.78 3.80 3.79 4,642,300
2020-07-29 3.72 3.74 3.72 2,096,700
2020-07-28 3.77 3.78 3.77 1,550,400
2020-07-27 3.77 3.78 3.77 2,987,600
2020-07-24 3.87 3.88 3.88 1,397,400
2020-07-23 3.88 3.89 3.88 1,599,700
2020-07-22 3.91 3.93 3.92 2,075,600
2020-07-21 3.93 3.95 3.93 3,627,100
2020-07-20 4.01 4.02 4.01 1,369,500
2020-07-17 4.00 4.01 4.00 1,945,200
2020-07-16 3.96 3.98 3.96 1,655,400
2020-07-15 3.99 4.01 4.00 1,440,600
2020-07-14 3.96 3.98 3.96 2,499,900
2020-07-13 4.04 4.05 4.05 1,640,600
2020-07-10 4.03 4.04 4.04 2,769,700
2020-07-09 4.03 4.04 4.04 2,769,700
2020-07-08 4.12 4.14 4.14 822,300
2020-07-07 4.07 4.08 4.07 1,580,600
2020-07-06 4.16 4.17 4.17 1,752,600
2020-07-03 4.07 4.08 4.08 1,185,300
2020-07-02 4.11 4.12 4.12 2,102,400
2020-07-01 4.11 4.12 4.11 722,300
2020-06-30 4.10 4.13 4.13 2,048,800
2020-06-29 4.06 4.09 4.07 862,200
2020-06-26 4.04 4.06 4.05 691,800
2020-06-25 4.02 4.03 4.02 1,411,800
2020-06-24 4.12 4.14 4.13 1,691,000
2020-06-23 4.15 4.17 4.17 1,783,400
2020-06-22 4.19 4.20 4.19 3,197,800
2020-06-19 4.05 4.06 4.05 10,523,300
2020-06-18 4.00 4.01 4.00 1,997,100
2020-06-17 4.00 4.02 4.00 1,292,600
2020-06-16 4.00 4.01 4.01 4,876,200
2020-06-15 3.93 3.94 3.93 3,822,500
2020-06-12 4.02 4.04 4.03 4,131,400
2020-06-11 4.03 4.04 4.03 3,537,100
2020-06-10 4.28 4.29 4.29 2,639,900
2020-06-09 4.38 4.39 4.39 3,395,400
2020-06-08 4.37 4.38 4.38 2,603,700
2020-06-05 4.26 4.27 4.26 3,008,200
2020-06-04 4.19 4.20 4.20 1,958,700
2020-06-03 4.10 4.12 4.12 2,839,400
2020-06-02 4.07 4.08 4.07 4,259,400
2020-06-01 4.06 4.07 4.07 5,501,200
2020-05-29 3.76 3.77 3.76 5,769,600
2020-05-28 3.66 3.67 3.67 3,173,300
2020-05-27 3.63 3.64 3.64 5,096,200
2020-05-26 3.49 3.50 3.49 4,365,700
2020-05-25 3.51 3.53 3.52 7,500,700
2020-05-22 3.51 3.53 3.52 7,500,700
2020-05-21 3.77 3.78 3.78 2,440,000
2020-05-20 3.87 3.88 3.87 1,056,900
2020-05-19 3.90 3.91 3.91 2,373,100
2020-05-18 3.82 3.85 3.82 1,480,600
2020-05-15 3.84 3.85 3.85 1,623,600
2020-05-14 3.91 3.92 3.92 1,975,900
2020-05-13 3.97 3.98 3.98 7,025,600
2020-05-12 4.08 4.09 4.08 1,315,000
2020-05-11 4.14 4.16 4.15 1,164,700
2020-05-08 4.10 4.11 4.11 2,418,000
2020-05-07 4.05 4.06 4.05 3,559,400
2020-05-06 4.05 4.06 4.05 3,559,400
2020-05-05 4.07 4.08 4.08 1,552,200
2020-05-04 4.11 4.13 4.13 1,792,100
2020-05-01 4.21 4.22 4.21 3,062,025
2020-04-30 4.21 4.22 4.21 3,062,025
2020-04-29 4.15 4.16 4.15 1,916,400
2020-04-28 4.07 4.10 4.10 2,863,300
2020-04-27 4.13 4.14 4.14 2,815,300
2020-04-24 4.00 4.01 4.00 3,273,700
2020-04-23 4.06 4.07 4.07 1,812,700
2020-04-22 4.03 4.04 4.04 2,560,900
2020-04-21 4.07 4.11 4.07 2,338,900
2020-04-20 4.17 4.19 4.17 1,746,300
2020-04-17 4.28 4.29 4.28 2,408,700
2020-04-16 4.29 4.30 4.29 2,470,700
2020-04-15 4.32 4.33 4.33 2,851,179
2020-04-14 4.31 4.32 4.32 2,726,877
2020-04-13 4.25 4.26 4.26 900,000
2020-04-10 4.22 4.25 4.25 3,221,724
2020-04-09 4.22 4.25 4.25 3,221,724
2020-04-08 4.10 4.11 4.11 2,506,600
2020-04-07 4.15 4.17 4.17 3,266,017
2020-04-06 4.01 4.02 4.02 1,752,800
2020-04-03 3.87 3.89 3.89 3,112,484
2020-04-02 3.79 3.80 3.80 1,810,200
2020-04-01 3.83 3.84 3.84 2,721,400
2020-03-31 3.73 3.75 3.75 4,330,958
2020-03-30 3.76 3.79 3.79 2,536,300
2020-03-27 3.87 3.88 3.88 2,557,000
2020-03-26 3.85 3.89 3.89 3,726,000
2020-03-25 3.84 3.85 3.84 3,108,200
2020-03-24 3.69 3.70 3.70 5,010,500
2020-03-23 3.63 3.66 3.64 4,717,600
2020-03-20 3.90 3.92 3.90 7,319,200
2020-03-19 3.88 3.93 3.88 3,850,600
2020-03-18 4.17 4.20 4.20 6,134,700
2020-03-17 4.23 4.24 4.24 3,543,400
2020-03-16 4.15 4.16 4.15 3,596,600
2020-03-13 4.39 4.42 4.39 7,072,500
2020-03-12 4.55 4.56 4.55 3,803,600
2020-03-11 4.57 4.58 4.57 3,812,200
2020-03-10 4.68 4.70 4.70 3,437,500
2020-03-09 4.54 4.55 4.55 4,294,254
2020-03-06 4.90 4.91 4.90 3,495,000
2020-03-05 5.04 5.05 5.05 2,323,200
2020-03-04 4.98 4.99 4.99 1,963,200
2020-03-03 4.97 4.99 4.98 2,484,900
2020-03-02 4.89 4.90 4.90 2,860,900
2020-02-28 4.90 4.91 4.91 5,655,500
2020-02-27 5.03 5.04 5.03 2,477,700
2020-02-26 5.13 5.14 5.14 4,201,900
2020-02-25 5.23 5.24 5.23 2,087,400
2020-02-24 5.23 5.24 5.23 2,532,600
2020-02-21 5.28 5.29 5.29 5,306,000
2020-02-20 5.45 5.45 5.48 440,600
2020-02-19 5.50 5.52 5.50 1,025,900
2020-02-18 5.47 5.48 5.48 753,200
2020-02-17 5.47 5.49 5.47 480,200
2020-02-14 5.49 5.51 5.51 1,448,900
2020-02-13 5.46 5.47 5.47 1,235,300
2020-02-12 5.48 5.49 5.49 1,736,500
2020-02-11 5.41 5.42 5.41 717,600
2020-02-10 5.44 5.45 5.45 1,000,100
2020-02-07 5.45 5.46 5.45 2,051,200
2020-02-06 5.49 5.50 5.50 1,493,200
2020-02-05 5.43 5.44 5.44 1,738,700
2020-02-04 5.36 5.38 5.38 2,033,200
2020-02-03 5.27 5.28 5.27 1,576,200
2020-01-31 5.33 5.34 5.33 4,123,000
2020-01-30 5.39 5.40 5.40 5,961,600
2020-01-29 5.49 5.50 5.49 1,017,300
2020-01-28 5.48 5.50 5.49 3,010,900
2020-01-27 5.56 5.57 5.57 1,379,000
2020-01-24 5.56 5.57 5.57 1,379,000
2020-01-23 5.56 5.57 5.57 2,466,100
2020-01-22 5.58 5.59 5.59 3,433,600
2020-01-21 5.67 5.68 5.68 1,527,500
2020-01-20 5.78 5.79 5.79 876,800
2020-01-17 5.81 5.82 5.82 2,850,900
2020-01-16 5.80 5.81 5.81 1,876,500
2020-01-15 5.78 5.79 5.79 5,995,200
2020-01-14 5.73 5.75 5.75 2,014,300
2020-01-13 5.66 5.67 5.66 907,800
2020-01-10 5.64 5.66 5.64 1,447,000
2020-01-09 5.69 5.70 5.70 2,261,100
2020-01-08 5.72 5.73 5.73 1,926,100
2020-01-07 5.64 5.65 5.65 1,524,200
2020-01-06 5.74 5.75 5.74 1,850,600
2020-01-03 5.77 5.78 5.78 1,389,500
2020-01-02 5.78 5.79 5.78 855,500
2020-01-01 5.75 5.76 5.75 1,174,000
2019-12-31 5.75 5.76 5.75 1,174,000
2019-12-30 5.77 5.78 5.78 1,662,140
2019-12-27 5.71 5.73 5.73 1,158,400
2019-12-26 5.68 5.69 5.69 858,300
2019-12-25 5.73 5.74 5.74 1,180,300
2019-12-24 5.73 5.74 5.74 1,180,300
2019-12-23 5.68 5.69 5.68 1,540,600
2019-12-20 5.67 5.68 5.68 3,026,700
2019-12-19 5.58 5.61 5.61 2,331,500
2019-12-18 5.55 5.56 5.55 2,394,600
2019-12-17 5.52 5.54 5.52 2,401,700
2019-12-16 5.61 5.63 5.61 2,639,100
2019-12-13 5.53 5.54 5.54 1,440,900
2019-12-12 5.50 5.51 5.50 1,183,400
2019-12-11 5.47 5.48 5.47 875,800
2019-12-10 5.50 5.52 5.50 1,309,800
2019-12-09 5.52 5.54 5.53 1,645,000
2019-12-06 5.45 5.47 5.46 1,295,600
2019-12-05 5.42 5.43 5.42 1,142,300
2019-12-04 5.39 5.40 5.39 994,700
2019-12-03 5.41 5.43 5.43 1,703,100
2019-12-02 5.43 5.44 5.43 1,292,900
2019-11-29 5.49 5.50 5.50 2,051,800
2019-11-28 5.43 5.45 5.44 971,600
2019-11-27 5.48 5.49 5.48 2,051,300
2019-11-26 5.42 5.43 5.43 7,098,300
2019-11-25 5.43 5.44 5.44 4,679,200
2019-11-22 5.35 5.36 5.36 1,598,700
2019-11-21 5.27 5.28 5.27 2,340,700
2019-11-20 5.37 5.38 5.37 1,730,900
2019-11-19 5.42 5.43 5.43 2,865,500
2019-11-18 5.48 5.49 5.49 1,753,400
2019-11-15 5.39 5.40 5.39 1,573,500
2019-11-14 5.39 5.40 5.39 2,026,100
2019-11-13 5.41 5.42 5.41 2,526,100
2019-11-12 5.57 5.60 5.60 2,782,700
2019-11-11 5.46 5.47 5.47 3,716,800
2019-11-08 5.61 5.63 5.62 2,697,300
2019-11-07 5.68 5.70 5.70 3,388,300
2019-11-06 5.54 5.55 5.54 10,003,000
2019-11-05 5.43 5.45 5.44 3,455,700
2019-11-04 5.41 5.43 5.41 2,360,200
2019-11-01 5.51 5.52 5.52 1,743,000
2019-10-31 5.50 5.51 5.50 3,869,000
2019-10-30 5.34 5.35 5.34 4,626,600
2019-10-29 5.32 5.35 5.32 5,513,600
2019-10-28 5.40 5.41 5.40 2,851,800
2019-10-25 5.40 5.41 5.40 2,851,800
2019-10-24 5.42 5.43 5.43 2,188,700
2019-10-23 5.41 5.42 5.41 2,056,200
2019-10-22 5.49 5.50 5.50 2,356,500
2019-10-21 5.38 5.40 5.38 1,342,000
2019-10-18 5.40 5.41 5.41 2,042,700
2019-10-17 5.40 5.41 5.40 4,792,500
2019-10-16 5.44 5.45 5.44 5,086,400
2019-10-15 5.52 5.54 5.52 3,106,300
2019-10-14 5.50 5.51 5.51 912,100
2019-10-11 5.44 5.45 5.45 2,153,300
2019-10-10 5.39 5.40 5.40 3,377,500
2019-10-09 5.44 5.45 5.45 3,029,700
2019-10-08 5.45 5.46 5.45 4,305,500
2019-10-07 5.50 5.51 5.51 871,000
2019-10-04 5.50 5.51 5.50 2,086,100
2019-10-03 5.49 5.50 5.50 2,752,100
2019-10-02 5.50 5.51 5.50 2,589,600
2019-10-01 5.57 5.60 5.57 2,199,200
2019-09-30 5.61 5.62 5.62 2,302,200
2019-09-27 5.64 5.65 5.65 1,894,500
2019-09-26 5.62 5.65 5.62 4,466,500
2019-09-25 5.68 5.69 5.69 2,664,500
2019-09-24 5.69 5.70 5.69 4,494,100
2019-09-23 5.78 5.79 5.78 6,420,700
2019-09-20 5.72 5.73 5.72 7,106,100
2019-09-19 5.70 5.74 5.70 4,679,000
2019-09-18 5.70 5.71 5.70 2,435,300
2019-09-17 5.65 5.66 5.65 2,139,400
2019-09-16 5.69 5.70 5.70 1,106,200
2019-09-13 5.74 5.75 5.75 1,769,100
2019-09-12 5.72 5.73 5.72 3,360,900
2019-09-11 5.87 5.89 5.89 3,064,500
2019-09-10 5.67 5.68 5.67 1,439,100
2019-09-09 5.68 5.71 5.69 1,222,200
2019-09-06 5.70 5.71 5.70 2,784,500
2019-09-05 5.74 5.75 5.75 3,757,200
2019-09-04 5.87 5.89 5.89 7,053,000
2019-09-03 5.44 5.45 5.44 1,371,700
2019-09-02 5.40 5.41 5.40 1,039,700
2019-08-30 5.46 5.47 5.46 2,270,800
2019-08-29 5.45 5.46 5.45 1,754,000
2019-08-28 5.50 5.52 5.50 1,564,800
2019-08-27 5.48 5.50 5.48 5,013,700
2019-08-26 5.41 5.42 5.42 6,178,500
2019-08-23 5.57 5.59 5.57 5,452,300
2019-08-22 5.68 5.70 5.70 4,202,400
2019-08-21 5.85 5.86 5.85 4,434,000
2019-08-20 5.85 5.86 5.85 6,000,200
2019-08-19 5.76 5.77 5.76 4,587,100
2019-08-16 5.67 5.68 5.67 6,032,500
2019-08-15 5.55 5.57 5.57 7,337,700
2019-08-14 5.42 5.43 5.43 6,628,500
2019-08-13 5.38 5.41 5.40 6,286,800
2019-08-12 5.45 5.47 5.45 7,203,200
2019-08-09 5.45 5.47 5.45 7,203,200
2019-08-08 5.45 5.47 5.45 7,203,200
2019-08-07 5.52 5.55 5.52 5,161,300
2019-08-06 5.57 5.58 5.57 6,408,600
2019-08-05 5.74 5.75 5.74 4,290,600
2019-08-02 6.02 6.03 6.02 1,959,500
2019-08-01 6.09 6.10 6.09 1,340,800
2019-07-31 6.12 6.13 6.12 2,681,200
2019-07-30 6.28 6.29 6.28 2,587,200
2019-07-29 6.26 6.29 6.26 1,853,100
2019-07-26 6.40 6.42 6.40 1,192,400
2019-07-25 6.46 6.48 6.46 3,676,900
2019-07-24 6.50 6.52 6.51 2,352,100
2019-07-23 6.59 6.62 6.62 2,424,200
2019-07-22 6.52 6.54 6.52 2,130,300
2019-07-19 6.61 6.62 6.61 2,571,300
2019-07-18 6.57 6.58 6.57 3,012,900
2019-07-17 6.64 6.65 6.65 2,093,000
2019-07-16 6.64 6.65 6.64 2,219,400
2019-07-15 6.63 6.64 6.64 1,483,800
2019-07-12 6.65 6.69 6.69 1,975,500
2019-07-11 6.65 6.68 6.67 1,841,400
2019-07-10 6.64 6.65 6.65 1,093,900
2019-07-09 6.57 6.61 6.57 2,273,400
2019-07-08 6.63 6.67 6.67 1,212,900
2019-07-05 6.73 6.75 6.73 867,400
2019-07-04 6.74 6.75 6.75 1,225,400
2019-07-03 6.72 6.73 6.73 2,529,800
2019-07-02 6.74 6.77 6.77 2,654,400
2019-07-01 6.64 6.66 6.65 2,699,700
2019-06-28 6.43 6.44 6.44 3,792,600
2019-06-27 6.64 6.65 6.65 1,341,200
2019-06-26 6.74 6.76 6.76 1,944,000
2019-06-25 6.80 6.81 6.81 3,041,700
2019-06-24 6.66 6.69 6.69 1,436,100
2019-06-21 6.63 6.66 6.65 3,848,000
2019-06-20 6.69 6.70 6.70 1,236,200
2019-06-19 6.67 6.70 6.70 2,339,900
2019-06-18 6.61 6.63 6.63 1,386,000
2019-06-17 6.53 6.55 6.54 1,542,670
2019-06-14 6.52 6.62 6.62 1,508,800
2019-06-13 6.54 6.56 6.56 2,140,100
2019-06-12 6.63 6.64 6.63 1,998,100
2019-06-11 6.83 6.89 6.83 1,076,900
2019-06-10 6.82 6.84 6.84 602,300
2019-06-07 6.71 6.73 6.71 601,000
2019-06-06 6.71 6.72 6.72 2,520,400
2019-06-05 6.77 6.80 6.80 2,259,900
2019-06-04 6.77 6.80 6.80 2,259,900
2019-06-03 6.68 6.69 6.69 1,194,500
2019-05-31 6.52 6.57 6.52 4,113,100
2019-05-30 6.65 6.66 6.66 1,249,550
2019-05-29 6.75 6.77 6.77 1,409,467
2019-05-28 6.67 6.68 6.68 4,495,100
2019-05-27 6.84 6.85 6.84 467,900
2019-05-24 6.82 6.85 6.85 911,400
2019-05-23 6.75 6.76 6.75 1,104,000
2019-05-22 6.85 6.87 6.85 956,800
2019-05-21 6.77 6.78 6.77 1,057,400
2019-05-20 6.80 6.81 6.80 667,500
2019-05-17 6.80 6.81 6.80 667,500
2019-05-16 6.80 6.81 6.81 1,077,700
2019-05-15 6.80 6.81 6.80 844,100
2019-05-14 6.82 6.83 6.82 1,567,700
2019-05-13 6.94 6.95 6.95 494,600
2019-05-10 6.91 6.93 6.91 487,800
2019-05-09 6.95 6.96 6.96 810,000
2019-05-08 6.92 6.93 6.92 1,337,800
2019-05-07 7.06 7.08 7.06 2,427,000
2019-05-06 7.06 7.07 7.06 1,148,000
2019-05-03 7.20 7.21 7.20 1,605,900
2019-05-02 7.20 7.21 7.21 2,249,900
2019-05-01 6.97 6.99 6.97 1,161,428
2019-04-30 6.97 6.99 6.97 1,161,428
2019-04-29 6.92 6.94 6.92 763,900
2019-04-26 6.93 6.94 6.93 2,026,790
2019-04-25 6.99 7.02 6.99 2,762,700
2019-04-24 7.05 7.06 7.06 1,106,300
2019-04-23 7.00 7.04 7.00 1,146,500
2019-04-22 7.09 7.11 7.11 375,300
2019-04-19 7.10 7.11 7.10 1,012,700
2019-04-18 7.10 7.11 7.10 1,012,700
2019-04-17 7.09 7.11 7.09 1,119,200
2019-04-16 7.12 7.13 7.12 1,312,000
2019-04-15 7.11 7.12 7.11 1,042,300
2019-04-12 7.14 7.15 7.14 788,700
2019-04-11 7.16 7.17 7.17 1,993,300
2019-04-10 7.09 7.11 7.09 1,196,500
2019-04-09 7.07 7.08 7.07 1,624,000
2019-04-08 7.12 7.13 7.13 994,400
2019-04-05 7.18 7.19 7.18 882,500
2019-04-04 7.17 7.18 7.17 1,059,400
2019-04-03 7.18 7.20 7.20 933,300
2019-04-02 7.18 7.19 7.19 1,289,800
2019-04-01 7.26 7.28 7.28 2,677,500
2019-03-29 7.11 7.15 7.11 2,641,900
2019-03-28 7.23 7.25 7.23 3,548,500
2019-03-27 7.25 7.26 7.26 1,477,800
2019-03-26 7.13 7.14 7.14 1,405,500
2019-03-25 7.08 7.09 7.09 1,741,000
2019-03-22 7.25 7.26 7.25 1,795,700
2019-03-21 7.26 7.27 7.26 1,271,900
2019-03-20 7.40 7.41 7.40 1,829,900
2019-03-19 7.38 7.40 7.38 6,069,400
2019-03-18 7.43 7.44 7.44 687,100
2019-03-15 7.43 7.44 7.43 3,170,200
2019-03-14 7.41 7.42 7.42 3,500,500
2019-03-13 7.37 7.38 7.38 1,725,015
2019-03-12 7.49 7.51 7.51 1,843,700
2019-03-11 7.44 7.45 7.45 1,135,985
2019-03-08 7.47 7.51 7.51 2,354,569
2019-03-07 7.43 7.46 7.46 1,385,500
2019-03-06 7.35 7.36 7.35 1,174,692
2019-03-05 7.35 7.36 7.35 1,192,900
2019-03-04 7.37 7.39 7.39 1,175,723
2019-03-01 7.32 7.33 7.33 1,848,100
2019-02-28 7.15 7.17 7.17 2,019,900
2019-02-27 7.22 7.26 7.26 749,300
2019-02-26 7.27 7.29 7.29 1,011,800
2019-02-25 7.29 7.30 7.29 3,171,400
2019-02-22 7.27 7.28 7.28 1,437,800
2019-02-21 7.25 7.26 7.25 2,788,800
2019-02-20 7.12 7.15 7.15 1,352,100
2019-02-19 7.09 7.10 7.09 1,405,500
2019-02-18 7.04 7.05 7.05 664,800
2019-02-15 7.10 7.11 7.11 1,414,700
2019-02-14 7.14 7.16 7.14 1,612,500
2019-02-13 7.11 7.12 7.11 2,123,600
2019-02-12 7.10 7.11 7.10 2,173,200
2019-02-11 7.04 7.06 7.04 2,466,300
2019-02-08 7.06 7.07 7.06 1,555,523
2019-02-07 7.02 7.03 7.02 2,838,500
2019-02-06 6.98 6.99 6.99 1,233,700
2019-02-05 6.98 6.99 6.99 1,233,700
2019-02-04 6.98 6.99 6.99 1,233,700
2019-02-01 6.82 6.83 6.83 4,260,262
2019-01-31 7.13 7.17 7.17 2,346,185
2019-01-30 7.07 7.09 7.09 2,204,000
2019-01-29 7.03 7.04 7.03 3,132,581
2019-01-28 7.06 7.07 7.06 1,883,574
2019-01-25 7.07 7.08 7.07 1,722,700
2019-01-24 6.98 6.99 6.99 1,773,300
2019-01-23 6.94 6.95 6.95 2,072,300
2019-01-22 6.93 6.94 6.93 2,762,000
2019-01-21 6.93 6.95 6.95 2,263,500
2019-01-18 6.90 6.92 6.90 2,133,500
2019-01-17 6.95 6.96 6.96 1,612,789
2019-01-16 6.94 6.95 6.95 1,487,100
2019-01-15 6.91 6.93 6.93 2,654,300
2019-01-14 6.90 6.91 6.91 1,637,138
2019-01-11 6.92 6.93 6.92 1,830,843
2019-01-10 6.83 6.85 6.85 2,015,881
2019-01-09 6.74 6.75 6.75 2,940,713
2019-01-08 6.67 6.70 6.70 1,987,400
2019-01-07 6.59 6.60 6.59 1,903,300
2019-01-04 6.57 6.60 6.60 2,248,800
2019-01-03 6.40 6.41 6.40 1,154,200
2019-01-02 6.33 6.34 6.34 1,167,600
2019-01-01 6.30 6.39 6.30 694,000
2018-12-31 6.30 6.39 6.30 694,000
2018-12-28 6.40 6.41 6.40 1,113,300
2018-12-27 6.39 6.41 6.39 1,407,500
2018-12-26 6.37 6.41 6.37 411,700
2018-12-25 6.45 6.47 6.47 1,418,900
2018-12-24 6.45 6.47 6.47 1,418,900
2018-12-21 6.40 6.41 6.40 3,003,800
2018-12-20 6.50 6.53 6.53 1,578,600
2018-12-19 6.47 6.49 6.47 2,401,800
2018-12-18 6.41 6.46 6.41 1,685,200
2018-12-17 6.70 6.71 6.70 1,637,500
2018-12-14 6.66 6.67 6.66 2,123,600
2018-12-13 6.68 6.69 6.68 1,616,000
2018-12-12 6.67 6.68 6.68 1,787,200
2018-12-11 6.57 6.59 6.59 1,481,800
2018-12-10 6.45 6.49 6.45 1,173,100
2018-12-07 6.59 6.60 6.59 1,649,900
2018-12-06 6.54 6.55 6.54 1,380,900
2018-12-05 6.49 6.50 6.50 878,200
2018-12-04 6.47 6.48 6.48 1,002,700
2018-12-03 6.49 6.50 6.50 1,719,500
2018-11-30 6.51 6.52 6.51 4,629,200
2018-11-29 6.38 6.40 6.38 1,864,900
2018-11-28 6.39 6.40 6.40 1,340,800
2018-11-27 6.37 6.40 6.37 1,581,800
2018-11-26 6.45 6.46 6.46 827,700
2018-11-23 6.42 6.44 6.44 449,100
2018-11-22 6.39 6.40 6.40 552,600
2018-11-21 6.33 6.34 6.34 1,344,000
2018-11-20 6.41 6.42 6.41 856,800
2018-11-19 6.42 6.43 6.42 1,104,000
2018-11-16 6.34 6.37 6.37 2,154,700
2018-11-15 6.43 6.46 6.46 1,695,400
2018-11-14 6.29 6.30 6.30 1,309,200
2018-11-13 6.20 6.24 6.20 1,132,700
2018-11-12 6.17 6.18 6.18 2,403,900
2018-11-09 6.16 6.17 6.17 1,827,300
2018-11-08 6.08 6.11 6.11 1,987,300
2018-11-07 6.00 6.01 6.00 2,084,900
2018-11-06 6.01 6.02 6.02 709,200
2018-11-05 6.01 6.02 6.02 709,200
2018-11-02 6.06 6.08 6.06 2,370,600
2018-11-01 5.94 5.95 5.94 1,748,100
2018-10-31 5.91 5.92 5.92 2,404,100
2018-10-30 5.91 5.93 5.91 1,158,800
2018-10-29 5.99 6.00 5.99 632,800
2018-10-26 5.95 5.96 5.96 1,396,100
2018-10-25 5.99 6.00 6.00 1,117,800
2018-10-24 5.98 5.99 5.98 1,082,700
2018-10-23 6.02 6.04 6.02 1,625,300
2018-10-22 6.12 6.13 6.13 788,902
2018-10-19 6.07 6.09 6.09 1,764,800
2018-10-18 6.09 6.10 6.10 1,890,000
2018-10-17 6.10 6.11 6.10 910,200
2018-10-16 6.03 6.04 6.04 1,369,600
2018-10-15 6.03 6.04 6.03 586,900
2018-10-12 6.14 6.15 6.14 1,600,700
2018-10-11 6.08 6.09 6.08 2,224,563
2018-10-10 6.29 6.30 6.30 2,508,900
2018-10-09 6.32 6.33 6.32 702,500
2018-10-08 6.34 6.35 6.35 2,797,000
2018-10-05 6.29 6.30 6.30 1,084,400
2018-10-04 6.42 6.43 6.42 1,250,300
2018-10-03 6.54 6.55 6.55 982,900
2018-10-02 6.59 6.60 6.60 1,292,700
2018-10-01 6.66 6.67 6.66 578,200
2018-09-28 6.61 6.62 6.62 2,330,900
2018-09-27 6.59 6.60 6.59 850,200
2018-09-26 6.58 6.60 6.58 1,763,400
2018-09-25 6.66 6.67 6.67 944,200
2018-09-24 6.68 6.69 6.68 892,900
2018-09-21 6.69 6.70 6.69 3,489,500
2018-09-20 6.82 6.83 6.82 929,600
2018-09-19 6.79 6.80 6.80 2,496,500
2018-09-18 6.79 6.80 6.80 961,100
2018-09-17 6.81 6.82 6.82 552,000
