Bermuda Stock Exchange

4/F Jardine House, 33-35 Reid Street, Hamilton HM 12

http://www.hkland.com

Listed Since: 1996/01/26
BSX Ticker: HKLBD.BH
Currency: USD
Other Ticker: HKL.SP
CUSIP: G4587L109
ISIN: BMG4587L1090
SEDOL: 2513421 BM
Bloomberg Global ID: BBG000BKVTH6
Telephone: (441) 292 0140
Fax: (441) 292 4072

Hongkong Land is a major listed property investment, management and development group. Founded in 1889, Hongkong Land’s business is built on excellence, integrity and partnership.

The Group owns and manages more than 850,000 sq. m. of prime office and luxury retail property in key Asian cities, principally Hong Kong, Singapore, Beijing and Jakarta. Its properties attract the world’s foremost companies and luxury brands.

The Group’s Central Hong Kong portfolio represents some 450,000 sq. m. of prime property. It has a further165,000 sq. m. of prestigious office space in Singapore mainly held through joint ventures, four retail centres on the Chinese mainland, including a luxury retail centre at Wangfujing in Beijing, and a 50% interest in a leading office complex in Central Jakarta. The Group also has a number of high-quality residential, commercial and mixed-use projects under development in cities across China and Southeast Asia, including a 43% interest in a 1.1 million sq. m. mixed-use project in West Bund, Shanghai. Its subsidiary, MCL Land, is a well-established residential developer in Singapore.

Hongkong Land Holdings Limited is incorporated in Bermuda and has a primary listing in the standard segment of the London Stock Exchange, with secondary listings in Bermuda and Singapore. The Group’s assets and investments are managed from Hong Kong by Hongkong Land Limited. Hongkong Land is a member of the Jardine Matheson Group.

Other Market Trading History

Data provided by a 3rd party

Date	Bid	Ask	Close	Volume
2023/03/21	4.28	4.23	4.21	609,900.00
2023/03/20	4.26	4.23	4.22	2,921,200.00
2023/03/17	4.27	4.18	4.17	2,959,300.00
2023/03/16	4.32	4.22	4.21	2,179,800.00
2023/03/15	4.52	4.45	4.44	1,888,800.00
2023/03/14	4.46	4.45	4.45	2,230,100.00
2023/03/13	4.44	4.43	4.42	1,195,100.00
2023/03/10	4.45	4.44	4.43	1,508,100.00
2023/03/09	4.52	4.48	4.47	2,228,700.00
2023/03/08	4.52	4.44	4.43	1,893,900.00
2023/03/07	4.56	4.52	4.50	2,389,100.00
2023/03/06	4.58	4.53	4.52	1,520,200.00
2023/03/03	4.60	4.54	4.53	1,793,400.00
2023/03/02	4.64	4.64	4.63	2,304,400.00
2023/03/01	4.66	4.66	4.65	1,593,765.00
2023/02/28	4.61	4.58	4.57	2,572,200.00
2023/02/27	4.54	4.52	4.51	1,150,900.00
2023/02/24	4.57	4.55	4.54	1,163,700.00
2023/02/23	4.68	4.58	4.57	2,227,700.00
2023/02/22	4.71	4.70	4.70	1,181,800.00
2023/02/21	4.69	4.68	4.68	699,000.00
2023/02/20	4.72	4.66	4.66	1,039,200.00
2023/02/17	4.73	4.70	4.70	1,309,900.00
2023/02/16	4.77	4.75	4.74	891,300.00
2023/02/15	4.79	4.72	4.72	1,359,800.00
2023/02/14	4.81	4.80	4.80	813,100.00
2023/02/13	4.85	4.82	4.82	2,111,479.00
2023/02/10	4.85	4.84	4.84	1,674,600.00
2023/02/09	4.86	4.85	4.85	1,024,600.00
2023/02/08	4.89	4.87	4.87	943,000.00
2023/02/07	4.90	4.84	4.84	1,375,900.00
2023/02/06	4.93	4.89	4.89	2,226,500.00
2023/02/03	4.94	4.92	4.92	2,201,300.00
2023/02/02	4.96	4.93	4.93	1,702,800.00
2023/02/01	4.97	4.92	4.92	1,559,700.00
2023/01/31	5.01	4.88	4.87	5,749,400.00
2023/01/30	5.05	4.96	4.95	3,730,700.00
2023/01/27	4.97	4.95	4.95	3,247,200.00
2023/01/26	4.92	4.90	4.89	1,565,300.00
2023/01/25	4.85	4.82	4.80	1,337,800.00
2023/01/20	4.80	4.81	4.80	1,431,700.00
2023/01/19	4.79	4.75	4.75	1,030,500.00
2023/01/18	4.80	4.77	4.76	1,583,500.00
2023/01/17	4.90	4.80	4.79	2,520,600.00
2023/01/16	4.94	4.90	4.90	1,625,700.00
2023/01/13	4.90	4.89	4.89	1,453,400.00
2023/01/12	4.87	4.84	4.84	2,158,800.00
2023/01/11	4.82	4.77	4.76	2,217,200.00
2023/01/10	4.83	4.76	4.76	2,279,500.00
2023/01/09	4.87	4.82	4.82	1,078,100.00
2023/01/06	4.83	4.79	4.79	2,081,600.00
2023/01/05	4.85	4.79	4.79	3,541,300.00
2023/01/04	4.74	4.71	4.71	2,132,700.00
2023/01/03	4.67	4.64	4.64	859,800.00
2022/12/30	4.64	4.61	4.60	832,700.00
2022/12/29	4.61	4.59	4.59	1,152,800.00
2022/12/28	4.62	4.56	4.55	976,300.00
2022/12/27	4.67	4.57	4.57	586,800.00
2022/12/23	4.66	4.58	4.57	725,500.00
2022/12/22	4.77	4.67	4.66	1,427,100.00
2022/12/21	4.81	4.77	4.74	2,101,100.00
2022/12/20	4.75	4.73	4.72	3,178,500.00
2022/12/19	4.58	4.58	4.58	2,324,000.00
2022/12/16	4.64	4.49	4.49	4,068,400.00
2022/12/15	4.70	4.65	4.65	2,953,900.00
2022/12/14	4.72	4.64	4.63	2,098,200.00
2022/12/13	4.68	4.66	4.63	3,107,100.00
2022/12/12	4.55	4.43	4.42	2,865,600.00
2022/12/09	4.54	4.52	4.51	5,556,800.00
2022/12/08	4.51	4.48	4.45	4,563,200.00
2022/12/07	4.46	4.34	4.31	6,339,000.00
2022/12/06	4.20	4.20	4.20	1,803,900.00
2022/12/05	4.20	4.17	4.16	3,913,400.00
2022/12/02	4.23	4.17	4.17	2,648,600.00
2022/12/01	4.24	4.18	4.17	3,319,800.00
2022/11/30	4.11	4.03	4.01	4,651,060.00
2022/11/29	4.01	3.98	3.98	2,960,600.00
2022/11/28	4.02	3.94	3.93	1,761,400.00
2022/11/25	4.04	4.02	4.02	907,000.00
2022/11/24	4.05	4.03	4.03	1,262,200.00
2022/11/23	4.03	3.98	3.96	1,939,600.00
2022/11/22	4.01	3.97	3.97	2,743,300.00
2022/11/21	3.98	3.91	3.90	4,663,300.00
2022/11/18	4.20	3.98	3.97	6,138,600.00
2022/11/17	4.27	4.20	4.19	2,420,300.00
2022/11/16	4.33	4.24	4.22	3,350,400.00
2022/11/15	4.40	4.30	4.28	2,878,500.00
2022/11/14	4.45	4.33	4.31	3,756,600.00
2022/11/11	4.30	4.25	4.25	3,893,200.00
2022/11/10	4.15	4.12	4.11	1,849,500.00
2022/11/09	4.20	4.16	4.13	1,752,200.00
2022/11/08	4.23	4.19	4.18	1,156,300.00
2022/11/07	4.19	4.19	4.18	2,512,000.00
2022/11/04	4.17	4.18	4.17	2,788,800.00
2022/11/03	4.10	4.08	4.08	1,886,700.00
2022/11/02	4.21	4.15	4.15	4,556,300.00
2022/11/01	4.05	3.99	3.98	2,390,657.00
2022/10/31	3.94	3.86	3.85	3,531,100.00
2022/10/28	3.95	3.89	3.88	2,355,900.00
2022/10/27	3.99	3.91	3.89	5,229,400.00
2022/10/26	4.09	3.90	3.89	6,314,575.00
2022/10/25	4.08	3.89	3.88	4,591,000.00
2022/10/21	4.35	4.23	4.22	3,276,200.00
2022/10/20	4.38	4.36	4.35	1,855,100.00
2022/10/19	4.38	4.30	4.29	1,354,900.00
2022/10/18	4.40	4.37	4.35	1,585,100.00
2022/10/17	4.45	4.35	4.34	1,887,100.00
2022/10/14	4.48	4.44	4.43	2,636,200.00
2022/10/13	4.51	4.43	4.42	2,103,500.00
2022/10/12	4.54	4.52	4.51	2,085,300.00
2022/10/11	4.57	4.51	4.51	2,072,900.00
2022/10/10	4.57	4.55	4.55	1,877,900.00
2022/10/07	4.64	4.61	4.60	1,958,900.00
2022/10/06	4.69	4.60	4.60	1,582,100.00
2022/10/05	4.63	4.62	4.62	1,555,200.00
2022/10/04	4.59	4.54	4.54	1,887,600.00
2022/10/03	4.54	4.49	4.49	2,121,700.00
2022/09/30	4.44	4.43	4.42	4,968,900.00
2022/09/29	4.62	4.46	4.45	1,561,100.00
2022/09/28	4.66	4.52	4.52	3,130,093.00
2022/09/27	4.74	4.70	4.68	2,568,100.00
2022/09/26	4.81	4.73	4.71	3,136,400.00
2022/09/23	4.86	4.82	4.81	1,141,800.00
2022/09/22	4.92	4.86	4.84	1,573,100.00
2022/09/21	4.98	4.87	4.85	3,603,700.00
2022/09/20	4.86	4.84	4.83	1,939,640.00
2022/09/19	4.83	4.82	4.81	1,311,400.00
2022/09/16	4.89	4.86	4.85	4,149,389.00
2022/09/15	4.89	4.87	4.87	1,756,000.00
2022/09/14	4.87	4.85	4.83	1,481,700.00
2022/09/13	4.94	4.92	4.92	1,536,100.00
2022/09/12	4.85	4.84	4.84	851,100.00
2022/09/09	4.81	4.79	4.78	1,639,600.00
2022/09/08	4.81	4.78	4.78	1,266,900.00
2022/09/07	4.79	4.77	4.76	1,196,700.00
2022/09/06	4.80	4.78	4.77	1,129,400.00
2022/09/05	4.84	4.78	4.78	1,186,100.00
2022/09/02	4.81	4.78	4.78	1,424,900.00
2022/09/01	4.84	4.76	4.74	2,434,900.00
2022/08/31	4.90	4.85	4.84	2,771,500.00
2022/08/30	4.94	4.89	4.88	1,099,200.00
2022/08/29	4.90	4.90	4.90	795,500.00
2022/08/26	4.94	4.90	4.89	1,215,700.00
2022/08/25	4.91	4.89	4.88	1,045,600.00
2022/08/24	4.93	4.90	4.89	1,566,000.00
2022/08/23	4.99	4.91	4.90	2,136,200.00
2022/08/22	5.01	5.00	5.00	1,610,300.00
2022/08/19	4.94	4.92	4.91	1,813,500.00
2022/08/18	4.94	4.92	4.91	1,332,200.00
2022/08/17	5.03	4.99	4.98	1,480,900.00
2022/08/16	5.04	4.98	4.97	873,800.00
2022/08/15	5.01	4.98	4.98	738,500.00
2022/08/12	5.08	4.98	4.97	1,694,800.00
2022/08/11	5.09	5.06	5.06	1,238,300.00
2022/08/10	5.06	5.06	5.06	2,622,100.00
2022/08/08	5.18	5.12	5.12	1,718,600.00
2022/08/05	5.21	5.19	5.19	634,800.00
2022/08/04	5.25	5.17	5.16	2,173,400.00
2022/08/03	5.24	5.21	5.21	1,971,100.00
2022/08/02	5.23	5.22	5.22	1,803,400.00
2022/08/01	5.25	5.23	5.23	1,808,300.00
2022/07/29	5.28	5.19	5.19	6,591,900.00
2022/07/28	4.94	4.87	4.86	2,580,800.00
2022/07/27	4.94	4.94	4.93	1,242,700.00
2022/07/26	4.95	4.90	4.89	1,806,700.00
2022/07/25	4.95	4.92	4.92	948,797.00
2022/07/22	4.91	4.90	4.90	1,586,600.00
2022/07/21	4.96	4.90	4.90	1,726,400.00
2022/07/20	4.97	4.95	4.95	1,328,000.00
2022/07/19	4.95	4.92	4.91	1,120,700.00
2022/07/18	4.95	4.93	4.92	1,221,500.00
2022/07/15	4.89	4.84	4.84	1,312,500.00
2022/07/14	4.95	4.85	4.85	1,534,500.00
2022/07/13	4.97	4.93	4.92	1,799,600.00
2022/07/12	5.07	4.96	4.95	2,601,100.00
2022/07/08	5.01	5.01	5.01	2,166,300.00
2022/07/07	4.97	4.95	4.94	1,440,200.00
2022/07/06	5.15	4.96	4.96	2,757,000.00
2022/07/05	5.11	5.07	5.07	1,084,400.00
2022/07/04	5.10	5.09	5.09	1,388,000.00
2022/07/01	5.08	5.06	5.06	1,499,400.00
2022/06/30	5.13	5.04	5.02	3,303,070.00
2022/06/29	5.13	5.13	5.13	4,807,600.00
2022/06/28	5.06	5.06	5.06	4,118,200.00
2022/06/27	4.95	4.94	4.93	1,849,300.00
2022/06/24	4.95	4.90	4.90	1,080,200.00
2022/06/23	4.94	4.92	4.91	1,390,900.00
2022/06/22	4.96	4.90	4.88	2,160,500.00
2022/06/21	4.97	4.90	4.88	1,861,200.00
2022/06/20	4.91	4.83	4.82	4,434,300.00
2022/06/17	5.00	5.00	5.00	12,088,100.00
2022/06/16	4.84	4.73	4.72	3,784,600.00
2022/06/15	4.86	4.77	4.77	1,335,800.00
2022/06/14	4.90	4.87	4.86	3,712,100.00
2022/06/13	5.02	4.96	4.96	4,116,700.00
2022/06/10	5.09	5.09	5.09	3,948,700.00
2022/06/09	5.31	5.02	5.01	4,753,000.00
2022/06/08	5.36	5.30	5.30	6,205,700.00
2022/06/07	5.20	5.20	5.20	3,250,600.00
2022/06/06	5.22	5.14	5.13	3,788,100.00
2022/06/03	5.20	5.17	5.17	6,119,900.00
2022/06/02	4.94	4.93	4.92	4,085,500.00
2022/06/01	4.88	4.88	4.88	6,082,900.00
2022/05/31	4.67	4.64	4.64	6,404,300.00
2022/05/30	4.72	4.62	4.62	4,262,500.00
2022/05/27	4.69	4.66	4.65	1,667,400.00
2022/05/26	4.66	4.63	4.62	2,116,600.00
2022/05/25	4.72	4.67	4.66	2,046,600.00
2022/05/24	4.77	4.71	4.71	2,028,000.00
2022/05/23	4.81	4.73	4.73	2,228,954.00
2022/05/20	4.85	4.82	4.82	2,745,300.00
2022/05/19	4.76	4.73	4.71	2,357,800.00
2022/05/18	4.77	4.75	4.74	2,537,200.00
2022/05/17	4.68	4.66	4.66	2,405,500.00
2022/05/13	4.73	4.62	4.61	2,634,700.00
2022/05/12	4.70	4.60	4.59	1,470,300.00
2022/05/11	4.74	4.70	4.70	2,819,700.00
2022/05/10	4.76	4.69	4.68	1,715,600.00
2022/05/09	4.87	4.74	4.72	3,052,500.00
2022/05/06	4.80	4.72	4.72	1,515,500.00
2022/05/05	4.83	4.83	4.83	1,549,600.00
2022/05/04	4.80	4.75	4.73	3,681,500.00
2022/04/29	4.80	4.71	4.69	4,137,800.00
2022/04/28	4.77	4.75	4.75	2,620,400.00
2022/04/27	4.67	4.62	4.60	2,126,700.00
2022/04/26	4.69	4.66	4.65	2,368,900.00
2022/04/25	4.68	4.61	4.60	1,755,300.00
2022/04/22	4.76	4.71	4.71	1,490,400.00
2022/04/21	4.82	4.73	4.72	2,664,100.00
2022/04/20	4.87	4.79	4.77	1,485,000.00
2022/04/19	4.90	4.82	4.82	2,449,000.00
2022/04/18	4.84	4.80	4.78	2,010,200.00
2022/04/14	4.92	4.86	4.86	2,121,300.00
2022/04/13	4.94	4.88	4.87	1,199,800.00
2022/04/12	4.93	4.90	4.88	1,430,800.00
2022/04/11	4.96	4.92	4.92	3,417,200.00
2022/04/08	5.02	4.95	4.93	4,011,000.00
2022/04/07	5.07	5.02	5.01	3,157,200.00
2022/04/06	5.18	5.08	5.08	3,543,400.00
2022/04/05	5.22	5.20	5.20	1,435,500.00
2022/04/04	5.14	5.09	5.08	1,632,600.00
2022/04/01	5.06	5.03	5.03	2,451,500.00
2022/03/31	5.06	4.92	4.90	4,768,283.00
2022/03/30	5.08	5.06	5.04	1,637,900.00
2022/03/29	5.10	5.02	5.02	2,334,500.00
2022/03/28	5.09	5.03	5.03	966,500.00
2022/03/25	5.14	5.08	5.08	1,924,000.00
2022/03/24	4.97	4.95	4.94	2,434,100.00
2022/03/23	4.99	4.96	4.95	1,430,500.00
2022/03/22	4.97	4.93	4.92	1,439,100.00
2022/03/21	4.98	4.95	4.93	1,244,900.00
2022/03/18	5.07	4.98	4.97	5,436,600.00
2022/03/17	4.96	4.91	4.91	3,350,900.00
2022/03/16	4.90	4.86	4.85	3,655,800.00
2022/03/15	5.02	4.84	4.84	3,584,000.00
2022/03/14	5.17	5.06	5.05	2,039,500.00
2022/03/11	5.23	5.12	5.11	2,026,300.00
2022/03/10	5.24	5.21	5.20	2,414,700.00
2022/03/09	5.18	5.12	5.11	3,026,600.00
2022/03/08	5.22	5.15	5.13	3,140,300.00
2022/03/07	5.38	5.25	5.24	2,088,100.00
2022/03/04	5.44	5.40	5.40	1,526,700.00
2022/03/03	5.42	5.41	5.40	1,704,800.00
2022/03/02	5.45	5.37	5.36	2,363,200.00
2022/03/01	5.44	5.42	5.42	2,876,500.00
2022/02/28	5.55	5.39	5.39	5,337,500.00
2022/02/25	5.63	5.55	5.55	2,196,400.00
2022/02/24	5.70	5.57	5.57	2,758,700.00
2022/02/23	5.70	5.69	5.69	1,939,000.00
2022/02/22	5.62	5.62	5.61	1,524,900.00
2022/02/21	5.64	5.61	5.61	1,095,400.00
2022/02/18	5.68	5.59	5.58	3,109,100.00
2022/02/17	5.76	5.71	5.71	2,367,700.00
2022/02/16	5.74	5.70	5.70	2,066,300.00
2022/02/15	5.80	5.72	5.71	3,942,400.00
2022/02/14	5.74	5.71	5.71	2,005,100.00
2022/02/11	5.78	5.62	5.61	2,033,300.00
2022/02/10	5.73	5.72	5.72	3,437,700.00
2022/02/09	5.64	5.56	5.56	2,149,900.00
2022/02/08	5.62	5.54	5.53	1,345,300.00
2022/02/07	5.67	5.58	5.58	1,835,900.00
2022/02/04	5.69	5.60	5.59	2,306,000.00
2022/02/03	5.74	5.70	5.70	3,450,200.00
2022/01/31	5.51	5.41	5.40	2,255,600.00
2022/01/28	5.57	5.49	5.47	3,480,100.00
2022/01/27	5.69	5.52	5.51	4,548,000.00
2022/01/26	5.54	5.51	5.50	1,994,300.00
2022/01/25	5.49	5.47	5.47	1,749,500.00
2022/01/24	5.51	5.50	5.49	1,756,300.00
2022/01/21	5.49	5.47	5.47	1,547,100.00
2022/01/20	5.52	5.46	5.45	1,146,600.00
2022/01/19	5.50	5.50	5.50	1,060,800.00
2022/01/18	5.46	5.46	5.46	765,300.00
2022/01/17	5.45	5.42	5.42	592,100.00
2022/01/14	5.48	5.45	5.45	878,800.00
2022/01/13	5.46	5.46	5.46	1,373,500.00
2022/01/12	5.54	5.45	5.45	1,749,200.00
2022/01/11	5.51	5.50	5.50	1,848,500.00
2022/01/10	5.51	5.43	5.43	1,096,300.00
2022/01/07	5.50	5.50	5.50	1,780,800.00
2022/01/06	5.46	5.44	5.44	1,680,900.00
2022/01/05	5.50	5.43	5.42	2,172,300.00
2022/01/04	5.38	5.36	5.35	1,672,800.00
2022/01/03	5.27	5.26	5.26	568,600.00
2021/12/31	5.30	5.22	5.20	1,055,000.00
2021/12/30	5.29	5.28	5.28	1,086,400.00
2021/12/29	5.30	5.23	5.22	1,197,600.00
2021/12/28	5.22	5.22	5.22	281,700.00
2021/12/27	5.22	5.20	5.17	234,900.00
2021/12/24	5.21	5.20	5.20	245,400.00
2021/12/23	5.18	5.17	5.17	954,200.00
2021/12/22	5.22	5.11	5.11	1,054,000.00
2021/12/21	5.24	5.22	5.21	1,721,000.00
2021/12/20	5.24	5.09	5.07	1,803,200.00
2021/12/17	5.35	5.22	5.20	4,190,700.00
2021/12/16	5.41	5.32	5.31	2,387,200.00
2021/12/15	5.47	5.41	5.41	1,293,300.00
2021/12/14	5.50	5.45	5.44	2,112,900.00
2021/12/13	5.54	5.49	5.48	1,263,300.00
2021/12/10	5.55	5.49	5.48	1,371,400.00
2021/12/09	5.56	5.55	5.54	2,036,700.00
2021/12/08	5.61	5.52	5.51	1,841,400.00
2021/12/07	5.57	5.57	5.56	2,504,800.00
2021/12/06	5.58	5.52	5.51	1,635,700.00
2021/12/03	5.59	5.54	5.53	3,437,200.00
2021/12/02	5.53	5.48	5.48	2,392,400.00
2021/12/01	5.52	5.51	5.51	5,453,600.00
2021/11/30	5.56	5.40	5.40	5,784,800.00
2021/11/29	5.59	5.56	5.56	2,554,700.00
2021/11/26	5.68	5.53	5.52	3,177,000.00
2021/11/25	5.73	5.64	5.63	1,781,600.00
2021/11/24	5.76	5.70	5.70	1,902,200.00
2021/11/23	5.78	5.72	5.71	3,940,600.00
2021/11/22	5.80	5.77	5.75	1,711,800.00
2021/11/19	5.79	5.79	5.78	2,038,800.00
2021/11/18	5.76	5.73	5.72	2,127,400.00
2021/11/17	5.79	5.78	5.77	2,288,200.00
2021/11/16	5.77	5.76	5.75	2,290,000.00
2021/11/15	5.76	5.74	5.73	2,554,200.00
2021/11/12	5.70	5.68	5.68	1,687,700.00
2021/11/11	5.68	5.68	5.67	2,855,700.00
2021/11/10	5.68	5.66	5.66	2,526,200.00
2021/11/09	5.73	5.70	5.70	1,512,300.00
2021/11/08	5.75	5.72	5.72	3,581,800.00
2021/11/05	5.72	5.70	5.69	5,668,500.00
2021/11/03	5.62	5.62	5.61	3,699,200.00
2021/11/02	5.53	5.52	5.52	2,026,200.00
2021/11/01	5.54	5.49	5.48	3,129,000.00
2021/10/29	5.55	5.52	5.51	4,271,500.00
2021/10/28	5.54	5.45	5.45	9,506,100.00
2021/10/27	5.44	5.42	5.41	3,106,300.00
2021/10/26	5.39	5.35	5.34	5,723,100.00
2021/10/25	5.26	5.17	5.16	2,835,000.00
2021/10/22	5.26	5.23	5.23	2,488,300.00
2021/10/21	5.18	5.17	5.16	2,104,500.00
2021/10/20	5.13	5.10	5.10	2,381,400.00
2021/10/19	5.13	5.08	5.07	2,949,000.00
2021/10/18	5.04	5.01	5.00	1,546,200.00
2021/10/15	5.05	5.03	5.02	3,163,700.00
2021/10/14	4.97	4.95	4.95	1,247,600.00
2021/10/13	4.95	4.94	4.93	1,298,100.00
2021/10/12	4.94	4.93	4.92	1,388,300.00
2021/10/11	4.95	4.93	4.92	1,851,000.00
2021/10/08	4.92	4.92	4.92	2,833,800.00
2021/10/07	4.88	4.85	4.84	2,449,500.00
2021/10/06	4.85	4.85	4.85	1,551,700.00
2021/10/05	4.86	4.85	4.85	1,795,200.00
2021/10/04	4.87	4.87	4.86	2,588,500.00
2021/10/01	4.83	4.81	4.81	2,562,300.00
2021/09/30	4.84	4.81	4.80	4,376,200.00
2021/09/29	4.78	4.76	4.75	1,905,800.00
2021/09/28	4.83	4.78	4.78	1,980,700.00
2021/09/27	4.82	4.78	4.77	3,685,300.00
2021/09/24	4.72	4.67	4.67	3,046,200.00
2021/09/23	4.64	4.62	4.61	3,320,700.00
2021/09/22	4.46	4.43	4.42	1,694,100.00
2021/09/21	4.45	4.41	4.40	3,211,400.00
2021/09/20	4.53	4.35	4.33	4,538,600.00
2021/09/17	4.69	4.53	4.53	8,825,800.00
2021/09/16	4.70	4.67	4.66	4,324,700.00
2021/09/15	4.72	4.69	4.68	3,712,800.00
2021/09/14	4.77	4.64	4.63	2,146,900.00
2021/09/13	4.81	4.76	4.75	2,127,200.00
2021/09/10	4.87	4.80	4.80	2,226,500.00
2021/09/09	4.88	4.85	4.85	4,789,600.00
2021/09/08	4.89	4.84	4.84	9,909,989.00
2021/09/07	4.77	4.73	4.73	9,242,400.00
2021/09/06	4.25	4.20	4.20	1,206,000.00
2021/09/03	4.29	4.23	4.22	1,588,800.00
2021/09/02	4.32	4.30	4.29	1,500,600.00
2021/09/01	4.27	4.27	4.26	1,334,400.00
2021/08/31	4.27	4.21	4.20	2,532,500.00
2021/08/30	4.30	4.26	4.25	1,960,400.00
2021/08/27	4.26	4.26	4.26	1,227,400.00
2021/08/26	4.30	4.23	4.22	1,543,100.00
2021/08/25	4.28	4.23	4.23	1,524,300.00
2021/08/24	4.33	4.29	4.28	2,691,700.00
2021/08/23	4.20	4.18	4.17	1,577,500.00
2021/08/20	4.23	4.18	4.17	1,922,300.00
2021/08/19	4.24	4.22	4.22	1,975,700.00
2021/08/18	4.29	4.28	4.28	1,970,100.00
2021/08/17	4.35	4.28	4.27	2,810,900.00
2021/08/16	4.31	4.30	4.30	2,809,200.00
2021/08/13	4.34	4.32	4.32	1,859,100.00
2021/08/12	4.34	4.33	4.33	1,652,500.00
2021/08/11	4.43	4.35	4.35	2,105,300.00
2021/08/10	4.46	4.39	4.39	2,623,500.00
2021/08/06	4.52	4.44	4.43	1,631,800.00
2021/08/05	4.55	4.46	4.46	3,322,900.00
2021/08/04	4.57	4.55	4.55	2,103,900.00
2021/08/03	4.59	4.58	4.57	1,509,100.00
2021/08/02	4.61	4.60	4.60	1,652,100.00
2021/07/30	4.60	4.55	4.54	2,536,500.00
2021/07/29	4.64	4.58	4.57	1,077,900.00
2021/07/28	4.68	4.62	4.61	2,361,700.00
2021/07/27	4.73	4.70	4.70	1,573,500.00
2021/07/26	4.75	4.69	4.68	1,018,200.00
2021/07/23	4.78	4.73	4.72	932,100.00
2021/07/22	4.74	4.74	4.74	1,317,300.00
2021/07/21	4.75	4.73	4.73	2,729,100.00
2021/07/19	4.71	4.67	4.66	2,321,000.00
2021/07/16	4.69	4.68	4.68	2,181,900.00
2021/07/15	4.66	4.64	4.64	1,077,200.00
2021/07/14	4.68	4.62	4.61	1,911,700.00
2021/07/13	4.72	4.66	4.64	4,059,600.00
2021/07/12	4.74	4.70	4.69	3,087,400.00
2021/07/09	4.77	4.75	4.74	2,363,900.00
2021/07/08	4.77	4.74	4.74	2,292,400.00
2021/07/07	4.79	4.76	4.75	1,255,400.00
2021/07/06	4.79	4.76	4.75	843,000.00
2021/07/05	4.79	4.76	4.76	859,300.00
2021/07/02	4.77	4.76	4.76	1,310,700.00
2021/07/01	4.77	4.75	4.74	1,884,500.00
2021/06/30	4.80	4.77	4.76	2,561,900.00
2021/06/29	4.78	4.74	4.73	2,155,200.00
2021/06/28	4.80	4.77	4.77	1,913,100.00
2021/06/25	4.82	4.81	4.81	2,081,400.00
2021/06/24	4.85	4.83	4.82	1,399,900.00
2021/06/23	4.88	4.84	4.84	1,950,400.00
2021/06/22	4.92	4.86	4.86	1,977,300.00
2021/06/21	4.97	4.89	4.88	2,576,150.00
2021/06/18	5.03	5.03	5.03	6,603,900.00
2021/06/17	4.99	4.98	4.98	1,416,100.00
2021/06/16	4.99	4.95	4.94	2,539,600.00
2021/06/15	4.95	4.95	4.95	1,720,700.00
2021/06/14	4.95	4.93	4.93	1,369,000.00
2021/06/11	4.94	4.92	4.92	1,276,600.00
2021/06/10	4.97	4.95	4.94	1,441,600.00
2021/06/09	4.92	4.90	4.89	921,300.00
2021/06/08	4.96	4.93	4.92	1,156,300.00
2021/06/07	4.98	4.96	4.95	1,324,100.00
2021/06/04	5.00	4.96	4.95	2,579,300.00
2021/06/03	4.97	4.97	4.97	1,376,600.00
2021/06/02	4.92	4.92	4.92	1,373,300.00
2021/06/01	4.89	4.89	4.89	698,300.00
2021/05/31	4.91	4.88	4.86	1,176,100.00
2021/05/28	4.94	4.91	4.90	1,991,500.00
2021/05/27	4.94	4.91	4.90	4,388,600.00
2021/05/26	4.76	4.83	4.83	1,970,700.00
2021/05/25	4.76	4.83	4.83	1,970,700.00
2021/05/24	4.74	4.75	4.74	866,900.00
2021/05/21	4.75	4.78	4.76	816,600.00
2021/05/20	4.74	4.79	4.79	2,134,000.00
2021/05/19	4.74	4.78	4.76	1,413,000.00
2021/05/18	4.76	4.81	4.79	1,367,300.00
2021/05/17	4.69	4.76	4.75	1,015,400.00
2021/05/14	4.71	4.78	4.77	2,284,700.00
2021/05/12	4.87	4.90	4.89	1,306,100.00
2021/05/11	4.85	4.91	4.91	3,558,300.00
2021/05/10	4.82	4.86	4.86	1,567,900.00
2021/05/04	4.85	4.87	4.85	1,923,500.00
2021/05/03	4.88	4.91	4.90	2,108,514.00
2021/04/30	4.91	4.95	4.95	3,194,200.00
2021/04/28	4.96	4.99	4.98	1,491,700.00
2021/04/27	4.97	5.00	5.00	1,606,600.00
2021/04/26	4.96	5.00	4.99	884,600.00
2021/04/23	4.94	4.99	4.99	1,490,300.00
2021/04/22	4.96	4.99	4.99	1,645,300.00
2021/04/16	4.99	5.01	5.00	2,159,300.00
2021/04/09	4.93	4.97	4.97	2,626,700.00
2021/04/08	4.94	4.96	4.95	2,555,800.00
2021/04/07	4.91	4.96	4.96	3,489,600.00
2021/04/02	4.91	4.93	4.93	1,488,500.00
2021/04/01	4.91	4.93	4.93	1,488,500.00
2021/03/26	4.83	4.94	4.93	1,390,000.00
2021/03/25	4.81	4.84	4.82	1,986,900.00
2021/03/24	4.99	5.02	5.01	2,497,600.00
2021/03/23	5.03	5.05	5.04	1,479,500.00
2021/03/22	4.97	5.04	5.03	1,389,800.00
2021/03/19	4.93	4.96	4.95	4,117,100.00
2021/03/18	5.01	5.06	5.06	2,244,100.00
2021/03/17	5.02	5.04	5.03	1,999,100.00
2021/03/16	5.08	5.10	5.09	1,730,600.00
2021/03/15	5.10	5.16	5.15	1,914,300.00
2021/03/12	5.02	5.17	5.17	3,863,400.00
2021/03/11	5.21	5.26	5.26	1,935,700.00
2021/03/10	5.19	5.27	5.26	4,702,200.00
2021/03/09	4.93	5.22	5.20	5,410,500.00
2021/03/08	4.89	4.95	4.94	2,420,100.00
2021/03/05	4.79	4.89	4.88	1,816,700.00
2021/03/04	4.78	4.85	4.85	1,313,700.00
2021/03/03	4.77	4.84	4.84	2,191,706.00
2021/03/02	4.76	4.78	4.78	1,726,400.00
2021/03/01	4.76	4.77	4.76	1,052,900.00
2021/02/26	4.66	4.82	4.82	5,363,800.00
2021/02/25	4.74	4.78	4.78	2,923,800.00
2021/02/24	4.64	4.74	4.72	4,012,800.00
2021/02/23	4.61	4.66	4.66	1,966,800.00
2021/02/22	4.56	4.60	4.59	1,800,775.00
2021/02/19	4.53	4.58	4.57	3,558,200.00
2021/02/18	4.55	4.59	4.57	3,062,000.00
2021/02/17	4.52	4.59	4.58	2,598,000.00
2021/02/16	4.57	4.60	4.60	2,970,700.00
2021/02/15	4.57	4.60	4.60	1,156,400.00
2021/02/12	4.55	4.59	4.59	1,466,900.00
2021/02/11	4.55	4.59	4.59	1,466,900.00
2021/02/10	4.53	4.58	4.57	1,460,500.00
2021/02/09	4.52	4.55	4.55	1,494,900.00
2021/02/08	4.51	4.55	4.54	1,670,900.00
2021/02/05	4.50	4.56	4.54	2,148,100.00
2021/02/04	4.55	4.60	4.60	2,307,000.00
2021/02/03	4.56	4.59	4.56	1,819,100.00
2021/02/02	4.54	4.59	4.58	2,859,500.00
2021/02/01	4.53	4.56	4.56	1,968,400.00
2021/01/29	4.57	4.63	4.63	3,019,200.00
2021/01/28	4.56	4.61	4.61	2,043,300.00
2021/01/27	4.54	4.68	4.68	1,843,600.00
2021/01/26	4.56	4.61	4.60	2,230,300.00
2021/01/25	4.62	4.64	4.64	1,829,700.00
2021/01/22	4.54	4.60	4.60	3,421,500.00
2021/01/21	4.60	4.64	4.63	3,558,800.00
2021/01/20	4.60	4.64	4.63	2,053,400.00
2021/01/19	4.58	4.62	4.62	2,627,800.00
2021/01/18	4.53	4.56	4.55	5,222,000.00
2021/01/15	4.59	4.63	4.61	10,540,400.00
2021/01/14	4.55	4.62	4.61	3,975,500.00
2021/01/13	4.45	4.54	4.54	2,524,800.00
2021/01/12	4.41	4.44	4.43	1,694,400.00
2021/01/11	4.28	4.42	4.40	1,769,400.00
2021/01/08	4.24	4.30	4.30	1,565,900.00
2021/01/07	4.19	4.24	4.23	1,884,400.00
2021/01/06	4.26	4.31	4.31	1,961,300.00
2021/01/05	4.11	4.26	4.26	2,710,500.00
2021/01/04	4.10	4.12	4.11	1,777,400.00
2021/01/01	4.13	4.15	4.13	1,308,100.00
2020/12/31	4.13	4.15	4.13	1,308,100.00
2020/12/30	4.14	4.17	4.17	1,139,600.00
2020/12/29	4.14	4.16	4.15	366,500.00
2020/12/25	4.17	4.19	4.19	504,900.00
2020/12/24	4.17	4.19	4.19	504,900.00
2020/12/23	4.19	4.21	4.21	1,086,800.00
2020/12/22	4.16	4.24	4.24	2,006,800.00
2020/12/17	4.11	4.15	4.14	1,447,800.00
2020/12/16	4.15	4.17	4.15	3,311,700.00
2020/12/15	4.20	4.21	4.21	2,443,300.00
2020/12/14	4.19	4.24	4.23	2,692,800.00
2020/12/11	4.26	4.28	4.28	2,871,800.00
2020/12/10	4.25	4.33	4.32	1,892,000.00
2020/12/09	4.29	4.34	4.33	1,421,500.00
2020/12/08	4.30	4.33	4.32	1,689,700.00
2020/12/07	4.23	4.31	4.31	2,291,700.00
2020/12/04	4.20	4.26	4.25	1,341,400.00
2020/12/03	4.15	4.27	4.26	2,186,556.00
2020/12/02	4.11	4.23	4.23	1,642,700.00
2020/12/01	4.03	4.20	4.19	1,306,000.00
2020/11/30	4.05	4.08	4.07	6,727,619.00
2020/11/27	4.21	4.23	4.22	1,454,400.00
2020/11/26	4.25	4.27	4.26	2,028,600.00
2020/11/25	4.26	4.32	4.32	3,448,600.00
2020/11/24	4.21	4.28	4.26	2,560,000.00
2020/11/23	4.24	4.29	4.29	1,661,900.00
2020/11/20	4.19	4.29	4.29	2,384,500.00
2020/11/19	4.22	4.25	4.22	1,710,800.00
2020/11/18	4.20	4.30	4.30	1,892,400.00
2020/11/17	4.18	4.26	4.26	1,599,200.00
2020/11/16	4.13	4.18	4.17	1,061,600.00
2020/11/13	4.11	4.18	4.16	1,129,000.00
2020/11/12	4.18	4.20	4.20	2,986,300.00
2020/11/11	4.15	4.24	4.24	2,768,200.00
2020/11/10	3.95	4.20	4.20	5,213,500.00
2020/11/09	3.87	3.90	3.90	543,400.00
2020/11/06	3.86	3.90	3.90	941,800.00
2020/11/05	3.83	3.90	3.90	989,100.00
2020/11/04	3.79	3.86	3.86	949,700.00
2020/11/03	3.74	3.84	3.84	1,205,000.00
2020/11/02	3.67	3.75	3.75	1,158,500.00
2020/10/30	3.64	3.68	3.67	2,262,225.00
2020/10/29	3.70	3.73	3.72	1,625,300.00
2020/10/28	3.73	3.75	3.75	1,611,500.00
2020/10/27	3.77	3.79	3.78	766,500.00
2020/10/26	3.77	3.82	3.82	970,300.00
2020/10/23	3.76	3.78	3.77	2,674,100.00
2020/10/22	3.74	3.82	3.81	2,473,800.00
2020/10/21	3.80	3.84	3.83	1,637,800.00
2020/10/20	3.79	3.86	3.86	1,585,500.00
2020/10/19	3.76	3.83	3.83	1,048,300.00
2020/10/16	3.75	3.77	3.76	1,277,000.00
2020/10/13	3.77	3.82	3.81	1,107,600.00
2020/10/12	3.75	3.78	3.77	1,285,400.00
2020/10/09	3.76	3.77	3.76	1,115,700.00
2020/10/08	3.78	3.83	3.82	932,000.00
2020/10/07	3.78	3.83	3.83	1,532,100.00
2020/10/06	3.76	3.81	3.81	1,250,000.00
2020/10/05	3.72	3.78	3.76	1,402,700.00
2020/10/02	3.69	3.73	3.72	934,800.00
2020/10/01	3.69	3.74	3.74	1,006,700.00
2020/09/30	3.63	3.72	3.71	3,259,300.00
2020/09/29	3.64	3.65	3.65	1,248,800.00
2020/09/28	3.65	3.67	3.66	1,458,300.00
2020/09/25	3.62	3.65	3.65	1,563,700.00
2020/09/24	3.61	3.63	3.61	2,682,000.00
2020/09/23	3.62	3.66	3.65	2,054,000.00
2020/09/22	3.62	3.69	3.68	2,324,600.00
2020/09/18	3.69	3.73	3.72	5,723,000.00
2020/09/17	3.76	3.79	3.78	2,012,600.00
2020/09/16	3.76	3.84	3.84	1,978,900.00
2020/09/10	3.84	3.90	3.90	1,743,000.00
2020/09/09	3.85	3.92	3.92	2,313,000.00
2020/09/08	3.86	3.89	3.89	889,000.00
2020/09/04	3.85	3.90	3.89	1,682,918.00
2020/09/03	3.88	3.95	3.95	2,442,800.00
2020/09/02	3.83	3.90	3.90	1,658,200.00
2020/09/01	3.83	3.90	3.90	1,727,000.00
2020/08/31	3.82	3.84	3.83	4,678,200.00
2020/08/28	3.86	3.91	3.90	1,010,800.00
2020/08/27	3.85	3.90	3.90	1,306,500.00
2020/08/26	3.79	3.94	3.93	1,470,200.00
2020/08/25	3.90	3.92	3.91	1,740,100.00
2020/08/24	3.83	3.94	3.94	1,857,600.00
2020/08/21	3.75	3.86	3.86	2,936,000.00
2020/08/20	3.70	3.75	3.75	2,204,300.00
2020/08/19	3.80	3.86	3.85	1,584,100.00
2020/08/18	3.72	3.82	3.82	2,903,400.00
2020/08/17	3.69	3.74	3.74	1,329,600.00
2020/08/11	3.67	3.73	3.72	2,842,000.00
2020/08/10	3.67	3.70	3.70	1,632,100.00
2020/08/07	3.67	3.70	3.70	1,632,100.00
2020/08/06	3.64	3.69	3.67	6,486,400.00
2020/08/05	3.72	3.73	3.72	3,754,900.00
2020/08/04	3.71	3.79	3.79	5,069,000.00
2020/08/03	3.73	3.76	3.76	5,373,463.00
2020/07/29	3.71	3.74	3.72	2,096,700.00
2020/07/28	3.74	3.78	3.77	1,550,400.00
2020/07/27	3.77	3.78	3.77	2,987,600.00
2020/07/23	3.86	3.89	3.88	1,599,700.00
2020/07/22	3.90	3.93	3.92	2,075,600.00
2020/07/21	3.91	3.95	3.93	3,627,100.00
2020/07/20	3.97	4.02	4.01	1,369,500.00
2020/07/17	3.96	4.01	4.00	1,945,200.00
2020/07/16	3.93	3.98	3.96	1,655,400.00
2020/07/14	3.95	3.98	3.96	2,499,900.00
2020/07/13	4.03	4.05	4.05	1,640,600.00
2020/07/10	3.97	4.04	4.04	2,769,700.00
2020/07/09	3.97	4.04	4.04	2,769,700.00
2020/07/08	4.09	4.14	4.14	822,300.00
2020/07/07	4.06	4.08	4.07	1,580,600.00
2020/07/06	4.08	4.17	4.17	1,752,600.00
2020/07/03	4.06	4.08	4.08	1,185,300.00
2020/07/02	4.08	4.12	4.12	2,102,400.00
2020/07/01	4.07	4.12	4.11	722,300.00
2020/06/30	4.06	4.13	4.13	2,048,800.00
2020/06/26	4.05	4.06	4.05	691,800.00
2020/06/25	4.02	4.03	4.02	1,411,800.00
2020/06/24	4.10	4.14	4.13	1,691,000.00
2020/06/12	3.86	4.04	4.03	4,131,400.00
2020/06/11	4.02	4.04	4.03	3,537,100.00
2020/06/10	4.24	4.29	4.29	2,639,900.00
2020/06/09	4.32	4.39	4.39	3,395,400.00
2020/06/08	4.32	4.38	4.38	2,603,700.00
2020/06/05	4.14	4.27	4.26	3,008,200.00
2020/06/04	4.14	4.20	4.20	1,958,700.00
2020/06/03	4.06	4.12	4.12	2,839,400.00
2020/06/02	3.96	4.08	4.07	4,259,400.00
2020/06/01	3.77	4.07	4.07	5,501,200.00
2020/05/29	3.62	3.77	3.76	5,769,600.00
2020/05/28	3.60	3.67	3.67	3,173,300.00
2020/05/27	3.49	3.64	3.64	5,096,200.00
2020/05/26	3.46	3.50	3.49	4,365,700.00
2020/05/25	3.48	3.53	3.52	7,500,700.00
2020/05/22	3.48	3.53	3.52	7,500,700.00
2020/05/21	3.75	3.78	3.78	2,440,000.00
2020/05/20	3.85	3.88	3.87	1,056,900.00
2020/05/19	3.87	3.91	3.91	2,373,100.00
2020/05/18	3.82	3.85	3.82	1,480,600.00
2020/05/15	3.82	3.85	3.85	1,623,600.00
2020/05/14	3.88	3.92	3.92	1,975,900.00
2020/05/13	3.97	3.98	3.98	7,025,600.00
2020/05/12	4.06	4.09	4.08	1,315,000.00
2020/05/11	4.08	4.16	4.15	1,164,700.00
2020/05/08	4.06	4.11	4.11	2,418,000.00
2020/05/07	4.01	4.06	4.05	3,559,400.00
2020/05/06	4.01	4.06	4.05	3,559,400.00
2020/05/05	4.06	4.08	4.08	1,552,200.00
2020/05/04	4.08	4.13	4.13	1,792,100.00
2020/05/01	4.20	4.22	4.21	3,062,025.00
2020/04/30	4.20	4.22	4.21	3,062,025.00
2020/04/29	4.08	4.16	4.15	1,916,400.00
2020/04/28	4.01	4.10	4.10	2,863,300.00
2020/04/27	4.01	4.14	4.14	2,815,300.00
2020/04/24	4.00	4.01	4.00	3,273,700.00
2020/04/23	4.05	4.07	4.07	1,812,700.00
2020/04/22	3.98	4.04	4.04	2,560,900.00
2020/04/21	4.07	4.11	4.07	2,338,900.00
2020/04/20	4.16	4.19	4.17	1,746,300.00
2020/04/17	4.27	4.29	4.28	2,408,700.00
2020/04/16	4.24	4.30	4.29	2,470,700.00
2020/04/15	4.25	4.33	4.33	2,851,179.00
2020/04/14	4.24	4.32	4.32	2,726,877.00
2020/04/13	4.15	4.26	4.26	900,000.00
2020/04/10	4.17	4.25	4.25	3,221,724.00
2020/04/09	4.17	4.25	4.25	3,221,724.00
2020/04/08	4.04	4.11	4.11	2,506,600.00
2020/04/07	4.05	4.17	4.17	3,266,017.00
2020/04/06	3.93	4.02	4.02	1,752,800.00
2020/04/03	3.80	3.89	3.89	3,112,484.00
2020/04/02	3.74	3.80	3.80	1,810,200.00
2020/04/01	3.76	3.84	3.84	2,721,400.00
2020/03/31	3.66	3.75	3.75	4,330,958.00
2020/03/30	3.72	3.79	3.79	2,536,300.00
2020/03/27	3.83	3.88	3.88	2,557,000.00
2020/03/26	3.72	3.89	3.89	3,726,000.00
2020/03/25	3.75	3.85	3.84	3,108,200.00
2020/03/24	3.65	3.70	3.70	5,010,500.00
2020/03/23	3.60	3.66	3.64	4,717,600.00
2020/03/20	3.82	3.92	3.90	7,319,200.00
2020/03/19	3.85	3.93	3.88	3,850,600.00
2020/03/18	4.16	4.20	4.20	6,134,700.00
2020/03/17	4.14	4.24	4.24	3,543,400.00
2020/03/16	4.15	4.16	4.15	3,596,600.00
2020/03/13	4.32	4.42	4.39	7,072,500.00
2020/03/12	4.51	4.56	4.55	3,803,600.00
2020/03/11	4.57	4.58	4.57	3,812,200.00
2020/03/10	4.58	4.70	4.70	3,437,500.00
2020/03/09	4.55	4.55	4.55	4,294,254.00
2020/03/06	4.85	4.91	4.90	3,495,000.00
2020/03/05	5.00	5.05	5.05	2,323,200.00
2020/03/04	4.91	4.99	4.99	1,963,200.00
2020/03/03	4.93	4.99	4.98	2,484,900.00
2020/03/02	4.90	4.90	4.90	2,860,900.00
2020/02/28	4.85	4.91	4.91	5,655,500.00
2020/02/27	5.01	5.04	5.03	2,477,700.00
2020/02/26	5.11	5.14	5.14	4,201,900.00
2020/02/25	5.22	5.24	5.23	2,087,400.00
2020/02/24	5.20	5.24	5.23	2,532,600.00
2020/02/21	5.27	5.29	5.29	5,306,000.00
2020/02/20	5.46	5.45	5.48	440,600.00
2020/02/19	5.48	5.52	5.50	1,025,900.00
2020/02/18	5.45	5.48	5.48	753,200.00
2020/02/17	5.46	5.49	5.47	480,200.00
2020/02/14	5.44	5.51	5.51	1,448,900.00
2020/02/13	5.45	5.47	5.47	1,235,300.00
2020/02/12	5.41	5.49	5.49	1,736,500.00
2020/02/11	5.38	5.42	5.41	717,600.00
2020/02/10	5.42	5.45	5.45	1,000,100.00
2020/02/07	5.45	5.46	5.45	2,051,200.00
2020/02/06	5.45	5.50	5.50	1,493,200.00
2020/02/05	5.37	5.44	5.44	1,738,700.00
2020/02/04	5.30	5.38	5.38	2,033,200.00
2020/02/03	5.27	5.28	5.27	1,576,200.00
2020/01/31	5.33	5.34	5.33	4,123,000.00
2020/01/30	5.38	5.40	5.40	5,961,600.00
2020/01/29	5.45	5.50	5.49	1,017,300.00
2020/01/28	5.44	5.50	5.49	3,010,900.00
2020/01/27	5.54	5.57	5.57	1,379,000.00
2020/01/24	5.54	5.57	5.57	1,379,000.00
2020/01/23	5.56	5.57	5.57	2,466,100.00
2020/01/22	5.57	5.59	5.59	3,433,600.00
2020/01/21	5.66	5.68	5.68	1,527,500.00
2020/01/20	5.74	5.79	5.79	876,800.00
2020/01/17	5.79	5.82	5.82	2,850,900.00
2020/01/16	5.73	5.81	5.81	1,876,500.00
2020/01/15	5.75	5.79	5.79	5,995,200.00
2020/01/14	5.67	5.75	5.75	2,014,300.00
2020/01/13	5.66	5.67	5.66	907,800.00
2020/01/10	5.64	5.66	5.64	1,447,000.00
2020/01/09	5.68	5.70	5.70	2,261,100.00
2020/01/08	5.59	5.73	5.73	1,926,100.00
2020/01/07	5.62	5.65	5.65	1,524,200.00
2020/01/06	5.70	5.75	5.74	1,850,600.00
2020/01/03	5.75	5.78	5.78	1,389,500.00
2020/01/02	5.72	5.79	5.78	855,500.00
2020/01/01	5.73	5.76	5.75	1,174,000.00
2019/12/31	5.73	5.76	5.75	1,174,000.00
2019/12/30	5.72	5.78	5.78	1,662,140.00
2019/12/27	5.69	5.73	5.73	1,158,400.00
2019/12/25	5.66	5.74	5.74	1,180,300.00
2019/12/24	5.66	5.74	5.74	1,180,300.00
2019/12/23	5.63	5.69	5.68	1,540,600.00
2019/12/20	5.62	5.68	5.68	3,026,700.00
2019/12/19	5.54	5.61	5.61	2,331,500.00
2019/12/18	5.52	5.56	5.55	2,394,600.00
2019/12/17	5.51	5.54	5.52	2,401,700.00
2019/12/16	5.53	5.63	5.61	2,639,100.00
2019/12/13	5.51	5.54	5.54	1,440,900.00
2019/12/12	5.47	5.51	5.50	1,183,400.00
2019/12/11	5.44	5.48	5.47	875,800.00
2019/12/10	5.50	5.52	5.50	1,309,800.00
2019/12/09	5.46	5.54	5.53	1,645,000.00
2019/12/06	5.44	5.47	5.46	1,295,600.00
2019/12/05	5.41	5.43	5.42	1,142,300.00
2019/12/04	5.38	5.40	5.39	994,700.00
2019/12/03	5.38	5.43	5.43	1,703,100.00
2019/12/02	5.42	5.44	5.43	1,292,900.00
2019/11/29	5.45	5.50	5.50	2,051,800.00
2019/11/28	5.41	5.45	5.44	971,600.00
2019/11/27	5.43	5.49	5.48	2,051,300.00
2019/11/26	5.39	5.43	5.43	7,098,300.00
2019/11/25	5.39	5.44	5.44	4,679,200.00
2019/11/22	5.31	5.36	5.36	1,598,700.00
2019/11/21	5.26	5.28	5.27	2,340,700.00
2019/11/20	5.37	5.38	5.37	1,730,900.00
2019/11/19	5.40	5.43	5.43	2,865,500.00
2019/11/18	5.39	5.49	5.49	1,753,400.00
2019/11/15	5.35	5.40	5.39	1,573,500.00
2019/11/14	5.39	5.40	5.39	2,026,100.00
2019/11/13	5.41	5.42	5.41	2,526,100.00
2019/11/12	5.50	5.60	5.60	2,782,700.00
2019/11/08	5.56	5.63	5.62	2,697,300.00
2019/11/07	5.55	5.70	5.70	3,388,300.00
2019/11/06	5.45	5.55	5.54	10,003,000.00
2019/11/05	5.42	5.45	5.44	3,455,700.00
2019/11/01	5.46	5.52	5.52	1,743,000.00
2019/10/31	5.33	5.51	5.50	3,869,000.00
2019/10/30	5.31	5.35	5.34	4,626,600.00
2019/10/29	5.32	5.35	5.32	5,513,600.00
2019/10/28	5.39	5.41	5.40	2,851,800.00
2019/10/25	5.39	5.41	5.40	2,851,800.00
2019/10/24	5.40	5.43	5.43	2,188,700.00
2019/10/23	5.41	5.42	5.41	2,056,200.00
2019/10/22	5.37	5.50	5.50	2,356,500.00
2019/10/21	5.37	5.40	5.38	1,342,000.00
2019/10/18	5.38	5.41	5.41	2,042,700.00
2019/10/17	5.32	5.41	5.40	4,792,500.00
2019/10/16	5.41	5.45	5.44	5,086,400.00
2019/10/15	5.51	5.54	5.52	3,106,300.00
2019/10/14	5.45	5.51	5.51	912,100.00
2019/10/11	5.38	5.45	5.45	2,153,300.00
2019/10/10	5.38	5.40	5.40	3,377,500.00
2019/10/09	5.42	5.45	5.45	3,029,700.00
2019/10/08	5.43	5.46	5.45	4,305,500.00
2019/10/07	5.47	5.51	5.51	871,000.00
2019/10/04	5.48	5.51	5.50	2,086,100.00
2019/10/03	5.45	5.50	5.50	2,752,100.00
2019/10/02	5.50	5.51	5.50	2,589,600.00
2019/10/01	5.57	5.60	5.57	2,199,200.00
2019/09/30	5.60	5.62	5.62	2,302,200.00
2019/09/27	5.62	5.65	5.65	1,894,500.00
2019/09/26	5.62	5.65	5.62	4,466,500.00
2019/09/25	5.64	5.69	5.69	2,664,500.00
2019/09/24	5.65	5.70	5.69	4,494,100.00
2019/09/23	5.70	5.79	5.78	6,420,700.00
2019/09/20	5.72	5.73	5.72	7,106,100.00
2019/09/19	5.68	5.74	5.70	4,679,000.00
2019/09/18	5.64	5.71	5.70	2,435,300.00
2019/09/17	5.62	5.66	5.65	2,139,400.00
2019/09/16	5.69	5.70	5.70	1,106,200.00
2019/09/13	5.71	5.75	5.75	1,769,100.00
2019/09/12	5.71	5.73	5.72	3,360,900.00