2018-09-14 6.85 6.86 6.86 635,500
2018-09-13 6.85 6.86 6.85 1,199,600
2018-09-12 6.85 6.86 6.85 9,075,000
2018-09-11 6.75 6.77 6.77 1,082,100
2018-09-10 6.73 6.76 6.73 908,900
2018-09-07 6.75 6.76 6.76 1,297,295
2018-09-06 6.72 6.74 6.74 1,715,700
2018-09-05 6.80 6.81 6.80 1,555,100
2018-09-04 6.89 6.90 6.90 840,400
2018-09-03 6.93 6.94 6.93 935,378
2018-08-31 6.91 6.92 6.92 1,788,100
2018-08-30 6.91 6.92 6.91 1,030,900
2018-08-29 6.96 6.97 6.96 1,094,700
2018-08-28 6.98 6.99 6.98 1,052,400
2018-08-27 6.92 6.93 6.93 731,100
2018-08-24 6.89 6.90 6.90 1,423,761
2018-08-23 6.90 6.91 6.90 3,833,800
2018-08-22 6.89 6.90 6.90 1,249,200
2018-08-21 6.89 6.90 6.90 1,249,200
2018-08-20 6.90 6.91 6.90 905,400
2018-08-17 6.92 6.94 6.94 1,654,200
2018-08-16 6.84 6.85 6.85 1,686,100
2018-08-15 6.87 6.88 6.88 1,531,900
2018-08-14 6.95 6.96 6.95 1,759,900
2018-08-13 6.98 6.99 6.98 858,500
2018-08-10 7.03 7.04 7.03 1,255,200
2018-08-09 7.06 7.07 7.07 936,179
2018-08-08 7.06 7.07 7.07 936,179
2018-08-07 7.10 7.11 7.11 736,900
2018-08-06 7.08 7.10 7.10 502,900
2018-08-03 7.08 7.09 7.09 1,287,500
2018-08-02 7.20 7.21 7.20 981,700
2018-08-01 7.26 7.28 7.28 1,770,355
2018-07-31 7.27 7.28 7.27 3,343,500
2018-07-30 7.23 7.26 7.26 1,183,700
2018-07-27 7.21 7.23 7.23 728,100
2018-07-26 7.15 7.17 7.15 1,778,400
2018-07-25 7.14 7.15 7.14 2,363,600
2018-07-24 7.15 7.16 7.15 1,361,100
2018-07-23 7.19 7.20 7.20 372,800
2018-07-20 7.21 7.24 7.24 798,300
2018-07-19 7.22 7.23 7.23 1,054,500
2018-07-18 7.24 7.25 7.25 934,100
2018-07-17 7.19 7.20 7.19 1,280,100
2018-07-16 7.25 7.26 7.25 1,912,200
2018-07-13 7.28 7.30 7.28 794,800
2018-07-12 7.30 7.32 7.30 812,200
2018-07-11 7.32 7.34 7.34 958,500
2018-07-10 7.29 7.30 7.30 2,145,960
2018-07-09 7.14 7.15 7.15 1,240,100
2018-07-06 7.12 7.13 7.13 1,131,200
2018-07-05 7.09 7.10 7.10 575,800
2018-07-04 7.07 7.08 7.08 918,900
2018-07-03 7.09 7.10 7.09 1,831,000
2018-07-02 7.13 7.14 7.13 748,200
2018-06-29 7.15 7.16 7.15 1,783,400
2018-06-28 7.15 7.16 7.15 2,268,300
2018-06-27 7.18 7.19 7.19 1,197,300
2018-06-26 7.18 7.19 7.18 2,670,500
2018-06-25 7.25 7.26 7.25 1,876,100
2018-06-22 7.21 7.23 7.21 1,183,900
2018-06-21 7.20 7.21 7.20 1,145,700
2018-06-20 7.21 7.22 7.21 2,258,500
2018-06-19 7.06 7.07 7.06 2,464,704
2018-06-18 7.14 7.15 7.14 2,408,700
2018-06-15 7.37 7.40 7.40 3,963,100
2018-06-14 7.37 7.40 7.40 3,963,100
2018-06-13 7.31 7.32 7.31 978,000
2018-06-12 7.34 7.35 7.34 1,370,100
2018-06-11 7.31 7.32 7.31 477,100
2018-06-08 7.32 7.35 7.32 2,214,900
2018-06-07 7.33 7.35 7.35 3,350,000
2018-06-06 7.22 7.23 7.22 1,841,100
2018-06-05 7.23 7.24 7.23 1,255,100
2018-06-04 7.30 7.31 7.31 923,600
2018-06-01 7.27 7.28 7.27 1,706,800
2018-05-31 7.24 7.26 7.26 6,926,200
2018-05-30 7.26 7.28 7.28 1,506,400
2018-05-29 7.23 7.24 7.23 1,719,500
2018-05-28 7.23 7.24 7.23 1,719,500
2018-05-25 7.26 7.27 7.26 1,066,400
2018-05-24 7.21 7.22 7.22 1,473,500
2018-05-23 7.16 7.17 7.16 1,135,000
2018-05-22 7.18 7.19 7.19 393,300
2018-05-21 7.16 7.17 7.16 522,200
2018-05-18 7.16 7.19 7.16 1,582,000
2018-05-17 7.16 7.17 7.17 927,100
2018-05-16 7.14 7.15 7.15 3,728,400
2018-05-15 7.15 7.16 7.15 2,761,900
2018-05-14 7.21 7.22 7.21 4,391,500
2018-05-11 7.21 7.22 7.21 2,804,400
2018-05-10 7.26 7.27 7.26 2,432,600
2018-05-09 7.38 7.39 7.39 2,414,100
2018-05-08 7.31 7.35 7.35 1,857,400
2018-05-07 7.24 7.25 7.24 1,282,600
2018-05-04 7.29 7.30 7.30 1,839,300
2018-05-03 7.33 7.34 7.33 2,805,200
2018-05-02 7.34 7.35 7.35 2,745,900
2018-05-01 7.24 7.25 7.25 1,761,400
2018-04-30 7.24 7.25 7.25 1,761,400
2018-04-27 7.15 7.16 7.15 1,284,900
2018-04-26 7.13 7.14 7.14 1,332,300
2018-04-25 7.09 7.10 7.10 1,328,100
2018-04-24 7.11 7.13 7.13 1,106,200
2018-04-23 7.12 7.13 7.13 1,275,600
2018-04-20 7.03 7.04 7.03 1,176,400
2018-04-19 7.07 7.08 7.07 2,070,000
2018-04-18 7.08 7.09 7.09 756,800
2018-04-17 7.03 7.05 7.03 881,896
2018-04-16 7.07 7.09 7.09 1,006,820
2018-04-13 7.05 7.06 7.06 2,161,500
2018-04-12 7.12 7.13 7.12 1,482,200
2018-04-11 7.15 7.16 7.16 1,699,600
2018-04-10 7.13 7.14 7.14 4,845,100
2018-04-09 6.89 6.90 6.90 13,726,100
2018-04-06 6.92 6.93 6.93 711,600
2018-04-05 6.88 6.89 6.89 1,100,600
2018-04-04 6.93 6.95 6.95 1,368,500
2018-04-03 6.90 6.92 6.92 1,075,300
2018-04-02 6.87 6.88 6.88 490,100
2018-03-30 6.88 6.89 6.89 3,255,700
2018-03-29 6.88 6.89 6.89 3,255,700
2018-03-28 6.86 6.87 6.86 2,154,100
2018-03-27 6.85 6.87 6.86 2,349,400
2018-03-26 6.83 6.84 6.84 1,649,000
2018-03-23 6.89 6.90 6.89 1,800,800
2018-03-22 6.93 6.94 6.94 2,700,500
2018-03-21 6.87 6.88 6.87 1,462,900
2018-03-20 6.91 6.92 6.91 1,533,600
2018-03-19 6.88 6.90 6.88 1,480,500
2018-03-16 6.85 6.86 6.85 2,764,100
2018-03-15 6.95 6.96 6.96 1,756,500
2018-03-14 6.95 6.96 6.96 1,601,800
2018-03-13 6.96 6.97 6.97 1,800,100
2018-03-12 7.00 7.01 7.00 1,164,500
2018-03-09 7.02 7.03 7.02 2,498,100
2018-03-08 6.76 6.77 6.76 1,691,000
2018-03-07 6.75 6.76 6.75 2,073,400
2018-03-06 6.88 6.89 6.88 781,200
2018-03-05 6.87 6.88 6.87 933,200
2018-03-02 6.98 6.99 6.99 1,369,200
2018-03-01 6.96 6.97 6.96 2,974,300
2018-02-28 6.89 6.90 6.89 2,541,700
2018-02-27 6.98 7.00 6.98 1,972,700
2018-02-26 7.14 7.16 7.14 1,498,800
2018-02-23 7.13 7.15 7.15 1,539,800
2018-02-22 7.02 7.04 7.04 1,751,100
2018-02-21 7.05 7.06 7.06 1,305,500
2018-02-20 6.98 7.00 7.00 1,132,200
2018-02-19 7.04 7.05 7.04 977,500
2018-02-16 6.90 6.91 6.91 1,034,400
2018-02-15 6.90 6.91 6.91 1,034,400
2018-02-14 6.85 6.86 6.86 1,608,600
2018-02-13 6.89 6.90 6.90 3,389,600
2018-02-12 6.86 6.88 6.86 3,001,000
2018-02-09 6.97 6.98 6.98 2,065,500
2018-02-08 7.10 7.11 7.10 1,189,000
2018-02-07 7.05 7.07 7.07 2,314,300
2018-02-06 7.06 7.07 7.07 2,529,700
2018-02-05 7.14 7.15 7.14 2,902,300
2018-02-02 7.21 7.22 7.21 2,272,000
2018-02-01 7.20 7.22 7.22 2,724,600
2018-01-31 7.18 7.20 7.20 3,588,700
2018-01-30 7.15 7.16 7.15 1,866,200
2018-01-29 7.17 7.18 7.18 2,032,300
2018-01-26 7.14 7.15 7.15 1,738,300
2018-01-25 7.15 7.17 7.17 2,469,300
2018-01-24 7.11 7.12 7.11 4,969,600
2018-01-23 7.07 7.08 7.08 3,317,400
2018-01-22 7.11 7.12 7.12 1,978,900
2018-01-19 7.11 7.12 7.12 2,358,500
2018-01-18 7.11 7.12 7.12 2,238,700
2018-01-17 7.11 7.12 7.12 2,305,500
2018-01-16 7.15 7.16 7.15 1,637,900
2018-01-15 7.13 7.14 7.13 1,276,700
2018-01-12 7.09 7.10 7.09 990,300
2018-01-11 7.11 7.12 7.12 1,555,500
2018-01-10 7.11 7.12 7.12 1,267,000
2018-01-09 7.16 7.17 7.16 2,094,000
2018-01-08 7.21 7.22 7.22 1,580,600
2018-01-05 7.13 7.14 7.14 2,487,900
2018-01-04 7.09 7.10 7.10 1,994,000
2018-01-03 7.08 7.09 7.08 1,690,100
2018-01-02 7.06 7.07 7.06 1,029,700
2017-12-29 7.04 7.05 7.04 994,700
2017-12-28 7.03 7.04 7.04 690,500
2017-12-27 7.03 7.04 7.03 819,500
2017-12-26 7.04 7.05 7.04 529,900
2017-12-22 7.01 7.02 7.02 2,110,000
2017-12-21 7.00 7.01 7.01 2,534,400
2017-12-20 7.07 7.08 7.07 2,131,200
2017-12-19 7.16 7.19 7.16 2,018,700
2017-12-18 7.22 7.23 7.23 1,038,200
2017-12-15 7.19 7.20 7.20 2,627,700
2017-12-14 7.22 7.23 7.23 2,221,737
2017-12-13 7.20 7.21 7.20 1,552,500
2017-12-12 7.26 7.27 7.27 1,227,314
2017-12-11 7.31 7.33 7.33 1,455,000
2017-12-08 7.21 7.22 7.21 1,527,700
2017-12-07 7.11 7.12 7.12 1,349,200
2017-12-06 7.17 7.18 7.17 1,183,156
2017-12-05 7.18 7.19 7.18 1,259,500
2017-12-04 7.22 7.23 7.23 812,000
2017-12-01 7.25 7.27 7.25 1,706,652
2017-11-30 7.28 7.30 7.30 3,174,400
2017-11-29 7.22 7.23 7.23 1,066,200
2017-11-28 7.23 7.24 7.24 1,782,500
2017-11-27 7.21 7.23 7.21 826,800
2017-11-24 7.20 7.21 7.20 482,100
2017-11-23 7.21 7.22 7.22 1,339,300
2017-11-22 7.20 7.22 7.22 2,291,200
2017-11-21 7.17 7.18 7.18 1,707,600
2017-11-20 7.13 7.14 7.13 1,230,100
2017-11-17 7.06 7.07 7.06 2,463,100
2017-11-16 7.09 7.10 7.10 2,565,800
2017-11-15 7.17 7.18 7.18 4,515,300
2017-11-14 7.25 7.26 7.25 2,024,600
2017-11-13 7.30 7.31 7.30 958,300
2017-11-10 7.36 7.37 7.37 1,738,800
2017-11-09 7.32 7.33 7.32 1,182,800
2017-11-08 7.36 7.38 7.38 1,204,500
2017-11-07 7.44 7.46 7.46 739,100
2017-11-06 7.38 7.39 7.38 483,800
2017-11-03 7.41 7.42 7.42 846,900
2017-11-02 7.40 7.41 7.41 1,682,900
2017-11-01 7.36 7.37 7.37 1,887,900
2017-10-31 7.25 7.26 7.25 2,487,900
2017-10-30 7.34 7.35 7.35 1,299,900
2017-10-27 7.35 7.37 7.35 1,796,700
2017-10-26 7.36 7.37 7.36 1,339,100
2017-10-25 7.46 7.47 7.47 1,466,600
2017-10-24 7.53 7.55 7.53 1,118,800
2017-10-23 7.59 7.60 7.60 766,717
2017-10-20 7.63 7.64 7.63 2,750,400
2017-10-19 7.63 7.64 7.63 3,354,406
2017-10-18 7.78 7.80 7.80 2,204,100
2017-10-17 7.78 7.80 7.80 2,204,100
2017-10-16 7.73 7.74 7.74 2,239,100
2017-10-13 7.65 7.66 7.65 1,990,800
2017-10-12 7.59 7.60 7.59 2,009,600
2017-10-11 7.42 7.43 7.43 779,700
2017-10-10 7.38 7.40 7.40 1,005,200
2017-10-09 7.42 7.43 7.42 909,900
2017-10-06 7.36 7.37 7.36 1,589,700
2017-10-05 7.28 7.30 7.30 593,900
2017-10-04 7.25 7.27 7.27 1,242,800
2017-10-03 7.23 7.25 7.25 1,135,200
2017-10-02 7.24 7.25 7.24 754,288
2017-09-29 7.20 7.22 7.20 2,477,200
2017-09-28 7.24 7.25 7.25 1,522,200
2017-09-27 7.23 7.24 7.23 1,261,800
2017-09-26 7.28 7.29 7.29 974,300
2017-09-25 7.28 7.29 7.29 1,113,600
2017-09-22 7.31 7.33 7.31 4,797,800
2017-09-21 7.34 7.35 7.35 1,114,900
2017-09-20 7.46 7.48 7.46 830,100
2017-09-19 7.52 7.53 7.53 1,131,400
2017-09-18 7.50 7.51 7.51 1,237,100
2017-09-15 7.47 7.48 7.47 4,355,200
2017-09-14 7.30 7.31 7.30 3,672,800
2017-09-13 7.29 7.31 7.31 3,108,400
2017-09-12 7.28 7.29 7.29 1,208,000
2017-09-11 7.25 7.26 7.26 1,208,500
2017-09-08 7.28 7.29 7.28 2,336,300
2017-09-07 7.26 7.27 7.26 1,447,100
2017-09-06 7.26 7.27 7.27 1,828,400
2017-09-05 7.35 7.36 7.36 893,600
2017-09-04 7.35 7.37 7.37 1,956,900
2017-09-01 7.40 7.41 7.41 3,519,058
2017-08-31 7.40 7.41 7.41 3,519,058
2017-08-30 7.37 7.38 7.37 3,344,200
2017-08-29 7.33 7.34 7.33 1,841,800
2017-08-28 7.38 7.39 7.38 849,000
2017-08-25 7.40 7.42 7.40 1,420,950
2017-08-24 7.41 7.43 7.41 2,217,650
2017-08-23 7.41 7.42 7.41 1,131,700
2017-08-22 7.50 7.51 7.51 1,016,600
2017-08-21 7.47 7.48 7.48 1,923,400
2017-08-18 7.51 7.52 7.52 1,064,500
2017-08-17 7.52 7.53 7.52 996,800
2017-08-16 7.55 7.57 7.57 1,135,800
2017-08-15 7.60 7.63 7.63 2,808,800
2017-08-14 7.55 7.59 7.59 1,694,800
2017-08-11 7.33 7.34 7.34 4,765,700
2017-08-10 7.49 7.50 7.50 2,299,100
2017-08-09 7.57 7.58 7.58 1,625,200
2017-08-08 7.57 7.58 7.58 1,625,200
2017-08-07 7.74 7.75 7.75 1,435,500
2017-08-04 7.79 7.80 7.80 6,699,422
2017-08-03 7.56 7.59 7.59 1,719,100
2017-08-02 7.53 7.54 7.54 1,585,300
2017-08-01 7.54 7.55 7.54 1,567,805
2017-07-31 7.51 7.52 7.52 3,043,600
2017-07-28 7.55 7.56 7.56 1,279,500
2017-07-27 7.47 7.48 7.47 1,113,700
2017-07-26 7.45 7.46 7.46 1,471,600
2017-07-25 7.52 7.53 7.53 1,413,300
2017-07-24 7.58 7.61 7.61 483,900
2017-07-21 7.58 7.60 7.60 384,400
2017-07-20 7.57 7.59 7.59 1,357,600
2017-07-19 7.54 7.55 7.55 944,000
2017-07-18 7.58 7.59 7.58 1,401,100
2017-07-17 7.57 7.58 7.58 650,500
2017-07-14 7.52 7.55 7.55 1,297,500
2017-07-13 7.38 7.40 7.40 1,567,000
2017-07-12 7.32 7.33 7.32 960,700
2017-07-11 7.38 7.39 7.38 1,261,400
2017-07-10 7.49 7.51 7.51 1,145,800
2017-07-07 7.47 7.48 7.47 1,255,200
2017-07-06 7.45 7.46 7.46 1,333,900
2017-07-05 7.45 7.48 7.48 1,311,200
2017-07-04 7.40 7.41 7.40 1,221,700
2017-07-03 7.44 7.45 7.45 1,319,354
2017-06-30 7.36 7.37 7.36 1,638,300
2017-06-29 7.36 7.37 7.37 2,312,200
2017-06-28 7.34 7.35 7.34 1,595,200
2017-06-27 7.45 7.46 7.46 1,398,500
2017-06-26 7.42 7.43 7.43 1,279,700
2017-06-23 7.42 7.43 7.43 1,279,700
2017-06-22 7.46 7.47 7.46 2,121,200
2017-06-21 7.40 7.41 7.40 2,130,400
2017-06-20 7.41 7.44 7.41 2,526,500
2017-06-19 7.55 7.58 7.58 1,546,692
2017-06-16 7.51 7.53 7.51 3,496,900
2017-06-15 7.72 7.73 7.73 1,673,500
2017-06-14 7.74 7.75 7.75 2,091,500
2017-06-13 7.72 7.74 7.72 1,173,300
2017-06-12 7.75 7.76 7.76 1,414,800
2017-06-09 7.79 7.81 7.81 1,679,700
2017-06-08 7.77 7.79 7.79 1,670,600
2017-06-07 7.74 7.75 7.74 1,413,900
2017-06-06 7.75 7.77 7.77 1,673,200
2017-06-05 7.69 7.70 7.69 1,411,500
2017-06-02 7.58 7.59 7.59 986,600
2017-06-01 7.61 7.63 7.63 1,502,100
2017-05-31 7.55 7.56 7.56 2,121,100
2017-05-30 7.52 7.53 7.52 521,900
2017-05-29 7.53 7.54 7.54 846,200
2017-05-26 7.46 7.48 7.48 1,173,600
2017-05-25 7.40 7.41 7.40 1,127,500
2017-05-24 7.37 7.40 7.40 977,300
2017-05-23 7.40 7.41 7.40 1,468,400
2017-05-22 7.31 7.32 7.31 2,250,100
2017-05-19 7.59 7.60 7.59 1,217,700
2017-05-18 7.62 7.63 7.63 1,966,800
2017-05-17 7.65 7.66 7.65 3,109,700
2017-05-16 7.66 7.67 7.67 1,951,000
2017-05-15 7.63 7.67 7.63 1,507,800
2017-05-12 7.60 7.61 7.61 1,484,800
2017-05-11 7.68 7.69 7.68 3,588,300
2017-05-10 7.57 7.60 7.60 5,262,000
2017-05-09 7.57 7.60 7.60 5,262,000
2017-05-08 7.66 7.67 7.67 1,036,000
2017-05-05 7.71 7.73 7.72 1,802,800
2017-05-04 7.68 7.69 7.68 1,845,000
2017-05-03 7.73 7.75 7.75 550,100
2017-05-02 7.69 7.70 7.70 3,792,400
2017-05-01 7.69 7.71 7.71 1,525,700
2017-04-28 7.69 7.71 7.71 1,525,700
2017-04-27 7.66 7.68 7.66 1,192,500
2017-04-26 7.75 7.79 7.79 1,952,800
2017-04-25 7.63 7.64 7.64 853,200
2017-04-24 7.62 7.65 7.62 1,755,200
2017-04-21 7.69 7.74 7.69 2,111,100
2017-04-20 7.64 7.65 7.64 861,500
2017-04-19 7.65 7.66 7.65 2,674,200
2017-04-18 7.70 7.71 7.70 1,543,600
2017-04-17 7.72 7.74 7.72 596,800
2017-04-14 7.82 7.85 7.85 1,534,200
2017-04-13 7.82 7.85 7.85 1,534,200
2017-04-12 7.80 7.81 7.80 2,423,600
2017-04-11 7.73 7.74 7.73 1,976,700
2017-04-10 7.76 7.77 7.77 2,245,900
2017-04-07 7.69 7.70 7.70 1,352,700
2017-04-06 7.56 7.60 7.60 2,470,700
2017-04-05 7.64 7.66 7.66 1,638,500
2017-04-04 7.64 7.66 7.64 1,059,200
2017-04-03 7.70 7.72 7.72 3,097,700
2017-03-31 7.68 7.69 7.69 3,605,700
2017-03-30 7.59 7.63 7.63 5,035,700
2017-03-29 7.64 7.65 7.65 4,854,747
2017-03-28 7.26 7.28 7.28 3,325,600
2017-03-27 7.20 7.23 7.20 2,171,600
2017-03-24 7.23 7.24 7.24 2,607,200
2017-03-23 7.24 7.25 7.25 3,484,900
2017-03-22 7.24 7.25 7.24 3,947,693
2017-03-21 7.25 7.26 7.26 2,495,700
2017-03-20 7.21 7.23 7.21 2,516,800
2017-03-17 7.20 7.21 7.20 4,973,493
2017-03-16 7.20 7.22 7.22 3,482,368
2017-03-15 7.01 7.03 7.03 2,497,600
2017-03-14 7.04 7.06 7.06 2,308,700
2017-03-13 7.00 7.01 7.00 1,438,300
2017-03-10 6.98 7.00 7.00 1,811,400
2017-03-09 6.94 6.95 6.95 1,401,400
2017-03-08 7.02 7.03 7.03 1,537,800
2017-03-07 6.97 6.99 6.99 1,901,400
2017-03-06 6.88 6.89 6.88 2,489,700
2017-03-03 6.83 6.84 6.84 3,430,100
2017-03-02 7.01 7.02 7.02 2,881,500
2017-03-01 7.06 7.08 7.08 3,907,700
2017-02-28 6.83 6.85 6.83 3,546,700
2017-02-27 6.73 6.74 6.73 1,488,300
2017-02-24 6.80 6.82 6.82 1,396,400
2017-02-23 6.83 6.84 6.83 1,555,400
2017-02-22 6.77 6.78 6.78 3,590,000
2017-02-21 6.76 6.77 6.76 1,781,800
2017-02-20 6.81 6.82 6.81 1,085,200
2017-02-17 6.89 6.90 6.89 1,465,100
2017-02-16 6.90 6.91 6.91 1,591,100
2017-02-15 6.87 6.88 6.88 1,366,300
2017-02-14 6.81 6.83 6.83 2,007,400
2017-02-13 6.77 6.78 6.78 1,690,200
2017-02-10 6.73 6.74 6.73 2,957,800
2017-02-09 6.75 6.77 6.75 1,303,900
2017-02-08 6.75 6.76 6.76 1,656,300
2017-02-07 6.78 6.79 6.78 1,469,900
2017-02-06 6.79 6.80 6.80 2,017,200
2017-02-03 6.74 6.75 6.75 1,090,900
2017-02-02 6.72 6.73 6.73 1,069,400
2017-02-01 6.75 6.76 6.76 1,324,100
2017-01-31 6.73 6.75 6.75 1,007,900
2017-01-27 6.73 6.75 6.75 1,191,622
2017-01-26 6.75 6.76 6.75 2,357,600
2017-01-25 6.80 6.82 6.82 2,081,800
2017-01-24 6.93 6.94 6.94 2,045,900
2017-01-23 6.85 6.88 6.88 1,010,100
2017-01-20 6.78 6.79 6.79 1,273,300
2017-01-19 6.74 6.75 6.75 1,717,300
2017-01-18 6.79 6.80 6.80 1,655,600
2017-01-17 6.92 6.95 6.95 2,439,700
2017-01-16 6.78 6.79 6.78 1,787,400
2017-01-13 6.72 6.75 6.75 2,094,900
2017-01-12 6.69 6.70 6.69 3,602,300
2017-01-11 6.67 6.68 6.67 3,057,900
2017-01-10 6.91 6.92 6.92 3,009,300
2017-01-09 6.86 6.87 6.86 1,974,600
2017-01-06 6.83 6.86 6.86 2,046,000
2017-01-05 6.60 6.61 6.61 1,575,600
2017-01-04 6.49 6.52 6.52 1,403,000
2017-01-03 6.50 6.51 6.51 1,926,800
2016-12-30 6.30 6.33 6.33 1,822,800
2016-12-29 6.23 6.25 6.25 1,108,500
2016-12-28 6.24 6.26 6.26 1,149,600
2016-12-27 6.20 6.21 6.20 384,000
2016-12-23 6.22 6.23 6.22 931,400
2016-12-22 6.19 6.22 6.22 1,079,900
2016-12-21 6.18 6.19 6.19 1,843,800
2016-12-20 6.16 6.17 6.16 1,305,200
2016-12-19 6.13 6.17 6.13 1,270,600
2016-12-16 6.15 6.16 6.16 2,849,900
2016-12-15 6.19 6.20 6.19 1,119,000
2016-12-14 6.24 6.25 6.25 785,700
2016-12-13 6.23 6.24 6.24 2,247,000
2016-12-12 6.33 6.34 6.34 1,367,900
2016-12-09 6.49 6.50 6.50 1,661,600
2016-12-08 6.50 6.51 6.50 1,688,100
2016-12-07 6.47 6.48 6.47 1,504,900
2016-12-06 6.40 6.41 6.40 1,159,700
2016-12-05 6.27 6.28 6.27 860,700
2016-12-02 6.23 6.26 6.23 1,379,700
2016-12-01 6.26 6.27 6.26 1,896,200
2016-11-30 6.38 6.41 6.41 2,854,545
2016-11-29 6.27 6.28 6.27 1,363,200
2016-11-28 6.35 6.37 6.37 2,054,100
2016-11-25 6.26 6.28 6.26 1,478,400
2016-11-24 6.28 6.30 6.30 1,651,700
2016-11-23 6.27 6.28 6.28 2,440,310
2016-11-22 6.27 6.28 6.27 3,234,200
2016-11-21 6.20 6.24 6.20 2,308,200
2016-11-18 6.25 6.26 6.25 1,441,100
2016-11-17 6.09 6.10 6.10 3,775,610
2016-11-16 6.15 6.17 6.15 3,309,800
2016-11-15 6.30 6.33 6.30 2,024,600
2016-11-14 6.34 6.35 6.35 2,266,400
2016-11-11 6.54 6.55 6.55 1,177,500
2016-11-10 6.62 6.63 6.63 2,344,700
2016-11-09 6.46 6.47 6.47 1,315,500
2016-11-08 6.60 6.61 6.60 1,486,500
2016-11-07 6.56 6.59 6.56 1,839,200
2016-11-04 6.67 6.68 6.67 1,330,300
2016-11-03 6.68 6.69 6.68 765,000
2016-11-02 6.62 6.63 6.62 2,089,600
2016-11-01 6.68 6.71 6.68 1,345,300
2016-10-31 6.69 6.70 6.70 2,391,800
2016-10-28 6.71 6.72 6.72 1,355,600
2016-10-27 6.70 6.72 6.70 1,671,400
2016-10-26 6.78 6.80 6.78 807,000
2016-10-25 6.81 6.82 6.81 1,007,800