2019/09/11	5.66	5.89	5.89	3,064,500.00
2019/09/10	5.63	5.68	5.67	1,439,100.00
2019/09/09	5.62	5.71	5.69	1,222,200.00
2019/09/06	5.65	5.71	5.70	2,784,500.00
2019/09/05	5.70	5.75	5.75	3,757,200.00
2019/09/04	5.41	5.89	5.89	7,053,000.00
2019/09/03	5.40	5.45	5.44	1,371,700.00
2019/08/30	5.43	5.47	5.46	2,270,800.00
2019/08/29	5.43	5.46	5.45	1,754,000.00
2019/08/28	5.43	5.52	5.50	1,564,800.00
2019/08/27	5.43	5.50	5.48	5,013,700.00
2019/08/26	5.38	5.42	5.42	6,178,500.00
2019/08/23	5.53	5.59	5.57	5,452,300.00
2019/08/22	5.68	5.70	5.70	4,202,400.00
2019/08/21	5.83	5.86	5.85	4,434,000.00
2019/08/20	5.76	5.86	5.85	6,000,200.00
2019/08/19	5.72	5.77	5.76	4,587,100.00
2019/08/16	5.47	5.68	5.67	6,032,500.00
2019/08/15	5.30	5.57	5.57	7,337,700.00
2019/08/14	5.38	5.43	5.43	6,628,500.00
2019/08/13	5.16	5.41	5.40	6,286,800.00
2019/08/12	5.41	5.47	5.45	7,203,200.00
2019/08/09	5.41	5.47	5.45	7,203,200.00
2019/08/08	5.41	5.47	5.45	7,203,200.00
2019/08/07	5.52	5.55	5.52	5,161,300.00
2019/08/06	5.56	5.58	5.57	6,408,600.00
2019/08/05	5.71	5.75	5.74	4,290,600.00
2019/08/01	6.08	6.10	6.09	1,340,800.00
2019/07/31	6.12	6.13	6.12	2,681,200.00
2019/07/30	6.27	6.29	6.28	2,587,200.00
2019/07/29	6.25	6.29	6.26	1,853,100.00
2019/07/26	6.38	6.42	6.40	1,192,400.00
2019/07/25	6.43	6.48	6.46	3,676,900.00
2019/07/24	6.50	6.52	6.51	2,352,100.00
2019/07/23	6.53	6.62	6.62	2,424,200.00
2019/07/22	6.51	6.54	6.52	2,130,300.00
2019/07/19	6.53	6.62	6.61	2,571,300.00
2019/07/18	6.55	6.58	6.57	3,012,900.00
2019/07/17	6.60	6.65	6.65	2,093,000.00
2019/07/16	6.63	6.65	6.64	2,219,400.00
2019/07/15	6.58	6.64	6.64	1,483,800.00
2019/07/12	6.61	6.69	6.69	1,975,500.00
2019/07/11	6.63	6.68	6.67	1,841,400.00
2019/07/10	6.59	6.65	6.65	1,093,900.00
2019/07/09	6.56	6.61	6.57	2,273,400.00
2019/07/08	6.59	6.67	6.67	1,212,900.00
2019/07/05	6.70	6.75	6.73	867,400.00
2019/07/04	6.70	6.75	6.75	1,225,400.00
2019/07/03	6.70	6.73	6.73	2,529,800.00
2019/07/02	6.65	6.77	6.77	2,654,400.00
2019/07/01	6.50	6.66	6.65	2,699,700.00
2019/06/28	6.41	6.44	6.44	3,792,600.00
2019/06/27	6.63	6.65	6.65	1,341,200.00
2019/06/26	6.70	6.76	6.76	1,944,000.00
2019/06/25	6.66	6.81	6.81	3,041,700.00
2019/06/24	6.54	6.69	6.69	1,436,100.00
2019/06/21	6.59	6.66	6.65	3,848,000.00
2019/06/20	6.63	6.70	6.70	1,236,200.00
2019/06/19	6.63	6.70	6.70	2,339,900.00
2019/06/18	6.57	6.63	6.63	1,386,000.00
2019/06/14	6.49	6.62	6.62	1,508,800.00
2019/06/13	6.46	6.56	6.56	2,140,100.00
2019/06/12	6.56	6.64	6.63	1,998,100.00
2019/06/11	6.83	6.89	6.83	1,076,900.00
2019/06/10	6.73	6.84	6.84	602,300.00
2019/06/07	6.70	6.73	6.71	601,000.00
2019/06/06	6.62	6.72	6.72	2,520,400.00
2019/06/05	6.70	6.80	6.80	2,259,900.00
2019/06/04	6.70	6.80	6.80	2,259,900.00
2019/06/03	6.52	6.69	6.69	1,194,500.00
2019/05/31	6.52	6.57	6.52	4,113,100.00
2019/05/30	6.62	6.66	6.66	1,249,550.00
2019/05/29	6.67	6.77	6.77	1,409,467.00
2019/05/28	6.68	6.68	6.68	4,495,100.00
2019/05/27	6.81	6.85	6.84	467,900.00
2019/05/24	6.72	6.85	6.85	911,400.00
2019/05/23	6.75	6.76	6.75	1,104,000.00
2019/05/22	6.77	6.87	6.85	956,800.00
2019/05/21	6.76	6.78	6.77	1,057,400.00
2019/05/20	6.79	6.81	6.80	667,500.00
2019/05/17	6.79	6.81	6.80	667,500.00
2019/05/16	6.76	6.81	6.81	1,077,700.00
2019/05/15	6.75	6.81	6.80	844,100.00
2019/05/14	6.81	6.83	6.82	1,567,700.00
2019/05/13	6.88	6.95	6.95	494,600.00
2019/05/10	6.91	6.93	6.91	487,800.00
2019/05/09	6.88	6.96	6.96	810,000.00
2019/05/08	6.92	6.93	6.92	1,337,800.00
2019/05/07	7.04	7.08	7.06	2,427,000.00
2019/05/06	6.98	7.07	7.06	1,148,000.00
2019/05/03	7.13	7.21	7.20	1,605,900.00
2019/05/02	7.05	7.21	7.21	2,249,900.00
2019/05/01	6.94	6.99	6.97	1,161,428.00
2019/04/30	6.94	6.99	6.97	1,161,428.00
2019/04/29	6.92	6.94	6.92	763,900.00
2019/04/26	6.90	6.94	6.93	2,026,790.00
2019/04/25	6.99	7.02	6.99	2,762,700.00
2019/04/24	7.02	7.06	7.06	1,106,300.00
2019/04/23	7.00	7.04	7.00	1,146,500.00
2019/04/22	7.09	7.11	7.11	375,300.00
2019/04/19	7.09	7.11	7.10	1,012,700.00
2019/04/18	7.09	7.11	7.10	1,012,700.00
2019/04/17	7.09	7.11	7.09	1,119,200.00
2019/04/16	7.12	7.13	7.12	1,312,000.00
2019/04/15	7.10	7.12	7.11	1,042,300.00
2019/04/12	7.11	7.15	7.14	788,700.00
2019/04/11	7.09	7.17	7.17	1,993,300.00
2019/04/10	7.05	7.11	7.09	1,196,500.00
2019/04/09	7.05	7.08	7.07	1,624,000.00
2019/04/08	7.06	7.13	7.13	994,400.00
2019/04/05	7.18	7.19	7.18	882,500.00
2019/04/04	7.16	7.18	7.17	1,059,400.00
2019/04/03	7.15	7.20	7.20	933,300.00
2019/04/02	7.15	7.19	7.19	1,289,800.00
2019/04/01	7.18	7.28	7.28	2,677,500.00
2019/03/29	7.11	7.15	7.11	2,641,900.00
2019/03/28	7.17	7.25	7.23	3,548,500.00
2019/03/27	7.13	7.26	7.26	1,477,800.00
2019/03/26	7.09	7.14	7.14	1,405,500.00
2019/03/25	6.95	7.09	7.09	1,741,000.00
2019/03/22	7.25	7.26	7.25	1,795,700.00
2019/03/21	7.19	7.27	7.26	1,271,900.00
2019/03/20	7.36	7.41	7.40	1,829,900.00
2019/03/19	7.38	7.40	7.38	6,069,400.00
2019/03/18	7.40	7.44	7.44	687,100.00
2019/03/15	7.36	7.44	7.43	3,170,200.00
2019/03/14	7.31	7.42	7.42	3,500,500.00
2019/03/12	7.48	7.51	7.51	1,843,700.00
2019/03/11	7.42	7.45	7.45	1,135,985.00
2019/03/08	7.43	7.51	7.51	2,354,569.00
2019/03/07	7.38	7.46	7.46	1,385,500.00
2019/03/06	7.34	7.36	7.35	1,174,692.00
2019/03/05	7.34	7.36	7.35	1,192,900.00
2019/03/04	7.35	7.39	7.39	1,175,723.00
2019/03/01	7.15	7.33	7.33	1,848,100.00
2019/02/28	7.08	7.17	7.17	2,019,900.00
2019/02/27	7.22	7.26	7.26	749,300.00
2019/02/26	7.26	7.29	7.29	1,011,800.00
2019/02/25	7.15	7.30	7.29	3,171,400.00
2019/02/22	7.23	7.28	7.28	1,437,800.00
2019/02/21	7.13	7.26	7.25	2,788,800.00
2019/02/20	7.11	7.15	7.15	1,352,100.00
2019/02/19	7.04	7.10	7.09	1,405,500.00
2019/02/18	7.02	7.05	7.05	664,800.00
2019/02/15	7.09	7.11	7.11	1,414,700.00
2019/02/14	7.08	7.16	7.14	1,612,500.00
2019/02/13	7.08	7.12	7.11	2,123,600.00
2019/02/12	7.03	7.11	7.10	2,173,200.00
2019/02/11	7.04	7.06	7.04	2,466,300.00
2019/02/08	6.99	7.07	7.06	1,555,523.00
2019/02/07	6.94	7.03	7.02	2,838,500.00
2019/02/06	6.84	6.99	6.99	1,233,700.00
2019/02/05	6.84	6.99	6.99	1,233,700.00
2019/02/04	6.84	6.99	6.99	1,233,700.00
2019/02/01	6.83	6.83	6.83	4,260,262.00
2019/01/31	7.10	7.17	7.17	2,346,185.00
2019/01/30	7.05	7.09	7.09	2,204,000.00
2019/01/29	6.99	7.04	7.03	3,132,581.00
2019/01/28	6.99	7.07	7.06	1,883,574.00
2019/01/25	7.01	7.08	7.07	1,722,700.00
2019/01/24	6.94	6.99	6.99	1,773,300.00
2019/01/23	6.89	6.95	6.95	2,072,300.00
2019/01/22	6.85	6.94	6.93	2,762,000.00
2019/01/21	6.88	6.95	6.95	2,263,500.00
2019/01/18	6.87	6.92	6.90	2,133,500.00
2019/01/17	6.91	6.96	6.96	1,612,789.00
2019/01/16	6.91	6.95	6.95	1,487,100.00
2019/01/15	6.85	6.93	6.93	2,654,300.00
2019/01/14	6.87	6.91	6.91	1,637,138.00
2019/01/11	6.81	6.93	6.92	1,830,843.00
2019/01/10	6.77	6.85	6.85	2,015,881.00
2019/01/09	6.70	6.75	6.75	2,940,713.00
2019/01/08	6.59	6.70	6.70	1,987,400.00
2019/01/07	6.56	6.60	6.59	1,903,300.00
2019/01/04	6.34	6.60	6.60	2,248,800.00
2019/01/03	6.30	6.41	6.40	1,154,200.00
2019/01/02	6.15	6.34	6.34	1,167,600.00
2019/01/01	6.30	6.39	6.30	694,000.00
2018/12/31	6.30	6.39	6.30	694,000.00
2018/12/28	6.37	6.41	6.40	1,113,300.00
2018/12/27	6.39	6.41	6.39	1,407,500.00
2018/12/25	6.39	6.47	6.47	1,418,900.00
2018/12/24	6.39	6.47	6.47	1,418,900.00
2018/12/21	6.38	6.41	6.40	3,003,800.00
2018/12/20	6.37	6.53	6.53	1,578,600.00
2018/12/19	6.41	6.49	6.47	2,401,800.00
2018/12/18	6.41	6.46	6.41	1,685,200.00
2018/12/17	6.63	6.71	6.70	1,637,500.00
2018/12/14	6.62	6.67	6.66	2,123,600.00
2018/12/13	6.63	6.69	6.68	1,616,000.00
2018/12/12	6.55	6.68	6.68	1,787,200.00
2018/12/11	6.47	6.59	6.59	1,481,800.00
2018/12/10	6.44	6.49	6.45	1,173,100.00
2018/12/07	6.57	6.60	6.59	1,649,900.00
2018/12/06	6.44	6.55	6.54	1,380,900.00
2018/12/05	6.40	6.50	6.50	878,200.00
2018/12/04	6.44	6.48	6.48	1,002,700.00
2018/12/03	6.45	6.50	6.50	1,719,500.00
2018/11/30	6.35	6.52	6.51	4,629,200.00
2018/11/29	6.34	6.40	6.38	1,864,900.00
2018/11/28	6.35	6.40	6.40	1,340,800.00
2018/11/27	6.37	6.40	6.37	1,581,800.00
2018/11/26	6.41	6.46	6.46	827,700.00
2018/11/23	6.40	6.44	6.44	449,100.00
2018/11/22	6.36	6.40	6.40	552,600.00
2018/11/21	6.31	6.34	6.34	1,344,000.00
2018/11/20	6.34	6.42	6.41	856,800.00
2018/11/19	6.36	6.43	6.42	1,104,000.00
2018/11/16	6.31	6.37	6.37	2,154,700.00
2018/11/15	6.28	6.46	6.46	1,695,400.00
2018/11/14	6.16	6.30	6.30	1,309,200.00
2018/11/13	6.10	6.24	6.20	1,132,700.00
2018/11/09	6.07	6.17	6.17	1,827,300.00
2018/11/08	6.05	6.11	6.11	1,987,300.00
2018/11/07	5.99	6.01	6.00	2,084,900.00
2018/11/06	5.97	6.02	6.02	709,200.00
2018/11/05	5.97	6.02	6.02	709,200.00
2018/11/02	5.91	6.08	6.06	2,370,600.00
2018/11/01	5.93	5.95	5.94	1,748,100.00
2018/10/31	5.88	5.92	5.92	2,404,100.00
2018/10/30	5.91	5.93	5.91	1,158,800.00
2018/10/29	5.95	6.00	5.99	632,800.00
2018/10/26	5.91	5.96	5.96	1,396,100.00
2018/10/25	5.92	6.00	6.00	1,117,800.00
2018/10/24	5.91	5.99	5.98	1,082,700.00
2018/10/23	6.02	6.04	6.02	1,625,300.00
2018/10/22	6.05	6.13	6.13	788,902.00
2018/10/19	6.06	6.09	6.09	1,764,800.00
2018/10/18	6.05	6.10	6.10	1,890,000.00
2018/10/17	6.07	6.11	6.10	910,200.00
2018/10/16	6.00	6.04	6.04	1,369,600.00
2018/10/15	6.03	6.04	6.03	586,900.00
2018/10/12	6.09	6.15	6.14	1,600,700.00
2018/10/11	6.06	6.09	6.08	2,224,563.00
2018/10/10	6.25	6.30	6.30	2,508,900.00
2018/10/09	6.30	6.33	6.32	702,500.00
2018/10/08	6.28	6.35	6.35	2,797,000.00
2018/10/05	6.23	6.30	6.30	1,084,400.00
2018/10/04	6.34	6.43	6.42	1,250,300.00
2018/10/03	6.51	6.55	6.55	982,900.00
2018/10/02	6.56	6.60	6.60	1,292,700.00
2018/10/01	6.62	6.67	6.66	578,200.00
2018/09/28	6.58	6.62	6.62	2,330,900.00
2018/09/27	6.57	6.60	6.59	850,200.00
2018/09/26	6.57	6.60	6.58	1,763,400.00
2018/09/25	6.65	6.67	6.67	944,200.00
2018/09/24	6.66	6.69	6.68	892,900.00
2018/09/21	6.69	6.70	6.69	3,489,500.00
2018/09/20	6.79	6.83	6.82	929,600.00
2018/09/19	6.75	6.80	6.80	2,496,500.00
2018/09/18	6.79	6.80	6.80	961,100.00
2018/09/17	6.80	6.82	6.82	552,000.00
2018/09/14	6.81	6.86	6.86	635,500.00
2018/09/13	6.78	6.86	6.85	1,199,600.00
2018/09/12	6.72	6.86	6.85	9,075,000.00
2018/09/11	6.70	6.77	6.77	1,082,100.00
2018/09/10	6.68	6.76	6.73	908,900.00
2018/09/07	6.68	6.76	6.76	1,297,295.00
2018/09/06	6.71	6.74	6.74	1,715,700.00
2018/09/05	6.77	6.81	6.80	1,555,100.00
2018/09/04	6.87	6.90	6.90	840,400.00
2018/08/31	6.88	6.92	6.92	1,788,100.00
2018/08/30	6.90	6.92	6.91	1,030,900.00
2018/08/29	6.92	6.97	6.96	1,094,700.00
2018/08/28	6.93	6.99	6.98	1,052,400.00
2018/08/27	6.90	6.93	6.93	731,100.00
2018/08/24	6.85	6.90	6.90	1,423,761.00
2018/08/23	6.90	6.91	6.90	3,833,800.00
2018/08/22	6.86	6.90	6.90	1,249,200.00
2018/08/21	6.86	6.90	6.90	1,249,200.00
2018/08/20	6.85	6.91	6.90	905,400.00
2018/08/17	6.86	6.94	6.94	1,654,200.00
2018/08/16	6.85	6.85	6.85	1,686,100.00
2018/08/15	6.82	6.88	6.88	1,531,900.00
2018/08/14	6.92	6.96	6.95	1,759,900.00
2018/08/13	6.97	6.99	6.98	858,500.00
2018/08/10	7.03	7.04	7.03	1,255,200.00
2018/08/09	7.05	7.07	7.07	936,179.00
2018/08/08	7.05	7.07	7.07	936,179.00
2018/08/07	7.07	7.11	7.11	736,900.00
2018/08/06	7.07	7.10	7.10	502,900.00
2018/08/02	7.19	7.21	7.20	981,700.00
2018/08/01	7.21	7.28	7.28	1,770,355.00
2018/07/31	7.19	7.28	7.27	3,343,500.00
2018/07/30	7.21	7.26	7.26	1,183,700.00
2018/07/27	7.15	7.23	7.23	728,100.00
2018/07/26	7.12	7.17	7.15	1,778,400.00
2018/07/25	7.13	7.15	7.14	2,363,600.00
2018/07/24	7.14	7.16	7.15	1,361,100.00
2018/07/23	7.19	7.20	7.20	372,800.00
2018/07/20	7.18	7.24	7.24	798,300.00
2018/07/19	7.23	7.23	7.23	1,054,500.00
2018/07/18	7.21	7.25	7.25	934,100.00
2018/07/17	7.16	7.20	7.19	1,280,100.00
2018/07/16	7.20	7.26	7.25	1,912,200.00
2018/07/13	7.26	7.30	7.28	794,800.00
2018/07/12	7.27	7.32	7.30	812,200.00
2018/07/11	7.25	7.34	7.34	958,500.00
2018/07/10	7.20	7.30	7.30	2,145,960.00
2018/07/09	7.10	7.15	7.15	1,240,100.00
2018/07/06	7.00	7.13	7.13	1,131,200.00
2018/07/05	7.06	7.10	7.10	575,800.00
2018/07/04	7.06	7.08	7.08	918,900.00
2018/07/03	7.09	7.10	7.09	1,831,000.00
2018/07/02	7.12	7.14	7.13	748,200.00
2018/06/29	7.12	7.16	7.15	1,783,400.00
2018/06/28	7.12	7.16	7.15	2,268,300.00
2018/06/27	7.13	7.19	7.19	1,197,300.00
2018/06/26	7.09	7.19	7.18	2,670,500.00
2018/06/25	7.17	7.26	7.25	1,876,100.00
2018/06/22	7.13	7.23	7.21	1,183,900.00
2018/06/21	7.18	7.21	7.20	1,145,700.00
2018/06/20	7.11	7.22	7.21	2,258,500.00
2018/06/19	7.06	7.07	7.06	2,464,704.00
2018/06/15	7.25	7.40	7.40	3,963,100.00
2018/06/14	7.25	7.40	7.40	3,963,100.00
2018/06/13	7.29	7.32	7.31	978,000.00
2018/06/12	7.27	7.35	7.34	1,370,100.00
2018/06/11	7.30	7.32	7.31	477,100.00
2018/06/08	7.31	7.35	7.32	2,214,900.00
2018/06/07	7.26	7.35	7.35	3,350,000.00
2018/06/06	7.19	7.23	7.22	1,841,100.00
2018/06/05	7.22	7.24	7.23	1,255,100.00
2018/06/04	7.27	7.31	7.31	923,600.00
2018/06/01	7.25	7.28	7.27	1,706,800.00
2018/05/31	7.20	7.26	7.26	6,926,200.00
2018/05/30	7.17	7.28	7.28	1,506,400.00
2018/05/29	7.20	7.24	7.23	1,719,500.00
2018/05/28	7.20	7.24	7.23	1,719,500.00
2018/05/25	7.24	7.27	7.26	1,066,400.00
2018/05/24	7.15	7.22	7.22	1,473,500.00
2018/05/23	7.14	7.17	7.16	1,135,000.00
2018/05/22	7.16	7.19	7.19	393,300.00
2018/05/21	7.14	7.17	7.16	522,200.00
2018/05/18	7.14	7.19	7.16	1,582,000.00
2018/05/17	7.13	7.17	7.17	927,100.00
2018/05/16	7.12	7.15	7.15	3,728,400.00
2018/05/15	7.14	7.16	7.15	2,761,900.00
2018/05/14	7.20	7.22	7.21	4,391,500.00
2018/05/11	7.19	7.22	7.21	2,804,400.00
2018/05/10	7.23	7.27	7.26	2,432,600.00
2018/05/09	7.30	7.39	7.39	2,414,100.00
2018/05/08	7.29	7.35	7.35	1,857,400.00
2018/05/07	7.20	7.25	7.24	1,282,600.00
2018/05/04	7.27	7.30	7.30	1,839,300.00
2018/05/03	7.30	7.34	7.33	2,805,200.00
2018/05/02	7.21	7.35	7.35	2,745,900.00
2018/05/01	7.14	7.25	7.25	1,761,400.00
2018/04/30	7.14	7.25	7.25	1,761,400.00
2018/04/27	7.09	7.16	7.15	1,284,900.00
2018/04/26	7.08	7.14	7.14	1,332,300.00
2018/04/25	7.06	7.10	7.10	1,328,100.00
2018/04/24	7.07	7.13	7.13	1,106,200.00
2018/04/23	7.02	7.13	7.13	1,275,600.00
2018/04/20	7.01	7.04	7.03	1,176,400.00
2018/04/19	7.04	7.08	7.07	2,070,000.00
2018/04/18	7.02	7.09	7.09	756,800.00
2018/04/17	7.03	7.05	7.03	881,896.00
2018/04/16	7.04	7.09	7.09	1,006,820.00
2018/04/13	7.04	7.06	7.06	2,161,500.00
2018/04/12	7.05	7.13	7.12	1,482,200.00
2018/04/11	7.11	7.16	7.16	1,699,600.00
2018/04/10	6.99	7.14	7.14	4,845,100.00
2018/04/09	6.87	6.90	6.90	13,726,100.00
2018/04/06	6.85	6.93	6.93	711,600.00
2018/04/05	6.86	6.89	6.89	1,100,600.00
2018/04/04	6.91	6.95	6.95	1,368,500.00
2018/04/03	6.87	6.92	6.92	1,075,300.00
2018/04/02	6.85	6.88	6.88	490,100.00
2018/03/30	6.86	6.89	6.89	3,255,700.00
2018/03/29	6.86	6.89	6.89	3,255,700.00
2018/03/28	6.84	6.87	6.86	2,154,100.00
2018/03/27	6.81	6.87	6.86	2,349,400.00
2018/03/26	6.80	6.84	6.84	1,649,000.00
2018/03/23	6.83	6.90	6.89	1,800,800.00
2018/03/22	6.77	6.94	6.94	2,700,500.00
2018/03/21	6.80	6.88	6.87	1,462,900.00
2018/03/20	6.87	6.92	6.91	1,533,600.00
2018/03/19	6.85	6.90	6.88	1,480,500.00
2018/03/16	6.85	6.86	6.85	2,764,100.00
2018/03/15	6.95	6.96	6.96	1,756,500.00
2018/03/14	6.94	6.96	6.96	1,601,800.00
2018/03/13	6.93	6.97	6.97	1,800,100.00
2018/03/12	6.98	7.01	7.00	1,164,500.00
2018/03/09	6.83	7.03	7.02	2,498,100.00
2018/03/08	6.73	6.77	6.76	1,691,000.00
2018/03/07	6.72	6.76	6.75	2,073,400.00
2018/03/06	6.86	6.89	6.88	781,200.00
2018/03/02	6.90	6.99	6.99	1,369,200.00
2018/03/01	6.81	6.97	6.96	2,974,300.00
2018/02/28	6.88	6.90	6.89	2,541,700.00
2018/02/27	6.97	7.00	6.98	1,972,700.00
2018/02/26	7.11	7.16	7.14	1,498,800.00
2018/02/23	7.07	7.15	7.15	1,539,800.00
2018/02/22	7.02	7.04	7.04	1,751,100.00
2018/02/21	7.00	7.06	7.06	1,305,500.00
2018/02/20	6.96	7.00	7.00	1,132,200.00
2018/02/19	6.93	7.05	7.04	977,500.00
2018/02/16	6.87	6.91	6.91	1,034,400.00
2018/02/15	6.87	6.91	6.91	1,034,400.00
2018/02/14	6.81	6.86	6.86	1,608,600.00
2018/02/13	6.82	6.90	6.90	3,389,600.00
2018/02/12	6.86	6.88	6.86	3,001,000.00
2018/02/09	6.94	6.98	6.98	2,065,500.00
2018/02/08	7.05	7.11	7.10	1,189,000.00
2018/02/07	7.02	7.07	7.07	2,314,300.00
2018/02/06	7.02	7.07	7.07	2,529,700.00
2018/02/05	7.10	7.15	7.14	2,902,300.00
2018/02/02	7.18	7.22	7.21	2,272,000.00
2018/02/01	7.18	7.22	7.22	2,724,600.00
2018/01/31	7.14	7.20	7.20	3,588,700.00
2018/01/30	7.13	7.16	7.15	1,866,200.00
2018/01/29	7.14	7.18	7.18	2,032,300.00
2018/01/26	7.12	7.15	7.15	1,738,300.00
2018/01/25	7.11	7.17	7.17	2,469,300.00
2018/01/24	7.08	7.12	7.11	4,969,600.00
2018/01/23	7.07	7.08	7.08	3,317,400.00
2018/01/22	7.09	7.12	7.12	1,978,900.00
2018/01/19	7.06	7.12	7.12	2,358,500.00
2018/01/18	7.06	7.12	7.12	2,238,700.00
2018/01/17	7.08	7.12	7.12	2,305,500.00
2018/01/16	7.13	7.16	7.15	1,637,900.00
2018/01/15	7.11	7.14	7.13	1,276,700.00
2018/01/12	7.09	7.10	7.09	990,300.00
2018/01/11	7.08	7.12	7.12	1,555,500.00
2018/01/10	7.09	7.12	7.12	1,267,000.00
2018/01/09	7.15	7.17	7.16	2,094,000.00
2018/01/08	7.16	7.22	7.22	1,580,600.00
2018/01/05	7.10	7.14	7.14	2,487,900.00
2018/01/04	7.05	7.10	7.10	1,994,000.00
2018/01/03	7.06	7.09	7.08	1,690,100.00
2018/01/02	7.03	7.07	7.06	1,029,700.00
2017/12/29	7.02	7.05	7.04	994,700.00
2017/12/28	7.01	7.04	7.04	690,500.00
2017/12/27	7.03	7.04	7.03	819,500.00
2017/12/22	6.98	7.02	7.02	2,110,000.00
2017/12/21	6.99	7.01	7.01	2,534,400.00
2017/12/20	7.05	7.08	7.07	2,131,200.00
2017/12/19	7.15	7.19	7.16	2,018,700.00
2017/12/15	7.14	7.20	7.20	2,627,700.00
2017/12/14	7.14	7.23	7.23	2,221,737.00
2017/12/13	7.13	7.21	7.20	1,552,500.00
2017/12/12	7.21	7.27	7.27	1,227,314.00
2017/12/11	7.19	7.33	7.33	1,455,000.00
2017/12/08	7.13	7.22	7.21	1,527,700.00
2017/12/07	7.11	7.12	7.12	1,349,200.00
2017/12/06	7.10	7.18	7.17	1,183,156.00
2017/12/05	7.17	7.19	7.18	1,259,500.00
2017/12/04	7.20	7.23	7.23	812,000.00
2017/12/01	7.23	7.27	7.25	1,706,652.00
2017/11/30	7.17	7.30	7.30	3,174,400.00
2017/11/29	7.19	7.23	7.23	1,066,200.00
2017/11/28	7.16	7.24	7.24	1,782,500.00
2017/11/27	7.20	7.23	7.21	826,800.00
2017/11/24	7.18	7.21	7.20	482,100.00
2017/11/23	7.20	7.22	7.22	1,339,300.00
2017/11/22	7.16	7.22	7.22	2,291,200.00
2017/11/21	7.13	7.18	7.18	1,707,600.00
2017/11/20	7.09	7.14	7.13	1,230,100.00
2017/11/17	7.03	7.07	7.06	2,463,100.00
2017/11/16	7.09	7.10	7.10	2,565,800.00
2017/11/15	7.15	7.18	7.18	4,515,300.00
2017/11/14	7.23	7.26	7.25	2,024,600.00
2017/11/10	7.33	7.37	7.37	1,738,800.00
2017/11/09	7.31	7.33	7.32	1,182,700.00
2017/11/08	7.35	7.38	7.38	1,204,500.00
2017/11/07	7.41	7.46	7.46	739,100.00
2017/11/03	7.35	7.42	7.42	846,900.00
2017/11/02	7.35	7.41	7.41	1,682,900.00
2017/11/01	7.25	7.37	7.37	1,887,900.00
2017/10/31	7.24	7.26	7.25	2,487,900.00
2017/10/30	7.33	7.35	7.35	1,299,900.00
2017/10/27	7.32	7.37	7.35	1,796,700.00
2017/10/26	7.33	7.37	7.36	1,339,100.00
2017/10/25	7.42	7.47	7.47	1,466,600.00
2017/10/24	7.51	7.55	7.53	1,118,800.00
2017/10/23	7.58	7.60	7.60	766,717.00
2017/10/20	7.55	7.64	7.63	2,750,400.00
2017/10/19	7.62	7.64	7.63	3,354,406.00
2017/10/18	7.75	7.80	7.80	2,204,100.00
2017/10/17	7.75	7.80	7.80	2,204,100.00
2017/10/16	7.62	7.74	7.74	2,239,100.00
2017/10/13	7.56	7.66	7.65	1,990,800.00
2017/10/12	7.45	7.60	7.59	2,009,600.00
2017/10/11	7.38	7.43	7.43	779,700.00
2017/10/10	7.36	7.40	7.40	1,005,200.00
2017/10/09	7.38	7.43	7.42	909,900.00
2017/10/06	7.32	7.37	7.36	1,589,700.00
2017/10/05	7.24	7.30	7.30	593,900.00
2017/10/04	7.23	7.27	7.27	1,242,800.00
2017/10/03	7.18	7.25	7.25	1,135,200.00
2017/10/02	7.19	7.25	7.24	754,288.00
2017/09/29	7.18	7.22	7.20	2,477,200.00
2017/09/28	7.23	7.25	7.25	1,522,200.00
2017/09/27	7.23	7.24	7.23	1,261,800.00
2017/09/26	7.27	7.29	7.29	974,300.00
2017/09/25	7.27	7.29	7.29	1,113,600.00
2017/09/22	7.27	7.33	7.31	4,797,800.00
2017/09/21	7.34	7.35	7.35	1,114,900.00
2017/09/20	7.45	7.48	7.46	830,100.00
2017/09/19	7.41	7.53	7.53	1,131,400.00
2017/09/18	7.38	7.51	7.51	1,237,100.00
2017/09/15	7.30	7.48	7.47	4,355,200.00
2017/09/14	7.25	7.31	7.30	3,672,800.00
2017/09/13	7.27	7.31	7.31	3,108,400.00
2017/09/12	7.26	7.29	7.29	1,208,000.00
2017/09/11	7.24	7.26	7.26	1,208,500.00
2017/09/08	7.22	7.29	7.28	2,336,300.00
2017/09/07	7.23	7.27	7.26	1,447,100.00
2017/09/06	7.23	7.27	7.27	1,828,400.00
2017/09/05	7.32	7.36	7.36	893,600.00
2017/09/04	7.34	7.37	7.37	1,956,900.00
2017/09/01	7.31	7.41	7.41	3,519,058.00
2017/08/31	7.31	7.41	7.41	3,519,058.00
2017/08/30	7.35	7.38	7.37	3,344,200.00
2017/08/29	7.31	7.34	7.33	1,841,800.00
2017/08/28	7.37	7.39	7.38	849,000.00
2017/08/25	7.38	7.42	7.40	1,420,950.00
2017/08/24	7.39	7.43	7.41	2,217,650.00
2017/08/23	7.38	7.42	7.41	1,131,700.00
2017/08/22	7.48	7.51	7.51	1,016,600.00
2017/08/21	7.45	7.48	7.48	1,923,400.00
2017/08/18	7.43	7.52	7.52	1,064,500.00
2017/08/17	7.50	7.53	7.52	996,800.00
2017/08/16	7.49	7.57	7.57	1,135,800.00
2017/08/15	7.58	7.63	7.63	2,808,800.00
2017/08/14	7.38	7.59	7.59	1,694,800.00
2017/08/11	7.31	7.34	7.34	4,765,700.00
2017/08/10	7.47	7.50	7.50	2,299,100.00
2017/08/09	7.58	7.58	7.58	1,625,200.00
2017/08/08	7.58	7.58	7.58	1,625,200.00
2017/08/07	7.71	7.75	7.75	1,435,500.00
2017/08/03	7.52	7.59	7.59	1,719,100.00
2017/08/02	7.51	7.54	7.54	1,585,300.00
2017/08/01	7.47	7.55	7.54	1,567,805.00
2017/07/31	7.34	7.52	7.52	3,043,600.00
2017/07/28	7.43	7.56	7.56	1,279,500.00
2017/07/27	7.42	7.48	7.47	1,113,700.00
2017/07/26	7.43	7.46	7.46	1,471,600.00
2017/07/25	7.51	7.53	7.53	1,413,300.00
2017/07/24	7.54	7.61	7.61	483,900.00
2017/07/21	7.56	7.60	7.60	384,400.00
2017/07/20	7.52	7.59	7.59	1,357,600.00
2017/07/19	7.49	7.55	7.55	944,000.00
2017/07/18	7.52	7.59	7.58	1,401,100.00
2017/07/17	7.51	7.58	7.58	650,500.00
2017/07/14	7.41	7.55	7.55	1,297,500.00
2017/07/13	7.32	7.40	7.40	1,567,000.00
2017/07/12	7.30	7.33	7.32	960,700.00
2017/07/11	7.33	7.39	7.38	1,261,400.00
2017/07/07	7.44	7.48	7.47	1,255,200.00
2017/07/06	7.40	7.46	7.46	1,333,900.00
2017/07/05	7.36	7.48	7.48	1,311,200.00
2017/07/04	7.36	7.41	7.40	1,221,700.00
2017/07/03	7.37	7.45	7.45	1,319,354.00
2017/06/30	7.30	7.37	7.36	1,638,300.00
2017/06/29	7.23	7.37	7.37	2,312,200.00
2017/06/28	7.34	7.35	7.34	1,595,200.00
2017/06/26	7.38	7.43	7.43	1,279,700.00
2017/06/23	7.38	7.43	7.43	1,279,700.00
2017/06/22	7.41	7.47	7.46	2,121,200.00
2017/06/21	7.32	7.41	7.40	2,130,400.00
2017/06/20	7.41	7.44	7.41	2,526,500.00
2017/06/16	7.51	7.53	7.51	3,496,900.00
2017/06/15	7.71	7.73	7.73	1,673,500.00
2017/06/14	7.72	7.75	7.75	2,091,500.00
2017/06/13	7.70	7.74	7.72	1,173,300.00
2017/06/12	7.71	7.76	7.76	1,414,800.00
2017/06/09	7.74	7.81	7.81	1,679,700.00
2017/06/08	7.74	7.79	7.79	1,670,600.00
2017/06/07	7.71	7.75	7.74	1,413,900.00
2017/06/06	7.72	7.77	7.77	1,673,200.00
2017/06/05	7.60	7.70	7.69	1,411,500.00
2017/06/02	7.53	7.59	7.59	986,600.00
2017/06/01	7.52	7.63	7.63	1,502,100.00
2017/05/31	7.46	7.56	7.56	2,121,100.00
2017/05/30	7.45	7.53	7.52	521,900.00
2017/05/29	7.40	7.54	7.54	846,200.00
2017/05/26	7.39	7.48	7.48	1,173,600.00
2017/05/25	7.33	7.41	7.40	1,127,500.00
2017/05/24	7.33	7.40	7.40	977,300.00
2017/05/23	7.31	7.41	7.40	1,468,400.00
2017/05/22	7.27	7.32	7.31	2,250,100.00
2017/05/19	7.58	7.60	7.59	1,217,700.00
2017/05/18	7.58	7.63	7.63	1,966,800.00
2017/05/17	7.62	7.66	7.65	3,109,700.00
2017/05/16	7.61	7.67	7.67	1,951,000.00
2017/05/15	7.62	7.67	7.63	1,507,800.00
2017/05/12	7.56	7.61	7.61	1,484,800.00
2017/05/11	7.53	7.69	7.68	3,588,300.00
2017/05/10	7.53	7.60	7.60	5,262,000.00
2017/05/09	7.53	7.60	7.60	5,262,000.00
2017/05/08	7.65	7.67	7.67	1,036,000.00
2017/05/05	7.67	7.73	7.72	1,802,800.00
2017/05/04	7.67	7.69	7.68	1,845,000.00
2017/05/03	7.70	7.75	7.75	550,100.00
2017/05/02	7.65	7.70	7.70	3,792,400.00
2017/05/01	7.65	7.71	7.71	1,525,700.00
2017/04/28	7.65	7.71	7.71	1,525,700.00
2017/04/27	7.66	7.68	7.66	1,192,500.00
2017/04/26	7.67	7.79	7.79	1,952,800.00
2017/04/25	7.60	7.64	7.64	853,200.00
2017/04/24	7.59	7.65	7.62	1,755,200.00
2017/04/21	7.65	7.74	7.69	2,111,100.00
2017/04/20	7.60	7.65	7.64	861,500.00
2017/04/19	7.59	7.66	7.65	2,674,200.00
2017/04/18	7.69	7.71	7.70	1,543,600.00
2017/04/17	7.71	7.74	7.72	596,800.00
2017/04/14	7.71	7.85	7.85	1,534,200.00
2017/04/13	7.71	7.85	7.85	1,534,200.00
2017/04/12	7.70	7.81	7.80	2,423,600.00
2017/04/11	7.70	7.74	7.73	1,976,700.00
2017/04/10	7.65	7.77	7.77	2,245,900.00
2017/04/07	7.54	7.70	7.70	1,352,700.00
2017/04/06	7.54	7.60	7.60	2,470,700.00
2017/04/05	7.59	7.66	7.66	1,638,500.00
2017/04/04	7.60	7.66	7.64	1,059,200.00
2017/04/03	7.66	7.72	7.72	3,097,700.00
2017/03/31	7.57	7.69	7.69	3,605,700.00
2017/03/30	7.54	7.63	7.63	5,035,700.00
2017/03/29	7.30	7.65	7.65	4,854,747.00
2017/03/28	7.22	7.28	7.28	3,325,600.00
2017/03/27	7.17	7.23	7.20	2,171,600.00
2017/03/24	7.14	7.24	7.24	2,607,200.00
2017/03/23	7.16	7.25	7.25	3,484,900.00
2017/03/22	7.17	7.25	7.24	3,947,693.00
2017/03/21	7.25	7.26	7.26	2,495,700.00
2017/03/17	7.15	7.21	7.20	4,973,493.00
2017/03/16	7.07	7.22	7.22	3,482,368.00
2017/03/15	6.91	7.03	7.03	2,497,600.00
2017/03/14	6.92	7.06	7.06	2,308,700.00
2017/03/13	6.95	7.01	7.00	1,438,300.00
2017/03/10	6.92	7.00	7.00	1,811,400.00
2017/03/09	6.92	6.95	6.95	1,401,400.00
2017/03/08	6.91	7.03	7.03	1,537,800.00
2017/03/07	6.84	6.99	6.99	1,901,400.00
2017/03/06	6.79	6.89	6.88	2,489,700.00
2017/03/03	6.76	6.84	6.84	3,430,100.00
2017/03/02	6.98	7.02	7.02	2,881,500.00
2017/03/01	6.84	7.08	7.08	3,907,700.00
2017/02/28	6.72	6.85	6.83	3,546,700.00
2017/02/27	6.70	6.74	6.73	1,488,300.00
2017/02/24	6.74	6.82	6.82	1,396,400.00
2017/02/23	6.74	6.84	6.83	1,555,400.00
2017/02/22	6.70	6.78	6.78	3,590,000.00
2017/02/21	6.72	6.77	6.76	1,781,800.00
2017/02/20	6.77	6.82	6.81	1,085,200.00
2017/02/17	6.87	6.90	6.89	1,465,100.00
2017/02/16	6.86	6.91	6.91	1,591,100.00
2017/02/15	6.84	6.88	6.88	1,366,300.00
2017/02/14	6.77	6.83	6.83	2,007,400.00
2017/02/13	6.73	6.78	6.78	1,690,200.00
2017/02/10	6.73	6.74	6.73	2,957,800.00
2017/02/09	6.73	6.77	6.75	1,303,900.00
2017/02/08	6.71	6.76	6.76	1,656,300.00
2017/02/07	6.76	6.79	6.78	1,469,900.00
2017/01/27	6.70	6.75	6.75	1,191,622.00
2017/01/26	6.71	6.76	6.75	2,357,600.00
2017/01/25	6.74	6.82	6.82	2,081,800.00
2017/01/24	6.89	6.94	6.94	2,045,900.00
2017/01/23	6.80	6.88	6.88	1,010,100.00
2017/01/20	6.72	6.79	6.79	1,273,300.00
2017/01/19	6.74	6.75	6.75	1,717,300.00
2017/01/18	6.76	6.80	6.80	1,655,600.00
2017/01/17	6.75	6.95	6.95	2,439,700.00
2017/01/16	6.70	6.79	6.78	1,787,400.00
2017/01/13	6.69	6.75	6.75	2,094,900.00
2017/01/12	6.64	6.70	6.69	3,602,300.00
2017/01/11	6.66	6.68	6.67	3,057,900.00
2017/01/10	6.72	6.92	6.92	3,009,300.00
2017/01/09	6.70	6.87	6.86	1,974,600.00
2017/01/06	6.57	6.86	6.86	2,046,000.00
2017/01/05	6.55	6.61	6.61	1,575,600.00
2017/01/04	6.42	6.52	6.52	1,403,000.00
2017/01/03	6.32	6.51	6.51	1,926,800.00
2016/12/30	6.20	6.33	6.33	1,822,800.00
2016/12/29	6.18	6.25	6.25	1,108,500.00
2016/12/28	6.19	6.26	6.26	1,149,600.00
2016/12/23	6.17	6.23	6.22	931,400.00
2016/12/22	6.11	6.22	6.22	1,079,900.00
2016/12/21	6.16	6.19	6.19	1,843,800.00
2016/12/20	6.12	6.17	6.16	1,305,200.00
2016/12/19	6.13	6.17	6.13	1,270,600.00
2016/12/16	6.14	6.16	6.16	2,849,900.00
2016/12/14	6.21	6.25	6.25	785,700.00
2016/12/13	6.18	6.24	6.24	2,247,000.00
2016/12/12	6.27	6.34	6.34	1,367,900.00
2016/12/09	6.44	6.50	6.50	1,661,600.00
2016/12/08	6.47	6.51	6.50	1,688,100.00
2016/12/07	6.41	6.48	6.47	1,504,900.00
2016/12/06	6.27	6.41	6.40	1,159,700.00
2016/12/05	6.22	6.28	6.27	860,700.00
2016/12/02	6.23	6.26	6.23	1,379,700.00
2016/12/01	6.23	6.27	6.26	1,896,200.00
2016/11/30	6.25	6.41	6.41	2,854,545.00
2016/11/29	6.26	6.28	6.27	1,363,200.00
2016/11/28	6.26	6.37	6.37	2,054,100.00
2016/11/25	6.22	6.28	6.26	1,478,400.00
2016/11/24	6.19	6.30	6.30	1,651,700.00
2016/11/23	6.27	6.28	6.28	2,440,310.00
2016/11/22	6.22	6.28	6.27	3,234,200.00
2016/11/21	6.20	6.24	6.20	2,308,200.00
2016/11/18	6.13	6.26	6.25	1,441,100.00
2016/11/17	5.97	6.10	6.10	3,775,610.00
2016/11/16	6.15	6.17	6.15	3,309,800.00
2016/11/15	6.30	6.33	6.30	2,024,600.00
2016/11/14	6.34	6.35	6.35	2,266,400.00
2016/11/11	6.50	6.55	6.55	1,177,500.00
2016/11/10	6.55	6.63	6.63	2,344,700.00
2016/11/09	6.39	6.47	6.47	1,315,500.00
2016/11/08	6.56	6.61	6.60	1,486,500.00
2016/11/04	6.67	6.68	6.67	1,330,300.00
2016/11/03	6.57	6.69	6.68	765,000.00
2016/11/01	6.67	6.71	6.68	1,345,300.00
2016/10/31	6.61	6.70	6.70	2,391,800.00
2016/10/28	6.56	6.72	6.72	1,355,600.00
2016/10/27	6.70	6.72	6.70	1,671,400.00
2016/10/26	6.77	6.80	6.78	807,000.00
2016/10/25	6.81	6.82	6.81	1,007,800.00
2016/10/24	6.76	6.91	6.91	1,361,000.00
2016/10/21	6.80	6.82	6.81	663,800.00
2016/10/20	6.80	6.85	6.85	1,842,800.00
2016/10/19	6.79	6.90	6.89	2,078,200.00
2016/10/18	6.71	6.91	6.91	2,997,689.00
2016/10/17	6.65	6.69	6.69	2,194,000.00
2016/10/14	6.76	6.79	6.79	1,095,800.00
2016/10/13	6.67	6.80	6.80	1,086,700.00
2016/10/12	6.76	6.79	6.77	1,024,800.00
2016/10/11	6.72	6.81	6.80	1,147,100.00
2016/09/30	6.92	7.10	7.10	2,009,700.00
2016/09/29	7.02	7.07	7.05	701,000.00
2016/09/28	7.02	7.06	7.05	2,031,800.00
2016/09/27	7.09	7.16	7.14	962,500.00
2016/09/26	7.17	7.20	7.19	2,990,800.00
2016/09/23	6.87	7.15	7.15	1,663,000.00
2016/09/22	6.92	7.00	7.00	1,979,400.00
2016/09/21	6.85	7.03	7.02	5,560,300.00
2016/09/20	6.82	6.96	6.95	3,363,500.00
2016/09/19	6.80	7.14	7.14	1,799,900.00
2016/09/16	6.68	6.84	6.83	1,640,100.00
2016/09/15	6.67	6.71	6.70	2,301,200.00
2016/09/14	6.62	6.67	6.66	1,242,600.00
2016/09/13	6.66	6.73	6.72	2,573,200.00
2016/09/12	6.71	6.80	6.79	2,645,233.00
2016/09/09	6.71	6.80	6.79	2,645,233.00
2016/09/08	6.78	6.85	6.83	2,984,800.00
2016/09/07	6.84	6.91	6.90	3,115,600.00
2016/09/06	6.69	6.81	6.80	1,541,100.00
2016/09/02	6.43	6.45	6.43	1,635,500.00
2016/09/01	6.45	6.54	6.54	2,609,700.00
2016/08/31	6.37	6.49	6.49	2,262,300.00
2016/08/30	6.33	6.37	6.36	2,224,200.00
2016/08/29	6.27	6.34	6.34	1,191,900.00
2016/08/26	6.33	6.40	6.39	674,300.00
2016/08/25	6.28	6.36	6.35	1,296,300.00
2016/08/24	6.33	6.41	6.41	1,420,400.00
2016/08/23	6.33	6.37	6.37	2,706,200.00
2016/08/22	6.35	6.40	6.40	1,399,100.00
2016/08/19	6.36	6.47	6.47	1,042,900.00
2016/08/18	6.35	6.38	6.37	1,771,100.00
2016/08/17	6.38	6.42	6.41	1,206,500.00
2016/08/16	6.48	6.52	6.52	1,620,400.00
2016/08/15	6.51	6.55	6.55	1,689,800.00
2016/08/12	6.49	6.58	6.57	1,635,700.00
2016/08/11	6.48	6.52	6.52	2,090,500.00
2016/08/10	6.43	6.60	6.60	3,348,100.00
2016/08/09	6.30	6.43	6.43	1,724,200.00
2016/08/08	6.30	6.43	6.43	1,724,200.00
2016/08/05	6.14	6.29	6.29	1,543,700.00
2016/08/04	6.09	6.12	6.12	1,202,200.00
2016/08/03	6.11	6.14	6.13	2,101,400.00
2016/08/02	6.21	6.25	6.25	1,143,200.00
2016/08/01	6.22	6.28	6.28	1,962,700.00
2016/07/29	6.40	6.40	6.40	2,844,500.00
2016/07/28	6.52	6.64	6.64	2,470,000.00
2016/07/27	6.48	6.57	6.57	1,398,000.00
2016/07/26	6.48	6.53	6.53	1,781,600.00
2016/07/25	6.45	6.50	6.50	835,200.00
2016/07/22	6.51	6.57	6.52	3,355,200.00
2016/07/21	6.52	6.65	6.65	4,408,500.00
2016/07/20	6.18	6.48	6.48	5,142,700.00
2016/07/19	6.12	6.16	6.16	3,725,900.00
2016/07/18	6.09	6.16	6.15	5,515,000.00
2016/07/14	6.11	6.14	6.13	195,600.00
2016/07/13	6.10	6.16	6.16	1,620,000.00
2016/07/12	6.07	6.11	6.11	2,187,800.00
2016/07/11	6.07	6.12	6.11	2,843,000.00
2016/07/08	6.04	6.10	6.10	2,234,000.00
2016/07/07	6.04	6.12	6.11	6,108,600.00
2016/07/06	6.11	6.20	6.20	2,563,200.00
2016/07/05	6.11	6.20	6.20	2,563,200.00
2016/07/04	6.11	6.17	6.16	2,958,700.00
2016/07/01	6.15	6.17	6.17	2,780,300.00
2016/06/30	6.00	6.09	6.09	4,220,200.00
2016/06/29	5.94	6.00	5.99	3,638,200.00
2016/06/28	5.90	5.95	5.94	4,196,800.00
2016/06/27	5.85	5.95	5.95	1,917,600.00
2016/06/22	6.02	6.04	6.02	1,350,900.00
2016/06/21	6.01	6.03	6.02	2,761,600.00
2016/06/17	5.94	6.06	6.06	3,323,200.00
2016/06/16	5.91	5.96	5.96	2,426,000.00
2016/06/15	5.97	6.01	6.00	2,471,000.00
2016/06/14	6.01	6.05	6.05	2,154,700.00
2016/06/13	6.01	6.03	6.03	1,734,400.00
2016/06/10	6.02	6.09	6.09	2,069,800.00
2016/06/09	6.08	6.11	6.09	2,730,100.00
2016/06/08	6.02	6.09	6.09	2,741,000.00
2016/06/07	6.02	6.07	6.07	3,056,800.00
2016/06/06	6.00	6.04	6.04	2,141,200.00
2016/06/03	5.99	6.02	6.02	1,890,900.00
2016/06/02	6.01	6.04	6.04	1,433,900.00
2016/06/01	5.98	6.04	6.04	8,170,800.00
2016/05/31	6.03	6.04	6.04	43,533,700.00
2016/05/30	6.03	6.07	6.05	2,793,300.00
2016/05/27	6.03	6.15	6.15	3,216,700.00
2016/05/26	6.08	6.12	6.12	4,454,200.00
2016/05/25	6.12	6.16	6.15	3,883,400.00
2016/05/24	6.06	6.10	6.09	3,599,500.00
2016/05/23	6.02	6.08	6.08	2,294,300.00
2016/05/20	6.03	6.08	6.08	2,762,300.00
2016/05/19	6.06	6.09	6.09	3,395,605.00
2016/05/18	6.00	6.13	6.13	5,727,500.00
2016/05/17	5.97	6.04	6.03	5,715,800.00
2016/05/16	5.96	6.07	6.07	2,600,300.00
2016/05/13	6.01	6.07	6.07	2,854,100.00
2016/05/12	6.08	6.11	6.10	732,100.00
2016/05/11	6.11	6.15	6.14	1,069,400.00
2016/05/10	6.08	6.24	6.24	2,183,300.00
2016/05/09	6.06	6.18	6.18	1,772,600.00
2016/05/06	6.04	6.05	6.04	2,215,300.00
2016/05/05	6.10	6.20	6.20	1,706,500.00
2016/05/04	6.08	6.17	6.17	2,266,600.00
2016/05/03	6.20	6.29	6.29	2,202,200.00
2016/05/02	6.31	6.36	6.35	1,696,000.00
2016/04/29	6.31	6.36	6.35	1,696,000.00
2016/04/28	6.40	6.42	6.41	2,519,100.00
2016/04/27	6.44	6.50	6.50	2,750,400.00
2016/04/26	6.41	6.50	6.50	2,436,000.00
2016/04/25	6.36	6.46	6.46	2,165,000.00
2016/04/22	6.43	6.47	6.47	1,634,800.00
2016/04/21	6.36	6.49	6.48	2,285,400.00
2016/04/20	6.34	6.41	6.41	2,501,500.00
2016/04/19	6.33	6.45	6.45	3,292,500.00
2016/04/18	6.18	6.30	6.30	1,399,000.00
2016/04/15	6.30	6.32	6.30	2,309,900.00
2016/04/14	6.33	6.39	6.39	4,894,400.00
2016/04/13	6.15	6.33	6.33	4,858,900.00
2016/04/12	6.04	6.12	6.12	1,894,300.00
2016/04/11	6.04	6.14	6.12	3,960,900.00
2016/04/08	6.00	6.08	6.08	2,099,300.00
2016/04/07	5.97	6.09	6.09	6,044,600.00
2016/04/06	5.81	5.91	5.91	9,479,200.00
2016/04/05	5.80	5.83	5.81	2,892,100.00
2016/04/04	5.82	5.90	5.89	2,569,200.00
2016/04/01	5.77	5.86	5.86	4,481,000.00
2016/03/31	5.94	5.99	5.99	3,819,000.00
2016/03/30	6.02	6.09	6.09	3,994,200.00
2016/03/29	5.96	6.00	6.00	3,427,500.00
2016/03/28	6.00	6.05	6.04	1,993,100.00
2016/03/25	5.99	6.10	6.10	3,181,300.00
2016/03/24	5.99	6.10	6.10	3,181,300.00
2016/03/23	6.06	6.10	6.09	3,186,900.00
2016/03/22	6.05	6.12	6.12	4,725,300.00
2016/03/21	6.06	6.09	6.09	2,144,200.00
2016/03/18	6.11	6.18	6.18	3,129,200.00
2016/03/17	6.10	6.24	6.24	2,548,700.00
2016/03/16	6.04	6.11	6.10	2,184,300.00
2016/03/15	6.20	6.25	6.25	1,735,500.00
2016/03/14	6.25	6.29	6.28	2,290,300.00
2016/03/11	6.18	6.30	6.30	3,133,500.00
2016/03/10	6.01	6.18	6.18	2,364,600.00
2016/03/09	5.84	6.02	6.02	3,563,500.00
2016/03/08	5.83	5.88	5.87	4,104,200.00
2016/03/07	5.94	6.02	6.00	5,935,500.00
2016/03/04	5.94	6.13	6.13	4,595,300.00
2016/03/03	5.93	6.02	6.02	5,207,000.00
2016/03/02	5.98	6.08	6.07	3,905,200.00
2016/03/01	5.86	6.00	6.00	2,365,300.00
2016/02/29	5.80	5.88	5.87	3,121,800.00
2016/02/26	5.72	5.91	5.90	1,953,800.00
2016/02/25	5.75	5.81	5.78	1,110,000.00
2016/02/24	5.77	5.85	5.85	2,884,800.00
2016/02/23	5.86	5.92	5.91	3,377,200.00
2016/02/22	5.78	5.92	5.91	2,724,700.00
2016/02/19	5.76	5.81	5.81	2,655,500.00
2016/02/18	5.71	5.83	5.82	4,234,100.00
2016/02/17	5.68	5.77	5.77	2,586,700.00
2016/02/16	5.60	5.78	5.78	3,547,400.00
2016/02/15	5.63	5.79	5.79	3,240,400.00
2016/02/12	5.55	5.63	5.62	3,267,200.00
2016/02/11	5.68	5.72	5.72	3,191,100.00
2016/02/10	5.70	5.86	5.86	3,817,500.00
2016/02/09	5.80	5.87	5.86	5,535,800.00
2016/02/08	5.80	5.87	5.86	5,535,800.00
2016/02/05	5.80	5.87	5.86	5,535,800.00
2016/02/04	5.74	5.80	5.80	3,680,800.00
2016/02/03	5.75	5.79	5.77	14,854,900.00
2016/02/02	6.09	6.17	6.17	1,900,000.00
2016/02/01	6.14	6.23	6.23	1,999,400.00
2016/01/29	6.12	6.27	6.27	4,208,000.00
2016/01/28	5.89	6.11	6.11	4,443,100.00
2016/01/27	5.88	5.99	5.98	3,383,500.00
2016/01/26	5.78	5.92	5.92	3,090,900.00
2016/01/25	5.86	5.95	5.95	2,088,300.00
2016/01/22	5.70	5.91	5.91	5,100,400.00
2016/01/21	5.64	5.71	5.71	4,832,800.00
2016/01/20	5.91	5.99	5.99	4,838,600.00
2016/01/19	6.16	6.18	6.18	3,309,700.00