2016-10-24 6.90 6.91 6.91 1,361,000
2016-10-21 6.81 6.82 6.81 663,800
2016-10-20 6.84 6.85 6.85 1,842,800
2016-10-19 6.89 6.90 6.89 2,078,200
2016-10-18 6.90 6.91 6.91 2,997,689
2016-10-17 6.68 6.69 6.69 2,194,000
2016-10-14 6.78 6.79 6.79 1,095,800
2016-10-13 6.79 6.80 6.80 1,086,700
2016-10-12 6.77 6.79 6.77 1,024,800
2016-10-11 6.80 6.81 6.80 1,147,100
2016-10-10 6.83 6.84 6.84 280,600
2016-10-07 6.87 6.89 6.87 1,415,200
2016-10-06 6.94 6.96 6.96 1,226,200
2016-10-05 6.92 6.93 6.92 1,637,500
2016-10-04 7.13 7.15 7.15 493,000
2016-10-03 7.11 7.12 7.12 902,700
2016-09-30 7.08 7.10 7.10 2,009,700
2016-09-29 7.05 7.07 7.05 701,000
2016-09-28 7.05 7.06 7.05 2,031,800
2016-09-27 7.14 7.16 7.14 962,500
2016-09-26 7.19 7.20 7.19 2,990,800
2016-09-23 7.14 7.15 7.15 1,663,000
2016-09-22 6.96 7.00 7.00 1,979,400
2016-09-21 7.02 7.03 7.02 5,560,300
2016-09-20 6.95 6.96 6.95 3,363,500
2016-09-19 7.09 7.14 7.14 1,799,900
2016-09-16 6.83 6.84 6.83 1,640,100
2016-09-15 6.70 6.71 6.70 2,301,200
2016-09-14 6.66 6.67 6.66 1,242,600
2016-09-13 6.72 6.73 6.72 2,573,200
2016-09-12 6.78 6.80 6.79 2,645,233
2016-09-09 6.78 6.80 6.79 2,645,233
2016-09-08 6.83 6.85 6.83 2,984,800
2016-09-07 6.90 6.91 6.90 3,115,600
2016-09-06 6.80 6.81 6.80 1,541,100
2016-09-05 6.68 6.69 6.68 2,909,100
2016-09-02 6.43 6.45 6.43 1,635,500
2016-09-01 6.53 6.54 6.54 2,609,700
2016-08-31 6.46 6.49 6.49 2,262,300
2016-08-30 6.36 6.37 6.36 2,224,200
2016-08-29 6.33 6.34 6.34 1,191,900
2016-08-26 6.39 6.40 6.39 674,300
2016-08-25 6.35 6.36 6.35 1,296,300
2016-08-24 6.40 6.41 6.41 1,420,400
2016-08-23 6.35 6.37 6.37 2,706,200
2016-08-22 6.38 6.40 6.40 1,399,100
2016-08-19 6.44 6.47 6.47 1,042,900
2016-08-18 6.37 6.38 6.37 1,771,100
2016-08-17 6.41 6.42 6.41 1,206,500
2016-08-16 6.51 6.52 6.52 1,620,400
2016-08-15 6.54 6.55 6.55 1,689,800
2016-08-12 6.57 6.58 6.57 1,635,700
2016-08-11 6.51 6.52 6.52 2,090,500
2016-08-10 6.57 6.60 6.60 3,348,100
2016-08-09 6.41 6.43 6.43 1,724,200
2016-08-08 6.41 6.43 6.43 1,724,200
2016-08-05 6.27 6.29 6.29 1,543,700
2016-08-04 6.11 6.12 6.12 1,202,200
2016-08-03 6.13 6.14 6.13 2,101,400
2016-08-02 6.24 6.25 6.25 1,143,200
2016-08-01 6.27 6.28 6.28 1,962,700
2016-07-29 6.39 6.40 6.40 2,844,500
2016-07-28 6.63 6.64 6.64 2,470,000
2016-07-27 6.49 6.57 6.57 1,398,000
2016-07-26 6.51 6.53 6.53 1,781,600
2016-07-25 6.49 6.50 6.50 835,200
2016-07-22 6.52 6.57 6.52 3,355,200
2016-07-21 6.63 6.65 6.65 4,408,500
2016-07-20 6.47 6.48 6.48 5,142,700
2016-07-19 6.15 6.16 6.16 3,725,900
2016-07-18 6.15 6.16 6.15 5,515,000
2016-07-15 6.13 6.14 6.14 3,390,100
2016-07-14 6.14 6.14 6.13 196,000
2016-07-13 6.12 6.16 6.16 1,620,000
2016-07-12 6.10 6.11 6.11 2,187,800
2016-07-11 6.11 6.12 6.11 2,843,000
2016-07-08 6.09 6.10 6.10 2,234,000
2016-07-07 6.11 6.12 6.11 6,108,600
2016-07-06 6.19 6.20 6.20 2,563,200
2016-07-05 6.19 6.20 6.20 2,563,200
2016-07-04 6.16 6.17 6.16 2,958,700
2016-07-01 6.16 6.17 6.17 2,780,300
2016-06-30 6.08 6.09 6.09 4,220,200
2016-06-29 5.99 6.00 5.99 3,638,200
2016-06-28 5.94 5.95 5.94 4,196,800
2016-06-27 5.93 5.95 5.95 1,917,600
2016-06-24 5.95 6.03 6.03 2,743,400
2016-06-23 6.03 6.04 6.03 931,400
2016-06-22 6.02 6.04 6.02 1,350,900
2016-06-21 6.02 6.03 6.02 2,761,600
2016-06-20 6.04 6.06 6.06 2,360,422
2016-06-17 6.02 6.06 6.06 3,323,200
2016-06-16 5.92 5.96 5.96 2,426,000
2016-06-15 6.00 6.01 6.00 2,471,000
2016-06-14 6.03 6.05 6.05 2,154,700
2016-06-13 6.02 6.03 6.03 1,734,400
2016-06-10 6.08 6.09 6.09 2,069,800
2016-06-09 6.09 6.11 6.09 2,700,900
2016-06-08 6.08 6.09 6.09 2,741,000
2016-06-07 6.06 6.07 6.07 3,056,800
2016-06-06 6.03 6.04 6.04 2,141,200
2016-06-03 6.01 6.02 6.02 1,890,900
2016-06-02 6.03 6.04 6.04 1,433,900
2016-06-01 6.02 6.04 6.04 8,170,800
2016-05-31 6.03 6.04 6.04 43,533,700
2016-05-30 6.05 6.07 6.05 2,793,300
2016-05-27 6.14 6.15 6.15 3,216,700
2016-05-26 6.10 6.12 6.12 4,454,200
2016-05-25 6.15 6.16 6.15 3,883,400
2016-05-24 6.09 6.10 6.09 3,599,500
2016-05-23 6.07 6.08 6.08 2,294,300
2016-05-20 6.07 6.08 6.08 2,762,300
2016-05-19 6.07 6.09 6.09 3,395,605
2016-05-18 6.10 6.13 6.13 5,727,500
2016-05-17 6.03 6.04 6.03 5,715,800
2016-05-16 6.05 6.07 6.07 2,600,300
2016-05-13 6.05 6.07 6.07 2,854,100
2016-05-12 6.10 6.11 6.10 732,100
2016-05-11 6.14 6.15 6.14 1,069,400
2016-05-10 6.23 6.24 6.24 2,183,300
2016-05-09 6.16 6.18 6.18 1,772,600
2016-05-06 6.04 6.05 6.04 2,215,300
2016-05-05 6.18 6.20 6.20 1,706,500
2016-05-04 6.16 6.17 6.17 2,266,600
2016-05-03 6.28 6.29 6.29 2,202,200
2016-05-02 6.35 6.36 6.35 1,696,000
2016-04-29 6.35 6.36 6.35 1,696,000
2016-04-28 6.41 6.42 6.41 2,519,100
2016-04-27 6.48 6.50 6.50 2,750,400
2016-04-26 6.47 6.50 6.50 2,436,000
2016-04-25 6.44 6.46 6.46 2,165,000
2016-04-22 6.45 6.47 6.47 1,634,800
2016-04-21 6.48 6.49 6.48 2,285,400
2016-04-20 6.40 6.41 6.41 2,501,500
2016-04-19 6.44 6.45 6.45 3,292,500
2016-04-18 6.28 6.30 6.30 1,399,000
2016-04-15 6.30 6.32 6.30 2,309,900
2016-04-14 6.37 6.39 6.39 4,894,400
2016-04-13 6.32 6.33 6.33 4,858,900
2016-04-12 6.07 6.12 6.12 1,894,300
2016-04-11 6.12 6.14 6.12 3,960,900
2016-04-08 6.07 6.08 6.08 2,099,300
2016-04-07 6.08 6.09 6.09 6,044,600
2016-04-06 5.90 5.91 5.91 9,479,200
2016-04-05 5.81 5.83 5.81 2,892,100
2016-04-04 5.89 5.90 5.89 2,569,200
2016-04-01 5.85 5.86 5.86 4,481,000
2016-03-31 5.98 5.99 5.99 3,819,000
2016-03-30 6.07 6.09 6.09 3,994,200
2016-03-29 5.99 6.00 6.00 3,427,500
2016-03-28 6.04 6.05 6.04 1,993,100
2016-03-25 6.07 6.10 6.10 3,181,300
2016-03-24 6.07 6.10 6.10 3,181,300
2016-03-23 6.09 6.10 6.09 3,186,900
2016-03-22 6.09 6.12 6.12 4,725,300
2016-03-21 6.08 6.09 6.09 2,144,200
2016-03-18 6.15 6.18 6.18 3,129,200
2016-03-17 6.20 6.24 6.24 2,548,700
2016-03-16 6.10 6.11 6.10 2,184,300
2016-03-15 6.24 6.25 6.25 1,735,500
2016-03-14 6.28 6.29 6.28 2,290,300
2016-03-11 6.28 6.30 6.30 3,133,500
2016-03-10 6.16 6.18 6.18 2,364,600
2016-03-09 6.01 6.02 6.02 3,563,500
2016-03-08 5.87 5.88 5.87 4,104,200
2016-03-07 6.00 6.02 6.00 5,935,500
2016-03-04 6.11 6.13 6.13 4,595,300
2016-03-03 6.01 6.02 6.02 5,207,000
2016-03-02 6.07 6.08 6.07 3,905,200
2016-03-01 5.98 6.00 6.00 2,365,300
2016-02-29 5.87 5.88 5.87 3,121,800
2016-02-26 5.90 5.91 5.90 1,953,800
2016-02-25 5.78 5.81 5.78 1,110,000
2016-02-24 5.84 5.85 5.85 2,884,800
2016-02-23 5.91 5.92 5.91 3,377,200
2016-02-22 5.91 5.92 5.91 2,724,700
2016-02-19 5.80 5.81 5.81 2,655,500
2016-02-18 5.82 5.83 5.82 4,234,100
2016-02-17 5.76 5.77 5.77 2,586,700
2016-02-16 5.77 5.78 5.78 3,547,400
2016-02-15 5.77 5.79 5.79 3,240,400
2016-02-12 5.62 5.63 5.62 3,267,200
2016-02-11 5.71 5.72 5.72 3,191,100
2016-02-10 5.82 5.86 5.86 3,817,500
2016-02-09 5.86 5.87 5.86 5,535,800
2016-02-08 5.86 5.87 5.86 5,535,800
2016-02-05 5.86 5.87 5.86 5,535,800
2016-02-04 5.79 5.80 5.80 3,680,800
2016-02-03 5.77 5.79 5.77 14,854,900
2016-02-02 6.16 6.17 6.17 1,900,000
2016-02-01 6.21 6.23 6.23 1,999,400
2016-01-29 6.21 6.27 6.27 4,208,000
2016-01-28 6.06 6.11 6.11 4,443,100
2016-01-27 5.98 5.99 5.98 3,383,500
2016-01-26 5.85 5.92 5.92 3,090,900
2016-01-25 5.92 5.95 5.95 2,088,300
2016-01-22 5.89 5.91 5.91 5,100,400
2016-01-21 5.70 5.71 5.71 4,832,800
2016-01-20 5.98 5.99 5.99 4,838,600
2016-01-19 6.17 6.18 6.18 3,309,700
2016-01-18 6.20 6.21 6.21 2,004,800
2016-01-15 6.31 6.32 6.32 2,520,900
2016-01-14 6.45 6.48 6.48 2,310,200
2016-01-13 6.49 6.50 6.49 1,388,000
2016-01-12 6.47 6.48 6.48 3,011,400
2016-01-11 6.47 6.49 6.47 1,281,600
2016-01-08 6.59 6.60 6.59 4,134,400
2016-01-07 6.72 6.74 6.74 2,437,500
2016-01-06 6.88 6.89 6.88 1,783,100
2016-01-05 6.95 6.99 6.99 2,271,200
2016-01-04 7.09 7.10 7.10 2,248,500
2016-01-01 7.00 7.01 7.00 1,083,800
2015-12-31 7.00 7.01 7.00 1,083,800
2015-12-30 6.90 6.91 6.91 1,607,200
2015-12-29 6.99 7.01 7.01 1,580,900
2015-12-25 6.94 6.96 6.96 901,800
2015-12-24 6.94 6.96 6.96 901,800
2015-12-23 6.93 6.94 6.94 1,371,500
2015-12-22 6.98 7.02 7.02 2,904,000
2015-12-21 6.86 6.87 6.87 1,291,000
2015-12-18 6.90 6.91 6.91 3,161,300
2015-12-17 6.95 6.96 6.95 2,087,200
2015-12-16 6.88 6.89 6.88 3,630,400
2015-12-15 6.91 6.92 6.91 2,709,000
2015-12-14 6.87 6.88 6.88 1,991,200
2015-12-11 6.88 6.89 6.88 2,099,900
2015-12-10 6.93 6.95 6.93 2,523,500
2015-12-09 7.02 7.03 7.03 1,310,700
2015-12-08 7.01 7.03 7.03 3,040,500
2015-12-07 7.11 7.13 7.11 1,962,700
2015-12-04 7.21 7.23 7.23 1,729,100
2015-12-03 7.18 7.19 7.18 2,658,800
2015-12-02 7.17 7.20 7.17 6,770,700
2015-12-01 7.04 7.05 7.05 15,346,900
2015-11-30 6.98 6.99 6.99 43,249,600
2015-11-27 7.19 7.20 7.20 4,244,700
2015-11-26 7.25 7.26 7.26 3,868,600
2015-11-25 7.33 7.34 7.34 3,164,300
2015-11-24 7.42 7.43 7.43 4,979,200
2015-11-23 7.45 7.47 7.47 3,274,800
2015-11-20 7.37 7.38 7.37 3,008,900
2015-11-19 7.30 7.31 7.31 2,775,700
2015-11-18 7.20 7.22 7.20 2,357,500
2015-11-17 7.30 7.32 7.32 2,072,700
2015-11-16 7.30 7.32 7.32 4,043,200
2015-11-13 7.30 7.34 7.30 7,906,700
2015-11-12 7.36 7.37 7.37 1,934,700
2015-11-11 7.29 7.31 7.29 2,399,600
2015-11-10 7.38 7.39 7.38 1,689,800
2015-11-09 7.38 7.39 7.38 1,689,800
2015-11-06 7.46 7.49 7.46 1,967,500
2015-11-05 7.50 7.51 7.50 2,863,200
2015-11-04 7.55 7.59 7.59 2,513,700
2015-11-03 7.36 7.39 7.36 1,991,600
2015-11-02 7.36 7.40 7.40 3,376,400
2015-10-30 7.50 7.51 7.51 3,037,700
2015-10-29 7.60 7.64 7.60 3,043,800
2015-10-28 7.76 7.78 7.78 1,845,500
2015-10-27 7.76 7.79 7.76 2,137,900
2015-10-26 7.75 7.78 7.75 2,299,700
2015-10-23 7.56 7.59 7.56 1,940,100
2015-10-22 7.59 7.60 7.59 1,694,400
2015-10-21 7.60 7.62 7.62 979,400
2015-10-20 7.59 7.62 7.59 1,396,400
2015-10-19 7.68 7.70 7.70 3,104,200
2015-10-16 7.62 7.63 7.63 3,764,900
2015-10-15 7.50 7.51 7.50 2,897,400
2015-10-14 7.37 7.40 7.40 1,921,500
2015-10-13 7.36 7.37 7.37 2,439,200
2015-10-12 7.26 7.27 7.26 2,738,200
2015-10-09 7.25 7.28 7.25 2,327,800
2015-10-08 7.26 7.27 7.26 2,738,900
2015-10-07 7.30 7.33 7.30 2,595,200
2015-10-06 7.24 7.25 7.24 2,964,900
2015-10-05 7.14 7.15 7.15 2,718,200
2015-10-02 6.89 6.92 6.92 2,120,300
2015-10-01 6.70 6.78 6.78 1,443,400
2015-09-30 6.60 6.61 6.61 2,567,300
2015-09-29 6.61 6.64 6.61 2,472,800
2015-09-28 6.67 6.68 6.67 1,862,600
2015-09-25 6.72 6.74 6.72 3,294,700
2015-09-24 6.68 6.73 6.68 3,100,900
2015-09-23 6.68 6.73 6.68 3,100,900
2015-09-22 6.79 6.80 6.79 2,409,700
2015-09-21 6.82 6.84 6.82 1,232,900
2015-09-18 6.76 6.80 6.76 4,446,000
2015-09-17 6.86 6.87 6.86 2,877,400
2015-09-16 6.86 6.88 6.88 1,803,000
2015-09-15 6.67 6.70 6.70 2,336,100
2015-09-14 6.73 6.79 6.74 2,165,500
2015-09-11 6.74 6.75 6.74 2,301,900
2015-09-10 6.74 6.75 6.74 2,301,900
2015-09-09 6.77 6.78 6.78 1,826,400
2015-09-08 6.69 6.70 6.70 2,003,600
2015-09-04 6.56 6.57 6.56 2,365,600
2015-09-03 6.68 6.70 6.70 1,522,100
2015-09-02 6.73 6.76 6.73 1,360,900
2015-09-01 6.78 6.79 6.79 1,218,900
2015-08-31 6.90 6.92 6.92 1,867,600
2015-08-28 6.95 6.97 6.97 1,073,800
2015-08-27 6.99 7.00 6.99 2,687,200
2015-08-26 6.86 6.89 6.89 3,529,600
2015-08-25 6.63 6.64 6.63 3,743,200
2015-08-24 6.75 6.76 6.75 4,480,300
2015-08-21 7.25 7.26 7.25 3,312,600
2015-08-20 7.35 7.37 7.35 2,872,800
2015-08-19 7.50 7.51 7.51 2,475,900
2015-08-18 7.43 7.46 7.43 1,994,700
2015-08-17 7.51 7.53 7.51 2,066,100
2015-08-14 7.58 7.59 7.58 3,620,600
2015-08-13 7.68 7.70 7.70 7,114,900
2015-08-12 7.68 7.69 7.68 2,043,800
2015-08-11 7.73 7.74 7.73 2,666,700
2015-08-07 7.79 7.80 7.79 1,663,200
2015-08-06 7.79 7.80 7.79 1,663,200
2015-08-05 7.88 7.90 7.90 2,522,400
2015-08-04 7.68 7.70 7.68 1,136,700
2015-08-03 7.77 7.80 7.80 2,872,900
2015-07-31 7.67 7.70 7.70 3,283,200
2015-07-30 7.63 7.64 7.64 3,243,800
2015-07-29 7.65 7.66 7.65 3,429,200
2015-07-28 7.71 7.72 7.72 4,302,800
2015-07-27 7.82 7.83 7.82 1,463,600
2015-07-24 7.88 7.90 7.90 1,187,500
2015-07-23 7.90 7.92 7.90 2,072,300
2015-07-22 8.06 8.07 8.07 1,437,200
2015-07-21 7.98 7.99 7.99 2,070,700
2015-07-20 7.99 8.00 8.00 3,250,500
2015-07-17 7.97 7.98 7.98 1,453,200
2015-07-16 7.97 7.98 7.98 1,453,200
2015-07-15 7.97 7.98 7.98 1,232,800
2015-07-14 8.05 8.06 8.05 1,541,000
2015-07-13 8.04 8.08 8.04 1,746,400
2015-07-10 7.95 8.00 7.95 2,600,400
2015-07-09 7.80 7.81 7.81 2,420,400
2015-07-08 7.70 7.73 7.70 6,451,400
2015-07-07 8.06 8.08 8.08 2,405,000
2015-07-06 8.13 8.14 8.13 1,995,200
2015-07-03 8.35 8.37 8.37 714,800
2015-07-02 8.33 8.35 8.33 2,029,700
2015-07-01 8.36 8.39 8.39 1,506,200
2015-06-30 8.19 8.20 8.20 3,878,100
2015-06-29 8.10 8.11 8.10 2,012,600
2015-06-26 8.20 8.23 8.20 2,095,500
2015-06-25 8.28 8.31 8.28 2,250,900
2015-06-24 8.26 8.28 8.26 1,685,500
2015-06-23 8.38 8.40 8.38 3,191,800
2015-06-22 8.19 8.20 8.19 4,077,800
2015-06-19 7.95 7.98 7.95 11,423,700
2015-06-18 8.19 8.22 8.19 1,290,300
2015-06-17 8.38 8.40 8.40 1,901,700
2015-06-16 8.23 8.24 8.24 1,321,400
2015-06-12 8.38 8.39 8.39 1,554,200
2015-06-11 8.38 8.40 8.38 1,859,800
2015-06-10 8.25 8.28 8.28 1,640,300
2015-06-09 8.20 8.24 8.20 2,289,400
2015-06-08 8.39 8.40 8.40 1,522,600
2015-06-05 8.30 8.31 8.30 3,455,300
2015-06-04 8.52 8.54 8.52 2,147,700
2015-06-03 8.65 8.68 8.68 2,759,000
2015-06-02 8.74 8.79 8.74 4,791,700
2015-06-01 8.61 8.62 8.61 4,099,900
2015-05-29 8.61 8.62 8.61 4,099,900
2015-05-28 8.55 8.56 8.55 1,893,800
2015-05-27 8.48 8.49 8.48 3,484,700
2015-05-26 8.73 8.77 8.74 3,469,200
2015-05-22 8.48 8.49 8.49 4,336,700
2015-05-21 8.28 8.29 8.28 3,180,800
2015-05-20 8.30 8.33 8.33 1,328,600
2015-05-19 8.20 8.21 8.21 1,510,700
2015-05-18 8.32 8.33 8.33 1,445,400
2015-05-15 8.31 8.34 8.34 3,643,800
2015-05-14 8.10 8.12 8.10 1,232,600
2015-05-13 8.11 8.14 8.14 1,355,900
2015-05-12 8.00 8.01 8.01 1,398,500
2015-05-11 8.03 8.05 8.05 1,087,500
2015-05-08 8.05 8.07 8.05 1,239,100
2015-05-07 8.00 8.01 8.00 2,243,300
2015-05-06 8.21 8.25 8.25 2,007,900
2015-05-05 8.14 8.15 8.15 2,885,500
2015-05-04 8.30 8.31 8.30 3,861,400
2015-05-01 8.03 8.10 8.10 2,350,000
2015-04-30 8.03 8.10 8.10 2,350,000
2015-04-29 7.93 7.94 7.94 5,197,600
2015-04-28 7.65 7.67 7.65 1,820,000
2015-04-27 7.75 7.77 7.75 4,435,700
2015-04-24 7.76 7.77 7.76 2,285,800
2015-04-23 7.75 7.76 7.76 4,180,600
2015-04-22 7.65 7.66 7.66 1,394,900
2015-04-21 7.61 7.62 7.62 2,013,600
2015-04-20 7.60 7.61 7.61 2,823,700
2015-04-17 7.71 7.74 7.74 5,777,200
2015-04-16 7.64 7.65 7.65 5,607,200
2015-04-15 7.62 7.64 7.64 3,115,800
2015-04-14 7.51 7.55 7.55 1,277,800
2015-04-13 7.42 7.45 7.42 2,066,700
2015-04-10 7.50 7.51 7.50 2,758,000
2015-04-09 7.60 7.62 7.62 2,756,300
2015-04-08 7.60 7.64 7.64 1,596,900
2015-04-07 7.61 7.62 7.61 764,900
2015-04-06 7.59 7.61 7.59 993,800
2015-04-02 7.67 7.68 7.68 1,321,200
2015-04-01 7.61 7.63 7.63 1,401,100
2015-03-31 7.55 7.58 7.55 2,454,100
2015-03-30 7.42 7.44 7.42 2,099,200
2015-03-27 7.33 7.36 7.36 1,791,600
2015-03-26 7.31 7.32 7.32 2,064,600
2015-03-25 7.38 7.40 7.38 1,579,200
2015-03-24 7.45 7.46 7.45 3,122,500
2015-03-23 7.41 7.43 7.41 2,938,700
2015-03-20 7.48 7.50 7.48 1,834,100
2015-03-19 7.56 7.57 7.57 3,273,000
2015-03-18 7.39 7.40 7.39 2,097,800
2015-03-17 7.45 7.47 7.46 4,160,800
2015-03-16 7.59 7.60 7.59 1,893,900
2015-03-13 7.70 7.71 7.71 1,460,300
2015-03-12 7.78 7.80 7.80 1,673,500
2015-03-11 7.76 7.77 7.77 1,290,900
2015-03-10 7.77 7.79 7.79 1,170,600
2015-03-09 7.81 7.83 7.83 1,538,500
2015-03-05 7.60 7.64 7.60 2,282,600
2015-03-04 7.69 7.70 7.70 1,212,300
2015-03-03 7.74 7.75 7.75 1,527,400
2015-03-02 7.67 7.68 7.68 1,517,500
2015-02-27 7.55 7.58 7.55 2,116,900
2015-02-26 7.51 7.53 7.51 2,083,900
2015-02-25 7.66 7.68 7.66 858,500
2015-02-24 7.70 7.71 7.71 1,093,400
2015-02-23 7.63 7.64 7.63 2,451,100
2015-02-19 7.78 7.81 7.81 566,200
2015-02-18 7.78 7.81 7.81 566,200
2015-02-17 7.69 7.70 7.70 736,100
2015-02-16 7.66 7.67 7.66 732,200
2015-02-13 7.69 7.70 7.70 962,900
2015-02-12 7.69 7.70 7.70 2,112,800
2015-02-11 7.86 7.88 7.88 642,900
2015-02-10 7.89 7.90 7.90 1,431,900
2015-02-09 7.88 7.89 7.88 1,174,400
2015-02-06 7.90 7.92 7.90 1,399,400
2015-02-05 7.83 7.85 7.85 1,354,700
2015-02-04 7.85 7.86 7.85 2,245,800
2015-02-03 7.67 7.70 7.70 2,072,200
2015-02-02 7.59 7.60 7.60 1,539,800
2015-01-30 7.41 7.43 7.41 2,230,100
2015-01-29 7.48 7.50 7.48 1,734,700
2015-01-28 7.59 7.60 7.59 1,356,000
2015-01-27 7.64 7.67 7.64 1,524,000
2015-01-26 7.71 7.72 7.72 1,397,400
2015-01-23 7.66 7.69 7.69 1,237,600
2015-01-22 7.58 7.60 7.60 1,065,400
2015-01-21 7.56 7.64 7.64 1,983,600
2015-01-20 7.48 7.51 7.48 1,015,700
2015-01-19 7.57 7.59 7.59 2,849,900
2015-01-16 7.49 7.50 7.50 5,445,000
2015-01-15 7.47 7.50 7.50 1,409,000
2015-01-14 7.40 7.41 7.40 1,174,000
2015-01-13 7.39 7.42 7.41 1,112,000
2015-01-12 7.40 7.42 7.42 2,095,000
2015-01-09 7.39 7.40 7.40 2,961,000
2015-01-08 7.26 7.28 7.26 2,461,000
2015-01-07 7.18 7.19 7.19 4,188,000
2015-01-06 6.86 6.87 6.86 1,491,000
2015-01-05 6.75 6.78 6.75 731,000
2015-01-02 6.80 6.81 6.80 838,000
2015-01-01 6.76 6.77 6.76 668,000
2014-12-31 6.76 6.77 6.76 668,000
2014-12-30 6.72 6.73 6.73 1,174,000
2014-12-29 6.72 6.74 6.72 1,242,000
2014-12-26 6.75 6.76 6.75 231,000
2014-12-25 6.74 6.77 6.74 550,000
2014-12-24 6.74 6.77 6.74 550,000
2014-12-23 6.74 6.79 6.74 1,244,000
2014-12-22 6.84 6.88 6.88 961,000
2014-12-19 6.76 6.82 6.76 1,846,000
2014-12-18 6.74 6.75 6.74 1,885,000
2014-12-17 6.80 6.83 6.81 1,017,000
2014-12-16 6.75 6.79 6.79 1,295,000
2014-12-15 6.82 6.83 6.83 1,073,000
2014-12-12 6.80 6.81 6.80 1,492,000
2014-12-11 6.68 6.70 6.68 1,147,000
2014-12-10 6.73 6.78 6.73 891,000
2014-12-09 6.81 6.82 6.82 671,000
2014-12-08 6.82 6.84 6.84 1,009,000
2014-12-05 6.74 6.80 6.80 1,606,000
2014-12-04 6.69 6.70 6.70 1,842,000
2014-12-03 6.71 6.72 6.72 1,329,000
2014-12-02 6.77 6.80 6.77 1,241,000
2014-12-01 6.85 6.88 6.85 1,713,000
2014-11-28 6.91 6.92 6.92 1,216,000
2014-11-27 6.87 6.88 6.88 1,190,000
2014-11-26 6.93 6.94 6.94 869,000
2014-11-25 6.94 6.96 6.96 1,109,000
2014-11-24 6.97 6.99 6.99 955,000
2014-11-21 6.96 6.98 6.98 972,000
2014-11-20 6.95 6.99 6.99 643,000
2014-11-19 6.94 6.95 6.95 1,090,000
2014-11-18 6.91 6.93 6.91 1,039,000
2014-11-17 6.96 7.00 7.00 709,000
2014-11-14 7.01 7.05 7.05 790,000
2014-11-13 6.93 6.95 6.93 965,000
2014-11-12 6.88 6.93 6.89 1,428,000
2014-11-11 6.97 7.01 6.97 981,000
2014-11-10 7.00 7.01 7.00 942,000
2014-11-07 6.94 6.96 6.94 1,042,000
2014-11-06 6.95 6.96 6.95 1,182,000
2014-11-05 6.88 6.89 6.89 846,000
2014-11-04 6.91 6.94 6.92 534,000
2014-11-03 6.93 6.96 6.96 1,128,000
2014-10-31 6.95 6.97 6.97 1,696,000
2014-10-30 6.92 6.93 6.93 1,274,000
2014-10-29 6.81 6.82 6.82 2,212,000
2014-10-28 6.86 6.87 6.86 1,283,000
2014-10-27 6.88 6.93 6.93 1,189,000
2014-10-24 6.85 6.86 6.85 656,000
2014-10-23 6.93 6.95 6.94 1,583,000
2014-10-22 6.70 6.78 6.78 839,000
2014-10-21 6.70 6.78 6.78 839,000
2014-10-20 6.69 6.71 6.71 528,000
2014-10-16 6.64 6.65 6.64 1,387,000
2014-10-15 6.73 6.76 6.76 969,000
2014-10-14 6.80 6.81 6.80 897,000
2014-10-13 6.75 6.77 6.75 909,000
2014-10-10 6.82 6.86 6.82 1,544,000
2014-10-09 6.85 6.89 6.89 1,152,000
2014-10-08 6.72 6.76 6.76 2,182,000
2014-10-07 6.71 6.72 6.72 3,631,000
2014-10-06 6.63 6.64 6.64 4,645,000
2014-10-03 6.63 6.64 6.64 4,645,000
2014-10-02 6.60 6.62 6.60 1,833,000
2014-10-01 6.70 6.71 6.70 1,307,000
2014-09-30 6.79 6.80 6.80 2,641,000
2014-09-29 6.75 6.78 6.78 2,958,000
2014-09-26 6.85 6.89 6.85 1,119,000
2014-09-25 6.95 7.00 7.00 1,191,000
2014-09-24 6.92 6.94 6.92 867,000
2014-09-23 6.94 6.96 6.94 1,050,000
2014-09-22 7.02 7.03 7.02 1,592,000
2014-09-19 6.97 6.98 6.97 2,286,000
2014-09-18 6.90 6.91 6.90 1,869,000
2014-09-17 6.84 6.86 6.86 1,194,000
2014-09-16 6.76 6.79 6.76 1,264,000
2014-09-15 6.85 6.86 6.85 1,137,000
2014-09-12 6.89 6.91 6.89 994,000
2014-09-11 6.91 6.92 6.92 1,581,000
2014-09-10 6.80 6.81 6.81 2,078,000
2014-09-09 6.86 6.88 6.86 622,000
2014-09-08 6.91 6.92 6.91 1,146,000
2014-09-05 6.95 6.98 6.98 1,928,000
2014-09-04 7.03 7.04 7.04 1,629,000
2014-09-03 6.98 6.99 6.99 1,986,000
2014-09-02 6.88 6.89 6.88 653,000
2014-08-29 6.85 6.89 6.85 1,643,000
2014-08-28 6.82 6.87 6.82 1,947,000
2014-08-27 6.98 7.03 7.03 1,519,000
2014-08-26 7.04 7.05 7.05 1,990,000
2014-08-25 7.01 7.02 7.01 521,000
2014-08-22 6.94 6.97 6.97 782,000
2014-08-21 6.92 6.93 6.92 1,623,000
2014-08-20 7.04 7.05 7.05 1,963,000
2014-08-18 7.03 7.04 7.04 2,763,000
2014-08-15 7.10 7.11 7.10 3,039,000
2014-08-14 6.86 6.87 6.87 940,000
2014-08-13 6.83 6.84 6.84 1,395,000
2014-08-12 6.83 6.86 6.83 1,447,000
2014-08-11 6.88 6.89 6.89 1,085,000
2014-08-08 6.79 6.81 6.81 1,760,000
2014-08-07 6.80 6.84 6.84 2,881,000
2014-08-06 6.81 6.85 6.81 1,175,000
2014-08-05 6.87 6.89 6.87 2,550,000
2014-08-04 6.90 6.93 6.93 1,660,000
2014-08-01 6.92 6.93 6.93 2,487,000
2014-07-31 6.85 6.89 6.85 5,936,000
2014-07-30 6.73 6.76 6.73 2,277,000
2014-07-29 6.71 6.72 6.72 943,000
2014-07-28 6.72 6.76 6.72 911,000
2014-07-25 6.72 6.76 6.72 911,000
2014-07-24 6.77 6.78 6.78 998,000
2014-07-23 6.76 6.78 6.76 1,343,000
2014-07-22 6.75 6.76 6.75 913,000
2014-07-21 6.76 6.77 6.77 1,280,000
2014-07-18 6.77 6.78 6.78 999,000
2014-07-17 6.74 6.75 6.75 691,000
2014-07-16 6.71 6.72 6.72 1,989,000
2014-07-15 6.68 6.70 6.68 2,721,000
2014-07-14 6.80 6.83 6.83 2,248,000
2014-07-11 6.81 6.85 6.85 2,291,000
2014-07-10 6.74 6.77 6.74 3,905,000
2014-07-09 6.68 6.69 6.69 3,065,000
2014-07-08 6.65 6.66 6.65 4,962,000
2014-07-07 6.59 6.60 6.60 2,780,000
2014-07-04 6.66 6.69 6.66 6,894,000
2014-07-03 6.66 6.69 6.66 3,642,000
2014-07-02 6.65 6.66 6.65 4,282,000
2014-07-01 6.59 6.60 6.60 3,818,000
2014-06-30 6.67 6.69 6.67 1,767,000
2014-06-27 6.69 6.70 6.69 2,613,000
2014-06-26 6.68 6.70 6.70 2,857,000
2014-06-25 6.65 6.68 6.65 1,211,000
2014-06-24 6.57 6.58 6.58 2,342,000
2014-06-23 6.65 6.66 6.65 1,686,000
2014-06-20 6.60 6.61 6.60 2,502,000
2014-06-19 6.66 6.68 6.67 1,491,000
2014-06-18 6.73 6.74 6.74 1,177,000
2014-06-17 6.64 6.65 6.65 2,251,000
2014-06-16 6.72 6.73 6.73 1,605,000
2014-06-13 6.82 6.83 6.82 919,000
2014-06-12 6.80 6.81 6.81 1,681,000
2014-06-11 6.74 6.76 6.74 1,495,000
2014-06-10 6.80 6.83 6.80 1,611,000
2014-06-09 6.86 6.87 6.87 1,613,000
2014-06-06 6.76 6.79 6.76 1,149,000
2014-06-05 6.81 6.85 6.85 794,000
2014-06-04 6.82 6.83 6.83 1,470,000
2014-06-03 7.00 7.01 7.00 2,437,000
2014-06-02 6.96 6.99 6.99 922,000
2014-05-30 7.01 7.02 7.02 917,000
2014-05-29 6.94 6.96 6.95 583,000
2014-05-28 6.91 6.94 6.91 1,184,000
2014-05-27 6.88 6.91 6.88 1,137,000
2014-05-26 7.04 7.05 7.04 475,000
2014-05-23 7.06 7.08 7.08 1,156,000
2014-05-21 7.00 7.01 7.01 918,000
2014-05-20 6.97 6.99 6.99 970,000
2014-05-19 6.95 6.96 6.96 2,059,000
2014-05-16 7.00 7.04 7.04 1,089,000
2014-05-15 6.97 6.98 6.98 1,204,000
2014-05-14 6.92 6.93 6.93 1,397,000
2014-05-13 6.90 6.92 6.92 1,126,000
2014-05-12 6.90 6.92 6.92 1,126,000
2014-05-09 6.76 6.77 6.76 2,511,000
2014-05-08 6.64 6.65 6.64 2,296,000
2014-05-07 6.69 6.73 6.73 2,197,000
2014-05-06 6.76 6.79 6.76 693,000
2014-05-05 6.79 6.80 6.80 1,546,000
2014-05-02 6.79 6.80 6.80 3,113,000
2014-05-01 7.00 7.01 7.00 3,095,000
2014-04-30 7.00 7.01 7.00 3,095,000
2014-04-28 6.85 6.87 6.87 896,000
2014-04-25 6.85 6.86 6.85 596,000
2014-04-24 6.85 6.88 6.88 1,712,000
2014-04-23 6.77 6.80 6.77 486,000
2014-04-22 6.83 6.85 6.83 481,000
2014-04-21 6.85 6.87 6.87 0
2014-04-18 6.84 6.86 6.85 532,000
2014-04-17 6.84 6.86 6.85 532,000
2014-04-16 6.86 6.88 6.88 1,038,000
2014-04-15 6.91 6.93 6.93 3,154,000
2014-04-11 6.75 6.78 6.78 2,637,000
2014-04-10 6.68 6.69 6.69 1,488,000
2014-04-09 6.59 6.62 6.62 1,444,000
2014-04-07 6.51 6.54 6.54 1,959,000
2014-04-04 6.48 6.49 6.49 1,851,000
2014-04-03 6.56 6.60 6.60 2,758,000
2014-04-02 6.37 6.38 6.38 1,604,000
2014-04-01 6.43 6.44 6.44 570,000
2014-03-31 6.46 6.47 6.47 2,017,000
2014-03-28 6.48 6.49 6.49 1,067,000
2014-03-27 6.30 6.33 6.33 897,000
2014-03-26 6.23 6.25 6.23 1,949,000
2014-03-25 6.39 6.40 6.39 955,000
2014-03-24 6.31 6.33 6.33 1,542,000
2014-03-21 6.13 6.16 6.13 3,617,000
2014-03-20 6.15 6.17 6.17 2,251,000
2014-03-19 6.24 6.27 6.24 1,839,000
2014-03-18 6.39 6.40 6.40 1,037,000
2014-03-17 6.34 6.35 6.35 860,000
2014-03-14 6.31 6.33 6.32 931,000
2014-03-13 6.38 6.39 6.38 1,133,000
2014-03-11 6.48 6.49 6.49 1,317,000
2014-03-10 6.46 6.47 6.46 2,055,000
2014-03-07 6.48 6.50 6.50 1,208,000
2014-03-06 6.37 6.38 6.37 1,518,000
2014-03-05 6.34 6.35 6.35 2,660,000
2014-03-04 6.30 6.32 6.32 1,291,000
2014-03-03 6.28 6.29 6.29 763,000
2014-02-28 6.24 6.27 6.27 1,281,000
2014-02-27 6.33 6.36 6.36 693,000
2014-02-26 6.34 6.35 6.34 633,000
2014-02-25 6.30 6.31 6.30 609,000
2014-02-24 6.25 6.28 6.28 858,000
2014-02-21 6.24 6.28 6.28 798,000
2014-02-20 6.27 6.28 6.28 1,574,000
2014-02-19 6.17 6.20 6.20 1,017,000
2014-02-18 6.11 6.13 6.13 680,000
2014-02-17 6.12 6.13 6.13 767,000
2014-02-14 6.06 6.08 6.08 2,004,000
2014-02-13 6.04 6.05 6.05 1,047,000
2014-02-12 6.08 6.09 6.09 1,177,000
2014-02-11 6.06 6.09 6.09 1,492,000
2014-02-10 6.02 6.03 6.03 431,000
2014-02-07 6.00 6.01 6.01 607,000
2014-02-06 6.01 6.02 6.01 461,000
2014-02-05 6.05 6.07 6.05 698,000
2014-02-04 6.09 6.10 6.10 1,443,000
2014-02-03 5.86 5.88 5.86 1,586,000
2014-01-31 6.00 6.02 6.02 1,225,000
2014-01-30 6.00 6.02 6.02 1,225,000
2014-01-29 6.07 6.13 6.07 1,091,000
2014-01-28 6.13 6.15 6.13 743,000
2014-01-27 6.05 6.06 6.06 1,218,000
2014-01-24 6.09 6.10 6.09 1,465,000
2014-01-23 6.22 6.25 6.22 820,000
2014-01-22 6.39 6.40 6.40 852,000
2014-01-21 6.37 6.38 6.37 1,128,000
2014-01-20 6.32 6.34 6.32 521,000
2014-01-17 6.38 6.40 6.40 1,800,000
2014-01-16 6.26 6.28 6.28 1,104,000
2014-01-15 6.26 6.30 6.30 887,000
2014-01-14 6.21 6.24 6.24 1,011,000
2014-01-13 6.24 6.25 6.24 936,000
2014-01-10 6.25 6.26 6.25 1,923,000
2014-01-09 6.15 6.16 6.16 2,997,000
2014-01-08 6.05 6.08 6.08 1,403,000
2014-01-07 5.95 5.97 5.96 846,000
2014-01-06 5.91 5.94 5.91 851,000
2014-01-02 5.92 5.93 5.93 551,000
2014-01-01 5.90 5.91 5.90 900,000
2013-12-31 5.90 5.91 5.90 900,000
2013-12-30 5.82 5.83 5.83 705,000
2013-12-27 5.80 5.81 5.80 303,000
2013-12-20 5.80 5.81 5.80 1,200,000
2013-12-19 5.74 5.76 5.76 753,000
2013-12-18 5.69 5.70 5.69 1,120,000
2013-12-17 5.66 5.67 5.66 1,553,000
2013-12-16 5.75 5.77 5.77 1,070,000
2013-12-13 5.80 5.81 5.80 981,000
2013-12-12 5.80 5.81 5.80 1,540,000
2013-12-11 5.88 5.91 5.88 1,200,000
2013-12-10 5.92 5.94 5.93 2,101,000
2013-12-09 6.05 6.06 6.06 2,208,000
2013-12-06 5.92 5.94 5.94 2,385,000
2013-12-05 5.79 5.80 5.80 4,149,000
2013-12-04 5.73 5.74 5.74 1,035,000
2013-12-03 5.77 5.78 5.77 2,330,000
2013-12-02 5.86 5.87 5.87 1,007,000
2013-11-29 5.90 5.91 5.91 1,352,000
2013-11-28 5.88 5.90 5.88 1,644,000
2013-11-27 5.93 5.95 5.95 1,907,000
2013-11-26 5.97 5.98 5.97 935,000
2013-11-25 6.01 6.03 6.02 1,162,000
2013-11-22 6.01 6.03 6.03 1,710,000
2013-11-21 6.07 6.10 6.10 946,000
2013-11-20 6.11 6.12 6.12 1,740,000
2013-11-19 6.18 6.19 6.19 1,463,000
2013-11-18 6.26 6.27 6.27 920,000
2013-11-15 6.28 6.29 6.29 900,000
2013-11-14 6.24 6.25 6.25 740,000
2013-11-13 6.18 6.19 6.18 1,201,000
2013-11-12 6.25 6.27 6.27 1,707,000
2013-11-11 6.20 6.21 6.20 1,128,000
2013-11-08 6.16 6.18 6.16 1,369,000
2013-11-07 6.14 6.17 6.17 1,166,000
2013-11-06 6.13 6.14 6.13 1,311,000
2013-11-05 6.22 6.23 6.23 630,000
2013-11-04 6.21 6.22 6.22 732,000
2013-11-01 6.26 6.27 6.26 1,425,000
2013-10-31 6.16 6.19 6.16 1,459,000
2013-10-30 6.18 6.19 6.19 2,256,000
2013-10-29 6.26 6.27 6.27 1,246,000
2013-10-28 6.17 6.18 6.17 2,040,000
2013-10-25 6.14 6.15 6.15 2,705,000
2013-10-24 6.16 6.19 6.16 3,295,000
2013-10-23 6.25 6.26 6.26 3,286,000
2013-10-22 6.32 6.33 6.33 2,388,000
2013-10-21 6.32 6.33 6.32 2,097,000
2013-10-18 6.37 6.38 6.38 2,088,000
2013-10-17 6.35 6.36 6.36 1,730,000
2013-10-16 6.32 6.33 6.33 1,240,000
2013-10-15 6.35 6.36 6.36 830,000
2013-10-14 6.35 6.36 6.36 830,000
2013-10-11 6.43 6.44 6.44 1,527,000
2013-10-09 6.30 6.32 6.32 2,895,000
2013-10-08 6.27 6.30 6.30 4,025,000
2013-10-07 6.30 6.31 6.31 2,208,000
2013-10-04 6.32 6.36 6.32 2,075,000
2013-10-03 6.53 6.54 6.53 1,395,000
2013-10-02 6.67 6.68 6.67 1,743,000
2013-10-01 6.68 6.69 6.69 899,000
2013-09-30 6.55 6.60 6.60 1,133,000
2013-09-27 6.59 6.60 6.60 1,803,000
2013-09-26 6.57 6.59 6.57 921,000
2013-09-25 6.56 6.62 6.62 1,853,000
2013-09-24 6.58 6.59 6.58 1,763,000
2013-09-23 6.70 6.71 6.71 1,329,000
2013-09-20 6.74 6.82 6.74 2,251,000
2013-09-19 6.79 6.81 6.79 3,673,000
2013-09-18 6.57 6.60 6.57 1,625,000
2013-09-17 6.53 6.58 6.58 1,153,000
2013-09-16 6.55 6.56 6.56 1,136,000
2013-09-13 6.34 6.37 6.37 352,000
2013-09-12 6.37 6.38 6.37 1,768,000
2013-09-11 6.33 6.37 6.33 1,069,000
2013-09-10 6.38 6.39 6.39 1,061,000
2013-09-06 6.29 6.30 6.30 1,567,000
2013-09-05 6.39 6.41 6.39 1,177,000
2013-09-04 6.52 6.55 6.52 1,001,000
2013-09-03 6.55 6.59 6.59 838,000
2013-09-02 6.43 6.45 6.44 431,000
2013-08-30 6.41 6.46 6.46 1,563,000
2013-08-29 6.38 6.42 6.42 2,236,000
2013-08-28 6.19 6.20 6.19 2,585,000
2013-08-27 6.36 6.37 6.37 1,720,000
2013-08-26 6.48 6.49 6.48 2,095,000
2013-08-23 6.64 6.66 6.64 2,477,000
2013-08-22 6.72 6.73 6.73 1,852,000
2013-08-21 6.81 6.82 6.81 2,489,000
2013-08-20 6.75 6.76 6.76 1,866,000
2013-08-19 6.81 6.82 6.81 2,605,000
2013-08-16 6.79 6.80 6.80 2,277,000
2013-08-15 6.82 6.85 6.84 1,682,000
2013-08-14 6.91 6.93 6.93 1,796,000
2013-08-13 6.93 6.95 6.93 1,398,000
2013-08-12 6.93 6.94 6.94 1,303,000
2013-08-09 6.91 6.93 6.93 1,020,000
2013-08-08 6.91 6.93 6.93 1,020,000
2013-08-07 6.91 6.93 6.93 1,020,000
2013-08-06 6.97 6.98 6.98 1,170,000
2013-08-05 7.00 7.01 7.00 1,046,000
2013-08-02 6.95 6.96 6.95 2,747,000
2013-08-01 6.75 6.76 6.75 1,992,000
2013-07-31 6.77 6.82 6.77 1,482,000
2013-07-30 6.75 6.77 6.75 867,000
2013-07-29 6.75 6.76 6.76 1,160,000
2013-07-26 6.75 6.77 6.75 679,000
2013-07-25 6.75 6.76 6.76 271,000
2013-07-24 6.75 6.77 6.75 2,809,000
2013-07-23 6.70 6.71 6.70 1,680,000
2013-07-22 6.62 6.64 6.63 562,000
2013-07-19 6.67 6.68 6.68 960,000
2013-07-18 6.61 6.62 6.61 3,300,000
2013-07-17 6.69 6.70 6.69 1,261,000
2013-07-16 6.68 6.69 6.69 664,000
2013-07-15 6.76 6.77 6.77 1,557,000
2013-07-12 6.74 6.75 6.75 955,000
2013-07-11 6.76 6.78 6.76 1,668,000
2013-07-10 6.70 6.72 6.70 2,821,000
2013-07-09 6.77 6.78 6.77 1,542,000
2013-07-08 6.69 6.70 6.69 871,000
2013-07-05 6.77 6.79 6.79 943,000
2013-07-04 6.80 6.81 6.81 813,000
2013-07-03 6.87 6.88 6.88 1,294,000
2013-07-02 6.82 6.90 6.90 1,712,000
2013-07-01 6.67 6.70 6.68 1,339,000
2013-06-28 6.85 6.87 6.87 2,349,000
2013-06-27 6.62 6.68 6.68 1,562,000
2013-06-26 6.51 6.53 6.51 877,000
2013-06-25 6.42 6.47 6.42 1,482,000
2013-06-24 6.36 6.37 6.36 1,700,000
2013-06-21 6.50 6.54 6.50 2,937,000
2013-06-20 6.61 6.62 6.61 1,983,000
2013-06-19 6.83 6.84 6.84 1,604,000
2013-06-18 7.02 7.03 7.02 1,936,000
2013-06-17 6.95 6.96 6.95 2,035,000
2013-06-14 6.71 6.74 6.71 2,710,000
2013-06-13 6.63 6.69 6.69 1,677,000
2013-06-12 6.49 6.52 6.50 1,566,000
2013-06-11 6.53 6.54 6.53 2,319,000
2013-06-10 6.70 6.72 6.72 1,294,000
2013-06-07 6.61 6.64 6.62 1,276,000
2013-06-06 6.65 6.70 6.65 1,320,000
2013-06-05 6.63 6.64 6.63 3,600,000
2013-06-04 6.81 6.85 6.81 2,422,000
2013-06-03 6.96 6.97 6.97 1,370,000
2013-05-31 6.95 6.97 6.95 3,325,000
2013-05-30 6.94 6.98 6.94 1,966,000
2013-05-29 7.08 7.09 7.08 2,531,000
2013-05-28 7.32 7.33 7.33 1,215,000
2013-05-27 7.25 7.27 7.25 1,312,000
2013-05-24 7.15 7.19 7.15 1,983,000
2013-05-23 7.15 7.19 7.15 1,983,000
2013-05-22 7.26 7.29 7.26 647,000
2013-05-21 7.25 7.26 7.26 893,000
2013-05-20 7.29 7.33 7.33 1,432,000
2013-05-17 7.20 7.25 7.21 1,566,000
2013-05-16 7.26 7.27 7.26 1,113,000
2013-05-15 7.31 7.32 7.32 884,000
2013-05-14 7.24 7.28 7.24 1,760,000
2013-05-13 7.27 7.30 7.30 3,806,000
2013-05-10 7.37 7.43 7.37 1,593,000
2013-05-09 7.46 7.47 7.47 3,635,000
2013-05-08 7.41 7.42 7.42 2,012,000
2013-05-07 7.40 7.44 7.41 745,000
2013-05-06 7.38 7.40 7.40 898,000
2013-05-03 7.39 7.40 7.39 1,470,000
2013-05-02 7.40 7.41 7.40 1,764,000
2013-05-01 7.26 7.28 7.26 1,354,000
2013-04-30 7.26 7.28 7.26 1,354,000
2013-04-29 7.32 7.33 7.32 727,000
2013-04-26 7.30 7.33 7.30 1,169,000
2013-04-25 7.34 7.37 7.37 1,624,000
2013-04-24 7.29 7.30 7.29 2,860,000
2013-04-23 7.31 7.34 7.31 1,508,000
2013-04-22 7.39 7.40 7.40 1,904,000
2013-04-19 7.44 7.45 7.44 1,606,000
2013-04-18 7.57 7.58 7.57 2,040,000
2013-04-17 7.54 7.55 7.54 1,213,000
2013-04-16 7.46 7.49 7.46 1,697,000
2013-04-15 7.49 7.52 7.49 895,000
2013-04-12 7.49 7.52 7.52 2,527,000
2013-04-11 7.40 7.41 7.40 1,141,000
2013-04-10 7.33 7.37 7.33 2,444,000
2013-04-09 7.30 7.31 7.30 1,209,000
2013-04-08 7.18 7.20 7.18 2,235,000
2013-04-05 7.27 7.30 7.30 3,387,000
2013-04-04 7.40 7.42 7.42 1,414,000
2013-04-03 7.53 7.55 7.54 1,886,000
2013-04-02 7.60 7.64 7.63 1,927,000
2013-04-01 7.40 7.45 7.45 1,275,000
2013-03-29 7.41 7.44 7.41 3,429,000
2013-03-28 7.41 7.44 7.41 3,429,000
2013-03-27 7.50 7.51 7.50 3,817,000
2013-03-26 7.50 7.56 7.56 4,776,000
2013-03-25 7.12 7.15 7.12 1,639,000
2013-03-22 7.08 7.10 7.10 3,318,000
2013-03-21 6.95 7.01 6.95 2,181,000
2013-03-20 7.01 7.02 7.01 3,803,000
2013-03-19 6.99 7.00 7.00 5,862,000
2013-03-18 6.84 6.88 6.84 8,324,000
2013-03-15 7.01 7.05 7.01 18,766,000
2013-03-14 7.24 7.25 7.25 2,805,000
2013-03-13 7.33 7.34 7.33 1,939,000
2013-03-12 7.35 7.36 7.36 2,582,000
2013-03-11 7.35 7.37 7.35 3,027,000
2013-03-08 7.35 7.38 7.35 4,702,000
2013-03-07 7.47 7.49 7.47 2,054,000
2013-03-06 7.55 7.56 7.55 1,627,000
2013-03-05 7.47 7.48 7.47 1,908,000
2013-03-04 7.56 7.57 7.56 1,586,000
2013-03-01 7.61 7.64 7.61 1,176,000
2013-02-28 7.70 7.73 7.73 1,693,000
2013-02-27 7.63 7.68 7.68 1,670,000
2013-02-26 7.64 7.66 7.66 872,000
2013-02-25 7.72 7.75 7.75 764,000
2013-02-22 7.76 7.78 7.76 1,676,000
2013-02-21 7.71 7.74 7.74 3,117,000
2013-02-20 7.81 7.82 7.82 1,852,000
2013-02-19 7.85 7.86 7.85 1,987,000
2013-02-18 7.85 7.87 7.85 1,874,000
2013-02-15 7.88 7.90 7.90 2,184,000
2013-02-14 7.99 8.02 7.99 957,000
2013-02-13 8.03 8.05 8.05 2,109,000
2013-02-12 7.79 7.83 7.79 1,699,000
2013-02-11 7.79 7.83 7.79 1,699,000
2013-02-08 7.79 7.83 7.79 1,699,000
2013-02-07 7.86 7.95 7.95 2,455,000
2013-02-06 7.92 7.99 7.92 1,985,000
2013-02-05 7.99 8.00 7.99 1,966,000
2013-02-04 7.95 7.96 7.95 3,205,000
2013-02-01 7.87 7.90 7.90 2,355,000
2013-01-31 7.83 7.84 7.83 2,853,000
2013-01-30 7.88 7.89 7.88 3,419,000
2013-01-29 7.81 7.82 7.82 1,081,000
2013-01-28 7.96 8.01 8.01 4,660,000
2013-01-25 8.04 8.08 8.08 4,432,000
2013-01-24 8.02 8.03 8.02 6,009,000
2013-01-23 7.81 7.82 7.81 2,982,000
2013-01-22 7.59 7.61 7.60 1,806,000
2013-01-21 7.55 7.58 7.55 1,110,000
2013-01-18 7.61 7.62 7.62 1,442,000
2013-01-17 7.57 7.59 7.59 1,440,000
2013-01-16 7.55 7.56 7.55 1,702,000
2013-01-15 7.55 7.60 7.60 2,367,000
2013-01-14 7.55 7.58 7.58 1,698,000
2013-01-11 7.50 7.51 7.50 4,061,000
2013-01-10 7.39 7.41 7.39 3,304,000
2013-01-09 7.31 7.33 7.31 2,093,000
2013-01-08 7.19 7.20 7.20 2,247,000
2013-01-07 7.12 7.13 7.13 1,443,000
2013-01-04 7.07 7.11 7.11 1,279,000
2013-01-03 7.05 7.09 7.09 2,072,000
2013-01-02 7.06 7.07 7.07 2,047,000
2013-01-01 6.98 6.99 6.99 567,000
2012-12-31 6.98 6.99 6.99 567,000
2012-12-28 7.01 7.05 7.01 1,047,000
2012-12-27 7.00 7.01 7.00 1,086,000
2012-12-26 6.97 6.98 6.97 318,000
2012-12-25 6.98 7.00 7.00 697,000
2012-12-24 6.98 7.00 7.00 697,000