2016/01/18	6.13	6.21	6.21	2,004,800.00
2016/01/15	6.30	6.32	6.32	2,520,900.00
2016/01/14	6.38	6.48	6.48	2,310,200.00
2016/01/13	6.44	6.50	6.49	1,388,000.00
2016/01/12	6.41	6.48	6.48	3,011,400.00
2016/01/11	6.45	6.49	6.47	1,281,600.00
2016/01/08	6.58	6.60	6.59	4,134,400.00
2016/01/07	6.68	6.74	6.74	2,437,500.00
2016/01/06	6.88	6.89	6.88	1,783,100.00
2016/01/05	6.93	6.99	6.99	2,271,200.00
2016/01/04	6.92	7.10	7.10	2,248,500.00
2016/01/01	6.86	7.01	7.00	1,083,800.00
2015/12/31	6.86	7.01	7.00	1,083,800.00
2015/12/30	6.88	6.91	6.91	1,607,200.00
2015/12/29	6.90	7.01	7.01	1,580,900.00
2015/12/25	6.92	6.96	6.96	901,800.00
2015/12/24	6.92	6.96	6.96	901,800.00
2015/12/23	6.91	6.94	6.94	1,371,500.00
2015/12/22	6.87	7.02	7.02	2,904,000.00
2015/12/21	6.84	6.87	6.87	1,291,000.00
2015/12/18	6.85	6.91	6.91	3,161,300.00
2015/12/17	6.88	6.96	6.95	2,087,200.00
2015/12/16	6.82	6.89	6.88	3,630,400.00
2015/12/15	6.81	6.92	6.91	2,709,000.00
2015/12/14	6.78	6.88	6.88	1,991,200.00
2015/12/11	6.85	6.89	6.88	2,099,900.00
2015/12/10	6.92	6.95	6.93	2,523,500.00
2015/12/09	7.00	7.03	7.03	1,310,700.00
2015/12/08	6.96	7.03	7.03	3,040,500.00
2015/12/07	7.10	7.13	7.11	1,962,700.00
2015/12/04	7.13	7.23	7.23	1,729,100.00
2015/12/03	7.15	7.19	7.18	2,658,800.00
2015/12/02	7.07	7.20	7.17	6,770,700.00
2015/12/01	7.00	7.05	7.05	15,346,900.00
2015/11/30	6.99	6.99	6.99	43,249,600.00
2015/11/27	7.13	7.20	7.20	4,244,700.00
2015/11/26	7.18	7.26	7.26	3,868,600.00
2015/11/25	7.31	7.34	7.34	3,164,300.00
2015/11/24	7.40	7.43	7.43	4,979,200.00
2015/11/23	7.37	7.47	7.47	3,274,800.00
2015/11/20	7.26	7.38	7.37	3,008,900.00
2015/11/19	7.21	7.31	7.31	2,775,700.00
2015/11/18	7.20	7.22	7.20	2,357,500.00
2015/11/17	7.25	7.32	7.32	2,072,700.00
2015/11/16	7.21	7.32	7.32	4,043,200.00
2015/11/13	7.05	7.34	7.30	7,906,700.00
2015/11/12	7.28	7.37	7.37	1,934,700.00
2015/11/11	7.27	7.31	7.29	2,399,600.00
2015/11/10	7.36	7.39	7.38	1,689,800.00
2015/11/09	7.36	7.39	7.38	1,689,800.00
2015/11/06	7.41	7.49	7.46	1,967,500.00
2015/11/05	7.50	7.51	7.50	2,863,200.00
2015/11/04	7.34	7.59	7.59	2,513,700.00
2015/11/03	7.35	7.39	7.36	1,991,600.00
2015/11/02	7.20	7.40	7.40	3,376,400.00
2015/10/30	7.48	7.51	7.51	3,037,700.00
2015/10/29	7.57	7.64	7.60	3,043,800.00
2015/10/28	7.75	7.78	7.78	1,845,500.00
2015/10/27	7.74	7.79	7.76	2,137,900.00
2015/10/26	7.60	7.78	7.75	2,299,700.00
2015/10/23	7.55	7.59	7.56	1,940,100.00
2015/10/22	7.57	7.60	7.59	1,694,400.00
2015/10/21	7.54	7.62	7.62	979,400.00
2015/10/20	7.57	7.62	7.59	1,396,400.00
2015/10/19	7.63	7.70	7.70	3,104,200.00
2015/10/16	7.52	7.63	7.63	3,764,900.00
2015/10/15	7.33	7.51	7.50	2,897,400.00
2015/10/14	7.29	7.40	7.40	1,921,500.00
2015/10/13	7.18	7.37	7.37	2,439,200.00
2015/10/12	7.14	7.27	7.26	2,738,200.00
2015/10/09	7.15	7.28	7.25	2,327,800.00
2015/10/08	7.14	7.27	7.26	2,738,900.00
2015/10/07	7.07	7.33	7.30	2,595,200.00
2015/10/06	7.17	7.25	7.24	2,964,900.00
2015/10/05	6.98	7.15	7.15	2,718,200.00
2015/10/02	6.73	6.92	6.92	2,120,300.00
2015/10/01	6.56	6.78	6.78	1,443,400.00
2015/09/30	6.56	6.61	6.61	2,567,300.00
2015/09/29	6.51	6.64	6.61	2,472,800.00
2015/09/28	6.56	6.68	6.67	1,862,600.00
2015/09/25	6.63	6.74	6.72	3,294,700.00
2015/09/24	6.62	6.73	6.68	3,100,900.00
2015/09/23	6.62	6.73	6.68	3,100,900.00
2015/09/22	6.77	6.80	6.79	2,409,700.00
2015/09/21	6.74	6.84	6.82	1,232,900.00
2015/09/18	6.75	6.80	6.76	4,446,000.00
2015/09/17	6.76	6.87	6.86	2,877,400.00
2015/09/16	6.66	6.88	6.88	1,803,000.00
2015/09/15	6.62	6.70	6.70	2,336,100.00
2015/09/14	6.73	6.79	6.74	2,165,500.00
2015/09/11	6.64	6.75	6.74	2,301,900.00
2015/09/10	6.64	6.75	6.74	2,301,900.00
2015/09/09	6.68	6.78	6.78	1,826,400.00
2015/09/08	6.60	6.70	6.70	2,003,600.00
2015/09/04	6.49	6.57	6.56	2,365,600.00
2015/09/03	6.60	6.70	6.70	1,522,100.00
2015/09/02	6.70	6.76	6.73	1,360,900.00
2015/09/01	6.77	6.79	6.79	1,218,900.00
2015/08/31	6.79	6.92	6.92	1,867,600.00
2015/08/28	6.92	6.97	6.97	1,073,800.00
2015/08/27	6.86	7.00	6.99	2,687,200.00
2015/08/26	6.55	6.89	6.89	3,529,600.00
2015/08/25	6.50	6.64	6.63	3,743,200.00
2015/08/24	6.71	6.76	6.75	4,480,300.00
2015/08/21	7.07	7.26	7.25	3,312,600.00
2015/08/20	7.34	7.37	7.35	2,872,800.00
2015/08/19	7.42	7.51	7.51	2,475,900.00
2015/08/18	7.36	7.46	7.43	1,994,700.00
2015/08/17	7.43	7.53	7.51	2,066,100.00
2015/08/14	7.46	7.59	7.58	3,620,600.00
2015/08/13	7.65	7.70	7.70	7,114,900.00
2015/08/12	7.68	7.69	7.68	2,043,800.00
2015/08/11	7.67	7.74	7.73	2,666,700.00
2015/08/07	7.75	7.80	7.79	1,663,200.00
2015/08/06	7.75	7.80	7.79	1,663,200.00
2015/08/05	7.69	7.90	7.90	2,522,400.00
2015/08/04	7.67	7.70	7.68	1,136,700.00
2015/08/03	7.72	7.80	7.80	2,872,900.00
2015/07/31	7.60	7.70	7.70	3,283,200.00
2015/07/30	7.58	7.64	7.64	3,243,800.00
2015/07/29	7.52	7.66	7.65	3,429,200.00
2015/07/28	7.69	7.72	7.72	4,302,800.00
2015/07/27	7.79	7.83	7.82	1,463,600.00
2015/07/24	7.83	7.90	7.90	1,187,500.00
2015/07/23	7.90	7.92	7.90	2,072,300.00
2015/07/22	7.95	8.07	8.07	1,437,200.00
2015/07/21	7.98	7.99	7.99	2,070,700.00
2015/07/20	7.95	8.00	8.00	3,250,500.00
2015/07/17	7.97	7.98	7.98	1,453,200.00
2015/07/16	7.97	7.98	7.98	1,453,200.00
2015/07/15	7.98	7.98	7.98	1,232,800.00
2015/07/14	8.00	8.06	8.05	1,541,000.00
2015/07/13	7.95	8.08	8.04	1,746,400.00
2015/07/10	7.83	8.00	7.95	2,600,400.00
2015/07/09	7.69	7.81	7.81	2,420,400.00
2015/07/08	7.66	7.73	7.70	6,451,400.00
2015/07/07	8.01	8.08	8.08	2,405,000.00
2015/07/06	8.05	8.14	8.13	1,995,200.00
2015/07/03	8.24	8.37	8.37	714,800.00
2015/07/02	8.31	8.35	8.33	2,029,700.00
2015/07/01	8.21	8.39	8.39	1,506,200.00
2015/06/30	8.08	8.20	8.20	3,878,100.00
2015/06/29	8.08	8.11	8.10	2,012,600.00
2015/06/26	8.20	8.23	8.20	2,095,500.00
2015/06/25	8.17	8.31	8.28	2,250,900.00
2015/06/24	8.23	8.28	8.26	1,685,500.00
2015/06/23	8.27	8.40	8.38	3,191,800.00
2015/06/22	8.00	8.20	8.19	4,077,800.00
2015/06/19	7.84	7.98	7.95	11,423,700.00
2015/06/18	8.19	8.22	8.19	1,290,300.00
2015/06/17	8.32	8.40	8.40	1,901,700.00
2015/06/16	8.16	8.24	8.24	1,321,400.00
2015/06/12	8.38	8.39	8.39	1,554,200.00
2015/06/11	8.35	8.40	8.38	1,859,800.00
2015/06/10	8.20	8.28	8.28	1,640,300.00
2015/06/09	8.13	8.24	8.20	2,289,400.00
2015/06/08	8.27	8.40	8.40	1,522,600.00
2015/06/05	8.30	8.31	8.30	3,455,300.00
2015/06/04	8.52	8.54	8.52	2,147,700.00
2015/06/03	8.63	8.68	8.68	2,759,000.00
2015/06/02	8.66	8.79	8.74	4,791,700.00
2015/06/01	8.55	8.62	8.61	4,099,900.00
2015/05/29	8.55	8.62	8.61	4,099,900.00
2015/05/28	8.48	8.56	8.55	1,893,800.00
2015/05/27	8.42	8.49	8.48	3,484,700.00
2015/05/26	8.67	8.77	8.74	3,469,200.00
2015/05/22	8.29	8.49	8.49	4,336,700.00
2015/05/21	8.23	8.29	8.28	3,180,800.00
2015/05/20	8.21	8.33	8.33	1,328,600.00
2015/05/19	8.18	8.21	8.21	1,510,700.00
2015/05/18	8.25	8.33	8.33	1,445,400.00
2015/05/15	8.12	8.34	8.34	3,643,800.00
2015/05/14	8.08	8.12	8.10	1,232,600.00
2015/05/13	8.01	8.14	8.14	1,355,900.00
2015/05/12	7.95	8.01	8.01	1,398,500.00
2015/05/11	8.00	8.05	8.05	1,087,500.00
2015/05/08	8.00	8.07	8.05	1,239,100.00
2015/05/07	7.95	8.01	8.00	2,243,300.00
2015/05/06	8.03	8.25	8.25	2,007,900.00
2015/05/05	8.12	8.15	8.15	2,885,500.00
2015/05/04	8.10	8.31	8.30	3,861,400.00
2015/05/01	7.90	8.10	8.10	2,350,000.00
2015/04/30	7.90	8.10	8.10	2,350,000.00
2015/04/29	7.66	7.94	7.94	5,197,600.00
2015/04/28	7.65	7.67	7.65	1,820,000.00
2015/04/27	7.67	7.77	7.75	4,435,700.00
2015/04/24	7.74	7.77	7.76	2,285,800.00
2015/04/23	7.70	7.76	7.76	4,180,600.00
2015/04/22	7.63	7.66	7.66	1,394,900.00
2015/04/21	7.59	7.62	7.62	2,013,600.00
2015/04/20	7.57	7.61	7.61	2,823,700.00
2015/04/17	7.63	7.74	7.74	5,777,200.00
2015/04/16	7.59	7.65	7.65	5,607,200.00
2015/04/15	7.59	7.64	7.64	3,115,800.00
2015/04/14	7.43	7.55	7.55	1,277,800.00
2015/04/13	7.42	7.45	7.42	2,066,700.00
2015/04/10	7.46	7.51	7.50	2,758,000.00
2015/04/09	7.58	7.62	7.62	2,756,300.00
2015/04/08	7.55	7.64	7.64	1,596,900.00
2015/04/07	7.58	7.62	7.61	764,900.00
2015/04/06	7.59	7.61	7.59	993,800.00
2015/04/02	7.64	7.68	7.68	1,321,200.00
2015/04/01	7.57	7.63	7.63	1,401,100.00
2015/03/31	7.46	7.58	7.55	2,454,100.00
2015/03/30	7.39	7.44	7.42	2,099,200.00
2015/03/27	7.29	7.36	7.36	1,791,600.00
2015/03/26	7.26	7.32	7.32	2,064,600.00
2015/03/25	7.38	7.40	7.38	1,579,200.00
2015/03/24	7.41	7.46	7.45	3,122,500.00
2015/03/23	7.41	7.43	7.41	2,938,700.00
2015/03/20	7.42	7.50	7.48	1,834,100.00
2015/03/19	7.44	7.57	7.57	3,273,000.00
2015/03/18	7.37	7.40	7.39	2,097,800.00
2015/03/17	7.40	7.47	7.46	4,160,800.00
2015/03/16	7.57	7.60	7.59	1,893,900.00
2015/03/13	7.68	7.71	7.71	1,460,300.00
2015/03/12	7.75	7.80	7.80	1,673,500.00
2015/03/11	7.71	7.77	7.77	1,290,900.00
2015/03/10	7.73	7.79	7.79	1,170,600.00
2015/03/09	7.67	7.83	7.83	1,538,500.00
2015/03/05	7.60	7.64	7.60	2,282,600.00
2015/03/04	7.68	7.70	7.70	1,212,300.00
2015/03/03	7.71	7.75	7.75	1,527,400.00
2015/03/02	7.53	7.68	7.68	1,517,500.00
2015/02/27	7.51	7.58	7.55	2,116,900.00
2015/02/26	7.48	7.53	7.51	2,083,900.00
2015/02/25	7.65	7.68	7.66	858,500.00
2015/02/24	7.60	7.71	7.71	1,093,400.00
2015/02/23	7.62	7.64	7.63	2,451,100.00
2015/02/19	7.71	7.81	7.81	566,200.00
2015/02/18	7.71	7.81	7.81	566,200.00
2015/02/17	7.60	7.70	7.70	736,100.00
2015/02/16	7.55	7.67	7.66	732,200.00
2015/02/13	7.65	7.70	7.70	962,900.00
2015/02/12	7.64	7.70	7.70	2,112,800.00
2015/02/11	7.86	7.88	7.88	642,900.00
2015/02/10	7.80	7.90	7.90	1,431,900.00
2015/02/09	7.87	7.89	7.88	1,174,400.00
2015/02/06	7.81	7.92	7.90	1,399,400.00
2015/02/05	7.81	7.85	7.85	1,354,700.00
2015/02/04	7.68	7.86	7.85	2,245,800.00
2015/02/03	7.54	7.70	7.70	2,072,200.00
2015/02/02	7.46	7.60	7.60	1,539,800.00
2015/01/30	7.41	7.43	7.41	2,230,100.00
2015/01/29	7.47	7.50	7.48	1,734,700.00
2015/01/28	7.57	7.60	7.59	1,356,000.00
2015/01/27	7.52	7.67	7.64	1,524,000.00
2015/01/26	7.69	7.72	7.72	1,397,400.00
2015/01/23	7.56	7.69	7.69	1,237,600.00
2015/01/22	7.50	7.60	7.60	1,065,400.00
2015/01/21	7.45	7.64	7.64	1,983,600.00
2015/01/20	7.48	7.51	7.48	1,015,700.00
2015/01/19	7.28	7.59	7.59	2,849,900.00
2015/01/16	7.28	7.50	7.50	5,445,000.00
2015/01/15	7.38	7.50	7.50	1,409,000.00
2015/01/14	7.27	7.41	7.40	1,174,000.00
2015/01/13	7.37	7.42	7.41	1,112,000.00
2015/01/12	7.36	7.42	7.42	2,095,000.00
2015/01/09	7.30	7.40	7.40	2,961,000.00
2015/01/08	7.23	7.28	7.26	2,461,000.00
2015/01/07	7.02	7.19	7.19	4,188,000.00
2015/01/06	6.72	6.87	6.86	1,491,000.00
2015/01/05	6.74	6.78	6.75	731,000.00
2015/01/02	6.73	6.81	6.80	838,000.00
2015/01/01	6.71	6.77	6.76	668,000.00
2014/12/31	6.71	6.77	6.76	668,000.00
2014/12/30	6.70	6.73	6.73	1,174,000.00
2014/12/29	6.67	6.74	6.72	1,242,000.00
2014/12/26	6.73	6.76	6.75	231,000.00
2014/12/25	6.72	6.77	6.74	550,000.00
2014/12/24	6.72	6.77	6.74	550,000.00
2014/12/23	6.74	6.79	6.74	1,244,000.00
2014/12/22	6.81	6.88	6.88	961,000.00
2014/12/19	6.74	6.82	6.76	1,846,000.00
2014/12/18	6.73	6.75	6.74	1,885,000.00
2014/12/17	6.73	6.83	6.81	1,017,000.00
2014/12/16	6.72	6.79	6.79	1,295,000.00
2014/12/15	6.73	6.83	6.83	1,073,000.00
2014/12/12	6.66	6.81	6.80	1,492,000.00
2014/12/11	6.67	6.70	6.68	1,147,000.00
2014/12/10	6.68	6.78	6.73	891,000.00
2014/12/09	6.75	6.82	6.82	671,000.00
2014/12/08	6.73	6.84	6.84	1,009,000.00
2014/12/05	6.71	6.80	6.80	1,606,000.00
2014/12/04	6.64	6.70	6.70	1,842,000.00
2014/12/03	6.68	6.72	6.72	1,329,000.00
2014/12/02	6.77	6.80	6.77	1,241,000.00
2014/12/01	6.85	6.88	6.85	1,713,000.00
2014/11/28	6.88	6.92	6.92	1,216,000.00
2014/11/27	6.86	6.88	6.88	1,190,000.00
2014/11/26	6.89	6.94	6.94	869,000.00
2014/11/25	6.92	6.96	6.96	1,109,000.00
2014/11/24	6.93	6.99	6.99	955,000.00
2014/11/21	6.93	6.98	6.98	972,000.00
2014/11/20	6.91	6.99	6.99	643,000.00
2014/11/19	6.90	6.95	6.95	1,090,000.00
2014/11/18	6.89	6.93	6.91	1,039,000.00
2014/11/17	6.95	7.00	7.00	709,000.00
2014/11/14	6.96	7.05	7.05	790,000.00
2014/11/13	6.89	6.95	6.93	965,000.00
2014/11/12	6.89	6.93	6.89	1,428,000.00
2014/11/11	6.96	7.01	6.97	981,000.00
2014/11/10	6.94	7.01	7.00	942,000.00
2014/11/07	6.91	6.96	6.94	1,042,000.00
2014/11/06	6.90	6.96	6.95	1,182,000.00
2014/11/05	6.89	6.89	6.89	846,000.00
2014/11/04	6.90	6.94	6.92	534,000.00
2014/11/03	6.91	6.96	6.96	1,128,000.00
2014/10/31	6.90	6.97	6.97	1,696,000.00
2014/10/30	6.75	6.93	6.93	1,274,000.00
2014/10/29	6.78	6.82	6.82	2,212,000.00
2014/10/28	6.84	6.87	6.86	1,283,000.00
2014/10/27	6.86	6.93	6.93	1,189,000.00
2014/10/24	6.84	6.86	6.85	656,000.00
2014/10/23	6.80	6.95	6.94	1,583,000.00
2014/10/22	6.66	6.78	6.78	839,000.00
2014/10/21	6.66	6.78	6.78	839,000.00
2014/10/20	6.61	6.71	6.71	528,000.00
2014/10/16	6.57	6.65	6.64	1,387,000.00
2014/10/15	6.71	6.76	6.76	969,000.00
2014/10/14	6.71	6.81	6.80	897,000.00
2014/10/13	6.71	6.77	6.75	909,000.00
2014/10/10	6.79	6.86	6.82	1,544,000.00
2014/10/09	6.76	6.89	6.89	1,152,000.00
2014/10/08	6.65	6.76	6.76	2,182,000.00
2014/10/07	6.69	6.72	6.72	3,631,000.00
2014/10/06	6.47	6.64	6.64	4,645,000.00
2014/10/03	6.47	6.64	6.64	4,645,000.00
2014/10/02	6.59	6.62	6.60	1,833,000.00
2014/10/01	6.68	6.71	6.70	1,307,000.00
2014/09/30	6.67	6.80	6.80	2,641,000.00
2014/09/29	6.62	6.78	6.78	2,958,000.00
2014/09/26	6.85	6.89	6.85	1,119,000.00
2014/09/25	6.91	7.00	7.00	1,191,000.00
2014/09/24	6.90	6.94	6.92	867,000.00
2014/09/23	6.92	6.96	6.94	1,050,000.00
2014/09/22	6.96	7.03	7.02	1,592,000.00
2014/09/19	6.87	6.98	6.97	2,286,000.00
2014/09/18	6.85	6.91	6.90	1,869,000.00
2014/09/17	6.78	6.86	6.86	1,194,000.00
2014/09/16	6.76	6.79	6.76	1,264,000.00
2014/09/15	6.81	6.86	6.85	1,137,000.00
2014/09/12	6.84	6.91	6.89	994,000.00
2014/09/11	6.79	6.92	6.92	1,581,000.00
2014/09/10	6.73	6.81	6.81	2,078,000.00
2014/09/09	6.86	6.88	6.86	622,000.00
2014/09/08	6.91	6.92	6.91	1,146,000.00
2014/09/05	6.90	6.98	6.98	1,928,000.00
2014/09/04	6.94	7.04	7.04	1,629,000.00
2014/09/03	6.84	6.99	6.99	1,986,000.00
2014/09/02	6.84	6.89	6.88	653,000.00
2014/08/29	6.82	6.89	6.85	1,643,000.00
2014/08/28	6.82	6.87	6.82	1,947,000.00
2014/08/27	6.96	7.03	7.03	1,519,000.00
2014/08/26	7.00	7.05	7.05	1,990,000.00
2014/08/25	6.91	7.02	7.01	521,000.00
2014/08/22	6.91	6.97	6.97	782,000.00
2014/08/21	6.89	6.93	6.92	1,623,000.00
2014/08/20	7.01	7.05	7.05	1,963,000.00
2014/08/18	6.97	7.04	7.04	2,763,000.00
2014/08/15	6.86	7.11	7.10	3,039,000.00
2014/08/14	6.80	6.87	6.87	940,000.00
2014/08/13	6.75	6.84	6.84	1,395,000.00
2014/08/12	6.81	6.86	6.83	1,447,000.00
2014/08/11	6.83	6.89	6.89	1,085,000.00
2014/08/08	6.77	6.81	6.81	1,760,000.00
2014/08/07	6.73	6.84	6.84	2,881,000.00
2014/08/06	6.80	6.85	6.81	1,175,000.00
2014/08/05	6.82	6.89	6.87	2,550,000.00
2014/08/04	6.85	6.93	6.93	1,660,000.00
2014/08/01	6.79	6.93	6.93	2,487,000.00
2014/07/31	6.74	6.89	6.85	5,936,000.00
2014/07/30	6.68	6.76	6.73	2,277,000.00
2014/07/29	6.63	6.72	6.72	943,000.00
2014/07/28	6.72	6.76	6.72	911,000.00
2014/07/25	6.72	6.76	6.72	911,000.00
2014/07/24	6.75	6.78	6.78	998,000.00
2014/07/23	6.76	6.78	6.76	1,343,000.00
2014/07/22	6.74	6.76	6.75	913,000.00
2014/07/21	6.74	6.77	6.77	1,280,000.00
2014/07/18	6.70	6.78	6.78	999,000.00
2014/07/17	6.74	6.75	6.75	691,000.00
2014/07/16	6.67	6.72	6.72	1,989,000.00
2014/07/15	6.68	6.70	6.68	2,721,000.00
2014/07/14	6.75	6.83	6.83	2,248,000.00
2014/07/11	6.78	6.85	6.85	2,291,000.00
2014/07/10	6.72	6.77	6.74	3,905,000.00
2014/07/09	6.60	6.69	6.69	3,065,000.00
2014/07/08	6.52	6.66	6.65	4,962,000.00
2014/07/07	6.57	6.60	6.60	2,780,000.00
2014/07/04	6.66	6.69	6.66	6,894,000.00
2014/07/03	6.65	6.69	6.66	3,642,000.00
2014/07/02	6.64	6.66	6.65	4,282,000.00
2014/07/01	6.46	6.60	6.60	3,818,000.00
2014/06/30	6.60	6.69	6.67	1,767,000.00
2014/06/27	6.69	6.70	6.69	2,613,000.00
2014/06/26	6.63	6.70	6.70	2,857,000.00
2014/06/25	6.56	6.68	6.65	1,211,000.00
2014/06/24	6.58	6.58	6.58	2,342,000.00
2014/06/23	6.63	6.66	6.65	1,686,000.00
2014/06/20	6.60	6.61	6.60	2,502,000.00
2014/06/19	6.66	6.68	6.67	1,491,000.00
2014/06/18	6.68	6.74	6.74	1,177,000.00
2014/06/17	6.59	6.65	6.65	2,251,000.00
2014/06/16	6.70	6.73	6.73	1,605,000.00
2014/06/13	6.78	6.83	6.82	919,000.00
2014/06/12	6.78	6.81	6.81	1,681,000.00
2014/06/11	6.74	6.76	6.74	1,495,000.00
2014/06/10	6.77	6.83	6.80	1,611,000.00
2014/06/09	6.75	6.87	6.87	1,613,000.00
2014/06/06	6.76	6.79	6.76	1,149,000.00
2014/06/05	6.79	6.85	6.85	794,000.00
2014/06/04	6.81	6.83	6.83	1,470,000.00
2014/06/03	6.96	7.01	7.00	2,437,000.00
2014/06/02	6.93	6.99	6.99	922,000.00
2014/05/30	6.91	7.02	7.02	917,000.00
2014/05/29	6.89	6.96	6.95	583,000.00
2014/05/28	6.89	6.94	6.91	1,184,000.00
2014/05/27	6.88	6.91	6.88	1,137,000.00
2014/05/26	6.98	7.05	7.04	475,000.00
2014/05/23	6.97	7.08	7.08	1,156,000.00
2014/05/21	6.95	7.01	7.01	918,000.00
2014/05/20	6.93	6.99	6.99	970,000.00
2014/05/19	6.95	6.96	6.96	2,059,000.00
2014/05/16	6.98	7.04	7.04	1,089,000.00
2014/05/15	6.90	6.98	6.98	1,204,000.00
2014/05/14	6.90	6.93	6.93	1,397,000.00
2014/05/13	6.78	6.92	6.92	1,126,000.00
2014/05/12	6.78	6.92	6.92	1,126,000.00
2014/05/09	6.64	6.77	6.76	2,511,000.00
2014/05/08	6.62	6.65	6.64	2,296,000.00
2014/05/07	6.66	6.73	6.73	2,197,000.00
2014/05/06	6.76	6.79	6.76	693,000.00
2014/05/05	6.73	6.80	6.80	1,546,000.00
2014/05/02	6.71	6.80	6.80	3,113,000.00
2014/05/01	6.84	7.01	7.00	3,095,000.00
2014/04/30	6.84	7.01	7.00	3,095,000.00
2014/04/28	6.78	6.87	6.87	896,000.00
2014/04/25	6.81	6.86	6.85	596,000.00
2014/04/24	6.77	6.88	6.88	1,712,000.00
2014/04/23	6.77	6.80	6.77	486,000.00
2014/04/22	6.81	6.85	6.83	481,000.00
2014/04/18	6.83	6.86	6.85	532,000.00
2014/04/17	6.83	6.86	6.85	532,000.00
2014/04/16	6.82	6.88	6.88	1,038,000.00
2014/04/15	6.86	6.93	6.93	3,154,000.00
2014/04/11	6.60	6.78	6.78	2,637,000.00
2014/04/10	6.57	6.69	6.69	1,488,000.00
2014/04/09	6.52	6.62	6.62	1,444,000.00
2014/04/07	6.46	6.54	6.54	1,959,000.00
2014/04/04	6.45	6.49	6.49	1,851,000.00
2014/04/03	6.35	6.60	6.60	2,758,000.00
2014/04/02	6.34	6.38	6.38	1,604,000.00
2014/04/01	6.39	6.44	6.44	570,000.00
2014/03/31	6.45	6.47	6.47	2,017,000.00