2012-12-21 7.01 7.04 7.01 2,274,000
2012-12-20 7.14 7.15 7.15 2,190,000
2012-12-19 6.98 7.03 7.03 2,821,000
2012-12-18 7.01 7.02 7.01 2,923,000
2012-12-17 6.86 6.93 6.93 1,480,000
2012-12-14 6.86 6.90 6.90 2,710,000
2012-12-13 6.89 6.90 6.90 1,638,000
2012-12-12 6.85 6.86 6.86 1,349,000
2012-12-11 6.90 6.91 6.91 1,790,000
2012-12-10 6.90 6.92 6.92 2,337,000
2012-12-07 6.76 6.78 6.76 3,266,000
2012-12-06 6.60 6.61 6.60 3,108,000
2012-12-05 6.43 6.44 6.43 1,282,000
2012-12-04 6.41 6.42 6.42 1,641,000
2012-12-03 6.48 6.50 6.50 1,688,000
2012-11-30 6.52 6.54 6.54 2,176,000
2012-11-29 6.53 6.54 6.54 2,222,000
2012-11-28 6.45 6.46 6.46 2,424,000
2012-11-27 6.51 6.54 6.52 1,669,000
2012-11-26 6.59 6.64 6.64 1,554,000
2012-11-23 6.56 6.59 6.56 569,000
2012-11-22 6.58 6.59 6.59 1,153,000
2012-11-21 6.50 6.53 6.50 1,522,000
2012-11-15 6.58 6.61 6.61 1,001,000
2012-11-14 6.58 6.62 6.62 2,419,000
2012-11-13 6.66 6.67 6.67 1,136,000
2012-11-12 6.66 6.67 6.67 1,136,000
2012-11-09 6.68 6.69 6.69 1,194,000
2012-11-08 6.67 6.70 6.67 1,820,000
2012-11-07 6.68 6.70 6.70 3,108,000
2012-11-06 6.50 6.53 6.50 2,792,000
2012-11-05 6.53 6.55 6.55 2,072,000
2012-11-02 6.60 6.62 6.60 3,237,000
2012-11-01 6.44 6.45 6.45 2,137,000
2012-10-31 6.35 6.36 6.35 1,727,000
2012-10-30 6.30 6.32 6.30 1,942,000
2012-10-29 6.30 6.31 6.30 3,399,000
2012-10-26 6.19 6.21 6.19 2,628,000
2012-10-25 6.19 6.21 6.19 2,628,000
2012-10-24 6.14 6.15 6.14 3,042,000
2012-10-23 5.95 5.97 5.97 1,306,000
2012-10-22 5.95 5.97 5.95 1,183,000
2012-10-19 5.96 5.97 5.96 1,734,000
2012-10-18 6.00 6.02 6.02 1,266,000
2012-10-17 6.02 6.04 6.03 1,500,000
2012-10-15 5.99 6.00 6.00 1,078,000
2012-10-12 5.94 5.95 5.94 550,000
2012-10-11 5.95 5.97 5.97 1,311,000
2012-10-10 6.00 6.01 6.01 1,083,000
2012-10-09 6.03 6.04 6.04 1,892,000
2012-10-08 6.04 6.05 6.05 976,000
2012-10-05 6.08 6.09 6.08 1,589,000
2012-10-04 6.03 6.05 6.03 1,991,000
2012-10-03 6.18 6.19 6.19 2,215,000
2012-10-02 6.20 6.21 6.20 1,463,000
2012-10-01 6.03 6.05 6.03 1,002,000
2012-09-28 6.00 6.01 6.01 1,763,000
2012-09-27 5.99 6.00 6.00 1,797,000
2012-09-26 5.97 6.00 6.00 2,055,000
2012-09-25 5.99 6.00 6.00 1,728,000
2012-09-24 6.02 6.03 6.03 1,972,000
2012-09-21 5.94 5.95 5.94 4,154,000
2012-09-20 5.95 5.96 5.96 985,000
2012-09-19 6.02 6.03 6.02 2,240,000
2012-09-18 6.02 6.03 6.03 1,143,000
2012-09-17 6.03 6.04 6.03 1,510,000
2012-09-14 6.08 6.10 6.10 3,016,000
2012-09-13 5.94 5.97 5.97 1,263,000
2012-09-12 6.04 6.06 6.05 2,013,000
2012-09-11 5.88 5.90 5.88 801,000
2012-09-10 5.88 5.91 5.88 832,000
2012-09-07 6.00 6.01 6.00 1,746,000
2012-09-06 5.88 5.90 5.89 3,000,000
2012-09-05 5.93 5.94 5.94 1,894,000
2012-09-04 6.01 6.05 6.01 1,135,000
2012-09-03 6.06 6.08 6.06 836,000
2012-08-31 6.07 6.10 6.10 1,026,000
2012-08-30 6.08 6.10 6.08 940,000
2012-08-28 6.10 6.12 6.10 1,897,000
2012-08-27 6.08 6.09 6.08 725,000
2012-08-24 6.06 6.09 6.09 1,038,000
2012-08-23 6.13 6.16 6.13 1,718,000
2012-08-22 6.15 6.16 6.15 931,000
2012-08-21 6.13 6.15 6.13 1,912,000
2012-08-20 6.18 6.19 6.19 1,106,000
2012-08-17 6.18 6.19 6.19 1,106,000
2012-08-16 6.11 6.14 6.11 1,893,000
2012-08-15 6.16 6.18 6.16 1,486,000
2012-08-14 6.24 6.26 6.24 1,625,000
2012-08-13 6.17 6.18 6.18 1,099,000
2012-08-10 6.16 6.17 6.17 1,309,000
2012-08-09 6.11 6.12 6.12 1,499,000
2012-08-08 6.11 6.12 6.12 1,499,000
2012-08-07 6.09 6.10 6.09 769,000
2012-08-06 6.11 6.15 6.12 1,323,000
2012-08-03 6.13 6.14 6.13 2,069,000
2012-08-02 6.17 6.18 6.17 5,125,000
2012-08-01 6.50 6.54 6.50 6,640,000
2012-07-31 5.99 6.00 6.00 2,039,000
2012-07-30 5.89 5.92 5.89 719,000
2012-07-27 5.89 5.90 5.90 1,564,000
2012-07-26 5.88 5.90 5.88 1,182,000
2012-07-25 5.93 5.94 5.94 1,508,000
2012-07-24 5.88 5.90 5.88 652,000
2012-07-23 5.91 5.93 5.93 1,086,000
2012-07-20 5.93 5.95 5.95 1,020,000
2012-07-19 5.92 5.93 5.92 1,114,000
2012-07-18 5.88 5.89 5.88 1,923,000
2012-07-17 5.93 5.95 5.93 3,723,000
2012-07-16 5.89 5.90 5.89 1,461,000
2012-07-13 5.96 5.98 5.98 1,437,000
2012-07-12 5.88 5.90 5.90 1,109,000
2012-07-11 5.90 5.91 5.91 1,657,000
2012-07-10 5.84 5.86 5.84 2,055,000
2012-07-09 5.88 5.90 5.88 1,047,000
2012-07-06 6.01 6.04 6.04 1,467,000
2012-07-05 6.00 6.01 6.00 814,000
2012-07-04 5.96 5.97 5.97 2,732,000
2012-07-03 5.85 5.86 5.85 2,639,000
2012-07-02 5.73 5.74 5.74 377,000
2012-06-29 5.65 5.71 5.71 1,668,000
2012-06-28 5.56 5.60 5.56 1,129,000
2012-06-27 5.67 5.68 5.67 2,007,000
2012-06-26 5.57 5.59 5.57 2,217,000
2012-06-25 5.50 5.52 5.52 4,370,000
2012-06-22 5.58 5.59 5.59 1,347,000
2012-06-21 5.67 5.68 5.68 1,028,000
2012-06-20 5.73 5.74 5.73 376,000
2012-06-19 5.79 5.80 5.80 1,429,000
2012-06-18 5.68 5.71 5.71 1,369,000
2012-06-15 5.55 5.56 5.55 2,971,000
2012-06-14 5.49 5.51 5.51 1,252,000
2012-06-13 5.48 5.50 5.48 1,788,000
2012-06-12 5.56 5.59 5.56 1,547,000
2012-06-11 5.48 5.49 5.48 1,141,000
2012-06-08 5.41 5.44 5.41 1,928,000
2012-06-07 5.45 5.47 5.45 3,188,000
2012-06-06 5.58 5.63 5.63 1,880,000
2012-06-05 5.42 5.43 5.42 2,928,000
2012-06-04 5.41 5.43 5.41 2,134,000
2012-06-01 5.62 5.63 5.63 1,242,000
2012-05-31 5.60 5.64 5.60 2,419,000
2012-05-30 5.73 5.74 5.73 1,337,000
2012-05-29 5.79 5.82 5.82 1,251,000
2012-05-28 5.73 5.74 5.73 2,393,000
2012-05-25 5.70 5.72 5.71 5,520,000
2012-05-24 5.78 5.79 5.79 2,334,000
2012-05-23 5.70 5.72 5.72 2,167,000
2012-05-22 5.81 5.88 5.88 1,659,000
2012-05-21 5.78 5.80 5.80 1,585,000
2012-05-18 5.71 5.75 5.71 2,235,000
2012-05-17 5.79 5.80 5.80 1,306,000
2012-05-16 5.85 5.88 5.85 2,307,000
2012-05-15 5.93 5.99 5.99 2,669,000
2012-05-14 5.97 5.99 5.99 1,257,000
2012-05-11 5.98 6.00 5.98 1,251,000
2012-05-10 6.01 6.04 6.01 3,545,000
2012-05-09 6.00 6.03 6.00 2,024,000
2012-05-08 5.94 5.95 5.95 2,014,000
2012-05-07 5.91 5.94 5.91 3,512,000
2012-05-04 6.17 6.22 6.22 819,000
2012-05-03 6.18 6.20 6.18 1,771,000
2012-05-02 6.22 6.25 6.24 2,014,000
2012-05-01 6.20 6.21 6.21 1,047,000
2012-04-30 6.20 6.21 6.21 1,047,000
2012-04-27 6.13 6.15 6.13 986,000
2012-04-26 6.22 6.25 6.22 827,000
2012-04-25 6.19 6.22 6.19 1,984,000
2012-04-24 6.25 6.30 6.30 2,261,000
2012-04-23 6.18 6.20 6.20 1,825,000
2012-04-20 6.24 6.25 6.24 3,457,000
2012-04-19 6.22 6.23 6.23 2,279,000
2012-04-18 6.29 6.30 6.30 2,217,000
2012-04-17 6.28 6.30 6.30 2,517,000
2012-04-16 6.28 6.30 6.30 2,397,000
2012-04-12 5.97 5.98 5.98 1,618,000
2012-04-11 5.85 5.88 5.85 1,923,000
2012-04-10 5.90 5.99 5.99 1,042,000
2012-04-09 5.89 5.90 5.90 978,000
2012-04-06 5.96 5.99 5.99 2,090,000
2012-04-05 5.96 5.99 5.99 2,090,000
2012-04-04 5.78 5.79 5.78 1,698,000
2012-04-03 5.91 5.94 5.91 3,475,000
2012-04-02 5.92 5.94 5.92 2,770,000
2012-03-30 5.81 5.84 5.81 6,512,000
2012-03-29 5.67 5.70 5.67 2,279,000
2012-03-28 5.61 5.62 5.62 1,253,000
2012-03-27 5.57 5.59 5.58 2,738,000
2012-03-26 5.51 5.53 5.51 1,167,000
2012-03-23 5.49 5.51 5.50 1,600,000
2012-03-22 5.50 5.51 5.50 3,042,000
2012-03-21 5.66 5.67 5.67 1,434,000
2012-03-20 5.70 5.73 5.73 1,363,000
2012-03-19 5.69 5.72 5.72 1,984,000
2012-03-16 5.65 5.66 5.65 2,670,000
2012-03-15 5.76 5.77 5.76 1,009,000
2012-03-14 5.76 5.78 5.78 1,915,000
2012-03-13 5.67 5.68 5.68 1,014,000
2012-03-12 5.56 5.61 5.57 876,000
2012-03-09 5.65 5.70 5.65 1,044,000
2012-03-08 5.80 5.83 5.83 1,466,000
2012-03-07 5.62 5.63 5.62 1,778,000
2012-03-06 5.58 5.63 5.63 3,247,000
2012-03-05 5.76 5.79 5.79 2,801,000
2012-03-02 5.53 5.60 5.60 1,552,000
2012-03-01 5.52 5.54 5.52 3,300,000
2012-02-29 5.52 5.54 5.53 3,186,000
2012-02-28 5.58 5.60 5.60 2,011,000
2012-02-27 5.57 5.59 5.59 2,071,000
2012-02-24 5.70 5.72 5.72 2,611,000
2012-02-23 5.47 5.48 5.48 3,719,000
2012-02-22 5.52 5.57 5.52 2,337,000
2012-02-21 5.64 5.66 5.66 3,101,000
2012-02-20 5.73 5.74 5.73 2,643,000
2012-02-17 5.63 5.65 5.64 4,596,000
2012-02-16 5.70 5.75 5.71 6,723,000
2012-02-15 5.78 5.79 5.79 7,648,000
2012-02-14 5.54 5.57 5.54 3,185,000
2012-02-13 5.42 5.43 5.42 2,818,000
2012-02-10 5.56 5.57 5.56 3,618,000
2012-02-09 5.48 5.54 5.54 4,055,000
2012-02-08 5.33 5.34 5.33 3,926,000
2012-02-07 5.19 5.21 5.21 875,000
2012-02-06 5.19 5.20 5.19 2,024,000
2012-02-03 5.11 5.15 5.11 2,281,000
2012-02-02 5.07 5.08 5.08 2,740,000
2012-02-01 5.13 5.18 5.18 3,467,000
2012-01-31 5.15 5.16 5.15 4,434,000
2012-01-30 5.23 5.26 5.26 2,426,000
2012-01-27 5.34 5.35 5.35 2,083,000
2012-01-26 5.27 5.28 5.28 1,020,000
2012-01-25 5.22 5.25 5.25 1,057,000
2012-01-24 5.25 5.27 5.27 2,583,000
2012-01-23 5.25 5.27 5.27 2,583,000
2012-01-20 5.25 5.27 5.27 2,583,000
2012-01-19 4.99 5.00 5.00 6,615,000
2012-01-18 4.75 4.77 4.75 2,942,000
2012-01-17 4.90 4.91 4.90 2,452,000
2012-01-16 4.82 4.83 4.82 1,748,000
2012-01-13 4.90 4.97 4.97 2,362,000
2012-01-12 4.81 4.82 4.82 959,000
2012-01-11 4.98 5.00 5.00 2,054,000
2012-01-10 4.89 4.90 4.89 1,201,000
2012-01-09 4.80 4.83 4.83 1,545,000
2012-01-06 4.86 4.90 4.90 2,354,000
2012-01-05 4.88 4.89 4.89 2,184,000
2012-01-04 4.81 4.83 4.83 1,498,000
2012-01-03 4.65 4.72 4.72 653,000
2012-01-02 4.54 4.56 4.54 744,000
2011-12-30 4.54 4.56 4.54 626,000
2011-12-29 4.58 4.63 4.58 1,352,000
2011-12-28 4.73 4.77 4.76 391,000
2011-12-27 4.67 4.70 4.70 84,000
2011-12-26 4.64 4.65 4.65 506,000
2011-12-23 4.64 4.65 4.65 506,000
2011-12-22 4.66 4.69 4.69 480,000
2011-12-21 4.64 4.65 4.64 1,217,000
2011-12-20 4.50 4.52 4.50 1,947,000
2011-12-19 4.51 4.52 4.51 1,896,000
2011-12-16 4.58 4.59 4.58 2,439,000
2011-12-15 4.63 4.65 4.63 1,886,000
2011-12-14 4.73 4.75 4.75 1,475,000
2011-12-13 4.70 4.74 4.70 980,000
2011-12-12 4.69 4.70 4.70 1,480,000
2011-12-09 4.72 4.76 4.72 840,000
2011-12-08 4.78 4.82 4.82 1,782,000
2011-12-07 4.85 4.90 4.90 1,489,000
2011-12-06 4.74 4.76 4.74 2,220,000
2011-12-05 4.74 4.76 4.76 2,247,000
2011-12-02 4.76 4.77 4.76 1,195,000
2011-12-01 4.76 4.78 4.78 2,776,000
2011-11-30 4.52 4.53 4.52 2,361,000
2011-11-29 4.51 4.54 4.54 2,876,000
2011-11-28 4.50 4.52 4.50 3,369,000
2011-11-25 4.54 4.55 4.55 426,000
2011-11-24 4.53 4.54 4.53 2,771,000
2011-11-23 4.54 4.55 4.55 2,436,000
2011-11-22 4.61 4.62 4.62 2,168,000
2011-11-21 4.64 4.68 4.64 1,499,000
2011-11-18 4.63 4.72 4.63 1,293,000
2011-11-17 4.70 4.72 4.70 1,248,000
2011-11-16 4.75 4.77 4.75 2,123,000
2011-11-15 4.82 4.86 4.85 1,268,000
2011-11-14 4.85 4.86 4.85 3,690,000
2011-11-10 4.61 4.64 4.61 4,670,000
2011-11-09 4.90 4.91 4.91 1,963,000
2011-11-08 4.96 5.00 5.00 1,664,000
2011-11-07 5.02 5.03 5.03 2,727,000
2011-11-04 5.02 5.03 5.03 2,727,000
2011-11-03 4.86 4.87 4.86 4,472,000
2011-11-02 4.92 4.93 4.93 7,655,000
2011-11-01 5.19 5.22 5.21 1,444,000
2011-10-31 5.27 5.30 5.30 2,892,000
2011-10-28 5.20 5.25 5.25 3,553,000
2011-10-27 5.09 5.19 5.09 3,998,000
2011-10-26 4.79 4.80 4.80 4,547,000
2011-10-25 4.79 4.80 4.80 4,547,000
2011-10-24 4.77 4.78 4.77 3,035,000
2011-10-20 4.65 4.67 4.65 3,354,000
2011-10-19 4.78 4.79 4.78 1,876,000
2011-10-18 4.75 4.82 4.82 2,174,000
2011-10-17 4.97 5.00 5.00 1,858,000
2011-10-14 4.70 4.73 4.70 1,667,000
2011-10-13 4.96 4.98 4.98 2,581,000
2011-10-12 4.81 4.84 4.84 1,101,000
2011-10-11 4.77 4.78 4.77 1,442,000
2011-10-10 4.77 4.79 4.79 2,652,000
2011-10-07 4.79 4.80 4.80 3,841,000
2011-10-06 4.36 4.40 4.40 6,144,000
2011-10-05 4.20 4.23 4.23 3,876,000
2011-10-04 4.30 4.32 4.30 4,300,000
2011-10-03 4.48 4.51 4.48 3,035,000
2011-09-30 4.48 4.50 4.48 2,514,000
2011-09-29 4.64 4.65 4.65 2,579,000
2011-09-28 4.50 4.54 4.54 4,634,000
2011-09-27 4.46 4.49 4.49 3,980,000
2011-09-26 4.37 4.40 4.37 5,350,000
2011-09-23 4.60 4.63 4.60 8,513,000
2011-09-22 4.84 4.85 4.85 3,575,000
2011-09-21 5.19 5.23 5.20 2,371,000
2011-09-20 5.00 5.01 5.00 2,636,000
2011-09-19 4.98 4.99 4.98 2,476,000
2011-09-16 5.10 5.13 5.10 5,129,000
2011-09-15 4.89 4.90 4.90 4,007,000
2011-09-14 4.97 4.98 4.98 5,247,000
2011-09-13 5.14 5.15 5.14 2,599,000
2011-09-12 5.36 5.38 5.36 1,743,000
2011-09-09 5.62 5.63 5.63 1,179,000
2011-09-08 5.74 5.75 5.74 791,000
2011-09-07 5.76 5.77 5.77 1,237,000
2011-09-06 5.64 5.68 5.64 996,000
2011-09-05 5.69 5.70 5.70 1,637,000
2011-09-02 5.80 5.82 5.80 2,319,000
2011-09-01 5.74 5.91 5.91 2,201,000
2011-08-31 5.75 5.80 5.80 4,575,000
2011-08-30 5.45 5.46 5.46 1,812,000
2011-08-29 5.45 5.46 5.46 1,812,000
2011-08-26 5.36 5.38 5.36 3,641,000
2011-08-25 5.40 5.47 5.40 2,127,000
2011-08-24 5.30 5.31 5.30 2,474,000
2011-08-23 5.56 5.57 5.56 3,977,000
2011-08-22 5.38 5.42 5.42 2,762,000
2011-08-19 5.40 5.41 5.40 4,249,000
2011-08-18 5.70 5.71 5.70 1,962,000
2011-08-17 5.75 5.79 5.75 2,580,000
2011-08-16 5.92 5.96 5.93 3,663,000
2011-08-15 5.96 6.00 6.00 5,551,000
2011-08-12 5.96 5.98 5.98 6,379,000
2011-08-11 5.66 5.67 5.66 8,182,000
2011-08-10 5.84 5.88 5.84 7,145,000
2011-08-09 6.20 6.25 6.20 4,014,000
2011-08-08 6.20 6.25 6.20 4,014,000
2011-08-05 6.52 6.55 6.52 2,147,000
2011-08-04 6.80 6.82 6.80 1,913,000
2011-08-03 6.80 6.83 6.80 1,837,000
2011-08-02 6.95 6.97 6.97 2,302,000
2011-08-01 6.93 6.97 6.97 3,948,000
2011-07-29 6.72 6.75 6.72 2,488,000
2011-07-28 6.63 6.65 6.63 1,232,000
2011-07-27 6.60 6.62 6.60 1,482,000
2011-07-26 6.64 6.65 6.65 1,797,000
2011-07-25 6.66 6.69 6.69 2,249,000
2011-07-22 6.73 6.74 6.73 2,885,000
2011-07-21 6.63 6.64 6.63 2,911,000
2011-07-20 6.63 6.65 6.63 3,248,000
2011-07-19 6.71 6.74 6.71 2,104,000
2011-07-18 6.80 6.81 6.81 1,797,000
2011-07-15 6.68 6.69 6.68 3,244,000
2011-07-14 6.73 6.75 6.73 1,347,000
2011-07-13 6.80 6.81 6.80 828,000
2011-07-12 6.86 6.88 6.86 1,592,000
2011-07-11 6.87 6.90 6.90 2,901,000
2011-07-08 7.03 7.04 7.03 1,200,000
2011-07-07 6.99 7.00 7.00 1,107,000
2011-07-06 6.95 6.96 6.96 2,695,000
2011-07-05 7.06 7.08 7.06 2,074,000
2011-07-04 7.25 7.26 7.26 1,775,000
2011-07-01 7.18 7.20 7.20 2,014,000
2011-06-30 7.10 7.12 7.12 2,549,000
2011-06-29 7.02 7.05 7.05 2,078,000
2011-06-28 7.01 7.06 7.06 5,244,000
2011-06-27 7.04 7.05 7.05 1,711,000
2011-06-24 7.09 7.10 7.10 3,262,000
2011-06-23 7.06 7.07 7.07 3,947,000
2011-06-22 7.30 7.31 7.30 1,261,000
2011-06-21 7.28 7.31 7.28 2,251,000
2011-06-20 7.32 7.34 7.32 1,392,000
2011-06-17 7.29 7.30 7.29 3,588,000
2011-06-16 7.34 7.37 7.34 2,039,000
2011-06-15 7.38 7.44 7.44 988,000
2011-06-14 7.30 7.36 7.36 1,686,000
2011-06-13 7.32 7.33 7.33 1,331,000
2011-06-10 7.32 7.33 7.33 1,630,000
2011-06-09 7.40 7.43 7.40 2,957,000
2011-06-08 7.42 7.43 7.43 3,318,000
2011-06-07 7.35 7.39 7.35 1,948,000
2011-06-06 7.38 7.41 7.38 1,409,000
2011-06-03 7.39 7.42 7.42 3,592,000
2011-06-02 7.40 7.42 7.40 2,097,000
2011-06-01 7.43 7.45 7.45 861,000
2011-05-31 7.41 7.44 7.41 1,480,000
2011-05-30 7.41 7.43 7.41 1,003,000
2011-05-27 7.39 7.40 7.40 567,000
2011-05-26 7.39 7.40 7.40 387,000
2011-05-25 7.38 7.40 7.38 1,650,000
2011-05-24 7.39 7.41 7.41 744,000
2011-05-23 7.36 7.40 7.36 1,822,000
2011-05-20 7.46 7.48 7.48 2,551,000
2011-05-19 7.37 7.42 7.42 2,406,000
2011-05-18 7.42 7.47 7.42 2,779,000
2011-05-16 7.34 7.35 7.34 570,000
2011-05-13 7.32 7.34 7.34 1,223,000
2011-05-12 7.28 7.31 7.31 2,788,000
2011-05-11 7.40 7.44 7.44 1,069,000
2011-05-10 7.38 7.39 7.39 784,000
2011-05-09 7.35 7.38 7.35 769,000
2011-05-06 7.34 7.35 7.35 2,077,000
2011-05-05 7.48 7.50 7.50 4,866,000
2011-05-04 7.42 7.44 7.44 2,609,000
2011-05-03 7.36 7.40 7.40 1,990,000
2011-04-29 7.40 7.49 7.49 1,629,000
2011-04-28 7.37 7.40 7.40 1,724,000
2011-04-27 7.27 7.29 7.29 1,323,000
2011-04-26 7.17 7.19 7.19 1,283,000
2011-04-25 7.18 7.23 7.18 328,000
2011-04-21 7.14 7.18 7.17 1,176,000
2011-04-20 7.10 7.12 7.10 1,939,000
2011-04-19 7.09 7.10 7.09 1,358,000
2011-04-18 7.14 7.18 7.14 1,035,000
2011-04-15 7.17 7.21 7.21 4,519,000
2011-04-14 7.19 7.20 7.20 1,572,000
2011-04-13 7.05 7.09 7.05 2,523,000
2011-04-12 7.00 7.03 7.00 2,010,000
2011-04-11 7.03 7.05 7.05 2,406,000
2011-04-08 6.99 7.02 7.02 1,812,000
2011-04-07 6.93 6.94 6.93 2,754,000
2011-04-06 7.05 7.07 7.05 1,509,000
2011-04-05 7.04 7.05 7.05 1,413,000
2011-04-04 7.01 7.02 7.02 3,562,000
2011-04-01 6.98 7.00 7.00 2,098,000
2011-03-31 7.00 7.02 7.00 2,899,000
2011-03-30 7.07 7.08 7.08 1,753,000
2011-03-29 7.05 7.06 7.05 2,409,000
2011-03-28 7.15 7.17 7.17 1,247,000
2011-03-25 7.18 7.20 7.20 1,274,000
2011-03-24 6.94 6.95 6.95 2,821,000
2011-03-23 6.81 6.82 6.82 1,437,000
2011-03-22 6.70 6.73 6.70 2,215,000
2011-03-21 6.77 6.82 6.77 1,538,000
2011-03-18 6.69 6.75 6.75 4,154,000
2011-03-17 6.46 6.47 6.46 2,964,000
2011-03-16 6.65 6.66 6.65 1,687,000
2011-03-15 6.65 6.66 6.65 2,466,000
2011-03-14 6.83 6.85 6.83 1,392,000
2011-03-11 6.93 6.94 6.94 2,156,000
2011-03-10 6.90 6.98 6.90 1,999,000
2011-03-09 6.94 6.98 6.98 1,222,000
2011-03-08 7.04 7.06 7.06 3,800,000
2011-03-07 7.10 7.13 7.13 1,409,000
2011-03-04 7.08 7.10 7.10 2,406,000
2011-03-03 6.83 6.84 6.84 1,987,000
2011-03-02 6.80 6.83 6.81 2,436,000
2011-03-01 6.87 6.89 6.87 2,155,000
2011-02-28 6.81 6.85 6.85 2,775,000
2011-02-25 6.60 6.61 6.60 5,236,000
2011-02-24 6.38 6.40 6.38 2,889,000
2011-02-23 6.49 6.53 6.53 2,958,000
2011-02-22 6.38 6.39 6.39 3,277,000
2011-02-21 6.67 6.69 6.69 3,729,000
2011-02-18 6.63 6.65 6.64 2,506,000
2011-02-17 6.64 6.66 6.64 2,573,000
2011-02-16 6.75 6.77 6.75 1,212,000
2011-02-15 6.69 6.72 6.69 2,236,000
2011-02-14 6.86 6.87 6.87 2,339,000
2011-02-11 6.55 6.58 6.58 3,153,000
2011-02-10 6.60 6.61 6.60 5,027,000
2011-02-09 6.83 6.85 6.83 3,491,000
2011-02-08 6.90 6.91 6.90 2,301,000
2011-02-07 7.00 7.03 7.00 4,023,000
2011-02-02 7.17 7.21 7.18 1,236,000
2011-02-01 7.23 7.30 7.30 1,269,000
2011-01-31 7.04 7.05 7.04 1,954,000
2011-01-28 7.22 7.23 7.23 581,000
2011-01-27 7.28 7.29 7.28 1,126,000
2011-01-26 7.24 7.27 7.24 872,000
2011-01-25 7.27 7.28 7.27 889,000
2011-01-24 7.19 7.20 7.19 957,000