2014/03/28	6.32	6.49	6.49	1,067,000.00
2014/03/27	6.23	6.33	6.33	897,000.00
2014/03/26	6.23	6.25	6.23	1,949,000.00
2014/03/25	6.32	6.40	6.39	955,000.00
2014/03/24	6.16	6.33	6.33	1,542,000.00
2014/03/21	6.13	6.16	6.13	3,617,000.00
2014/03/20	6.12	6.17	6.17	2,251,000.00
2014/03/19	6.22	6.27	6.24	1,839,000.00
2014/03/18	6.35	6.40	6.40	1,037,000.00
2014/03/17	6.33	6.35	6.35	860,000.00
2014/03/14	6.28	6.33	6.32	931,000.00
2014/03/13	6.33	6.39	6.38	1,133,000.00
2014/03/11	6.46	6.49	6.49	1,317,000.00
2014/03/10	6.42	6.47	6.46	2,055,000.00
2014/03/07	6.43	6.50	6.50	1,208,000.00
2014/03/06	6.31	6.38	6.37	1,518,000.00
2014/03/05	6.28	6.35	6.35	2,660,000.00
2014/03/04	6.21	6.32	6.32	1,291,000.00
2014/03/03	6.26	6.29	6.29	763,000.00
2014/02/28	6.23	6.27	6.27	1,281,000.00
2014/02/27	6.25	6.36	6.36	693,000.00
2014/02/26	6.30	6.35	6.34	633,000.00
2014/02/25	6.30	6.31	6.30	609,000.00
2014/02/24	6.25	6.28	6.28	858,000.00
2014/02/21	6.17	6.28	6.28	798,000.00
2014/02/20	6.16	6.28	6.28	1,574,000.00
2014/02/19	6.13	6.20	6.20	1,017,000.00
2014/02/18	6.08	6.13	6.13	680,000.00
2014/02/17	6.10	6.13	6.13	767,000.00
2014/02/14	6.01	6.08	6.08	2,004,000.00
2014/02/13	6.03	6.05	6.05	1,047,000.00
2014/02/12	6.08	6.09	6.09	1,177,000.00
2014/02/11	6.05	6.09	6.09	1,492,000.00
2014/02/10	6.02	6.03	6.03	431,000.00
2014/02/07	5.97	6.01	6.01	607,000.00
2014/02/06	5.97	6.02	6.01	461,000.00
2014/02/05	6.03	6.07	6.05	698,000.00
2014/02/04	5.84	6.10	6.10	1,443,000.00
2014/02/03	5.84	5.88	5.86	1,586,000.00
2014/01/31	5.94	6.02	6.02	1,225,000.00
2014/01/30	5.94	6.02	6.02	1,225,000.00
2014/01/29	5.99	6.13	6.07	1,091,000.00
2014/01/28	6.07	6.15	6.13	743,000.00
2014/01/27	6.00	6.06	6.06	1,218,000.00
2014/01/24	6.09	6.10	6.09	1,465,000.00
2014/01/23	6.20	6.25	6.22	820,000.00
2014/01/22	6.35	6.40	6.40	852,000.00
2014/01/21	6.32	6.38	6.37	1,128,000.00
2014/01/20	6.29	6.34	6.32	521,000.00
2014/01/17	6.20	6.40	6.40	1,800,000.00
2014/01/16	6.22	6.28	6.28	1,104,000.00
2014/01/15	6.22	6.30	6.30	887,000.00
2014/01/14	6.12	6.24	6.24	1,011,000.00
2014/01/13	6.24	6.25	6.24	936,000.00
2014/01/10	6.20	6.26	6.25	1,923,000.00
2014/01/09	6.10	6.16	6.16	2,997,000.00
2014/01/08	5.98	6.08	6.08	1,403,000.00
2014/01/07	5.92	5.97	5.96	846,000.00
2014/01/06	5.90	5.94	5.91	851,000.00
2014/01/02	5.90	5.93	5.93	551,000.00
2014/01/01	5.79	5.91	5.90	900,000.00
2013/12/31	5.79	5.91	5.90	900,000.00
2013/12/30	5.82	5.83	5.83	705,000.00
2013/12/27	5.78	5.81	5.80	303,000.00
2013/12/20	5.72	5.81	5.80	1,200,000.00
2013/12/19	5.73	5.76	5.76	753,000.00
2013/12/18	5.66	5.70	5.69	1,120,000.00
2013/12/17	5.65	5.67	5.66	1,553,000.00
2013/12/16	5.74	5.77	5.77	1,070,000.00
2013/12/13	5.72	5.81	5.80	981,000.00
2013/12/12	5.76	5.81	5.80	1,540,000.00
2013/12/11	5.88	5.91	5.88	1,200,000.00
2013/12/10	5.90	5.94	5.93	2,101,000.00
2013/12/09	5.96	6.06	6.06	2,208,000.00
2013/12/06	5.81	5.94	5.94	2,385,000.00
2013/12/05	5.69	5.80	5.80	4,149,000.00
2013/12/04	5.68	5.74	5.74	1,035,000.00
2013/12/03	5.77	5.78	5.77	2,330,000.00
2013/12/02	5.85	5.87	5.87	1,007,000.00
2013/11/29	5.88	5.91	5.91	1,352,000.00
2013/11/28	5.88	5.90	5.88	1,644,000.00
2013/11/27	5.87	5.95	5.95	1,907,000.00
2013/11/26	5.96	5.98	5.97	935,000.00
2013/11/25	6.01	6.03	6.02	1,162,000.00
2013/11/22	5.97	6.03	6.03	1,710,000.00
2013/11/21	6.05	6.10	6.10	946,000.00
2013/11/20	6.10	6.12	6.12	1,740,000.00
2013/11/19	6.15	6.19	6.19	1,463,000.00
2013/11/18	6.20	6.27	6.27	920,000.00
2013/11/15	6.20	6.29	6.29	900,000.00
2013/11/14	6.21	6.25	6.25	740,000.00
2013/11/13	6.16	6.19	6.18	1,201,000.00
2013/11/12	6.22	6.27	6.27	1,707,000.00
2013/11/11	6.18	6.21	6.20	1,128,000.00
2013/11/08	6.14	6.18	6.16	1,369,000.00
2013/11/07	6.13	6.17	6.17	1,166,000.00
2013/11/06	6.11	6.14	6.13	1,311,000.00
2013/11/05	6.20	6.23	6.23	630,000.00
2013/11/04	6.19	6.22	6.22	732,000.00
2013/11/01	6.18	6.27	6.26	1,425,000.00
2013/10/31	6.15	6.19	6.16	1,459,000.00
2013/10/30	6.16	6.19	6.19	2,256,000.00
2013/10/29	6.15	6.27	6.27	1,246,000.00
2013/10/28	6.11	6.18	6.17	2,040,000.00
2013/10/25	6.15	6.15	6.15	2,705,000.00
2013/10/24	6.16	6.19	6.16	3,295,000.00
2013/10/23	6.23	6.26	6.26	3,286,000.00
2013/10/22	6.28	6.33	6.33	2,388,000.00
2013/10/21	6.32	6.33	6.32	2,097,000.00
2013/10/18	6.34	6.38	6.38	2,088,000.00
2013/10/17	6.34	6.36	6.36	1,730,000.00
2013/10/16	6.30	6.33	6.33	1,240,000.00
2013/10/15	6.34	6.36	6.36	830,000.00
2013/10/14	6.34	6.36	6.36	830,000.00
2013/10/11	6.39	6.44	6.44	1,527,000.00
2013/10/09	6.25	6.32	6.32	2,895,000.00
2013/10/08	6.18	6.30	6.30	4,025,000.00
2013/10/07	6.30	6.31	6.31	2,208,000.00
2013/10/04	6.32	6.36	6.32	2,075,000.00
2013/10/03	6.48	6.54	6.53	1,395,000.00
2013/10/02	6.63	6.68	6.67	1,743,000.00
2013/10/01	6.63	6.69	6.69	899,000.00
2013/09/30	6.53	6.60	6.60	1,133,000.00
2013/09/27	6.56	6.60	6.60	1,803,000.00
2013/09/26	6.57	6.59	6.57	921,000.00
2013/09/25	6.51	6.62	6.62	1,853,000.00
2013/09/24	6.57	6.59	6.58	1,763,000.00
2013/09/23	6.66	6.71	6.71	1,329,000.00
2013/09/20	6.72	6.82	6.74	2,251,000.00
2013/09/19	6.75	6.81	6.79	3,673,000.00
2013/09/18	6.53	6.60	6.57	1,625,000.00
2013/09/17	6.48	6.58	6.58	1,153,000.00
2013/09/16	6.38	6.56	6.56	1,136,000.00
2013/09/13	6.32	6.37	6.37	352,000.00
2013/09/12	6.34	6.38	6.37	1,768,000.00
2013/09/11	6.32	6.37	6.33	1,069,000.00
2013/09/10	6.37	6.39	6.39	1,061,000.00
2013/09/06	6.26	6.30	6.30	1,567,000.00
2013/09/05	6.37	6.41	6.39	1,177,000.00
2013/09/04	6.49	6.55	6.52	1,001,000.00
2013/09/03	6.42	6.59	6.59	838,000.00
2013/09/02	6.39	6.45	6.44	431,000.00
2013/08/30	6.26	6.46	6.46	1,563,000.00
2013/08/29	6.17	6.42	6.42	2,236,000.00
2013/08/28	6.09	6.20	6.19	2,585,000.00
2013/08/27	6.32	6.37	6.37	1,720,000.00
2013/08/26	6.48	6.49	6.48	2,095,000.00
2013/08/23	6.59	6.66	6.64	2,477,000.00
2013/08/22	6.65	6.73	6.73	1,852,000.00
2013/08/21	6.74	6.82	6.81	2,489,000.00
2013/08/20	6.74	6.76	6.76	1,866,000.00
2013/08/19	6.77	6.82	6.81	2,605,000.00
2013/08/16	6.74	6.80	6.80	2,277,000.00
2013/08/15	6.75	6.85	6.84	1,682,000.00
2013/08/14	6.89	6.93	6.93	1,796,000.00
2013/08/13	6.90	6.95	6.93	1,398,000.00
2013/08/12	6.85	6.94	6.94	1,303,000.00
2013/08/09	6.89	6.93	6.93	1,020,000.00
2013/08/08	6.89	6.93	6.93	1,020,000.00
2013/08/07	6.89	6.93	6.93	1,020,000.00
2013/08/06	6.96	6.98	6.98	1,170,000.00
2013/08/05	6.97	7.01	7.00	1,046,000.00
2013/08/02	6.89	6.96	6.95	2,747,000.00
2013/08/01	6.74	6.76	6.75	1,992,000.00
2013/07/31	6.77	6.82	6.77	1,482,000.00
2013/07/30	6.75	6.77	6.75	867,000.00
2013/07/29	6.73	6.76	6.76	1,160,000.00
2013/07/26	6.75	6.77	6.75	679,000.00
2013/07/25	6.75	6.76	6.76	271,000.00
2013/07/24	6.74	6.77	6.75	2,809,000.00
2013/07/23	6.64	6.71	6.70	1,680,000.00
2013/07/22	6.59	6.64	6.63	562,000.00
2013/07/19	6.60	6.68	6.68	960,000.00
2013/07/18	6.59	6.62	6.61	3,300,000.00
2013/07/17	6.66	6.70	6.69	1,261,000.00
2013/07/16	6.69	6.69	6.69	664,000.00
2013/07/15	6.73	6.77	6.77	1,557,000.00
2013/07/12	6.72	6.75	6.75	955,000.00
2013/07/11	6.71	6.78	6.76	1,668,000.00
2013/07/10	6.69	6.72	6.70	2,821,000.00
2013/07/09	6.69	6.78	6.77	1,542,000.00
2013/07/08	6.66	6.70	6.69	871,000.00
2013/07/05	6.69	6.79	6.79	943,000.00
2013/07/04	6.78	6.81	6.81	813,000.00
2013/07/03	6.74	6.88	6.88	1,294,000.00
2013/07/02	6.68	6.90	6.90	1,712,000.00
2013/07/01	6.65	6.70	6.68	1,339,000.00
2013/06/28	6.70	6.87	6.87	2,349,000.00
2013/06/27	6.52	6.68	6.68	1,562,000.00
2013/06/26	6.42	6.53	6.51	877,000.00
2013/06/25	6.23	6.47	6.42	1,482,000.00
2013/06/24	6.35	6.37	6.36	1,700,000.00
2013/06/21	6.49	6.54	6.50	2,937,000.00
2013/06/20	6.59	6.62	6.61	1,983,000.00
2013/06/19	6.77	6.84	6.84	1,604,000.00
2013/06/18	6.95	7.03	7.02	1,936,000.00
2013/06/17	6.67	6.96	6.95	2,035,000.00
2013/06/14	6.61	6.74	6.71	2,710,000.00
2013/06/13	6.39	6.69	6.69	1,677,000.00
2013/06/12	6.42	6.52	6.50	1,566,000.00
2013/06/11	6.50	6.54	6.53	2,319,000.00
2013/06/10	6.67	6.72	6.72	1,294,000.00
2013/06/07	6.61	6.64	6.62	1,276,000.00
2013/06/06	6.51	6.70	6.65	1,320,000.00
2013/06/05	6.59	6.64	6.63	3,600,000.00
2013/06/04	6.81	6.85	6.81	2,422,000.00
2013/06/03	6.92	6.97	6.97	1,370,000.00
2013/05/31	6.77	6.97	6.95	3,325,000.00
2013/05/30	6.92	6.98	6.94	1,966,000.00
2013/05/29	7.08	7.09	7.08	2,531,000.00
2013/05/28	7.20	7.33	7.33	1,215,000.00
2013/05/27	7.08	7.27	7.25	1,312,000.00
2013/05/24	7.08	7.19	7.15	1,983,000.00
2013/05/23	7.08	7.19	7.15	1,983,000.00
2013/05/22	7.25	7.29	7.26	647,000.00
2013/05/21	7.23	7.26	7.26	893,000.00
2013/05/20	7.21	7.33	7.33	1,432,000.00
2013/05/17	7.21	7.25	7.21	1,566,000.00
2013/05/16	7.26	7.27	7.26	1,113,000.00
2013/05/15	7.29	7.32	7.32	884,000.00
2013/05/14	7.23	7.28	7.24	1,760,000.00
2013/05/13	7.17	7.30	7.30	3,806,000.00
2013/05/10	7.37	7.43	7.37	1,593,000.00
2013/05/09	7.43	7.47	7.47	3,635,000.00
2013/05/08	7.41	7.42	7.42	2,012,000.00
2013/05/07	7.40	7.44	7.41	745,000.00
2013/05/06	7.39	7.40	7.40	898,000.00
2013/05/03	7.36	7.40	7.39	1,470,000.00
2013/05/02	7.30	7.41	7.40	1,764,000.00
2013/05/01	7.24	7.28	7.26	1,354,000.00
2013/04/30	7.24	7.28	7.26	1,354,000.00
2013/04/29	7.32	7.33	7.32	727,000.00
2013/04/26	7.29	7.33	7.30	1,169,000.00
2013/04/25	7.22	7.37	7.37	1,624,000.00
2013/04/24	7.17	7.30	7.29	2,860,000.00
2013/04/23	7.26	7.34	7.31	1,508,000.00
2013/04/22	7.38	7.40	7.40	1,904,000.00
2013/04/19	7.44	7.45	7.44	1,606,000.00
2013/04/18	7.53	7.58	7.57	2,040,000.00
2013/04/17	7.48	7.55	7.54	1,213,000.00
2013/04/16	7.37	7.49	7.46	1,697,000.00
2013/04/15	7.48	7.52	7.49	895,000.00
2013/04/12	7.43	7.52	7.52	2,527,000.00
2013/04/11	7.39	7.41	7.40	1,141,000.00
2013/04/10	7.30	7.37	7.33	2,444,000.00
2013/04/09	7.17	7.31	7.30	1,209,000.00
2013/04/08	7.16	7.20	7.18	2,235,000.00
2013/04/05	7.12	7.30	7.30	3,387,000.00
2013/04/04	7.37	7.42	7.42	1,414,000.00
2013/04/03	7.49	7.55	7.54	1,886,000.00
2013/04/02	7.40	7.64	7.63	1,927,000.00
2013/04/01	7.35	7.45	7.45	1,275,000.00
2013/03/29	7.36	7.44	7.41	3,429,000.00
2013/03/28	7.36	7.44	7.41	3,429,000.00
2013/03/27	7.31	7.51	7.50	3,817,000.00
2013/03/26	7.08	7.56	7.56	4,776,000.00
2013/03/25	7.06	7.15	7.12	1,639,000.00
2013/03/22	6.91	7.10	7.10	3,318,000.00
2013/03/21	6.95	7.01	6.95	2,181,000.00
2013/03/20	6.90	7.02	7.01	3,803,000.00
2013/03/19	6.85	7.00	7.00	5,862,000.00
2013/03/18	6.81	6.88	6.84	8,324,000.00
2013/03/15	7.01	7.05	7.01	18,766,000.00
2013/03/14	7.22	7.25	7.25	2,805,000.00
2013/03/13	7.30	7.34	7.33	1,939,000.00
2013/03/12	7.30	7.36	7.36	2,582,000.00
2013/03/11	7.34	7.37	7.35	3,027,000.00
2013/03/08	7.21	7.38	7.35	4,702,000.00
2013/03/07	7.38	7.49	7.47	2,054,000.00
2013/03/06	7.47	7.56	7.55	1,627,000.00
2013/03/05	7.36	7.48	7.47	1,908,000.00
2013/03/04	7.50	7.57	7.56	1,586,000.00
2013/03/01	7.61	7.64	7.61	1,176,000.00
2013/02/28	7.67	7.73	7.73	1,693,000.00
2013/02/27	7.61	7.68	7.68	1,670,000.00
2013/02/26	7.63	7.66	7.66	872,000.00
2013/02/25	7.65	7.75	7.75	764,000.00
2013/02/22	7.74	7.78	7.76	1,676,000.00
2013/02/21	7.70	7.74	7.74	3,117,000.00
2013/02/20	7.77	7.82	7.82	1,852,000.00
2013/02/19	7.83	7.86	7.85	1,987,000.00
2013/02/18	7.83	7.87	7.85	1,874,000.00
2013/02/15	7.81	7.90	7.90	2,184,000.00
2013/02/14	7.97	8.02	7.99	957,000.00
2013/02/13	7.90	8.05	8.05	2,109,000.00
2013/02/12	7.79	7.83	7.79	1,699,000.00
2013/02/11	7.79	7.83	7.79	1,699,000.00
2013/02/08	7.79	7.83	7.79	1,699,000.00
2013/02/07	7.84	7.95	7.95	2,455,000.00
2013/02/06	7.92	7.99	7.92	1,985,000.00
2013/02/05	7.98	8.00	7.99	1,966,000.00
2013/02/04	7.89	7.96	7.95	3,205,000.00
2013/02/01	7.79	7.90	7.90	2,355,000.00
2013/01/31	7.80	7.84	7.83	2,853,000.00
2013/01/30	7.68	7.89	7.88	3,419,000.00
2013/01/29	7.82	7.82	7.82	1,081,000.00
2013/01/28	7.89	8.01	8.01	4,660,000.00
2013/01/25	7.88	8.08	8.08	4,432,000.00
2013/01/24	7.75	8.03	8.02	6,009,000.00
2013/01/23	7.65	7.82	7.81	2,982,000.00
2013/01/22	7.52	7.61	7.60	1,806,000.00
2013/01/21	7.50	7.58	7.55	1,110,000.00
2013/01/18	7.58	7.62	7.62	1,442,000.00
2013/01/17	7.50	7.59	7.59	1,440,000.00
2013/01/16	5.72	7.56	7.55	1,702,000.00
2013/01/15	7.52	7.60	7.60	2,367,000.00
2013/01/14	7.45	7.58	7.58	1,698,000.00
2013/01/11	7.41	7.51	7.50	4,061,000.00
2013/01/10	7.32	7.41	7.39	3,304,000.00
2013/01/09	7.30	7.33	7.31	2,093,000.00
2013/01/08	7.10	7.20	7.20	2,247,000.00
2013/01/07	7.04	7.13	7.13	1,443,000.00
2013/01/04	7.00	7.11	7.11	1,279,000.00
2013/01/03	6.98	7.09	7.09	2,072,000.00
2013/01/02	7.01	7.07	7.07	2,047,000.00
2013/01/01	6.95	6.99	6.99	567,000.00
2012/12/31	6.95	6.99	6.99	567,000.00
2012/12/28	6.97	7.05	7.01	1,047,000.00
2012/12/27	6.98	7.01	7.00	1,086,000.00
2012/12/26	6.92	6.98	6.97	318,000.00
2012/12/25	6.95	7.00	7.00	697,000.00
2012/12/24	6.95	7.00	7.00	697,000.00
2012/12/21	7.01	7.04	7.01	2,274,000.00
2012/12/20	7.02	7.15	7.15	2,190,000.00
2012/12/19	6.90	7.03	7.03	2,821,000.00
2012/12/18	6.92	7.02	7.01	2,923,000.00
2012/12/17	6.84	6.93	6.93	1,480,000.00
2012/12/14	6.80	6.90	6.90	2,710,000.00
2012/12/13	6.87	6.90	6.90	1,638,000.00
2012/12/12	6.82	6.86	6.86	1,349,000.00
2012/12/11	6.86	6.91	6.91	1,790,000.00
2012/12/10	6.82	6.92	6.92	2,337,000.00
2012/12/07	6.67	6.78	6.76	3,266,000.00
2012/12/06	6.47	6.61	6.60	3,108,000.00
2012/12/05	6.38	6.44	6.43	1,282,000.00
2012/12/04	6.39	6.42	6.42	1,641,000.00
2012/12/03	6.44	6.50	6.50	1,688,000.00
2012/11/30	6.49	6.54	6.54	2,176,000.00
2012/11/29	6.43	6.54	6.54	2,222,000.00
2012/11/28	6.37	6.46	6.46	2,424,000.00
2012/11/27	6.50	6.54	6.52	1,669,000.00
2012/11/26	6.55	6.64	6.64	1,554,000.00
2012/11/23	6.56	6.59	6.56	569,000.00
2012/11/22	6.48	6.59	6.59	1,153,000.00
2012/11/21	6.50	6.53	6.50	1,522,000.00
2012/11/15	6.51	6.61	6.61	1,001,000.00
2012/11/14	6.55	6.62	6.62	2,419,000.00
2012/11/13	6.61	6.67	6.67	1,136,000.00
2012/11/12	6.61	6.67	6.67	1,136,000.00
2012/11/09	6.60	6.69	6.69	1,194,000.00
2012/11/08	6.56	6.70	6.67	1,820,000.00
2012/11/07	6.54	6.70	6.70	3,108,000.00
2012/11/06	6.49	6.53	6.50	2,792,000.00
2012/11/05	6.45	6.55	6.55	2,072,000.00
2012/11/02	6.44	6.62	6.60	3,237,000.00
2012/11/01	6.37	6.45	6.45	2,137,000.00
2012/10/31	6.29	6.36	6.35	1,727,000.00
2012/10/30	6.29	6.32	6.30	1,942,000.00
2012/10/29	6.22	6.31	6.30	3,399,000.00
2012/10/26	6.09	6.21	6.19	2,628,000.00
2012/10/25	6.09	6.21	6.19	2,628,000.00
2012/10/24	5.93	6.15	6.14	3,042,000.00
2012/10/23	5.93	5.97	5.97	1,306,000.00
2012/10/22	5.88	5.97	5.95	1,183,000.00
2012/10/19	5.94	5.97	5.96	1,734,000.00
2012/10/18	5.98	6.02	6.02	1,266,000.00
2012/10/17	6.02	6.04	6.03	1,500,000.00
2012/10/15	5.94	6.00	6.00	1,078,000.00
2012/10/12	5.93	5.95	5.94	550,000.00
2012/10/11	5.91	5.97	5.97	1,311,000.00
2012/10/10	5.99	6.01	6.01	1,083,000.00
2012/10/09	6.03	6.04	6.04	1,892,000.00
2012/10/08	6.00	6.05	6.05	976,000.00
2012/10/05	6.05	6.09	6.08	1,589,000.00
2012/10/04	6.02	6.05	6.03	1,991,000.00
2012/10/03	6.11	6.19	6.19	2,215,000.00
2012/10/02	6.05	6.21	6.20	1,463,000.00
2012/10/01	5.96	6.05	6.03	1,002,000.00
2012/09/28	5.99	6.01	6.01	1,763,000.00
2012/09/27	5.96	6.00	6.00	1,797,000.00
2012/09/26	5.93	6.00	6.00	2,055,000.00
2012/09/25	5.99	6.00	6.00	1,728,000.00
2012/09/24	5.91	6.03	6.03	1,972,000.00
2012/09/21	5.93	5.95	5.94	4,154,000.00
2012/09/20	5.95	5.96	5.96	985,000.00
2012/09/19	5.96	6.03	6.02	2,240,000.00
2012/09/18	6.01	6.03	6.03	1,143,000.00
2012/09/17	6.03	6.04	6.03	1,510,000.00
2012/09/14	6.05	6.10	6.10	3,016,000.00
2012/09/13	5.91	5.97	5.97	1,263,000.00
2012/09/12	5.93	6.06	6.05	2,013,000.00
2012/09/11	5.87	5.90	5.88	801,000.00
2012/09/10	5.88	5.91	5.88	832,000.00
2012/09/07	5.92	6.01	6.00	1,746,000.00
2012/09/06	5.81	5.90	5.89	3,000,000.00
2012/09/05	5.81	5.94	5.94	1,894,000.00
2012/09/04	6.01	6.05	6.01	1,135,000.00
2012/09/03	6.05	6.08	6.06	836,000.00
2012/08/31	6.05	6.10	6.10	1,026,000.00
2012/08/30	6.05	6.10	6.08	940,000.00
2012/08/28	6.06	6.12	6.10	1,897,000.00
2012/08/27	6.04	6.09	6.08	725,000.00
2012/08/24	6.01	6.09	6.09	1,038,000.00
2012/08/23	6.13	6.16	6.13	1,718,000.00
2012/08/22	6.11	6.16	6.15	931,000.00
2012/08/21	6.11	6.15	6.13	1,912,000.00
2012/08/20	6.15	6.19	6.19	1,106,000.00
2012/08/17	6.15	6.19	6.19	1,106,000.00
2012/08/16	6.11	6.14	6.11	1,893,000.00
2012/08/15	6.16	6.18	6.16	1,486,000.00
2012/08/14	6.16	6.26	6.24	1,625,000.00
2012/08/13	6.15	6.18	6.18	1,099,000.00
2012/08/10	6.14	6.17	6.17	1,309,000.00
2012/08/09	6.00	6.12	6.12	1,499,000.00
2012/08/08	6.00	6.12	6.12	1,499,000.00
2012/08/07	6.09	6.10	6.09	769,000.00
2012/08/06	6.12	6.15	6.12	1,323,000.00
2012/08/03	6.01	6.14	6.13	2,069,000.00
2012/08/02	6.12	6.18	6.17	5,125,000.00
2012/08/01	5.99	6.54	6.50	6,640,000.00
2012/07/31	5.88	6.00	6.00	2,039,000.00
2012/07/30	5.88	5.92	5.89	719,000.00
2012/07/27	5.87	5.90	5.90	1,564,000.00
2012/07/26	5.88	5.90	5.88	1,182,000.00
2012/07/25	5.89	5.94	5.94	1,508,000.00
2012/07/24	5.88	5.90	5.88	652,000.00
2012/07/23	5.89	5.93	5.93	1,086,000.00
2012/07/20	5.90	5.95	5.95	1,020,000.00
2012/07/19	5.88	5.93	5.92	1,114,000.00
2012/07/18	5.83	5.89	5.88	1,923,000.00
2012/07/17	5.89	5.95	5.93	3,723,000.00
2012/07/16	5.87	5.90	5.89	1,461,000.00
2012/07/13	5.86	5.98	5.98	1,437,000.00
2012/07/12	5.86	5.90	5.90	1,109,000.00
2012/07/11	5.74	5.91	5.91	1,657,000.00
2012/07/10	5.80	5.86	5.84	2,055,000.00
2012/07/09	5.88	5.90	5.88	1,047,000.00
2012/07/06	5.96	6.04	6.04	1,467,000.00
2012/07/05	5.95	6.01	6.00	814,000.00
2012/07/04	5.87	5.97	5.97	2,732,000.00
2012/07/03	5.74	5.86	5.85	2,639,000.00
2012/07/02	5.71	5.74	5.74	377,000.00
2012/06/29	5.56	5.71	5.71	1,668,000.00
2012/06/28	5.56	5.60	5.56	1,129,000.00
2012/06/27	5.56	5.68	5.67	2,007,000.00
2012/06/26	5.48	5.59	5.57	2,217,000.00
2012/06/25	5.46	5.52	5.52	4,370,000.00
2012/06/22	5.56	5.59	5.59	1,347,000.00
2012/06/21	5.60	5.68	5.68	1,028,000.00
2012/06/20	5.73	5.74	5.73	376,000.00
2012/06/19	5.74	5.80	5.80	1,429,000.00
2012/06/18	5.58	5.71	5.71	1,369,000.00
2012/06/15	5.48	5.56	5.55	2,971,000.00
2012/06/14	5.49	5.51	5.51	1,252,000.00
2012/06/13	5.43	5.50	5.48	1,788,000.00
2012/06/12	5.45	5.59	5.56	1,547,000.00
2012/06/11	5.46	5.49	5.48	1,141,000.00
2012/06/08	5.38	5.44	5.41	1,928,000.00
2012/06/07	5.45	5.47	5.45	3,188,000.00
2012/06/06	5.46	5.63	5.63	1,880,000.00
2012/06/05	5.40	5.43	5.42	2,928,000.00
2012/06/04	5.41	5.43	5.41	2,134,000.00
2012/06/01	5.52	5.63	5.63	1,242,000.00
2012/05/31	5.60	5.64	5.60	2,419,000.00
2012/05/30	5.71	5.74	5.73	1,337,000.00
2012/05/29	5.72	5.82	5.82	1,251,000.00
2012/05/28	5.65	5.74	5.73	2,393,000.00
2012/05/25	5.69	5.72	5.71	5,520,000.00
2012/05/24	5.73	5.79	5.79	2,334,000.00
2012/05/23	5.60	5.72	5.72	2,167,000.00
2012/05/22	5.72	5.88	5.88	1,659,000.00
2012/05/21	5.69	5.80	5.80	1,585,000.00
2012/05/18	5.46	5.75	5.71	2,235,000.00
2012/05/17	5.79	5.80	5.80	1,306,000.00
2012/05/16	5.85	5.88	5.85	2,307,000.00
2012/05/15	5.84	5.99	5.99	2,669,000.00
2012/05/14	5.91	5.99	5.99	1,257,000.00
2012/05/11	5.95	6.00	5.98	1,251,000.00
2012/05/10	5.82	6.04	6.01	3,545,000.00
2012/05/09	5.95	6.03	6.00	2,024,000.00
2012/05/08	5.91	5.95	5.95	2,014,000.00
2012/05/07	5.90	5.94	5.91	3,512,000.00
2012/05/04	6.15	6.22	6.22	819,000.00
2012/05/03	6.18	6.20	6.18	1,771,000.00
2012/05/02	6.19	6.25	6.24	2,014,000.00
2012/05/01	6.12	6.21	6.21	1,047,000.00
2012/04/30	6.12	6.21	6.21	1,047,000.00
2012/04/27	6.13	6.15	6.13	986,000.00
2012/04/26	6.18	6.25	6.22	827,000.00
2012/04/25	6.10	6.22	6.19	1,984,000.00
2012/04/24	6.23	6.30	6.30	2,261,000.00
2012/04/23	6.18	6.20	6.20	1,825,000.00
2012/04/20	6.16	6.25	6.24	3,457,000.00
2012/04/19	6.19	6.23	6.23	2,279,000.00
2012/04/18	6.26	6.30	6.30	2,217,000.00
2012/04/17	6.19	6.30	6.30	2,517,000.00
2012/04/16	6.09	6.30	6.30	2,397,000.00
2012/04/12	5.89	5.98	5.98	1,618,000.00
2012/04/11	5.83	5.88	5.85	1,923,000.00
2012/04/10	5.84	5.99	5.99	1,042,000.00
2012/04/09	5.83	5.90	5.90	978,000.00
2012/04/06	5.65	5.99	5.99	2,090,000.00
2012/04/05	5.65	5.99	5.99	2,090,000.00
2012/04/04	5.74	5.79	5.78	1,698,000.00
2012/04/03	5.81	5.94	5.91	3,475,000.00
2012/04/02	5.85	5.94	5.92	2,770,000.00
2012/03/30	5.71	5.84	5.81	6,512,000.00
2012/03/29	5.57	5.70	5.67	2,279,000.00
2012/03/28	5.58	5.62	5.62	1,253,000.00
2012/03/27	5.54	5.59	5.58	2,738,000.00
2012/03/26	5.51	5.53	5.51	1,167,000.00
2012/03/23	5.50	5.51	5.50	1,600,000.00
2012/03/22	5.50	5.51	5.50	3,042,000.00
2012/03/21	5.64	5.67	5.67	1,434,000.00
2012/03/20	5.65	5.73	5.73	1,363,000.00
2012/03/19	5.67	5.72	5.72	1,984,000.00
2012/03/16	5.63	5.66	5.65	2,670,000.00
2012/03/15	5.72	5.77	5.76	1,009,000.00
2012/03/14	5.65	5.78	5.78	1,915,000.00
2012/03/13	5.62	5.68	5.68	1,014,000.00
2012/03/12	5.57	5.61	5.57	876,000.00
2012/03/09	5.65	5.70	5.65	1,044,000.00
2012/03/08	5.63	5.83	5.83	1,466,000.00
2012/03/07	5.54	5.63	5.62	1,778,000.00
2012/03/06	5.51	5.63	5.63	3,247,000.00
2012/03/05	5.58	5.79	5.79	2,801,000.00
2012/03/02	5.50	5.60	5.60	1,552,000.00
2012/03/01	5.50	5.54	5.52	3,300,000.00
2012/02/29	5.46	5.54	5.53	3,186,000.00
2012/02/28	5.55	5.60	5.60	2,011,000.00
2012/02/27	5.53	5.59	5.59	2,071,000.00
2012/02/24	5.51	5.72	5.72	2,611,000.00
2012/02/23	5.47	5.48	5.48	3,719,000.00
2012/02/22	5.52	5.57	5.52	2,337,000.00
2012/02/21	5.61	5.66	5.66	3,101,000.00
2012/02/20	5.63	5.74	5.73	2,643,000.00
2012/02/17	5.57	5.65	5.64	4,596,000.00
2012/02/16	5.71	5.75	5.71	6,723,000.00
2012/02/15	5.63	5.79	5.79	7,648,000.00
2012/02/14	5.42	5.57	5.54	3,185,000.00
2012/02/13	5.36	5.43	5.42	2,818,000.00
2012/02/10	5.53	5.57	5.56	3,618,000.00
2012/02/09	5.32	5.54	5.54	4,055,000.00
2012/02/08	5.21	5.34	5.33	3,926,000.00
2012/02/07	5.16	5.21	5.21	875,000.00
2012/02/06	5.17	5.20	5.19	2,024,000.00
2012/02/03	5.10	5.15	5.11	2,281,000.00
2012/02/02	5.06	5.08	5.08	2,740,000.00
2012/02/01	5.08	5.18	5.18	3,467,000.00
2012/01/31	5.00	5.16	5.15	4,434,000.00
2012/01/30	5.19	5.26	5.26	2,426,000.00
2012/01/27	5.24	5.35	5.35	2,083,000.00
2012/01/26	5.23	5.28	5.28	1,020,000.00
2012/01/25	5.14	5.25	5.25	1,057,000.00
2012/01/24	5.00	5.27	5.27	2,583,000.00
2012/01/23	5.00	5.27	5.27	2,583,000.00
2012/01/20	5.00	5.27	5.27	2,583,000.00
2012/01/19	4.76	5.00	5.00	6,615,000.00
2012/01/18	4.73	4.77	4.75	2,942,000.00
2012/01/17	4.82	4.91	4.90	2,452,000.00
2012/01/16	4.81	4.83	4.82	1,748,000.00
2012/01/13	4.82	4.97	4.97	2,362,000.00
2012/01/12	4.80	4.82	4.82	959,000.00
2012/01/11	4.92	5.00	5.00	2,054,000.00
2012/01/10	4.81	4.90	4.89	1,201,000.00
2012/01/09	4.71	4.83	4.83	1,545,000.00
2012/01/06	4.84	4.90	4.90	2,354,000.00
2012/01/05	4.80	4.89	4.89	2,184,000.00
2012/01/04	4.80	4.83	4.83	1,498,000.00
2012/01/03	4.58	4.72	4.72	653,000.00
2012/01/02	4.51	4.56	4.54	744,000.00
2011/12/30	4.51	4.56	4.54	626,000.00
2011/12/29	4.58	4.63	4.58	1,352,000.00
2011/12/28	4.67	4.77	4.76	391,000.00
2011/12/27	4.65	4.70	4.70	84,000.00
2011/12/26	4.64	4.65	4.65	506,000.00
2011/12/23	4.64	4.65	4.65	506,000.00
2011/12/22	4.60	4.69	4.69	480,000.00
2011/12/21	4.58	4.65	4.64	1,217,000.00
2011/12/20	4.47	4.52	4.50	1,947,000.00
2011/12/19	4.46	4.52	4.51	1,896,000.00
2011/12/16	4.58	4.59	4.58	2,439,000.00
2011/12/15	4.63	4.65	4.63	1,886,000.00
2011/12/14	4.70	4.75	4.75	1,475,000.00
2011/12/13	4.67	4.74	4.70	980,000.00
2011/12/12	4.65	4.70	4.70	1,480,000.00
2011/12/09	4.69	4.76	4.72	840,000.00
2011/12/08	4.74	4.82	4.82	1,782,000.00
2011/12/07	4.78	4.90	4.90	1,489,000.00
2011/12/06	4.71	4.76	4.74	2,220,000.00
2011/12/05	4.72	4.76	4.76	2,247,000.00
2011/12/02	4.71	4.77	4.76	1,195,000.00
2011/12/01	4.67	4.78	4.78	2,776,000.00
2011/11/30	4.50	4.53	4.52	2,361,000.00
2011/11/29	4.51	4.54	4.54	2,876,000.00
2011/11/28	4.43	4.52	4.50	3,369,000.00
2011/11/25	4.51	4.55	4.55	426,000.00
2011/11/24	4.50	4.54	4.53	2,771,000.00
2011/11/23	4.50	4.55	4.55	2,436,000.00
2011/11/22	4.56	4.62	4.62	2,168,000.00
2011/11/21	4.60	4.68	4.64	1,499,000.00
2011/11/18	4.63	4.72	4.63	1,293,000.00
2011/11/17	4.68	4.72	4.70	1,248,000.00
2011/11/16	4.75	4.77	4.75	2,123,000.00
2011/11/15	4.80	4.86	4.85	1,268,000.00
2011/11/14	4.85	4.86	4.85	3,690,000.00
2011/11/10	4.56	4.64	4.61	4,670,000.00
2011/11/09	4.89	4.91	4.91	1,963,000.00
2011/11/08	4.92	5.00	5.00	1,664,000.00
2011/11/07	4.89	5.03	5.03	2,727,000.00
2011/11/04	4.89	5.03	5.03	2,727,000.00
2011/11/03	4.77	4.87	4.86	4,472,000.00
2011/11/02	4.81	4.93	4.93	7,655,000.00
2011/11/01	5.15	5.22	5.21	1,444,000.00
2011/10/31	5.17	5.30	5.30	2,892,000.00
2011/10/28	5.04	5.25	5.25	3,553,000.00
2011/10/27	4.79	5.19	5.09	3,998,000.00
2011/10/26	4.73	4.80	4.80	4,547,000.00
2011/10/25	4.73	4.80	4.80	4,547,000.00
2011/10/24	4.65	4.78	4.77	3,035,000.00
2011/10/20	4.60	4.67	4.65	3,354,000.00
2011/10/19	4.77	4.79	4.78	1,876,000.00
2011/10/18	4.70	4.82	4.82	2,174,000.00
2011/10/17	4.76	5.00	5.00	1,858,000.00
2011/10/14	4.66	4.73	4.70	1,667,000.00
2011/10/13	4.80	4.98	4.98	2,581,000.00
2011/10/12	4.62	4.84	4.84	1,101,000.00
2011/10/11	4.75	4.78	4.77	1,442,000.00
2011/10/10	4.55	4.79	4.79	2,652,000.00
2011/10/07	4.33	4.80	4.80	3,841,000.00
2011/10/06	4.21	4.40	4.40	6,144,000.00
2011/10/05	4.18	4.23	4.23	3,876,000.00
2011/10/04	4.17	4.32	4.30	4,300,000.00
2011/10/03	4.18	4.51	4.48	3,035,000.00
2011/09/30	4.48	4.50	4.48	2,514,000.00
2011/09/29	4.40	4.65	4.65	2,579,000.00
2011/09/28	4.45	4.54	4.54	4,634,000.00
2011/09/27	4.41	4.49	4.49	3,980,000.00
2011/09/26	4.24	4.40	4.37	5,350,000.00
2011/09/23	4.42	4.63	4.60	8,513,000.00
2011/09/22	4.84	4.85	4.85	3,575,000.00
2011/09/21	4.96	5.23	5.20	2,371,000.00
2011/09/20	4.90	5.01	5.00	2,636,000.00
2011/09/19	4.96	4.99	4.98	2,476,000.00
2011/09/16	4.97	5.13	5.10	5,129,000.00
2011/09/15	4.86	4.90	4.90	4,007,000.00
2011/09/14	4.98	4.98	4.98	5,247,000.00
2011/09/13	5.14	5.15	5.14	2,599,000.00
2011/09/12	5.36	5.38	5.36	1,743,000.00
2011/09/09	5.57	5.63	5.63	1,179,000.00
2011/09/08	5.66	5.75	5.74	791,000.00
2011/09/07	5.67	5.77	5.77	1,237,000.00
2011/09/06	5.56	5.68	5.64	996,000.00
2011/09/05	5.67	5.70	5.70	1,637,000.00
2011/09/02	5.73	5.82	5.80	2,319,000.00
2011/09/01	5.68	5.91	5.91	2,201,000.00
2011/08/31	5.55	5.80	5.80	4,575,000.00
2011/08/30	5.36	5.46	5.46	1,812,000.00
2011/08/29	5.36	5.46	5.46	1,812,000.00
2011/08/26	5.23	5.38	5.36	3,641,000.00
2011/08/25	5.40	5.47	5.40	2,127,000.00
2011/08/24	5.30	5.31	5.30	2,474,000.00
2011/08/23	5.29	5.57	5.56	3,977,000.00
2011/08/22	5.16	5.42	5.42	2,762,000.00
2011/08/19	5.31	5.41	5.40	4,249,000.00
2011/08/18	5.62	5.71	5.70	1,962,000.00
2011/08/17	5.75	5.79	5.75	2,580,000.00
2011/08/16	5.91	5.96	5.93	3,663,000.00
2011/08/15	5.94	6.00	6.00	5,551,000.00
2011/08/12	5.73	5.98	5.98	6,379,000.00
2011/08/11	5.45	5.67	5.66	8,182,000.00
2011/08/10	5.84	5.88	5.84	7,145,000.00
2011/08/09	6.00	6.25	6.20	4,014,000.00
2011/08/08	6.00	6.25	6.20	4,014,000.00
2011/08/05	6.50	6.55	6.52	2,147,000.00
2011/08/04	6.71	6.82	6.80	1,913,000.00
2011/08/03	6.74	6.83	6.80	1,837,000.00
2011/08/02	6.90	6.97	6.97	2,302,000.00
2011/08/01	6.73	6.97	6.97	3,948,000.00
2011/07/29	6.63	6.75	6.72	2,488,000.00
2011/07/28	6.62	6.65	6.63	1,232,000.00
2011/07/27	6.60	6.62	6.60	1,482,000.00
2011/07/26	6.61	6.65	6.65	1,797,000.00
2011/07/25	6.59	6.69	6.69	2,249,000.00
2011/07/22	6.65	6.74	6.73	2,885,000.00
2011/07/21	6.54	6.64	6.63	2,911,000.00
2011/07/20	6.62	6.65	6.63	3,248,000.00
2011/07/19	6.62	6.74	6.71	2,104,000.00
2011/07/18	6.63	6.81	6.81	1,797,000.00
2011/07/15	6.51	6.69	6.68	3,244,000.00
2011/07/14	6.73	6.75	6.73	1,347,000.00
2011/07/13	6.76	6.81	6.80	828,000.00
2011/07/12	6.78	6.88	6.86	1,592,000.00
2011/07/11	6.82	6.90	6.90	2,901,000.00
2011/07/08	7.00	7.04	7.03	1,200,000.00
2011/07/07	6.95	7.00	7.00	1,107,000.00
2011/07/06	6.91	6.96	6.96	2,695,000.00
2011/07/05	7.06	7.08	7.06	2,074,000.00
2011/07/04	7.13	7.26	7.26	1,775,000.00
2011/07/01	7.16	7.20	7.20	2,014,000.00
2011/06/30	7.02	7.12	7.12	2,549,000.00
2011/06/29	6.99	7.05	7.05	2,078,000.00
2011/06/28	6.98	7.06	7.06	5,244,000.00
2011/06/27	7.00	7.05	7.05	1,711,000.00
2011/06/24	7.07	7.10	7.10	3,262,000.00
2011/06/23	7.04	7.07	7.07	3,947,000.00
2011/06/22	7.25	7.31	7.30	1,261,000.00
2011/06/21	7.25	7.31	7.28	2,251,000.00
2011/06/20	7.30	7.34	7.32	1,392,000.00
2011/06/17	7.29	7.30	7.29	3,588,000.00
2011/06/16	7.27	7.37	7.34	2,039,000.00
2011/06/15	7.29	7.44	7.44	988,000.00
2011/06/14	7.27	7.36	7.36	1,686,000.00
2011/06/13	7.29	7.33	7.33	1,331,000.00
2011/06/10	7.33	7.33	7.33	1,630,000.00
2011/06/09	7.39	7.43	7.40	2,957,000.00
2011/06/08	7.38	7.43	7.43	3,318,000.00
2011/06/07	7.35	7.39	7.35	1,948,000.00
2011/06/06	7.30	7.41	7.38	1,409,000.00
2011/06/03	7.35	7.42	7.42	3,592,000.00
2011/06/02	7.37	7.42	7.40	2,097,000.00
2011/06/01	7.43	7.45	7.45	861,000.00
2011/05/31	7.41	7.44	7.41	1,480,000.00
2011/05/30	7.41	7.43	7.41	1,003,000.00
2011/05/27	7.37	7.40	7.40	567,000.00
2011/05/26	7.38	7.40	7.40	387,000.00
2011/05/25	7.36	7.40	7.38	1,650,000.00
2011/05/24	7.36	7.41	7.41	744,000.00
2011/05/23	7.33	7.40	7.36	1,822,000.00
2011/05/20	7.42	7.48	7.48	2,551,000.00
2011/05/19	7.34	7.42	7.42	2,406,000.00
2011/05/18	7.38	7.47	7.42	2,779,000.00
2011/05/16	7.30	7.35	7.34	570,000.00
2011/05/13	7.27	7.34	7.34	1,223,000.00
2011/05/12	7.26	7.31	7.31	2,788,000.00
2011/05/11	7.33	7.44	7.44	1,069,000.00
2011/05/10	7.29	7.39	7.39	784,000.00
2011/05/09	7.29	7.38	7.35	769,000.00
2011/05/06	7.27	7.35	7.35	2,077,000.00
2011/05/05	7.34	7.50	7.50	4,866,000.00
2011/05/04	7.36	7.44	7.44	2,609,000.00
2011/05/03	7.28	7.40	7.40	1,990,000.00
2011/04/29	7.37	7.49	7.49	1,629,000.00
2011/04/28	7.20	7.40	7.40	1,724,000.00
2011/04/27	7.15	7.29	7.29	1,323,000.00
2011/04/26	7.14	7.19	7.19	1,283,000.00
2011/04/25	7.17	7.23	7.18	328,000.00
2011/04/21	7.09	7.18	7.17	1,176,000.00
2011/04/20	7.07	7.12	7.10	1,939,000.00
2011/04/19	7.03	7.10	7.09	1,358,000.00
2011/04/18	7.12	7.18	7.14	1,035,000.00
2011/04/15	7.15	7.21	7.21	4,519,000.00
2011/04/14	7.01	7.20	7.20	1,572,000.00
2011/04/13	6.93	7.09	7.05	2,523,000.00
2011/04/12	6.92	7.03	7.00	2,010,000.00
2011/04/11	6.95	7.05	7.05	2,406,000.00
2011/04/08	6.92	7.02	7.02	1,812,000.00
2011/04/07	6.88	6.94	6.93	2,754,000.00
2011/04/06	7.02	7.07	7.05	1,509,000.00
2011/04/05	7.00	7.05	7.05	1,413,000.00
2011/04/04	6.95	7.02	7.02	3,562,000.00
2011/04/01	6.97	7.00	7.00	2,098,000.00
2011/03/31	6.98	7.02	7.00	2,899,000.00
2011/03/30	7.03	7.08	7.08	1,753,000.00
2011/03/29	6.92	7.06	7.05	2,409,000.00
2011/03/28	6.98	7.17	7.17	1,247,000.00
2011/03/25	6.91	7.20	7.20	1,274,000.00
2011/03/24	6.79	6.95	6.95	2,821,000.00
2011/03/23	6.71	6.82	6.82	1,437,000.00
2011/03/22	6.65	6.73	6.70	2,215,000.00
2011/03/21	6.60	6.82	6.77	1,538,000.00
2011/03/18	6.42	6.75	6.75	4,154,000.00
2011/03/17	6.28	6.47	6.46	2,964,000.00
2011/03/16	6.56	6.66	6.65	1,687,000.00
2011/03/15	6.50	6.66	6.65	2,466,000.00
2011/03/14	6.79	6.85	6.83	1,392,000.00
2011/03/11	6.76	6.94	6.94	2,156,000.00
2011/03/10	6.83	6.98	6.90	1,999,000.00
2011/03/09	6.92	6.98	6.98	1,222,000.00
2011/03/08	7.00	7.06	7.06	3,800,000.00
2011/03/07	7.03	7.13	7.13	1,409,000.00
2011/03/04	6.96	7.10	7.10	2,406,000.00
2011/03/03	6.83	6.84	6.84	1,987,000.00
2011/03/02	6.79	6.83	6.81	2,436,000.00
2011/03/01	6.80	6.89	6.87	2,155,000.00
2011/02/28	6.52	6.85	6.85	2,775,000.00
2011/02/25	6.10	6.61	6.60	5,236,000.00
2011/02/24	6.38	6.40	6.38	2,889,000.00
2011/02/23	6.42	6.53	6.53	2,958,000.00
2011/02/22	6.32	6.39	6.39	3,277,000.00
2011/02/21	6.65	6.69	6.69	3,729,000.00
2011/02/18	6.61	6.65	6.64	2,506,000.00
2011/02/17	6.58	6.66	6.64	2,573,000.00
2011/02/16	6.71	6.77	6.75	1,212,000.00
2011/02/15	6.68	6.72	6.69	2,236,000.00
2011/02/14	6.64	6.87	6.87	2,339,000.00
2011/02/11	6.40	6.58	6.58	3,153,000.00
2011/02/10	6.51	6.61	6.60	5,027,000.00
2011/02/09	6.83	6.85	6.83	3,491,000.00
2011/02/08	6.90	6.91	6.90	2,301,000.00
2011/02/07	6.96	7.03	7.00	4,023,000.00
2011/02/02	7.14	7.21	7.18	1,236,000.00
2011/02/01	7.07	7.30	7.30	1,269,000.00
2011/01/31	7.04	7.05	7.04	1,954,000.00
2011/01/28	7.21	7.23	7.23	581,000.00
2011/01/27	7.20	7.29	7.28	1,126,000.00
2011/01/26	7.21	7.27	7.24	872,000.00
2011/01/25	7.25	7.28	7.27	889,000.00
2011/01/24	7.16	7.20	7.19	957,000.00
2011/01/21	7.11	7.16	7.14	1,264,000.00
2011/01/20	7.12	7.17	7.14	1,030,000.00
2011/01/19	7.30	7.33	7.30	1,147,000.00
2011/01/18	7.37	7.51	7.51	1,030,000.00
2011/01/17	7.30	7.35	7.35	1,184,000.00
2011/01/14	7.30	7.39	7.39	1,060,000.00
2011/01/13	7.08	7.32	7.32	1,522,000.00
2011/01/12	7.12	7.19	7.19	1,714,000.00
2011/01/11	7.03	7.32	7.32	1,954,000.00
2011/01/10	7.13	7.15	7.15	2,169,000.00
2011/01/07	7.04	7.25	7.24	2,584,000.00
2011/01/06	7.31	7.38	7.38	1,580,000.00
2011/01/05	7.47	7.48	7.48	1,931,000.00
2011/01/04	7.43	7.61	7.61	2,511,000.00
2011/01/03	7.27	7.40	7.40	498,000.00
2010/12/31	7.15	7.24	7.22	1,192,000.00
2010/12/30	7.05	7.16	7.15	773,000.00
2010/12/29	7.01	7.07	7.07	309,000.00
2010/12/28	6.99	7.05	7.02	609,000.00
2010/12/27	7.10	7.14	7.14	180,000.00
2010/12/24	7.04	7.15	7.13	727,000.00
2010/12/23	6.96	7.11	7.10	921,000.00
2010/12/22	6.85	6.97	6.96	1,381,000.00
2010/12/21	6.71	6.86	6.81	1,176,000.00
2010/12/20	6.74	6.80	6.78	1,245,000.00
2010/12/17	6.85	6.88	6.85	4,126,000.00
2010/12/16	6.82	7.05	7.05	2,492,000.00
2010/12/15	6.85	6.87	6.85	888,000.00
2010/12/14	6.86	6.90	6.88	1,986,000.00
2010/12/13	6.88	6.98	6.97	2,488,000.00
2010/12/10	7.03	7.08	7.05	637,000.00
2010/12/09	7.08	7.14	7.14	1,571,000.00
2010/12/08	7.04	7.13	7.12	1,024,000.00
2010/12/07	7.02	7.12	7.11	2,052,000.00
2010/12/06	7.06	7.11	7.06	1,526,000.00
2010/12/03	7.04	7.08	7.04	2,323,000.00
2010/12/02	7.04	7.30	7.30	3,540,000.00
2010/12/01	6.76	6.96	6.96	1,689,000.00
2010/11/30	6.78	6.87	6.78	1,712,000.00
2010/11/29	6.88	6.95	6.93	932,000.00
2010/11/26	6.97	7.06	7.00	760,000.00
2010/11/25	6.89	7.08	7.04	1,028,000.00
2010/11/24	6.75	6.95	6.95	2,353,000.00
2010/11/23	6.84	6.90	6.90	3,395,000.00
2010/11/22	6.53	6.90	6.89	7,390,000.00
2010/11/19	6.76	6.87	6.85	2,824,000.00
2010/11/18	6.88	7.05	7.05	3,950,000.00
2010/11/17	7.10	7.20	7.20	2,109,000.00
2010/11/16	7.10	7.20	7.20	2,109,000.00
2010/11/12	7.05	7.29	7.29	2,150,000.00
2010/11/11	6.95	7.08	7.05	1,529,000.00
2010/11/10	6.91	7.00	6.93	1,617,000.00
2010/11/09	7.08	7.12	7.11	2,390,000.00
2010/11/08	7.13	7.27	7.27	3,189,000.00
2010/11/05	7.10	7.16	7.15	1,624,000.00
2010/11/04	7.10	7.16	7.15	1,584,000.00
2010/11/03	7.10	7.19	7.19	2,335,000.00
2010/11/02	7.05	7.19	7.19	2,550,000.00
2010/11/01	6.87	7.20	7.20	3,021,000.00
2010/10/29	6.73	6.90	6.90	2,029,000.00
2010/10/28	6.72	6.76	6.76	2,046,000.00
2010/10/27	6.72	6.75	6.72	2,385,000.00
2010/10/26	6.70	6.77	6.77	1,295,000.00
2010/10/25	6.63	6.75	6.74	950,000.00
2010/10/22	6.62	6.80	6.80	1,900,000.00
2010/10/21	6.62	6.70	6.62	708,000.00
2010/10/20	6.61	6.70	6.70	1,510,000.00
2010/10/19	6.65	6.77	6.76	1,213,000.00
2010/10/18	6.56	6.66	6.64	3,454,000.00
2010/10/15	6.60	6.65	6.65	1,778,000.00
2010/10/14	6.63	6.65	6.64	1,880,000.00
2010/10/13	6.53	6.61	6.59	5,581,000.00
2010/10/12	6.63	6.68	6.68	2,021,000.00
2010/10/11	6.53	6.63	6.63	1,250,000.00
2010/10/08	6.52	6.57	6.57	899,000.00
2010/10/07	6.58	6.63	6.63	1,539,000.00
2010/10/06	6.49	6.65	6.65	3,704,000.00
2010/10/05	6.41	6.43	6.42	2,324,000.00
2010/10/04	6.34	6.59	6.59	3,870,000.00
2010/10/01	6.14	6.34	6.33	1,263,000.00
2010/09/30	5.97	6.21	6.21	3,271,000.00
2010/09/28	6.10	6.15	6.10	1,851,000.00
2010/09/27	5.97	6.20	6.20	5,443,000.00
2010/09/24	5.96	6.02	6.01	1,423,000.00
2010/09/23	6.01	6.06	6.06	2,218,000.00
2010/09/22	5.99	6.03	6.00	1,223,000.00
2010/09/21	5.97	5.98	5.97	1,955,000.00
2010/09/16	5.96	5.97	5.97	1,988,000.00
2010/09/15	5.98	6.03	6.03	2,978,000.00
2010/09/14	5.97	6.00	6.00	3,184,000.00
2010/09/13	5.84	6.10	6.10	5,306,000.00
2010/09/10	5.62	5.75	5.75	2,684,000.00
2010/09/09	5.62	5.75	5.75	2,684,000.00
2010/09/08	5.59	5.60	5.60	1,495,000.00
2010/09/07	5.54	5.62	5.62	2,172,000.00
2010/09/06	5.49	5.54	5.54	1,385,000.00
2010/09/03	5.50	5.52	5.50	989,000.00
2010/09/02	5.52	5.55	5.54	1,242,000.00
2010/09/01	5.39	5.46	5.46	1,712,000.00
2010/08/31	5.26	5.38	5.37	2,213,000.00