2011-01-21 7.13 7.16 7.14 1,264,000
2011-01-20 7.14 7.17 7.14 1,030,000
2011-01-19 7.30 7.33 7.30 1,147,000
2011-01-18 7.48 7.51 7.51 1,030,000
2011-01-17 7.32 7.35 7.35 1,184,000
2011-01-14 7.37 7.39 7.39 1,060,000
2011-01-13 7.27 7.32 7.32 1,522,000
2011-01-12 7.16 7.19 7.19 1,714,000
2011-01-11 7.30 7.32 7.32 1,954,000
2011-01-10 7.14 7.15 7.15 2,169,000
2011-01-07 7.24 7.25 7.24 2,584,000
2011-01-06 7.36 7.38 7.38 1,580,000
2011-01-05 7.47 7.48 7.48 1,931,000
2011-01-04 7.55 7.61 7.61 2,511,000
2011-01-03 7.38 7.40 7.40 498,000
2010-12-31 7.22 7.24 7.22 1,192,000
2010-12-30 7.15 7.16 7.15 773,000
2010-12-29 7.06 7.07 7.07 309,000
2010-12-28 7.02 7.05 7.02 609,000
2010-12-27 7.10 7.14 7.14 180,000
2010-12-24 7.13 7.15 7.13 727,000
2010-12-23 7.10 7.11 7.10 921,000
2010-12-22 6.96 6.97 6.96 1,381,000
2010-12-21 6.81 6.86 6.81 1,176,000
2010-12-20 6.78 6.80 6.78 1,245,000
2010-12-17 6.85 6.88 6.85 4,126,000
2010-12-16 6.97 7.05 7.05 2,492,000
2010-12-15 6.85 6.87 6.85 888,000
2010-12-14 6.88 6.90 6.88 1,986,000
2010-12-13 6.97 6.98 6.97 2,488,000
2010-12-10 7.05 7.08 7.05 637,000
2010-12-09 7.11 7.14 7.14 1,571,000
2010-12-08 7.12 7.13 7.12 1,024,000
2010-12-07 7.11 7.12 7.11 2,052,000
2010-12-06 7.06 7.11 7.06 1,526,000
2010-12-03 7.04 7.08 7.04 2,323,000
2010-12-02 7.25 7.30 7.30 3,540,000
2010-12-01 6.95 6.96 6.96 1,689,000
2010-11-30 6.78 6.87 6.78 1,712,000
2010-11-29 6.93 6.95 6.93 932,000
2010-11-26 7.00 7.06 7.00 760,000
2010-11-25 7.04 7.08 7.04 1,028,000
2010-11-24 6.90 6.95 6.95 2,353,000
2010-11-23 6.88 6.90 6.90 3,395,000
2010-11-22 6.89 6.90 6.89 7,390,000
2010-11-19 6.85 6.87 6.85 2,824,000
2010-11-18 7.00 7.05 7.05 3,950,000
2010-11-17 7.18 7.20 7.20 2,109,000
2010-11-16 7.18 7.20 7.20 2,109,000
2010-11-12 7.22 7.29 7.29 2,150,000
2010-11-11 7.05 7.08 7.05 1,529,000
2010-11-10 6.93 7.00 6.93 1,617,000
2010-11-09 7.10 7.12 7.11 2,390,000
2010-11-08 7.25 7.27 7.27 3,189,000
2010-11-05 7.15 7.16 7.15 1,624,000
2010-11-04 7.15 7.16 7.15 1,584,000
2010-11-03 7.14 7.19 7.19 2,335,000
2010-11-02 7.14 7.19 7.19 2,550,000
2010-11-01 7.19 7.20 7.20 3,021,000
2010-10-29 6.86 6.90 6.90 2,029,000
2010-10-28 6.75 6.76 6.76 2,046,000
2010-10-27 6.72 6.75 6.72 2,385,000
2010-10-26 6.76 6.77 6.77 1,295,000
2010-10-25 6.74 6.75 6.74 950,000
2010-10-22 6.75 6.80 6.80 1,900,000
2010-10-21 6.62 6.70 6.62 708,000
2010-10-20 6.65 6.70 6.70 1,510,000
2010-10-19 6.76 6.77 6.76 1,213,000
2010-10-18 6.64 6.66 6.64 3,454,000
2010-10-15 6.64 6.65 6.65 1,778,000
2010-10-14 6.63 6.65 6.64 1,880,000
2010-10-13 6.59 6.61 6.59 5,581,000
2010-10-12 6.66 6.68 6.68 2,021,000
2010-10-11 6.58 6.63 6.63 1,250,000
2010-10-08 6.53 6.57 6.57 899,000
2010-10-07 6.58 6.63 6.63 1,539,000
2010-10-06 6.60 6.65 6.65 3,704,000
2010-10-05 6.42 6.43 6.42 2,324,000
2010-10-04 6.57 6.59 6.59 3,870,000
2010-10-01 6.33 6.34 6.33 1,263,000
2010-09-30 6.16 6.21 6.21 3,271,000
2010-09-28 6.10 6.15 6.10 1,851,000
2010-09-27 6.15 6.20 6.20 5,443,000
2010-09-24 6.01 6.02 6.01 1,423,000
2010-09-23 6.05 6.06 6.06 2,218,000
2010-09-22 6.00 6.03 6.00 1,223,000
2010-09-21 5.97 5.98 5.97 1,955,000
2010-09-16 5.96 5.97 5.97 1,988,000
2010-09-15 6.02 6.03 6.03 2,978,000
2010-09-14 5.99 6.00 6.00 3,184,000
2010-09-13 6.07 6.10 6.10 5,306,000
2010-09-10 5.74 5.75 5.75 2,684,000
2010-09-09 5.74 5.75 5.75 2,684,000
2010-09-08 5.58 5.60 5.60 1,495,000
2010-09-07 5.59 5.62 5.62 2,172,000
2010-09-06 5.50 5.54 5.54 1,385,000
2010-09-03 5.50 5.52 5.50 989,000
2010-09-02 5.54 5.55 5.54 1,242,000
2010-09-01 5.43 5.46 5.46 1,712,000
2010-08-31 5.37 5.38 5.37 2,213,000
2010-08-30 5.27 5.28 5.28 1,358,000
2010-08-27 5.40 5.41 5.40 1,477,000
2010-08-26 5.32 5.33 5.32 2,307,000
2010-08-25 5.36 5.39 5.39 1,771,000
2010-08-24 5.32 5.35 5.35 2,380,000
2010-08-23 5.40 5.41 5.41 2,089,000
2010-08-20 5.41 5.42 5.41 2,379,000
2010-08-19 5.47 5.50 5.50 1,840,000
2010-08-18 5.40 5.41 5.40 2,448,000
2010-08-13 5.35 5.36 5.35 1,596,000
2010-08-12 5.34 5.36 5.34 1,279,000
2010-08-11 5.41 5.43 5.43 1,082,000
2010-08-10 5.38 5.42 5.42 866,000
2010-08-09 5.36 5.42 5.40 1,236,000
2010-08-06 5.36 5.42 5.40 1,236,000
2010-08-05 5.41 5.43 5.42 2,656,000
2010-08-04 5.35 5.37 5.37 3,174,000
2010-08-03 5.36 5.41 5.41 2,886,000
2010-08-02 5.33 5.35 5.35 1,049,000
2010-07-30 5.31 5.36 5.36 2,582,000
2010-07-29 5.35 5.36 5.36 681,000
2010-07-28 5.37 5.38 5.38 653,000
2010-07-27 5.34 5.40 5.40 2,244,000
2010-07-26 5.27 5.30 5.27 1,561,000
2010-07-23 5.39 5.40 5.40 1,970,000
2010-07-22 5.33 5.35 5.35 2,526,000
2010-07-21 5.17 5.20 5.17 1,535,000
2010-07-20 5.19 5.20 5.19 2,346,000
2010-07-19 5.24 5.28 5.27 1,831,000
2010-07-16 5.16 5.17 5.16 1,677,000
2010-07-15 5.14 5.15 5.15 2,213,000
2010-07-14 5.03 5.05 5.05 1,468,000
2010-07-13 4.97 4.98 4.97 1,745,000
2010-07-12 5.04 5.08 5.04 1,158,000
2010-07-09 5.05 5.06 5.05 2,282,000
2010-07-08 4.97 4.98 4.97 3,046,000
2010-07-07 5.03 5.05 5.05 2,711,000
2010-07-06 4.90 4.92 4.92 2,419,000
2010-07-05 4.86 4.88 4.86 701,000
2010-07-02 4.89 4.92 4.89 2,946,000
2010-07-01 4.90 4.92 4.90 1,442,000
2010-06-30 4.98 4.99 4.98 1,171,000
2010-06-29 4.92 4.93 4.92 4,455,000
2010-06-28 4.96 4.97 4.97 1,220,000
2010-06-25 5.01 5.04 5.01 855,000
2010-06-24 5.06 5.07 5.06 838,000
2010-06-23 5.05 5.07 5.07 532,000
2010-06-22 5.07 5.09 5.07 1,038,000
2010-06-21 5.10 5.11 5.10 2,115,000
2010-06-18 4.84 4.85 4.84 919,000
2010-06-17 5.06 5.07 5.06 840,000
2010-06-16 5.11 5.14 5.11 1,295,000
2010-06-15 5.08 5.12 5.09 1,578,000
2010-06-14 5.08 5.09 5.08 1,875,000
2010-06-11 5.12 5.15 5.15 2,718,000
2010-06-10 5.06 5.07 5.07 2,362,000
2010-06-09 4.95 4.97 4.97 1,856,000
2010-06-08 4.88 4.90 4.90 1,604,000
2010-06-07 4.92 4.98 4.97 1,481,000
2010-06-04 4.94 4.95 4.95 2,742,000
2010-06-03 5.07 5.08 5.08 3,370,000
2010-06-02 4.90 4.94 4.94 2,488,000
2010-06-01 4.80 4.82 4.80 1,316,000
2010-05-31 4.78 4.86 4.78 1,658,000
2010-05-28 4.72 4.76 4.76 1,096,000
2010-05-27 4.72 4.76 4.76 1,096,000
2010-05-26 4.66 4.71 4.66 2,105,000
2010-05-25 4.58 4.59 4.58 3,401,000
2010-05-24 4.78 4.79 4.78 4,676,000
2010-05-21 4.65 4.68 4.68 4,389,000
2010-05-20 4.77 4.79 4.77 2,756,000
2010-05-19 4.71 4.76 4.71 4,503,000
2010-05-18 4.94 4.95 4.95 3,254,000
2010-05-17 4.96 4.97 4.96 1,780,000
2010-05-14 4.96 4.98 4.98 1,521,000
2010-05-13 4.95 4.96 4.96 767,000
2010-05-12 4.95 4.96 4.95 2,692,000
2010-05-11 5.02 5.04 5.04 2,124,000
2010-05-10 5.03 5.05 5.04 1,924,000
2010-05-07 5.00 5.01 5.00 5,161,000
2010-05-06 5.02 5.05 5.02 4,032,000
2010-05-05 5.01 5.02 5.01 7,686,000
2010-05-04 5.25 5.26 5.25 2,202,000
2010-05-03 5.31 5.33 5.33 4,366,000
2010-04-30 5.35 5.38 5.35 5,311,000
2010-04-29 5.35 5.38 5.35 5,311,000
2010-04-28 5.10 5.11 5.11 2,673,000
2010-04-27 5.15 5.16 5.15 1,952,000
2010-04-26 5.12 5.13 5.12 1,461,000
2010-04-23 5.12 5.13 5.12 2,201,000
2010-04-22 5.21 5.23 5.21 5,407,000
2010-04-21 5.21 5.23 5.21 5,407,000
2010-04-20 5.04 5.06 5.06 2,302,000
2010-04-19 5.02 5.05 5.02 1,777,000
2010-04-16 5.09 5.10 5.09 1,234,000
2010-04-15 5.13 5.14 5.13 1,307,000
2010-04-14 5.11 5.14 5.14 2,882,000
2010-04-13 5.06 5.08 5.08 1,977,000
2010-04-12 5.05 5.06 5.06 1,955,000
2010-04-09 5.14 5.16 5.16 2,298,000
2010-04-08 5.10 5.11 5.10 1,247,000
2010-04-07 5.12 5.13 5.13 1,424,000
2010-04-06 5.14 5.15 5.14 1,502,000
2010-04-05 5.02 5.03 5.03 850,000
2010-04-01 5.06 5.07 5.07 2,270,000
2010-03-31 5.07 5.08 5.07 6,914,000
2010-03-30 4.91 4.93 4.93 770,000
2010-03-29 4.88 4.90 4.90 1,361,000
2010-03-26 4.88 4.90 4.90 2,402,000
2010-03-25 4.81 4.82 4.82 1,318,000
2010-03-24 4.81 4.82 4.81 1,063,000
2010-03-23 4.85 4.86 4.85 2,356,000
2010-03-22 4.90 4.93 4.90 1,125,000
2010-03-19 4.86 4.93 4.93 2,278,000
2010-03-18 4.79 4.80 4.80 1,005,000
2010-03-17 4.94 4.95 4.94 1,077,000
2010-03-16 4.95 4.96 4.95 1,325,000
2010-03-15 4.94 4.95 4.95 1,060,000
2010-03-12 4.92 4.93 4.93 1,361,000
2010-03-11 4.88 4.90 4.90 1,130,000
2010-03-10 4.87 4.88 4.88 1,130,000
2010-03-09 4.84 4.87 4.87 1,459,000
2010-03-08 4.91 4.92 4.91 2,229,000
2010-03-05 4.78 4.81 4.80 1,974,000
2010-03-04 4.76 4.78 4.78 1,578,000
2010-03-03 4.77 4.80 4.80 2,158,000
2010-03-02 4.60 4.64 4.60 1,991,000
2010-03-01 4.63 4.64 4.64 1,162,000
2010-02-26 4.60 4.61 4.60 2,178,000
2010-02-25 4.52 4.53 4.52 1,196,000
2010-02-24 4.59 4.60 4.60 809,000
2010-02-23 4.65 4.66 4.65 2,829,000
2010-02-22 4.65 4.67 4.65 1,484,000
2010-02-19 4.65 4.66 4.65 3,379,000
2010-02-18 4.78 4.79 4.78 2,543,000
2010-02-17 4.77 4.80 4.80 4,084,000
2010-02-12 4.64 4.65 4.65 2,089,000
2010-02-11 4.55 4.56 4.55 862,000
2010-02-10 4.49 4.50 4.49 2,544,000
2010-02-09 4.51 4.58 4.58 3,495,000
2010-02-08 4.41 4.42 4.41 3,129,000
2010-02-05 4.42 4.45 4.45 3,264,000
2010-02-04 4.49 4.52 4.52 3,605,000
2010-02-03 4.56 4.57 4.56 2,533,000
2010-02-02 4.59 4.60 4.60 1,756,000
2010-02-01 4.61 4.62 4.62 3,648,000
2010-01-29 4.66 4.69 4.69 3,461,000
2010-01-28 4.66 4.68 4.66 3,577,000
2010-01-27 4.60 4.61 4.60 3,405,000
2010-01-26 4.66 4.67 4.66 4,443,000
2010-01-25 4.67 4.69 4.67 1,714,000
2010-01-22 4.66 4.67 4.66 6,025,000
2010-01-21 4.66 4.67 4.66 3,106,000
2010-01-20 4.68 4.69 4.69 1,884,000
2010-01-19 4.73 4.74 4.74 1,013,000
2010-01-18 4.73 4.74 4.74 1,212,000
2010-01-15 4.77 4.82 4.82 1,491,000
2010-01-14 4.79 4.80 4.80 1,430,000
2010-01-13 4.77 4.78 4.77 1,742,000
2010-01-12 4.81 4.82 4.82 1,485,000
2010-01-11 4.86 4.87 4.86 736,000
2010-01-08 4.85 4.86 4.85 1,706,000
2010-01-07 4.78 4.81 4.78 1,422,000
2010-01-06 4.87 4.88 4.87 1,025,000
2010-01-05 4.91 4.94 4.94 1,192,000
2010-01-04 4.95 4.96 4.96 937,000
2009-12-31 4.88 4.96 4.95 1,037,000
2009-12-30 4.81 4.82 4.81 592,000
2009-12-29 4.74 4.75 4.75 348,000
2009-12-28 4.75 4.77 4.75 809,000
2009-12-24 4.76 4.78 4.78 903,000
2009-12-23 4.77 4.80 4.77 1,751,000
2009-12-22 4.68 4.69 4.68 1,891,000
2009-12-21 4.70 4.71 4.70 1,035,000
2009-12-18 4.70 4.72 4.70 2,964,000
2009-12-17 4.84 4.90 4.84 3,153,000
2009-12-16 4.84 4.89 4.84 1,409,000
2009-12-15 4.88 4.89 4.88 2,078,000
2009-12-14 4.90 4.95 4.95 1,873,000
2009-12-11 4.89 4.90 4.90 2,041,000
2009-12-10 4.83 4.84 4.83 2,828,000
2009-12-09 4.80 4.83 4.83 1,731,000
2009-12-08 4.71 4.75 4.75 2,468,000
2009-12-07 4.75 4.76 4.75 1,503,000
2009-12-04 4.78 4.79 4.78 1,997,000
2009-12-03 4.81 4.84 4.84 4,080,000
2009-12-02 4.91 4.92 4.92 3,486,000
2009-12-01 4.89 4.90 4.90 2,353,000
2009-11-30 4.90 4.95 4.95 2,873,000
2009-11-26 4.86 4.87 4.87 2,319,000
2009-11-25 4.76 4.77 4.76 2,918,000
2009-11-24 4.70 4.72 4.70 1,249,000
2009-11-23 4.71 4.75 4.75 1,262,000
2009-11-20 4.65 4.71 4.65 1,485,000
2009-11-19 4.68 4.70 4.68 2,363,000
2009-11-18 4.69 4.70 4.70 3,354,000
2009-11-17 4.81 4.86 4.81 2,668,000
2009-11-16 4.88 4.89 4.88 3,948,000
2009-11-13 4.82 4.85 4.82 4,062,000
2009-11-12 4.71 4.73 4.71 2,335,000
2009-11-11 4.77 4.79 4.79 2,167,000
2009-11-10 4.69 4.73 4.73 1,656,000
2009-11-09 4.73 4.77 4.73 1,437,000
2009-11-06 4.66 4.70 4.66 1,806,000
2009-11-05 4.69 4.70 4.70 2,478,000
2009-11-04 4.66 4.73 4.73 3,836,000
2009-11-03 4.61 4.63 4.61 2,282,000
2009-11-02 4.72 4.74 4.72 2,529,000
2009-10-30 4.76 4.78 4.78 3,674,000
2009-10-29 4.60 4.62 4.60 2,541,000
2009-10-28 4.59 4.60 4.59 1,979,000
2009-10-27 4.61 4.63 4.63 3,288,000
2009-10-26 4.65 4.68 4.65 1,052,000
2009-10-23 4.73 4.77 4.73 2,878,000
2009-10-22 4.67 4.68 4.68 4,323,000
2009-10-21 4.66 4.67 4.66 3,109,000
2009-10-20 4.67 4.68 4.68 2,306,000
2009-10-19 4.69 4.70 4.70 1,350,000
2009-10-16 4.66 4.71 4.66 2,556,000
2009-10-15 4.71 4.72 4.72 3,009,000
2009-10-14 4.79 4.80 4.80 4,210,000
2009-10-13 4.64 4.70 4.64 1,827,000
2009-10-12 4.72 4.73 4.72 1,706,000
2009-10-09 4.61 4.70 4.70 3,782,000
2009-10-08 4.65 4.66 4.65 3,788,000
2009-10-07 4.59 4.60 4.60 5,982,000
2009-10-06 4.46 4.49 4.49 3,754,000
2009-10-05 4.27 4.32 4.27 2,023,000
2009-10-02 4.32 4.35 4.32 1,704,000
2009-10-01 4.35 4.38 4.38 668,000
2009-09-30 4.35 4.38 4.35 3,363,000
2009-09-29 4.40 4.41 4.40 2,095,000
2009-09-28 4.33 4.34 4.33 2,966,000
2009-09-25 4.36 4.38 4.38 4,802,000
2009-09-24 4.13 4.14 4.14 2,297,000
2009-09-23 4.10 4.13 4.13 1,246,000
2009-09-22 4.04 4.09 4.04 2,794,000
2009-09-18 4.08 4.09 4.08 3,535,000
2009-09-17 4.18 4.20 4.20 1,453,000
2009-09-16 4.24 4.25 4.25 1,581,000
2009-09-15 4.12 4.14 4.14 1,579,000
2009-09-14 4.06 4.12 4.06 1,756,000
2009-09-11 4.23 4.25 4.25 3,671,000
2009-09-10 4.13 4.16 4.16 3,066,000
2009-09-09 3.98 3.99 3.99 2,466,000
2009-09-08 3.90 3.92 3.90 1,489,000
2009-09-07 3.95 3.97 3.97 827,000
2009-09-04 3.91 3.93 3.93 930,000
2009-09-03 3.90 3.91 3.90 1,363,000
2009-09-02 3.81 3.82 3.81 2,149,000
2009-09-01 3.88 3.90 3.88 3,522,000
2009-08-31 4.02 4.07 4.07 2,881,000
2009-08-28 4.03 4.04 4.03 2,632,000
2009-08-27 4.04 4.07 4.04 4,014,000
2009-08-26 3.94 3.99 3.99 2,735,000
2009-08-25 3.93 3.94 3.94 1,814,000
2009-08-24 3.84 3.85 3.85 2,465,000
2009-08-21 3.76 3.77 3.76 3,274,000
2009-08-20 3.78 3.79 3.78 2,190,000
2009-08-19 3.76 3.77 3.77 3,356,000
2009-08-18 3.80 3.81 3.81 5,185,000
2009-08-17 3.85 3.87 3.86 3,551,000
2009-08-14 4.00 4.01 4.00 2,361,000
2009-08-13 3.95 4.00 3.95 4,443,000
2009-08-12 3.83 3.85 3.83 2,838,000
2009-08-11 3.81 3.84 3.81 3,115,000
2009-08-07 3.85 3.92 3.85 5,588,000
2009-08-06 3.96 3.97 3.96 3,713,000
2009-08-05 3.98 3.99 3.99 2,205,000
2009-08-04 4.09 4.10 4.10 4,601,000
2009-08-03 4.08 4.09 4.09 3,567,000
2009-07-31 3.89 3.90 3.89 6,177,000
2009-07-30 3.86 3.92 3.86 3,807,000
2009-07-29 3.88 3.90 3.90 2,987,000
2009-07-28 3.89 3.90 3.89 3,311,000
2009-07-27 3.89 3.90 3.90 1,631,000
2009-07-24 3.89 3.90 3.90 6,452,000
2009-07-23 3.77 3.80 3.80 3,732,000
2009-07-22 3.66 3.69 3.69 5,270,000
2009-07-21 3.64 3.65 3.65 2,449,000
2009-07-20 3.62 3.63 3.62 3,896,000
2009-07-17 3.62 3.63 3.62 1,833,000
2009-07-16 3.60 3.65 3.65 6,040,000
2009-07-15 3.58 3.60 3.60 4,052,000
2009-07-14 3.38 3.39 3.38 1,158,000
2009-07-13 3.28 3.29 3.28 2,775,000
2009-07-10 3.32 3.33 3.33 5,475,000
2009-07-09 3.32 3.34 3.32 2,372,000
2009-07-08 3.36 3.38 3.38 3,168,000
2009-07-07 3.36 3.37 3.37 2,247,000
2009-07-06 3.40 3.42 3.42 2,588,000
2009-07-03 3.37 3.38 3.37 1,578,000
2009-07-02 3.41 3.42 3.41 3,931,000
2009-07-01 3.49 3.52 3.52 3,218,000
2009-06-30 3.54 3.55 3.54 3,680,000
2009-06-29 3.48 3.49 3.49 3,816,000
2009-06-26 3.63 3.65 3.63 4,003,000
2009-06-25 3.57 3.61 3.61 5,443,000
2009-06-24 3.45 3.48 3.46 4,015,000
2009-06-23 3.33 3.38 3.33 2,051,000
2009-06-22 3.37 3.40 3.40 3,986,000
2009-06-19 3.26 3.30 3.26 2,671,000
2009-06-18 3.22 3.27 3.22 3,525,000
2009-06-17 3.23 3.30 3.30 1,330,000
2009-06-16 3.24 3.25 3.25 4,107,000
2009-06-15 3.29 3.32 3.32 3,118,000
2009-06-12 3.36 3.37 3.37 6,669,000
2009-06-11 3.31 3.32 3.32 3,099,000
2009-06-10 3.28 3.30 3.30 3,058,000
2009-06-09 3.22 3.30 3.30 2,531,000
2009-06-08 3.20 3.22 3.20 3,605,000
2009-06-05 3.29 3.30 3.30 3,391,000
2009-06-04 3.22 3.23 3.22 4,324,000
2009-06-03 3.30 3.31 3.31 4,017,000
2009-06-02 3.40 3.43 3.43 4,039,000
2009-06-01 3.53 3.55 3.55 7,252,000
2009-05-29 3.36 3.48 3.48 6,145,000
2009-05-28 3.40 3.43 3.43 4,853,000
2009-05-27 3.36 3.38 3.38 7,019,000
2009-05-26 3.28 3.34 3.34 6,724,000
2009-05-25 3.33 3.38 3.38 10,701,000
2009-05-22 3.11 3.13 3.13 8,803,000
2009-05-21 2.89 2.90 2.90 7,012,000
2009-05-20 2.85 2.86 2.85 8,144,000
2009-05-19 2.70 2.71 2.71 5,844,000
2009-05-18 2.63 2.64 2.63 3,756,000
2009-05-15 2.69 2.70 2.70 3,252,000
2009-05-14 2.67 2.68 2.67 2,432,000
2009-05-13 2.81 2.83 2.82 4,887,000
2009-05-12 2.65 2.67 2.65 2,779,000
2009-05-11 2.66 2.67 2.67 1,536,000
2009-05-08 2.77 2.78 2.78 3,559,000
2009-05-07 2.77 2.78 2.77 8,603,000
2009-05-06 2.69 2.70 2.70 3,413,000
2009-05-05 2.71 2.73 2.73 3,100,000
2009-05-04 2.62 2.63 2.62 4,627,000
2009-04-30 2.50 2.51 2.50 2,696,000
2009-04-29 2.42 2.43 2.42 1,675,000
2009-04-28 2.41 2.43 2.43 3,024,000
2009-04-27 2.42 2.44 2.42 1,826,000
2009-04-24 2.48 2.51 2.51 2,204,000
2009-04-23 2.42 2.43 2.43 2,102,000
2009-04-22 2.40 2.41 2.40 5,158,000
2009-04-21 2.32 2.37 2.37 5,421,000
2009-04-20 2.36 2.37 2.37 2,547,000
2009-04-17 2.41 2.42 2.41 3,882,000
2009-04-16 2.40 2.41 2.40 5,915,000
2009-04-15 2.44 2.45 2.45 4,542,000
2009-04-14 2.52 2.53 2.52 1,748,000
2009-04-13 2.48 2.50 2.50 1,521,000
2009-04-09 2.37 2.38 2.38 3,563,000
2009-04-08 2.37 2.39 2.39 4,766,000
2009-04-07 2.35 2.36 2.36 3,368,000
2009-04-06 2.47 2.52 2.52 5,033,000
2009-04-03 2.36 2.41 2.41 4,358,000
2009-04-02 2.38 2.39 2.38 7,465,000
2009-04-01 2.29 2.30 2.30 4,021,000
2009-03-31 2.25 2.28 2.28 4,290,000
2009-03-30 2.14 2.15 2.15 3,627,000
2009-03-27 2.28 2.29 2.29 3,707,000
2009-03-26 2.26 2.27 2.26 3,880,000
2009-03-25 2.26 2.28 2.26 3,745,000
2009-03-24 2.34 2.35 2.34 5,210,000
2009-03-23 2.18 2.19 2.18 2,859,000
2009-03-20 2.11 2.12 2.12 4,411,000
2009-03-19 2.13 2.14 2.14 2,734,000
2009-03-18 2.12 2.13 2.12 2,985,000
2009-03-17 2.17 2.18 2.18 5,025,000
2009-03-16 2.16 2.17 2.16 3,930,000
2009-03-13 2.21 2.23 2.23 7,212,000
2009-03-12 2.00 2.03 2.00 1,761,000
2009-03-11 2.04 2.05 2.04 3,749,000
2009-03-10 2.02 2.03 2.02 3,259,000
2009-03-09 1.95 1.97 1.95 5,117,000
2009-03-06 2.03 2.05 2.03 7,498,000
2009-03-05 1.84 1.85 1.84 3,806,000
2009-03-04 1.87 1.88 1.87 6,625,000
2009-03-03 1.88 1.90 1.89 6,272,000
2009-03-02 1.94 1.95 1.95 2,273,000
2009-02-27 2.06 2.08 2.08 1,591,000
2009-02-26 2.05 2.07 2.05 2,113,000
2009-02-25 2.05 2.06 2.06 2,159,000
2009-02-24 2.04 2.09 2.09 2,440,000
2009-02-23 1.99 2.00 2.00 1,857,000
2009-02-20 1.97 1.99 1.97 3,450,000
2009-02-19 2.03 2.04 2.03 2,449,000
2009-02-18 2.07 2.08 2.08 4,922,000
2009-02-17 2.14 2.15 2.14 1,285,000
2009-02-16 2.15 2.17 2.15 2,170,000
2009-02-13 2.12 2.13 2.13 2,368,000
2009-02-12 2.15 2.16 2.15 1,301,000
2009-02-11 2.15 2.17 2.15 1,441,000
2009-02-10 2.15 2.17 2.17 1,604,000
2009-02-09 2.11 2.18 2.18 3,447,000
2009-02-06 2.09 2.10 2.10 3,501,000
2009-02-05 2.06 2.07 2.06 2,085,000
2009-02-04 2.10 2.12 2.10 2,868,000
2009-02-03 2.06 2.09 2.06 3,311,000
2009-02-02 2.03 2.07 2.03 3,097,000
2009-01-30 2.14 2.17 2.14 5,578,000
2009-01-29 2.15 2.19 2.15 5,270,000
2009-01-28 2.13 2.15 2.13 2,910,000
2009-01-23 2.06 2.07 2.06 7,608,000
2009-01-22 2.04 2.05 2.04 5,295,000
2009-01-21 1.96 1.97 1.96 9,800,000
2009-01-20 2.09 2.10 2.09 3,287,000
2009-01-19 2.16 2.19 2.19 3,542,000
2009-01-16 2.16 2.17 2.17 5,579,000
2009-01-15 2.24 2.25 2.24 3,732,000
2009-01-14 2.40 2.42 2.42 1,566,000
2009-01-13 2.33 2.34 2.34 5,178,000
2009-01-12 2.23 2.26 2.26 5,257,000
2009-01-09 2.17 2.19 2.17 7,507,000
2009-01-08 2.27 2.28 2.27 5,755,000
2009-01-07 2.58 2.59 2.58 2,313,000
2009-01-06 2.57 2.60 2.57 2,348,000
2009-01-05 2.62 2.63 2.63 2,244,000
2009-01-02 2.56 2.57 2.56 2,235,000
2008-12-31 2.47 2.48 2.48 2,317,000
2008-12-30 2.56 2.57 2.57 1,780,000
2008-12-29 2.56 2.65 2.65 2,184,000
2008-12-26 2.44 2.45 2.45 356,000
2008-12-24 2.52 2.54 2.53 771,000
2008-12-23 2.57 2.59 2.59 1,805,000
2008-12-22 2.56 2.57 2.56 2,071,000
2008-12-19 2.40 2.44 2.40 3,851,000
2008-12-18 2.43 2.44 2.43 1,957,000
2008-12-17 2.44 2.45 2.45 2,916,000
2008-12-16 2.49 2.50 2.49 857,000
2008-12-15 2.46 2.60 2.60 1,967,000
2008-12-12 2.44 2.45 2.44 2,493,000
2008-12-11 2.60 2.61 2.61 2,349,000
2008-12-10 2.61 2.69 2.69 4,916,000
2008-12-09 2.50 2.51 2.50 8,186,000
2008-12-05 2.40 2.45 2.45 2,093,000
2008-12-04 2.30 2.31 2.30 1,502,000
2008-12-03 2.25 2.30 2.25 2,900,000
2008-12-02 2.30 2.32 2.30 3,090,000
2008-12-01 2.45 2.46 2.45 3,396,000
2008-11-28 2.37 2.40 2.40 1,566,000
2008-11-27 2.22 2.25 2.25 2,754,000
2008-11-26 2.25 2.27 2.27 3,459,000
2008-11-25 2.13 2.14 2.13 4,354,000
2008-11-24 2.02 2.03 2.02 3,158,000
2008-11-21 2.16 2.18 2.16 3,908,000
2008-11-20 2.20 2.23 2.20 3,707,000
2008-11-19 2.28 2.30 2.28 2,744,000
2008-11-18 2.26 2.32 2.32 3,271,000
2008-11-17 2.34 2.37 2.37 3,507,000
2008-11-14 2.35 2.37 2.35 4,841,000
2008-11-13 2.28 2.31 2.31 5,671,000
2008-11-12 2.36 2.37 2.36 4,134,000
2008-11-11 2.44 2.45 2.45 4,080,000
2008-11-10 2.56 2.57 2.56 4,215,000
2008-11-07 2.57 2.63 2.57 2,430,000
2008-11-06 2.65 2.66 2.65 3,597,000
2008-11-05 2.72 2.75 2.75 3,671,000
2008-11-04 2.72 2.74 2.72 1,961,000
2008-11-03 2.69 2.70 2.69 3,354,000
2008-10-31 2.50 2.66 2.66 7,379,000
2008-10-30 2.47 2.50 2.47 5,398,000
2008-10-29 2.28 2.35 2.35 5,299,000
2008-10-28 2.25 2.27 2.25 9,152,000
2008-10-24 2.32 2.35 2.35 7,706,000
2008-10-23 2.42 2.46 2.46 3,258,000
2008-10-22 2.36 2.37 2.36 6,023,000
2008-10-21 2.43 2.44 2.43 3,089,000
2008-10-20 2.50 2.51 2.50 3,929,000
2008-10-17 2.60 2.61 2.60 2,190,000
2008-10-16 2.69 2.70 2.69 5,552,000
2008-10-15 2.81 2.85 2.85 4,997,000
2008-10-14 2.75 2.82 2.75 7,686,000
2008-10-13 2.60 2.65 2.60 6,335,000
2008-10-10 2.34 2.35 2.35 9,768,000
2008-10-09 2.65 2.67 2.65 7,072,000
2008-10-08 2.63 2.64 2.63 4,907,000
2008-10-07 2.70 2.72 2.70 6,762,000
2008-10-06 2.65 2.67 2.65 3,232,000
2008-10-03 2.80 2.81 2.81 5,575,000
2008-10-02 2.83 2.84 2.83 7,871,000
2008-09-30 2.96 2.97 2.96 6,226,000
2008-09-29 2.98 3.03 3.03 3,949,000
2008-09-26 3.07 3.11 3.07 7,346,000
2008-09-25 3.14 3.16 3.16 3,597,000
2008-09-24 3.06 3.09 3.09 7,086,000
2008-09-23 3.11 3.13 3.11 4,841,000
2008-09-22 3.25 3.26 3.25 4,652,000
2008-09-19 3.25 3.26 3.25 10,103,000
2008-09-18 2.97 2.98 2.97 14,250,000
2008-09-17 3.14 3.15 3.14 6,352,000
2008-09-16 3.28 3.30 3.30 13,203,000
2008-09-15 3.51 3.54 3.51 2,483,000
2008-09-12 3.62 3.63 3.62 3,763,000
2008-09-11 3.52 3.53 3.52 7,358,000
2008-09-10 3.59 3.60 3.60 5,630,000
2008-09-09 3.78 3.79 3.78 10,078,000
2008-09-08 3.79 3.80 3.79 8,841,000
2008-09-05 3.52 3.60 3.60 2,934,000
2008-09-04 3.56 3.57 3.57 3,341,000
2008-09-03 3.55 3.56 3.56 4,761,000
2008-09-02 3.63 3.65 3.63 5,385,000
2008-09-01 3.60 3.61 3.60 2,531,000
2008-08-29 3.61 3.62 3.62 3,354,000
2008-08-28 3.66 3.69 3.69 2,574,000
2008-08-27 3.67 3.71 3.71 2,242,000
2008-08-26 3.60 3.62 3.60 1,741,000
2008-08-25 3.60 3.62 3.60 3,592,000
2008-08-22 3.59 3.60 3.59 1,402,000
2008-08-21 3.64 3.65 3.64 2,419,000
2008-08-20 3.73 3.74 3.73 5,395,000
2008-08-19 3.69 3.70 3.70 5,120,000
2008-08-18 3.76 3.79 3.79 5,151,000
2008-08-15 3.69 3.70 3.69 6,009,000
2008-08-14 3.70 3.72 3.70 3,911,000
2008-08-13 3.78 3.80 3.80 4,346,000
2008-08-12 3.84 3.85 3.85 3,771,000
2008-08-11 3.80 3.82 3.82 4,151,000
2008-08-08 3.75 3.76 3.76 6,856,000
2008-08-07 3.81 3.85 3.85 7,203,000
2008-08-06 3.96 3.97 3.96 6,030,000
2008-08-05 3.90 3.92 3.92 6,693,000
2008-08-04 3.97 3.99 3.99 2,519,000
2008-08-01 4.00 4.01 4.00 11,658,000
2008-07-31 4.10 4.13 4.13 3,141,000
2008-07-30 4.07 4.08 4.08 2,836,000
2008-07-29 4.10 4.11 4.10 1,601,000
2008-07-28 4.13 4.14 4.14 1,587,000
2008-07-25 4.18 4.19 4.19 2,704,000
2008-07-24 4.26 4.27 4.27 4,210,000
2008-07-23 4.28 4.29 4.29 3,911,000
2008-07-22 4.16 4.20 4.20 3,743,000
2008-07-21 4.19 4.20 4.20 3,512,000
2008-07-18 4.09 4.10 4.10 3,637,000
2008-07-17 4.00 4.04 4.00 3,480,000
2008-07-16 4.01 4.05 4.05 2,755,000
2008-07-15 4.01 4.04 4.01 4,233,000
2008-07-14 4.12 4.13 4.13 3,669,000
2008-07-11 4.23 4.24 4.24 4,230,000
2008-07-10 4.21 4.22 4.22 3,008,000
2008-07-09 4.29 4.30 4.30 5,264,000
2008-07-08 4.34 4.37 4.36 6,881,000
2008-07-07 4.30 4.32 4.32 4,153,000
2008-07-04 4.16 4.17 4.17 8,095,000
2008-07-03 4.00 4.03 4.03 5,384,000
2008-07-02 4.14 4.15 4.14 5,017,000
2008-07-01 4.18 4.20 4.20 1,948,000
2008-06-30 4.23 4.24 4.24 4,873,000
2008-06-27 4.10 4.12 4.12 5,851,000
2008-06-26 4.16 4.19 4.16 4,252,000
2008-06-25 4.11 4.12 4.12 2,994,000
2008-06-24 4.15 4.16 4.15 4,276,000
2008-06-23 4.18 4.20 4.20 3,736,000
2008-06-20 4.25 4.26 4.25 3,350,000
2008-06-19 4.25 4.26 4.25 2,881,000
2008-06-18 4.21 4.25 4.25 5,576,000
2008-06-17 4.20 4.22 4.21 9,947,000
2008-06-16 4.24 4.25 4.25 8,211,000
2008-06-13 4.35 4.36 4.35 7,939,000
2008-06-12 4.46 4.47 4.46 16,577,000
2008-06-11 4.66 4.67 4.67 7,473,000
2008-06-10 4.60 4.61 4.61 5,928,000
2008-06-09 4.71 4.72 4.72 2,259,000
2008-06-06 4.74 4.78 4.78 2,310,000
2008-06-05 4.70 4.71 4.70 3,550,000
2008-06-04 4.76 4.77 4.77 2,744,000
2008-06-03 4.70 4.75 4.75 2,322,000
2008-06-02 4.70 4.73 4.73 2,285,000
2008-05-30 4.69 4.75 4.75 2,294,000
2008-05-29 4.68 4.70 4.70 3,670,000
2008-05-28 4.74 4.75 4.75 2,213,000
2008-05-27 4.69 4.72 4.72 1,652,000
2008-05-26 4.68 4.70 4.68 2,057,000
2008-05-23 4.76 4.78 4.77 3,928,000
2008-05-22 4.69 4.70 4.70 3,615,000
2008-05-21 4.83 4.84 4.84 3,324,000
2008-05-20 4.80 4.84 4.84 2,691,000
2008-05-16 4.87 4.92 4.87 2,639,000
2008-05-15 4.85 4.86 4.86 4,086,000
2008-05-14 4.96 4.99 4.99 5,393,000
2008-05-13 4.91 4.96 4.96 7,355,000
2008-05-12 4.82 4.84 4.84 2,898,000
2008-05-09 4.69 4.70 4.69 3,083,000
2008-05-08 4.68 4.70 4.70 7,375,000
2008-05-07 4.80 4.82 4.82 3,611,000
2008-05-06 4.90 4.92 4.92 923,000
2008-05-05 4.89 4.90 4.90 3,931,000
2008-05-02 4.80 4.83 4.80 5,525,000
2008-04-30 4.54 4.58 4.54 3,888,000
2008-04-29 4.62 4.63 4.63 2,244,000
2008-04-28 4.59 4.60 4.59 4,023,000
2008-04-25 4.53 4.54 4.54 5,855,000
2008-04-24 4.40 4.41 4.40 4,781,000
2008-04-23 4.32 4.33 4.33 3,018,000
2008-04-22 4.31 4.32 4.32 3,014,000
2008-04-21 4.26 4.29 4.26 6,593,000
2008-04-18 4.34 4.35 4.34 2,203,000
2008-04-17 4.37 4.38 4.37 3,469,000
2008-04-16 4.36 4.38 4.38 3,734,000
2008-04-15 4.29 4.30 4.29 3,587,000
2008-04-14 4.28 4.31 4.28 5,294,000
2008-04-11 4.41 4.44 4.44 3,193,000
2008-04-10 4.35 4.38 4.38 3,302,000
2008-04-09 4.29 4.30 4.30 3,767,000
2008-04-08 4.32 4.37 4.37 3,527,000
2008-04-07 4.35 4.39 4.39 7,197,000
2008-04-04 4.19 4.22 4.19 1,612,000
2008-04-03 4.17 4.22 4.22 3,559,000
2008-04-02 4.11 4.14 4.14 6,911,000
2008-04-01 4.06 4.11 4.06 5,643,000
2008-03-31 4.12 4.13 4.13 2,935,000
2008-03-28 4.15 4.17 4.15 4,757,000
2008-03-27 4.14 4.16 4.16 1,935,000
2008-03-26 4.06 4.08 4.08 6,261,000
2008-03-25 4.00 4.03 4.03 5,485,000
2008-03-24 3.92 3.94 3.92 985,000
2008-03-20 3.86 3.87 3.86 9,282,000
2008-03-19 3.94 3.99 3.94 5,632,000
2008-03-18 4.00 4.04 4.00 5,534,000
2008-03-17 4.04 4.05 4.04 8,347,000
2008-03-14 4.12 4.13 4.12 4,146,000
2008-03-13 4.06 4.08 4.08 5,993,000
2008-03-12 4.18 4.20 4.18 8,458,000
2008-03-11 4.16 4.19 4.19 7,963,000
2008-03-10 4.21 4.26 4.21 3,777,000
2008-03-07 4.38 4.42 4.42 5,986,000
2008-03-06 4.41 4.42 4.42 6,355,000
2008-03-05 4.27 4.30 4.30 6,770,000
2008-03-04 4.21 4.23 4.21 4,076,000
2008-03-03 4.25 4.26 4.25 3,475,000
2008-02-29 4.38 4.40 4.38 3,132,000
2008-02-28 4.44 4.45 4.45 2,942,000
2008-02-27 4.40 4.41 4.41 6,850,000
2008-02-26 4.22 4.23 4.23 5,019,000
2008-02-25 4.17 4.20 4.20 2,880,000
2008-02-22 4.18 4.19 4.18 4,181,000
2008-02-21 4.25 4.26 4.26 2,349,000
2008-02-20 4.20 4.26 4.20 3,777,000
2008-02-19 4.32 4.33 4.32 6,436,000
2008-02-18 4.32 4.33 4.32 2,043,000
2008-02-15 4.38 4.40 4.40 4,057,000
2008-02-14 4.35 4.37 4.35 6,001,000
2008-02-13 4.34 4.36 4.36 5,177,000
2008-02-12 4.29 4.30 4.30 3,065,000
2008-02-11 4.27 4.30 4.27 2,087,000
2008-02-06 4.27 4.30 4.27 4,268,000
2008-02-05 4.38 4.39 4.39 4,892,000
2008-02-04 4.45 4.46 4.45 5,461,000
2008-02-01 4.47 4.49 4.47 9,119,000
2008-01-31 4.67 4.70 4.70 6,352,000
2008-01-30 4.59 4.60 4.60 4,570,000
2008-01-29 4.71 4.74 4.74 4,433,000
2008-01-28 4.53 4.56 4.56 5,902,000
2008-01-25 4.66 4.67 4.67 6,492,000
2008-01-24 4.40 4.41 4.41 7,265,000
2008-01-23 4.40 4.42 4.42 10,318,000
2008-01-22 4.15 4.20 4.20 10,947,000
2008-01-21 4.40 4.41 4.40 4,383,000
2008-01-18 4.62 4.63 4.63 5,007,000
2008-01-17 4.71 4.73 4.73 10,233,000
2008-01-16 4.68 4.71 4.71 10,035,000
2008-01-15 4.82 4.85 4.85 9,492,000
2008-01-14 4.78 4.79 4.78 5,360,000
2008-01-11 4.69 4.71 4.69 6,660,000
2008-01-10 4.70 4.72 4.70 7,709,000
2008-01-09 4.85 4.86 4.86 5,981,000
2008-01-08 4.87 4.88 4.87 6,428,000
2008-01-07 4.77 4.78 4.78 7,680,000
2008-01-04 4.91 4.95 4.95 4,525,000
2008-01-03 4.70 4.71 4.70 3,161,000
2008-01-02 4.84 4.85 4.85 3,280,000
2007-12-31 4.92 4.94 4.94 3,504,000
2007-12-28 5.01 5.02 5.01 3,088,000
2007-12-27 4.96 5.04 5.04 5,248,000
2007-12-26 5.04 5.05 5.04 2,222,000
2007-12-24 4.75 4.84 4.75 2,037,000
2007-12-21 4.70 4.76 4.70 5,744,000
2007-12-19 4.68 4.70 4.68 4,037,000
2007-12-18 4.42 4.44 4.42 10,003,000
2007-12-17 4.62 4.64 4.62 6,829,000
2007-12-14 4.76 4.86 4.86 5,791,000
2007-12-13 4.70 4.74 4.70 6,463,000
2007-12-12 5.00 5.05 5.00 8,463,000
2007-12-11 5.10 5.15 5.10 7,692,000
2007-12-10 4.92 4.96 4.92 6,496,000
2007-12-07 5.00 5.05 5.05 7,623,000
2007-12-06 5.15 5.20 5.20 7,658,000
2007-12-05 5.00 5.05 5.05 7,708,000
2007-12-04 5.05 5.10 5.10 5,118,000
2007-12-03 4.98 5.10 5.10 7,370,000
2007-11-30 4.96 4.98 4.96 7,730,000
2007-11-29 4.76 4.78 4.78 7,643,000
2007-11-28 4.60 4.64 4.62 5,402,000
2007-11-27 4.46 4.48 4.48 3,100,000
2007-11-26 4.56 4.58 4.56 4,799,000
2007-11-23 4.46 4.52 4.52 3,008,000
2007-11-22 4.36 4.38 4.36 3,298,000
2007-11-21 4.46 4.50 4.46 5,643,000
2007-11-20 4.58 4.60 4.58 3,434,000
2007-11-19 4.68 4.70 4.70 1,661,000
2007-11-16 4.72 4.74 4.72 11,320,000
2007-11-15 4.96 4.98 4.96 3,543,000
2007-11-14 4.88 4.90 4.90 4,556,000
2007-11-13 4.68 4.70 4.68 6,354,000
2007-11-12 4.78 4.80 4.78 5,267,000
2007-11-09 4.94 4.96 4.96 6,060,000
2007-11-07 4.90 4.92 4.92 8,631,000
2007-11-06 4.86 4.88 4.88 7,391,000
2007-11-05 4.64 4.66 4.64 9,838,000
2007-11-02 4.86 4.88 4.88 8,739,000
2007-11-01 4.94 4.96 4.96 9,352,000
2007-10-31 4.98 5.00 4.98 4,620,000
2007-10-30 4.92 4.94 4.92 8,286,000
2007-10-29 4.94 4.96 4.96 12,960,000
2007-10-26 4.70 4.72 4.72 14,736,000
2007-10-25 4.66 4.68 4.66 13,725,000
2007-10-24 4.40 4.44 4.40 3,256,000
2007-10-23 4.44 4.46 4.44 3,798,000
2007-10-22 4.44 4.46 4.46 5,990,000
2007-10-19 4.50 4.52 4.52 1,591,000
2007-10-18 4.52 4.56 4.56 5,529,000
2007-10-17 4.60 4.64 4.64 7,201,000
2007-10-16 4.56 4.58 4.56 3,490,000
2007-10-15 4.64 4.66 4.66 3,489,000
2007-10-12 4.62 4.64 4.64 3,241,000
2007-10-11 4.58 4.62 4.62 13,007,000
2007-10-10 4.56 4.58 4.56 10,280,000
2007-10-09 4.42 4.48 4.42 3,162,000
2007-10-08 4.38 4.40 4.38 3,117,000
2007-10-05 4.40 4.42 4.40 1,676,000
2007-10-04 4.36 4.38 4.38 5,714,000
2007-10-03 4.38 4.42 4.38 5,008,000
2007-10-02 4.60 4.62 4.62 5,801,000
2007-10-01 4.60 4.62 4.60 2,665,000
2007-09-28 4.46 4.52 4.52 6,124,000
2007-09-27 4.46 4.50 4.50 11,031,000
2007-09-26 4.36 4.38 4.38 2,751,000
2007-09-25 4.36 4.42 4.42 8,889,000
2007-09-24 4.34 4.36 4.36 9,183,000
2007-09-21 4.26 4.30 4.26 3,053,000
2007-09-20 4.28 4.30 4.30 4,060,000
2007-09-19 4.38 4.40 4.40 10,042,000
2007-09-18 4.32 4.34 4.34 2,398,000
2007-09-17 4.28 4.30 4.28 7,999,000
2007-09-14 4.30 4.32 4.30 13,678,000
2007-09-13 4.18 4.20 4.20 10,279,000
2007-09-12 4.06 4.08 4.08 5,630,000
2007-09-11 3.94 3.98 3.98 1,925,000
2007-09-10 3.98 4.00 4.00 3,646,000
2007-09-07 4.08 4.10 4.08 2,243,000
2007-09-06 4.04 4.10 4.04 5,593,000
2007-09-05 4.06 4.08 4.06 6,211,000
2007-09-04 3.94 3.98 3.98 4,042,000
2007-09-03 3.96 3.98 3.96 3,458,000
2007-08-31 3.82 3.84 3.84 4,344,000
2007-08-30 3.82 3.86 3.82 2,489,000
2007-08-29 3.86 3.88 3.86 1,363,000
2007-08-28 3.90 3.94 3.94 3,487,000
2007-08-27 3.92 3.94 3.92 2,614,000
2007-08-24 3.90 3.92 3.90 2,803,000
2007-08-23 3.96 3.98 3.96 4,153,000
2007-08-22 4.00 4.02 4.02 3,110,000
2007-08-21 3.92 3.94 3.92 5,315,000
2007-08-20 3.92 4.00 4.00 4,592,000
2007-08-17 3.82 3.84 3.82 7,971,000
2007-08-16 3.82 3.86 3.86 5,596,000
2007-08-15 3.92 3.94 3.94 4,384,000
2007-08-14 4.02 4.04 4.04 2,102,000
2007-08-13 4.02 4.04 4.04 5,230,000
2007-08-10 4.06 4.08 4.08 6,990,000
2007-08-08 4.10 4.12 4.10 4,135,000
2007-08-07 4.10 4.12 4.12 2,457,000
2007-08-06 4.02 4.08 4.08 6,301,000
2007-08-03 4.10 4.12 4.12 6,221,000
2007-08-02 4.12 4.14 4.14 7,282,000
2007-08-01 4.14 4.16 4.14 7,770,000
2007-07-31 4.26 4.28 4.26 4,318,000
2007-07-30 4.30 4.32 4.30 3,251,000
2007-07-27 4.32 4.34 4.32 8,484,000
2007-07-26 4.44 4.46 4.46 3,624,000
2007-07-25 4.48 4.50 4.50 2,910,000
2007-07-24 4.50 4.52 4.52 1,463,000
2007-07-23 4.52 4.54 4.52 1,958,000
2007-07-20 4.52 4.54 4.54 4,555,000
2007-07-19 4.44 4.46 4.46 10,536,000
2007-07-18 4.46 4.50 4.50 6,714,000
2007-07-17 4.52 4.54 4.54 2,826,000
2007-07-16 4.56 4.58 4.56 1,209,000
2007-07-13 4.56 4.64 4.64 5,847,000
2007-07-12 4.60 4.62 4.62 4,843,000
2007-07-11 4.66 4.68 4.68 3,576,000
2007-07-10 4.62 4.64 4.62 5,660,000
2007-07-09 4.56 4.58 4.56 2,730,000
2007-07-06 4.60 4.62 4.62 1,919,000
2007-07-05 4.56 4.58 4.58 1,432,000
2007-07-04 4.54 4.56 4.56 2,279,000
2007-07-03 4.52 4.54 4.54 2,910,000
2007-07-02 4.52 4.56 4.56 1,189,000
2007-06-29 4.50 4.52 4.50 4,797,000
2007-06-28 4.44 4.50 4.50 4,590,000
2007-06-27 4.38 4.40 4.40 3,399,000
2007-06-26 4.34 4.36 4.34 4,170,000
2007-06-25 4.40 4.42 4.42 2,908,000
2007-06-22 4.46 4.50 4.46 1,473,000
2007-06-21 4.50 4.52 4.52 4,917,000
2007-06-20 4.50 4.54 4.50 6,798,000
2007-06-19 4.58 4.60 4.58 7,125,000
2007-06-18 4.42 4.44 4.42 5,150,000
2007-06-15 4.38 4.40 4.40 5,949,000
2007-06-14 4.42 4.44 4.44 8,204,000
2007-06-13 4.48 4.50 4.48 1,621,000
2007-06-12 4.50 4.52 4.50 2,492,000
2007-06-11 4.52 4.56 4.52 2,477,000
2007-06-08 4.52 4.54 4.54 4,963,000
2007-06-07 4.66 4.68 4.68 2,354,000
2007-06-06 4.70 4.72 4.72 1,505,000
2007-06-05 4.76 4.78 4.78 966,000
2007-06-04 4.74 4.76 4.74 5,284,000
2007-06-01 4.62 4.68 4.66 3,683,000
2007-05-30 4.54 4.58 4.58 1,405,000
2007-05-29 4.58 4.60 4.60 1,326,000
2007-05-28 4.54 4.56 4.54 691,000
2007-05-25 4.50 4.52 4.50 2,715,000
2007-05-24 4.50 4.54 4.50 2,423,000
2007-05-23 4.54 4.58 4.54 3,141,000
2007-05-22 4.56 4.60 4.56 4,408,000
2007-05-21 4.60 4.64 4.60 5,512,000
2007-05-18 4.72 4.74 4.72 3,141,000
2007-05-17 4.76 4.78 4.76 1,603,000
2007-05-16 4.84 4.86 4.84 2,541,000
2007-05-15 4.76 4.78 4.76 4,884,000
2007-05-14 4.80 4.86 4.80 6,171,000
2007-05-11 4.72 4.76 4.74 3,338,000
2007-05-10 4.66 4.68 4.68 1,832,000
2007-05-09 4.70 4.72 4.70 2,013,000
2007-05-08 4.68 4.70 4.68 4,977,000
2007-05-07 4.62 4.70 4.70 4,469,000
2007-05-04 4.60 4.64 4.60 6,383,000
2007-05-03 4.54 4.56 4.54 6,739,000
2007-05-02 4.60 4.62 4.62 1,442,000
2007-04-30 4.64 4.68 4.68 2,593,000
2007-04-27 4.64 4.66 4.66 1,258,000
2007-04-26 4.60 4.64 4.64 4,680,000
2007-04-25 4.58 4.60 4.58 3,488,000
2007-04-24 4.54 4.56 4.54 2,833,000
2007-04-23 4.50 4.52 4.52 2,100,000
2007-04-20 4.50 4.52 4.50 3,279,000
2007-04-19 4.48 4.50 4.50 4,244,000
2007-04-18 4.54 4.56 4.56 3,930,000
2007-04-17 4.64 4.66 4.64 1,945,000
2007-04-16 4.76 4.78 4.78 1,392,000
2007-04-13 4.66 4.70 4.70 3,264,000
2007-04-12 4.60 4.66 4.60 2,898,000
2007-04-11 4.56 4.64 4.64 3,461,000
2007-04-10 4.64 4.66 4.66 1,512,000
2007-04-09 4.66 4.70 4.70 297,000
2007-04-05 4.70 4.72 4.70 1,602,000
2007-04-04 4.68 4.70 4.70 2,069,000
2007-04-03 4.76 4.78 4.76 4,652,000
2007-04-02 4.66 4.72 4.72 1,814,000
2007-03-30 4.66 4.68 4.66 4,085,000
2007-03-29 4.60 4.62 4.62 1,455,000
2007-03-28 4.58 4.60 4.58 2,865,000
2007-03-27 4.54 4.60 4.60 4,036,000
2007-03-26 4.62 4.64 4.64 2,360,000
2007-03-23 4.60 4.62 4.62 3,936,000
2007-03-22 4.52 4.54 4.54 2,691,000
2007-03-21 4.46 4.48 4.48 2,318,000
2007-03-20 4.38 4.40 4.40 1,920,000
2007-03-19 4.30 4.32 4.32 2,866,000
2007-03-16 4.24 4.26 4.24 5,813,000
2007-03-15 4.34 4.36 4.36 3,431,000
2007-03-14 4.40 4.42 4.40 4,781,000
2007-03-13 4.62 4.64 4.62 3,721,000
2007-03-12 4.62 4.64 4.62 4,341,000
2007-03-09 4.62 4.64 4.64 5,421,000
2007-03-08 4.36 4.40 4.36 3,882,000
2007-03-07 4.46 4.48 4.48 11,747,000
2007-03-06 4.18 4.20 4.18 6,650,000
2007-03-05 4.22 4.26 4.26 4,862,000
2007-03-02 4.36 4.38 4.36 2,551,000
2007-03-01 4.48 4.50 4.50 5,289,000
2007-02-28 4.34 4.38 4.34 7,338,000
2007-02-27 4.54 4.58 4.54 4,846,000
2007-02-26 4.76 4.78 4.78 2,345,000
2007-02-23 4.80 4.82 4.82 2,236,000
2007-02-22 4.72 4.74 4.74 4,446,000
2007-02-21 4.68 4.72 4.72 3,820,000
2007-02-16 4.64 4.66 4.66 1,869,000
2007-02-15 4.66 4.68 4.68 7,206,000
2007-02-14 4.56 4.58 4.56 6,233,000
2007-02-13 4.38 4.40 4.38 3,729,000
2007-02-12 4.38 4.40 4.38 2,534,000
2007-02-09 4.36 4.38 4.38 1,720,000
2007-02-08 4.42 4.44 4.44 3,816,000
2007-02-07 4.48 4.50 4.50 2,400,000
2007-02-06 4.38 4.40 4.38 3,819,000
2007-02-05 4.38 4.40 4.40 3,377,000
2007-02-02 4.30 4.36 4.30 2,855,000
2007-02-01 4.40 4.44 4.44 3,048,000
2007-01-31 4.42 4.44 4.44 2,340,000
2007-01-30 4.50 4.52 4.52 5,149,000
2007-01-29 4.42 4.44 4.44 4,760,000
2007-01-26 4.26 4.32 4.32 4,024,000
2007-01-25 4.30 4.32 4.30 2,400,000
2007-01-24 4.32 4.34 4.34 2,436,000
2007-01-23 4.36 4.38 4.36 5,705,000
2007-01-22 4.34 4.36 4.36 6,181,000
2007-01-19 4.20 4.22 4.20 3,687,000
2007-01-18 4.10 4.12 4.12 3,767,000
2007-01-17 4.10 4.12 4.12 2,301,000
2007-01-16 4.12 4.14 4.12 2,151,000
2007-01-15 4.18 4.20 4.20 3,147,000
2007-01-12 4.20 4.22 4.22 3,601,000
2007-01-11 4.20 4.22 4.22 5,215,000
2007-01-10 4.16 4.18 4.16 5,071,000
2007-01-09 4.14 4.16 4.16 3,174,000
2007-01-08 4.12 4.14 4.14 3,551,000
2007-01-05 4.10 4.12 4.12 4,849,000
2007-01-04 4.00 4.02 4.02 5,956,000
2007-01-03 4.08 4.10 4.10 11,583,000
2006-12-29 3.96 3.98 3.98 1,894,000
2006-12-28 3.94 3.96 3.96 1,635,000
2006-12-27 3.92 3.94 3.98 1,901,000
2006-12-26 3.92 3.94 3.94 1,563,000
2006-12-22 3.90 3.94 3.90 2,193,000
2006-12-21 3.94 3.96 3.96 1,944,000
2006-12-20 3.92 3.94 3.94 3,793,000
2006-12-19 3.86 3.92 3.86 4,620,000
2006-12-18 3.88 3.90 3.90 4,374,000
2006-12-15 3.84 3.86 3.84 3,146,000
2006-12-14 3.86 3.90 3.90 5,411,000
2006-12-13 3.82 3.84 3.84 6,165,000
2006-12-12 3.78 3.80 3.80 4,196,000
2006-12-11 3.76 3.78 3.78 5,821,000
2006-12-08 3.76 3.80 3.80 3,519,000
2006-12-07 3.78 3.82 3.82 3,559,000
2006-12-06 3.72 3.74 3.74 7,587,000
2006-12-05 3.76 3.78 3.76 6,228,000
2006-12-04 3.78 3.80 3.80 9,155,000
2006-12-01 3.80 3.82 3.82 13,740,000
2006-11-30 3.82 3.84 3.82 7,121,000
2006-11-29 3.78 3.80 3.78 6,176,000
2006-11-28 3.70 3.72 3.70 4,756,000
2006-11-27 3.76 3.78 3.76 4,547,000
2006-11-24 3.72 3.74 3.72 5,128,000
2006-11-23 3.70 3.72 3.70 6,187,000
2006-11-22 3.66 3.68 3.68 11,178,000
2006-11-21 3.66 3.68 3.68 4,649,000
2006-11-20 3.66 3.68 3.66 6,146,000
2006-11-17 3.72 3.74 3.74 3,043,000
2006-11-16 3.74 3.76 3.76 3,249,000
2006-11-15 3.72 3.74 3.74 3,141,000
2006-11-14 3.68 3.70 3.68 3,443,000
2006-11-13 3.70 3.72 3.72 3,113,000
2006-11-10 3.70 3.72 3.70 5,512,000
2006-11-09 3.74 3.76 3.76 3,286,000
2006-11-08 3.78 3.80 3.78 4,062,000
2006-11-07 3.82 3.84 3.82 5,063,000
2006-11-06 3.76 3.80 3.76 3,746,000
2006-11-03 3.86 3.88 3.88 2,663,000
2006-11-02 3.84 3.86 3.86 5,105,000
2006-11-01 3.80 3.82 3.82 5,034,000
2006-10-31 3.76 3.78 3.76 5,662,000
2006-10-30 3.72 3.74 3.72 3,697,000
2006-10-27 3.76 3.80 3.80 3,537,000
2006-10-26 3.82 3.84 3.84 4,544,000
2006-10-25 3.78 3.80 3.80 5,231,000
2006-10-23 3.84 3.86 3.84 4,004,000
2006-10-20 3.82 3.86 3.86 7,114,000
2006-10-19 3.74 3.76 3.76 7,823,000
2006-10-18 3.64 3.66 3.64 6,344,000
2006-10-17 3.72 3.74 3.74 5,898,000
2006-10-16 3.76 3.78 3.78 5,354,000
2006-10-13 3.74 3.76 3.74 6,716,000
2006-10-12 3.78 3.80 3.80 149,199,000
2006-10-11 3.76 3.78 3.78 23,022,000
2006-10-10 3.98 4.02 3.98 2,695,000
2006-10-09 4.00 4.02 4.02 1,173,000
2006-10-06 4.02 4.06 4.02 1,622,000
2006-10-05 4.06 4.08 4.06 4,782,000
2006-10-04 4.02 4.06 4.06 1,166,000
2006-10-03 3.96 3.98 3.98 1,316,000
2006-10-02 3.92 3.94 3.92 403,000
2006-09-29 3.88 3.90 3.88 2,348,000
2006-09-28 3.86 3.88 3.88 2,363,000
2006-09-27 3.80 3.82 3.82 3,756,000
2006-09-26 3.74 3.76 3.76 3,624,000
2006-09-25 3.82 3.86 3.82 3,249,000
2006-09-22 3.92 3.94 3.94 1,835,000
2006-09-21 3.94 3.96 3.94 1,632,000
2006-09-20 3.88 3.92 3.88 855,000
2006-09-19 3.92 3.94 3.92 1,082,000
2006-09-18 3.94 3.98 3.98 1,768,000
2006-09-15 3.82 3.84 3.84 2,280,000
2006-09-14 3.88 3.90 3.88 2,836,000
2006-09-13 3.92 3.96 3.96 1,823,000
2006-09-12 3.86 3.88 3.86 2,392,000
2006-09-11 3.96 4.02 3.96 1,474,000
2006-09-08 3.98 4.00 4.00 2,244,000
2006-09-07 4.00 4.02 4.02 2,738,000
2006-09-06 4.04 4.06 4.04 2,648,000
2006-09-05 4.08 4.10 4.10 1,179,000
2006-09-04 4.08 4.10 4.10 1,573,000
2006-09-01 4.02 4.06 4.02 1,895,000
2006-08-31 3.98 4.02 4.02 4,674,000
2006-08-30 3.90 3.92 3.92 3,598,000
2006-08-29 3.88 3.90 3.88 879,000
2006-08-28 3.84 3.90 3.84 668,000
2006-08-25 3.82 3.86 3.86 1,815,000
2006-08-24 3.92 3.94 3.92 1,071,000
2006-08-23 3.96 3.98 3.98 2,377,000
2006-08-22 3.96 3.98 3.98 1,271,000
2006-08-21 3.98 4.00 3.98 1,818,000
2006-08-18 4.00 4.02 4.00 2,717,000
2006-08-17 3.94 3.96 3.94 1,583,000
2006-08-16 3.92 3.94 3.94 900,000
2006-08-15 3.86 3.90 3.90 830,000
2006-08-14 3.84 3.86 3.86 1,326,000
2006-08-11 3.88 3.90 3.88 2,271,000
2006-08-10 3.88 3.90 3.90 3,147,000
2006-08-08 3.86 3.90 3.90 838,000
2006-08-07 3.86 3.90 3.86 720,000
2006-08-04 3.88 3.90 3.90 2,922,000
2006-08-03 3.94 3.96 3.96 3,041,000
2006-08-02 4.02 4.06 4.06 2,155,000
2006-08-01 3.96 3.98 3.98 2,068,000
2006-07-31 3.90 3.92 3.90 981,000
2006-07-28 3.86 3.88 3.88 1,276,000
2006-07-27 3.94 3.98 3.98 2,334,000
2006-07-26 3.88 3.90 3.88 1,546,000
2006-07-25 3.88 3.90 3.88 2,256,000
2006-07-24 3.82 3.84 3.82 1,664,000
2006-07-21 3.82 3.84 3.82 1,197,000
2006-07-20 3.76 3.80 3.80 1,582,000
2006-07-19 3.70 3.72 3.70 1,054,000
2006-07-18 3.64 3.66 3.66 2,339,000
2006-07-17 3.54 3.58 3.54 431,000
2006-07-14 3.54 3.58 3.54 2,186,000
2006-07-13 3.62 3.64 3.62 872,000
2006-07-12 3.62 3.64 3.62 1,333,000
2006-07-11 3.66 3.68 3.66 1,244,000
2006-07-10 3.70 3.74 3.72 1,272,000
2006-07-07 3.76 3.78 3.76 1,726,000
2006-07-06 3.74 3.76 3.76 540,000
2006-07-05 3.70 3.72 3.72 375,000
2006-07-04 3.74 3.76 3.76 1,322,000
2006-07-03 3.72 3.74 3.72 2,785,000
2006-06-30 3.66 3.68 3.66 4,151,000
2006-06-29 3.70 3.72 3.70 2,589,000
2006-06-28 3.56 3.58 3.58 1,502,000
2006-06-27 3.52 3.54 3.52 954,000
2006-06-26 3.60 3.62 3.62 732,000
2006-06-23 3.54 3.56 3.56 836,000
2006-06-22 3.56 3.58 3.56 1,351,000
2006-06-21 3.54 3.56 3.54 955,000
2006-06-20 3.56 3.58 3.56 1,546,000
2006-06-19 3.54 3.58 3.58 636,000
2006-06-16 3.54 3.58 3.54 3,139,000
2006-06-15 3.36 3.40 3.40 2,127,000
2006-06-14 3.32 3.34 3.32 1,249,000
2006-06-13 3.38 3.40 3.38 1,912,000
2006-06-12 3.52 3.54 3.52 1,073,000
2006-06-09 3.56 3.58 3.58 2,763,000
2006-06-08 3.56 3.60 3.60 2,734,000
2006-06-07 3.62 3.66 3.62 913,000
2006-06-06 3.68 3.76 3.68 478,000
2006-06-05 3.74 3.76 3.74 1,630,000
2006-06-02 3.72 3.74 3.72 2,378,000
2006-06-01 3.64 3.66 3.66 1,469,000

Financial & Other Information:

Date Title
2026-03-24 Share Repurchase
2026-03-23 Share Repurchase
2026-03-12 Share Repurchase
2026-03-11 PDMR Shareholding - Replacement
2026-03-11 Share Repurchase
2026-03-10 Share Repurchase
2026-03-09 PDMR Shareholding
2026-03-09 Share Repurchase
2026-03-06 Share Repurchase
2026-03-06 Share Repurchase
2026-03-05 Board Committee and Company Secretary Changes
2026-03-05 2025 Financial Results - Preliminary Results Announcement
2026-03-04 Share Repurchase
2026-03-03 Share Repurchase
2026-02-27 Total Voting Rights
2026-02-27 Share Repurchase
2026-02-27 Share Repurchase
2026-02-26 Share Repurchase
2026-02-25 Share Repurchase
2026-02-24 Share Repurchase
2026-02-20 Share Repurchase
2026-02-20 Share Repurchase
2026-02-16 Share Repurchase
2026-02-16 Share Repurchase
2026-02-12 Share Repurchase
2026-02-12 Share Repurchase
2026-02-11 Share Repurchase
2026-02-10 Share Repurchase
2026-02-09 Share Repurchase
2026-02-06 Share Repurchase
2026-02-05 Share Repurchase
2026-02-04 Share Repurchase
2026-02-03 Share Repurchase
2026-02-03 HKL Launches Inaugural Private Real Estate Fund
2026-01-30 Total Voting Rights
2026-01-30 Share Repurchase
2026-01-30 Share Repurchase
2026-01-29 Share Repurchase
2026-01-28 Share Repurchase
2026-01-27 Share Repurchase
2026-01-23 Share Repurchase
2026-01-22 PDMR Shareholding
2026-01-20 Share Repurchase
2026-01-20 Share Repurchase
2026-01-16 Share Repurchase
2026-01-16 Share Repurchase
2026-01-15 Share Repurchase
2026-01-14 Share Repurchase
2026-01-13 Share Repurchase
2026-01-09 Share Repurchase
2026-01-09 Share Repurchase
2026-01-08 Share Repurchase
2026-01-07 Share Repurchase
2026-01-06 PDMR Shareholding
2026-01-06 Share Repurchase
2026-01-02 Share Repurchase
2025-12-31 Total Voting Rights
2025-12-31 Share Repurchase
2025-12-30 Share Repurchase
2025-12-30 Share Repurchase
2025-12-29 Share Repurchase
2025-12-24 Share Repurchase
2025-12-24 Share Repurchase
2025-12-23 Share Repurchase
2025-12-19 Share Repurchase
2025-12-19 Share Repurchase
2025-12-18 Share Repurchase
2025-12-17 Share Repurchase
2025-12-16 Share Repurchase
2025-12-15 Share Repurchase
2025-12-12 Share Repurchase
2025-12-11 Advancement via Singapore Private Real Estate Fund
2025-12-11 Share Repurchase
2025-12-09 Share Repurchase
2025-12-05 Share Repurchase
2025-12-05 Share Repurchase
2025-12-04 Share Repurchase
2025-12-03 Share Repurchase
2025-12-02 Share Repurchase
2025-11-28 Share Repurchase
2025-11-28 Total Voting Rights
2025-11-28 Share Repurchase
2025-11-26 Share Repurchase
2025-11-25 Share Repurchase
2025-11-21 Share Repurchase
2025-11-21 Share Repurchase
2025-11-20 Interim Management Statement
2025-11-19 Share Repurchase
2025-11-18 Share Repurchase
2025-11-14 Share Repurchase
2025-11-14 Share Repurchase
2025-11-13 Share Repurchase
2025-11-12 Share Repurchase
2025-11-12 Share Repurchase
2025-11-07 Share Repurchase
2025-11-07 Share Repurchase
2025-11-06 Share Repurchase
2025-11-05 Share Repurchase
2025-11-04 Share Repurchase
2025-10-31 Total Voting Rights
2025-10-31 Share Repurchase
2025-10-31 Directorate Change
2025-10-30 Share Repurchase
2025-10-30 Share Repurchase
2025-10-30 Share Repurchase
2025-10-28 Share Repurchase
2025-10-24 Share Repurchase
2025-10-24 Share Repurchase
2025-10-23 Share Repurchase
2025-10-22 Share Repurchase
2025-10-20 Share Repurchase
2025-10-17 Share Repurchase
2025-10-16 Share Repurchase
2025-10-15 Share Repurchase
2025-10-14 Share Repurchase
2025-10-10 Share Repurchase
2025-10-10 Share Repurchase
2025-10-09 Share Repurchase
2025-10-08 Share Repurchase
2025-10-08 Share Repurchase
2025-10-03 Share Repurchase
2025-10-03 Share Repurchase
2025-10-02 2025 Interim Dividend
2025-10-02 Share Repurchase
2025-09-30 Total Voting Rights
2025-09-30 Share Repurchase
2025-09-30 Share Repurchase
2025-09-26 Share Repurchase
2025-09-26 Share Repurchase
2025-09-25 Share Repurchase
2025-09-24 Share Repurchase
2025-09-23 Share Repurchase
2025-09-19 Share Repurchase
2025-09-18 Share Repurchase
2025-09-18 Divest MCL Land & Extension of Buyback Programme
2025-09-16 Share Repurchase
2025-09-12 Share Repurchase
2025-09-12 Share Repurchase
2025-09-11 Share Repurchase
2025-09-10 Share Repurchase
2025-09-09 Share Repurchase
2025-09-05 Share Repurchase
2025-09-05 Share Repurchase
2025-09-04 Share Repurchase
2025-09-03 Share Repurchase
2025-09-02 Share Repurchase
2025-08-29 Total Voting Rights
2025-08-29 Share Repurchase
2025-08-29 Share Repurchase
2025-08-28 Share Repurchase
2025-08-27 Share Repurchase
2025-08-26 Share Repurchase
2025-08-22 Share Repurchase
2025-08-22 Share Repurchase
2025-08-13 Share Repurchase
2025-08-13 Share Repurchase
2025-08-12 Share Repurchase
2025-08-08 Share Repurchase
2025-08-08 Share Repurchase
2025-08-07 Share Repurchase
2025-08-06 Share Repurchase
2025-08-05 Share Repurchase
2025-08-04 Share Repurchase
2025-08-04 Total Voting Rights
2025-08-04 Share Repurchase
2025-08-04 Share Repurchase
2025-07-30 Share Repurchase
2025-07-29 Interim Results for the Six Months Ended 30 June 2025
2025-07-29 Share Repurchase
2025-07-25 Share Repurchase
2025-07-25 Share Repurchase
2025-07-24 Share Repurchase
2025-07-23 Share Repurchase
2025-07-21 Share Repurchase
2025-07-18 Share Repurchase
2025-07-18 Share Repurchase
2025-07-17 Share Repurchase
2025-07-16 Share Repurchase
2025-07-15 Share Repurchase
2025-07-14 Share Repurchase
2025-07-11 Notification to Untraced Shareholders
2025-07-11 Share Repurchase
2025-07-10 Share Repurchase
2025-07-09 Share Repurchase
2025-07-08 Share Repurchase
2025-07-04 Share Repurchase
2025-07-04 Share Repurchase
2025-07-03 Share Repurchase
2025-06-30 Total Voting Rights
2025-06-30 Share Repurchase
2025-06-30 Share Repurchase
2025-06-26 Share Repurchase
2025-06-26 Share Repurchase
2025-06-24 Share Repurchase
2025-06-20 Share Repurchase
2025-06-20 Share Repurchase
2025-06-20 PDMR Shareholding
2025-06-19 Share Repurchase
2025-06-18 Share Repurchase
2025-06-17 Share Repurchase
2025-06-13 Share Repurchase
2025-06-13 Share Repurchase
2025-06-12 Share Repurchase
2025-06-11 Share Repurchase
2025-06-10 Share Repurchase
2025-06-06 Share Repurchase
2025-06-06 Share Repurchase
2025-06-05 Share Repurchase
2025-06-04 Share Repurchase
2025-06-02 Share Repurchase
2025-06-02 PDMR Shareholding
2025-05-30 Total Voting Rights
2025-05-30 Share Repurchase
2025-05-30 Share Repurchase
2025-05-28 Share Repurchase
2025-05-27 Share Repurchase
2025-05-27 Share Repurchase
2025-05-26 Share Repurchase
2025-05-22 Share Repurchase
2025-05-22 2025 Financial Results - Q1 Interim Management Statement
2025-05-21 Share Repurchase
2025-05-20 Share Repurchase
2025-05-19 Share Repurchase
2025-05-16 Share Repurchase
2025-05-15 Share Repurchase
2025-05-14 Share Repurchase
2025-05-13 Share Repurchase
2025-05-09 Share Repurchase
2025-05-08 Share Repurchase
2025-05-07 Share Repurchase
2025-05-06 Share Repurchase
2025-05-02 Results of 2025 Annual General Meeting
2025-05-02 Share Repurchase
2025-05-02 PDMR Shareholding
2025-04-30 PDMR Shareholding
2025-04-30 Total Voting Rights
2025-04-30 Share Repurchase - 30 April 2025
2025-04-29 PDMR Shareholding
2025-04-29 PDMR Shareholding
2025-04-29 Share Repurchase - 29 April 2025
2025-04-28 Share Repurchase - 28 April 2025
2025-04-25 Share Repurchase - 25 April 2025
2025-04-24 Sale of Part of one Exchange Square & Share Buyback Program
2025-04-07 2025 Annual General Meeting Proxy Form
2025-04-07 2025 Annual General Meeting
2025-04-07 2024 Financials
2025-04-03 PDMR Shareholding
2025-04-01 PDMR Shareholding
2025-03-26 PDMR Shareholding
2025-03-07 2024 Financial Results - Preliminary Results Announcement
2025-01-13 PDMR Shareholding
2024-11-14 2024 Financial Results - Interim Statement
2024-11-01 PDMR Shareholding
2024-10-29 Strategy Update
2024-10-28 Company Board and Committee Changes
2024-10-10 Company Board Changes
2024-10-02 2024 Interim Dividend
2024-08-05 2024 Financials - Interim Report
2024-06-20 Director/Persons Discharging Managerial Responsibilities
2024-05-23 2024 Financial Results
2024-05-16 Director/PDMR Shareholding
2024-05-08 Hongkong Land Holdings Limited – Results of 2024 Annual General Meeting
2024-05-02 Hongkong Land Holdings Limited – 2023 Final Dividend
2024-04-22 Hongkong Land Holdings Limited – Updates on Executive Shareholdings by Management
2024-04-17 Hongkong Land Holdings Limited – Share Repurchase
2024-04-09 Hongkong Land Holdings Limited – Proxy Form
2024-04-09 Hongkong Land Holdings Limited – 2024 Annual General Meeting
2024-04-09 2023 Financials
2024-03-14 PDMR Shareholding
2024-03-07 2023 Preliminary Announcement of Results
2024-01-19 PDMR Shareholding
2023-11-21 Directorate Change
2023-11-09 2023 Financials - Interim Report
2023-11-02 Notification of Transactions by Persons Discharging Managerial Responsibilities (“PDMRs”)
2023-07-28 2023 Financials - Interim Report
2023-06-28 Director/Persons Discharging Managerial Responsibilities
2023-05-18 2023 Q1 Interim Management Statement
2023-05-16 Notification of Transactions by Persons Discharging Managerial Responsibilities (“PDMRs”)
2023-04-20 Director/Persons Discharging Managerial Responsibilities
2023-04-03 2023 Proxy Form
2023-04-03 2023 Annual General Meeting
2023-04-03 2022 Financials
2023-03-15 Director/Persons Discharging Managerial Responsibilities
2023-03-02 2022 Preliminary Announcement of Results
2022-11-10 2022 Financial Results
2022-03-03 2021 Preliminary Announcement of Results
2022-03-03 2021 Financial Results
2022-03-03 2021 Financials - Interim Report
2021-05-05 2021 Financial Results
2021-04-08 2020 Financials
2021-03-11 2020 Preliminary Announcement of Results
2020-11-05 2020 Financial Results
2020-07-29 2020 Financial Results
2020-07-29 2020 Financial Results
2020-04-07 2019 Financials
2020-03-05 Preliminary Announcement of Results 2019
2019-11-18 2019 Q3 Results
2019-08-05 2019 Q2 Results
2019-05-08 2019 Q1 Results
2019-04-11 2018 Q2 Results
2019-04-04 2018 Financials
2019-02-28 2018 Preliminary Announcement of Results
2018-04-12 2017 Financials
2018-03-08 2017 Preliminary Announcement of Results
2017-08-07 2017 Q2 Results
2017-05-03 2017 Q1 Interim Management Statements
2017-04-05 2016 Financials
2017-03-02 2016 Q4 Preliminary Management Report
2016-11-09 2016 Q3 Interim Management Report
2016-04-07 2015 Financials
2015-04-09 2014 Financials
2014-04-04 2013 Financials
2013-08-09 2011 Financials
2013-08-09 2012 Financials
2011-04-07 2010 Financials