2010/08/30	5.22	5.28	5.28	1,358,000.00
2010/08/27	5.31	5.41	5.40	1,477,000.00
2010/08/26	5.30	5.33	5.32	2,307,000.00
2010/08/25	5.31	5.39	5.39	1,771,000.00
2010/08/24	5.31	5.35	5.35	2,380,000.00
2010/08/23	5.39	5.41	5.41	2,089,000.00
2010/08/20	5.38	5.42	5.41	2,379,000.00
2010/08/19	5.39	5.50	5.50	1,840,000.00
2010/08/18	5.39	5.41	5.40	2,448,000.00
2010/08/13	5.32	5.36	5.35	1,596,000.00
2010/08/12	5.32	5.36	5.34	1,279,000.00
2010/08/11	5.39	5.43	5.43	1,082,000.00
2010/08/10	5.38	5.42	5.42	866,000.00
2010/08/09	5.32	5.42	5.40	1,236,000.00
2010/08/06	5.32	5.42	5.40	1,236,000.00
2010/08/05	5.37	5.43	5.42	2,656,000.00
2010/08/04	5.26	5.37	5.37	3,174,000.00
2010/08/03	5.31	5.41	5.41	2,886,000.00
2010/08/02	5.32	5.35	5.35	1,049,000.00
2010/07/30	5.29	5.36	5.36	2,582,000.00
2010/07/29	5.34	5.36	5.36	681,000.00
2010/07/28	5.34	5.38	5.38	653,000.00
2010/07/27	5.29	5.40	5.40	2,244,000.00
2010/07/26	5.27	5.30	5.27	1,561,000.00
2010/07/23	5.34	5.40	5.40	1,970,000.00
2010/07/22	5.20	5.35	5.35	2,526,000.00
2010/07/21	5.17	5.20	5.17	1,535,000.00
2010/07/20	5.14	5.20	5.19	2,346,000.00
2010/07/19	5.07	5.28	5.27	1,831,000.00
2010/07/16	5.11	5.17	5.16	1,677,000.00
2010/07/15	5.05	5.15	5.15	2,213,000.00
2010/07/14	5.02	5.05	5.05	1,468,000.00
2010/07/13	4.96	4.98	4.97	1,745,000.00
2010/07/12	5.04	5.08	5.04	1,158,000.00
2010/07/09	4.97	5.06	5.05	2,282,000.00
2010/07/08	4.92	4.98	4.97	3,046,000.00
2010/07/07	4.92	5.05	5.05	2,711,000.00
2010/07/06	4.79	4.92	4.92	2,419,000.00
2010/07/05	4.85	4.88	4.86	701,000.00
2010/07/02	4.89	4.92	4.89	2,946,000.00
2010/07/01	4.88	4.92	4.90	1,442,000.00
2010/06/30	4.88	4.99	4.98	1,171,000.00
2010/06/29	4.90	4.93	4.92	4,455,000.00
2010/06/28	4.95	4.97	4.97	1,220,000.00
2010/06/25	4.98	5.04	5.01	855,000.00
2010/06/24	5.05	5.07	5.06	838,000.00
2010/06/23	5.02	5.07	5.07	532,000.00
2010/06/22	5.02	5.09	5.07	1,038,000.00
2010/06/21	4.92	5.11	5.10	2,115,000.00
2010/06/18	4.84	4.85	4.84	919,000.00
2010/06/17	5.02	5.07	5.06	840,000.00
2010/06/16	5.11	5.14	5.11	1,295,000.00
2010/06/15	5.08	5.12	5.09	1,578,000.00
2010/06/14	5.04	5.09	5.08	1,875,000.00
2010/06/11	5.05	5.15	5.15	2,718,000.00
2010/06/10	4.96	5.07	5.07	2,362,000.00
2010/06/09	4.83	4.97	4.97	1,856,000.00
2010/06/08	4.85	4.90	4.90	1,604,000.00
2010/06/07	4.85	4.98	4.97	1,481,000.00
2010/06/04	4.87	4.95	4.95	2,742,000.00
2010/06/03	4.90	5.08	5.08	3,370,000.00
2010/06/02	4.76	4.94	4.94	2,488,000.00
2010/06/01	4.79	4.82	4.80	1,316,000.00
2010/05/31	4.71	4.86	4.78	1,658,000.00
2010/05/28	4.60	4.76	4.76	1,096,000.00
2010/05/27	4.60	4.76	4.76	1,096,000.00
2010/05/26	4.59	4.71	4.66	2,105,000.00
2010/05/25	4.56	4.59	4.58	3,401,000.00
2010/05/24	4.63	4.79	4.78	4,676,000.00
2010/05/21	4.58	4.68	4.68	4,389,000.00
2010/05/20	4.72	4.79	4.77	2,756,000.00
2010/05/19	4.71	4.76	4.71	4,503,000.00
2010/05/18	4.88	4.95	4.95	3,254,000.00
2010/05/17	4.92	4.97	4.96	1,780,000.00
2010/05/14	4.92	4.98	4.98	1,521,000.00
2010/05/13	4.93	4.96	4.96	767,000.00
2010/05/12	4.94	4.96	4.95	2,692,000.00
2010/05/11	4.99	5.04	5.04	2,124,000.00
2010/05/10	4.97	5.05	5.04	1,924,000.00
2010/05/07	4.84	5.01	5.00	5,161,000.00
2010/05/06	4.88	5.05	5.02	4,032,000.00
2010/05/05	4.99	5.02	5.01	7,686,000.00
2010/05/04	5.21	5.26	5.25	2,202,000.00
2010/05/03	5.20	5.33	5.33	4,366,000.00
2010/04/30	5.30	5.38	5.35	5,311,000.00
2010/04/29	5.30	5.38	5.35	5,311,000.00
2010/04/28	5.04	5.11	5.11	2,673,000.00
2010/04/27	5.06	5.16	5.15	1,952,000.00
2010/04/26	5.08	5.13	5.12	1,461,000.00
2010/04/23	5.06	5.13	5.12	2,201,000.00
2010/04/22	5.05	5.23	5.21	5,407,000.00
2010/04/21	5.05	5.23	5.21	5,407,000.00
2010/04/20	4.96	5.06	5.06	2,302,000.00
2010/04/19	5.00	5.05	5.02	1,777,000.00
2010/04/16	5.03	5.10	5.09	1,234,000.00
2010/04/15	5.08	5.14	5.13	1,307,000.00
2010/04/14	5.07	5.14	5.14	2,882,000.00
2010/04/13	4.98	5.08	5.08	1,977,000.00
2010/04/12	5.06	5.06	5.06	1,955,000.00
2010/04/09	5.11	5.16	5.16	2,298,000.00
2010/04/08	5.08	5.11	5.10	1,247,000.00
2010/04/07	5.05	5.13	5.13	1,424,000.00
2010/04/06	5.07	5.15	5.14	1,502,000.00
2010/04/05	5.00	5.03	5.03	850,000.00
2010/04/01	5.01	5.07	5.07	2,270,000.00
2010/03/31	4.94	5.08	5.07	6,914,000.00
2010/03/30	4.86	4.93	4.93	770,000.00
2010/03/29	4.84	4.90	4.90	1,361,000.00
2010/03/26	4.82	4.90	4.90	2,402,000.00
2010/03/25	4.79	4.82	4.82	1,318,000.00
2010/03/24	4.80	4.82	4.81	1,063,000.00
2010/03/23	4.81	4.86	4.85	2,356,000.00
2010/03/22	4.88	4.93	4.90	1,125,000.00
2010/03/19	4.78	4.93	4.93	2,278,000.00
2010/03/18	4.79	4.80	4.80	1,005,000.00
2010/03/17	4.86	4.95	4.94	1,077,000.00
2010/03/16	4.95	4.96	4.95	1,325,000.00
2010/03/15	4.91	4.95	4.95	1,060,000.00
2010/03/12	4.89	4.93	4.93	1,361,000.00
2010/03/11	4.85	4.90	4.90	1,130,000.00
2010/03/10	4.83	4.88	4.88	1,130,000.00
2010/03/09	4.82	4.87	4.87	1,459,000.00
2010/03/08	4.85	4.92	4.91	2,229,000.00
2010/03/05	4.77	4.81	4.80	1,974,000.00
2010/03/04	4.75	4.78	4.78	1,578,000.00
2010/03/03	4.62	4.80	4.80	2,158,000.00
2010/03/02	4.60	4.64	4.60	1,991,000.00
2010/03/01	4.58	4.64	4.64	1,162,000.00
2010/02/26	4.51	4.61	4.60	2,178,000.00
2010/02/25	4.48	4.53	4.52	1,196,000.00
2010/02/24	4.57	4.60	4.60	809,000.00
2010/02/23	4.55	4.66	4.65	2,829,000.00
2010/02/22	4.64	4.67	4.65	1,484,000.00
2010/02/19	4.62	4.66	4.65	3,379,000.00
2010/02/18	4.73	4.79	4.78	2,543,000.00
2010/02/17	4.72	4.80	4.80	4,084,000.00
2010/02/12	4.46	4.65	4.65	2,089,000.00
2010/02/11	4.48	4.56	4.55	862,000.00
2010/02/10	4.49	4.50	4.49	2,544,000.00
2010/02/09	4.40	4.58	4.58	3,495,000.00
2010/02/08	4.41	4.42	4.41	3,129,000.00
2010/02/05	4.38	4.45	4.45	3,264,000.00
2010/02/04	4.44	4.52	4.52	3,605,000.00
2010/02/03	4.52	4.57	4.56	2,533,000.00
2010/02/02	4.57	4.60	4.60	1,756,000.00
2010/02/01	4.60	4.62	4.62	3,648,000.00
2010/01/29	4.59	4.69	4.69	3,461,000.00
2010/01/28	4.62	4.68	4.66	3,577,000.00
2010/01/27	4.56	4.61	4.60	3,405,000.00
2010/01/26	4.63	4.67	4.66	4,443,000.00
2010/01/25	4.61	4.69	4.67	1,714,000.00
2010/01/22	4.58	4.67	4.66	6,025,000.00
2010/01/21	4.63	4.67	4.66	3,106,000.00
2010/01/20	4.65	4.69	4.69	1,884,000.00
2010/01/19	4.70	4.74	4.74	1,013,000.00
2010/01/18	4.72	4.74	4.74	1,212,000.00
2010/01/15	4.74	4.82	4.82	1,491,000.00
2010/01/14	4.75	4.80	4.80	1,430,000.00
2010/01/13	4.74	4.78	4.77	1,742,000.00
2010/01/12	4.80	4.82	4.82	1,485,000.00
2010/01/11	4.85	4.87	4.86	736,000.00
2010/01/08	4.75	4.86	4.85	1,706,000.00
2010/01/07	4.77	4.81	4.78	1,422,000.00
2010/01/06	4.87	4.88	4.87	1,025,000.00
2010/01/05	4.91	4.94	4.94	1,192,000.00
2010/01/04	4.86	4.96	4.96	937,000.00
2009/12/31	4.83	4.96	4.95	1,037,000.00
2009/12/30	4.78	4.82	4.81	592,000.00
2009/12/29	4.73	4.75	4.75	348,000.00
2009/12/28	4.74	4.77	4.75	809,000.00
2009/12/24	4.75	4.78	4.78	903,000.00
2009/12/23	4.71	4.80	4.77	1,751,000.00
2009/12/22	4.64	4.69	4.68	1,891,000.00
2009/12/21	4.70	4.71	4.70	1,035,000.00
2009/12/18	4.70	4.72	4.70	2,964,000.00
2009/12/17	4.84	4.90	4.84	3,153,000.00
2009/12/16	4.83	4.89	4.84	1,409,000.00
2009/12/15	4.86	4.89	4.88	2,078,000.00
2009/12/14	4.84	4.95	4.95	1,873,000.00
2009/12/11	4.83	4.90	4.90	2,041,000.00
2009/12/10	4.77	4.84	4.83	2,828,000.00
2009/12/09	4.75	4.83	4.83	1,731,000.00
2009/12/08	4.67	4.75	4.75	2,468,000.00
2009/12/07	4.70	4.76	4.75	1,503,000.00
2009/12/04	4.76	4.79	4.78	1,997,000.00
2009/12/03	4.74	4.84	4.84	4,080,000.00
2009/12/02	4.85	4.92	4.92	3,486,000.00
2009/12/01	4.87	4.90	4.90	2,353,000.00
2009/11/30	4.77	4.95	4.95	2,873,000.00
2009/11/26	4.80	4.87	4.87	2,319,000.00
2009/11/25	4.70	4.77	4.76	2,918,000.00
2009/11/24	4.67	4.72	4.70	1,249,000.00
2009/11/23	4.64	4.75	4.75	1,262,000.00
2009/11/20	4.62	4.71	4.65	1,485,000.00
2009/11/19	4.64	4.70	4.68	2,363,000.00
2009/11/18	4.65	4.70	4.70	3,354,000.00
2009/11/17	4.76	4.86	4.81	2,668,000.00
2009/11/16	4.83	4.89	4.88	3,948,000.00
2009/11/13	4.67	4.85	4.82	4,062,000.00
2009/11/12	4.70	4.73	4.71	2,335,000.00
2009/11/11	4.66	4.79	4.79	2,167,000.00
2009/11/10	4.66	4.73	4.73	1,656,000.00
2009/11/09	4.64	4.77	4.73	1,437,000.00
2009/11/06	4.66	4.70	4.66	1,806,000.00
2009/11/05	4.68	4.70	4.70	2,478,000.00
2009/11/04	4.64	4.73	4.73	3,836,000.00
2009/11/03	4.61	4.63	4.61	2,282,000.00
2009/11/02	4.70	4.74	4.72	2,529,000.00
2009/10/30	4.65	4.78	4.78	3,674,000.00
2009/10/29	4.49	4.62	4.60	2,541,000.00
2009/10/28	4.57	4.60	4.59	1,979,000.00
2009/10/27	4.51	4.63	4.63	3,288,000.00
2009/10/26	4.62	4.68	4.65	1,052,000.00
2009/10/23	4.66	4.77	4.73	2,878,000.00
2009/10/22	4.65	4.68	4.68	4,323,000.00
2009/10/21	4.64	4.67	4.66	3,109,000.00
2009/10/20	4.67	4.68	4.68	2,306,000.00
2009/10/19	4.64	4.70	4.70	1,350,000.00
2009/10/16	4.66	4.71	4.66	2,556,000.00
2009/10/15	4.71	4.72	4.72	3,009,000.00
2009/10/14	4.64	4.80	4.80	4,210,000.00
2009/10/13	4.64	4.70	4.64	1,827,000.00
2009/10/12	4.69	4.73	4.72	1,706,000.00
2009/10/09	4.62	4.70	4.70	3,782,000.00
2009/10/08	4.60	4.66	4.65	3,788,000.00
2009/10/07	4.52	4.60	4.60	5,982,000.00
2009/10/06	4.32	4.49	4.49	3,754,000.00
2009/10/05	4.23	4.32	4.27	2,023,000.00
2009/10/02	4.30	4.35	4.32	1,704,000.00
2009/10/01	4.33	4.38	4.38	668,000.00
2009/09/30	4.34	4.38	4.35	3,363,000.00
2009/09/29	4.36	4.41	4.40	2,095,000.00
2009/09/28	4.29	4.34	4.33	2,966,000.00
2009/09/25	4.10	4.38	4.38	4,802,000.00
2009/09/24	4.06	4.14	4.14	2,297,000.00
2009/09/23	4.06	4.13	4.13	1,246,000.00
2009/09/22	3.99	4.09	4.04	2,794,000.00
2009/09/18	4.01	4.09	4.08	3,535,000.00
2009/09/17	4.16	4.20	4.20	1,453,000.00
2009/09/16	4.20	4.25	4.25	1,581,000.00
2009/09/15	4.08	4.14	4.14	1,579,000.00
2009/09/14	4.06	4.12	4.06	1,756,000.00
2009/09/11	4.15	4.25	4.25	3,671,000.00
2009/09/10	4.04	4.16	4.16	3,066,000.00
2009/09/09	3.88	3.99	3.99	2,466,000.00
2009/09/08	3.88	3.92	3.90	1,489,000.00
2009/09/07	3.91	3.97	3.97	827,000.00
2009/09/04	3.86	3.93	3.93	930,000.00
2009/09/03	3.81	3.91	3.90	1,363,000.00
2009/09/02	3.78	3.82	3.81	2,149,000.00
2009/09/01	3.84	3.90	3.88	3,522,000.00
2009/08/31	3.98	4.07	4.07	2,881,000.00
2009/08/28	4.01	4.04	4.03	2,632,000.00
2009/08/27	4.00	4.07	4.04	4,014,000.00
2009/08/26	3.91	3.99	3.99	2,735,000.00
2009/08/25	3.79	3.94	3.94	1,814,000.00
2009/08/24	3.78	3.85	3.85	2,465,000.00
2009/08/21	3.72	3.77	3.76	3,274,000.00
2009/08/20	3.74	3.79	3.78	2,190,000.00
2009/08/19	3.74	3.77	3.77	3,356,000.00
2009/08/18	3.71	3.81	3.81	5,185,000.00
2009/08/17	3.80	3.87	3.86	3,551,000.00
2009/08/14	3.98	4.01	4.00	2,361,000.00
2009/08/13	3.91	4.00	3.95	4,443,000.00
2009/08/12	3.82	3.85	3.83	2,838,000.00
2009/08/11	3.80	3.84	3.81	3,115,000.00
2009/08/07	3.85	3.92	3.85	5,588,000.00
2009/08/06	3.91	3.97	3.96	3,713,000.00
2009/08/05	3.95	3.99	3.99	2,205,000.00
2009/08/04	4.07	4.10	4.10	4,601,000.00
2009/08/03	3.92	4.09	4.09	3,567,000.00
2009/07/31	3.89	3.90	3.89	6,177,000.00
2009/07/30	3.86	3.92	3.86	3,807,000.00
2009/07/29	3.85	3.90	3.90	2,987,000.00
2009/07/28	3.86	3.90	3.89	3,311,000.00
2009/07/27	3.86	3.90	3.90	1,631,000.00
2009/07/24	3.84	3.90	3.90	6,452,000.00
2009/07/23	3.70	3.80	3.80	3,732,000.00
2009/07/22	3.64	3.69	3.69	5,270,000.00
2009/07/21	3.61	3.65	3.65	2,449,000.00
2009/07/20	3.54	3.63	3.62	3,896,000.00
2009/07/17	3.59	3.63	3.62	1,833,000.00
2009/07/16	3.55	3.65	3.65	6,040,000.00
2009/07/15	3.40	3.60	3.60	4,052,000.00
2009/07/14	3.32	3.39	3.38	1,158,000.00
2009/07/13	3.28	3.29	3.28	2,775,000.00
2009/07/10	3.27	3.33	3.33	5,475,000.00
2009/07/09	3.30	3.34	3.32	2,372,000.00
2009/07/08	3.16	3.38	3.38	3,168,000.00
2009/07/07	3.34	3.37	3.37	2,247,000.00
2009/07/06	3.34	3.42	3.42	2,588,000.00
2009/07/03	3.32	3.38	3.37	1,578,000.00
2009/07/02	3.40	3.42	3.41	3,931,000.00
2009/07/01	3.45	3.52	3.52	3,218,000.00
2009/06/30	3.46	3.55	3.54	3,680,000.00
2009/06/29	3.44	3.49	3.49	3,816,000.00
2009/06/26	3.56	3.65	3.63	4,003,000.00
2009/06/25	3.45	3.61	3.61	5,443,000.00
2009/06/24	3.35	3.48	3.46	4,015,000.00
2009/06/23	3.25	3.38	3.33	2,051,000.00
2009/06/22	3.26	3.40	3.40	3,986,000.00
2009/06/19	3.24	3.30	3.26	2,671,000.00
2009/06/18	3.22	3.27	3.22	3,525,000.00
2009/06/17	3.21	3.30	3.30	1,330,000.00
2009/06/16	3.21	3.25	3.25	4,107,000.00
2009/06/15	3.25	3.32	3.32	3,118,000.00
2009/06/12	3.32	3.37	3.37	6,669,000.00
2009/06/11	3.19	3.32	3.32	3,099,000.00
2009/06/10	3.16	3.30	3.30	3,058,000.00
2009/06/09	3.16	3.30	3.30	2,531,000.00
2009/06/08	3.15	3.22	3.20	3,605,000.00
2009/06/05	3.23	3.30	3.30	3,391,000.00
2009/06/04	3.17	3.23	3.22	4,324,000.00
2009/06/03	3.26	3.31	3.31	4,017,000.00
2009/06/02	3.37	3.43	3.43	4,039,000.00
2009/06/01	3.42	3.55	3.55	7,252,000.00
2009/05/29	3.35	3.48	3.48	6,145,000.00
2009/05/28	3.34	3.43	3.43	4,853,000.00
2009/05/27	3.28	3.38	3.38	7,019,000.00
2009/05/26	3.23	3.34	3.34	6,724,000.00
2009/05/25	3.14	3.38	3.38	10,701,000.00
2009/05/22	2.87	3.13	3.13	8,803,000.00
2009/05/21	2.80	2.90	2.90	7,012,000.00
2009/05/20	2.71	2.86	2.85	8,144,000.00
2009/05/19	2.68	2.71	2.71	5,844,000.00
2009/05/18	2.59	2.64	2.63	3,756,000.00
2009/05/15	2.65	2.70	2.70	3,252,000.00
2009/05/14	2.65	2.68	2.67	2,432,000.00
2009/05/13	2.67	2.83	2.82	4,887,000.00
2009/05/12	2.61	2.67	2.65	2,779,000.00
2009/05/11	2.66	2.67	2.67	1,536,000.00
2009/05/08	2.70	2.78	2.78	3,559,000.00
2009/05/07	2.73	2.78	2.77	8,603,000.00
2009/05/06	2.66	2.70	2.70	3,413,000.00
2009/05/05	2.65	2.73	2.73	3,100,000.00
2009/05/04	2.51	2.63	2.62	4,627,000.00
2009/04/30	2.41	2.51	2.50	2,696,000.00
2009/04/29	2.40	2.43	2.42	1,675,000.00
2009/04/28	2.39	2.43	2.43	3,024,000.00
2009/04/27	2.35	2.44	2.42	1,826,000.00
2009/04/24	2.42	2.51	2.51	2,204,000.00
2009/04/23	2.37	2.43	2.43	2,102,000.00
2009/04/22	2.35	2.41	2.40	5,158,000.00
2009/04/21	2.21	2.37	2.37	5,421,000.00
2009/04/20	2.35	2.37	2.37	2,547,000.00
2009/04/17	2.41	2.42	2.41	3,882,000.00
2009/04/16	2.35	2.41	2.40	5,915,000.00
2009/04/15	2.40	2.45	2.45	4,542,000.00
2009/04/14	2.41	2.53	2.52	1,748,000.00
2009/04/13	2.42	2.50	2.50	1,521,000.00
2009/04/09	2.33	2.38	2.38	3,563,000.00
2009/04/08	2.33	2.39	2.39	4,766,000.00
2009/04/07	2.33	2.36	2.36	3,368,000.00
2009/04/06	2.44	2.52	2.52	5,033,000.00
2009/04/03	2.32	2.41	2.41	4,358,000.00
2009/04/02	2.30	2.39	2.38	7,465,000.00
2009/04/01	2.26	2.30	2.30	4,021,000.00
2009/03/31	2.11	2.28	2.28	4,290,000.00
2009/03/30	2.15	2.15	2.15	3,627,000.00
2009/03/27	2.27	2.29	2.29	3,707,000.00
2009/03/26	2.26	2.27	2.26	3,880,000.00
2009/03/25	2.25	2.28	2.26	3,745,000.00
2009/03/24	2.23	2.35	2.34	5,210,000.00
2009/03/23	2.13	2.19	2.18	2,859,000.00
2009/03/20	2.11	2.12	2.12	4,411,000.00
2009/03/19	2.10	2.14	2.14	2,734,000.00
2009/03/18	2.12	2.13	2.12	2,985,000.00
2009/03/17	2.18	2.18	2.18	5,025,000.00
2009/03/16	2.14	2.17	2.16	3,930,000.00
2009/03/13	2.05	2.23	2.23	7,212,000.00
2009/03/12	1.96	2.03	2.00	1,761,000.00
2009/03/11	2.01	2.05	2.04	3,749,000.00
2009/03/10	1.92	2.03	2.02	3,259,000.00
2009/03/09	1.93	1.97	1.95	5,117,000.00
2009/03/06	1.84	2.05	2.03	7,498,000.00
2009/03/05	1.82	1.85	1.84	3,806,000.00
2009/03/04	1.76	1.88	1.87	6,625,000.00
2009/03/03	1.86	1.90	1.89	6,272,000.00
2009/03/02	1.94	1.95	1.95	2,273,000.00
2009/02/27	2.03	2.08	2.08	1,591,000.00
2009/02/26	1.99	2.07	2.05	2,113,000.00
2009/02/25	2.02	2.06	2.06	2,159,000.00
2009/02/24	1.92	2.09	2.09	2,440,000.00
2009/02/23	1.88	2.00	2.00	1,857,000.00
2009/02/20	1.95	1.99	1.97	3,450,000.00
2009/02/19	2.03	2.04	2.03	2,449,000.00
2009/02/18	2.03	2.08	2.08	4,922,000.00
2009/02/17	2.12	2.15	2.14	1,285,000.00
2009/02/16	2.14	2.17	2.15	2,170,000.00
2009/02/13	2.13	2.13	2.13	2,368,000.00
2009/02/12	2.14	2.16	2.15	1,301,000.00
2009/02/11	2.11	2.17	2.15	1,441,000.00
2009/02/10	2.15	2.17	2.17	1,604,000.00
2009/02/09	2.09	2.18	2.18	3,447,000.00
2009/02/06	2.07	2.10	2.10	3,501,000.00
2009/02/05	2.04	2.07	2.06	2,085,000.00
2009/02/04	2.08	2.12	2.10	2,868,000.00
2009/02/03	2.06	2.09	2.06	3,311,000.00
2009/02/02	2.03	2.07	2.03	3,097,000.00
2009/01/30	2.10	2.17	2.14	5,578,000.00
2009/01/29	2.12	2.19	2.15	5,270,000.00
2009/01/28	2.08	2.15	2.13	2,910,000.00
2009/01/23	1.93	2.07	2.06	7,608,000.00
2009/01/22	1.98	2.05	2.04	5,295,000.00
2009/01/21	1.93	1.97	1.96	9,800,000.00
2009/01/20	2.08	2.10	2.09	3,287,000.00
2009/01/19	2.10	2.19	2.19	3,542,000.00
2009/01/16	2.12	2.17	2.17	5,579,000.00
2009/01/15	2.21	2.25	2.24	3,732,000.00
2009/01/14	2.31	2.42	2.42	1,566,000.00
2009/01/13	2.21	2.34	2.34	5,178,000.00
2009/01/12	2.11	2.26	2.26	5,257,000.00
2009/01/09	2.08	2.19	2.17	7,507,000.00
2009/01/08	2.25	2.28	2.27	5,755,000.00
2009/01/07	2.57	2.59	2.58	2,313,000.00
2009/01/06	2.57	2.60	2.57	2,348,000.00
2009/01/05	2.57	2.63	2.63	2,244,000.00
2009/01/02	2.48	2.57	2.56	2,235,000.00
2008/12/31	2.46	2.48	2.48	2,317,000.00
2008/12/30	2.55	2.57	2.57	1,780,000.00
2008/12/29	2.40	2.65	2.65	2,184,000.00
2008/12/26	2.43	2.45	2.45	356,000.00
2008/12/24	2.51	2.54	2.53	771,000.00
2008/12/23	2.52	2.59	2.59	1,805,000.00
2008/12/22	2.42	2.57	2.56	2,071,000.00
2008/12/19	2.40	2.44	2.40	3,851,000.00
2008/12/18	2.39	2.44	2.43	1,957,000.00
2008/12/17	2.39	2.45	2.45	2,916,000.00
2008/12/16	2.45	2.50	2.49	857,000.00
2008/12/15	2.45	2.60	2.60	1,967,000.00
2008/12/12	2.40	2.45	2.44	2,493,000.00
2008/12/11	2.55	2.61	2.61	2,349,000.00
2008/12/10	2.41	2.69	2.69	4,916,000.00
2008/12/09	2.45	2.51	2.50	8,186,000.00
2008/12/05	2.27	2.45	2.45	2,093,000.00
2008/12/04	2.27	2.31	2.30	1,502,000.00
2008/12/03	2.25	2.30	2.25	2,900,000.00
2008/12/02	2.21	2.32	2.30	3,090,000.00
2008/12/01	2.38	2.46	2.45	3,396,000.00
2008/11/28	2.20	2.40	2.40	1,566,000.00
2008/11/27	2.25	2.25	2.25	2,754,000.00
2008/11/26	2.07	2.27	2.27	3,459,000.00
2008/11/25	2.08	2.14	2.13	4,354,000.00
2008/11/24	1.97	2.03	2.02	3,158,000.00
2008/11/21	2.13	2.18	2.16	3,908,000.00
2008/11/20	2.14	2.23	2.20	3,707,000.00
2008/11/19	2.25	2.30	2.28	2,744,000.00
2008/11/18	2.26	2.32	2.32	3,271,000.00
2008/11/17	2.25	2.37	2.37	3,507,000.00
2008/11/14	2.32	2.37	2.35	4,841,000.00
2008/11/13	2.16	2.31	2.31	5,671,000.00
2008/11/12	2.32	2.37	2.36	4,134,000.00
2008/11/11	2.43	2.45	2.45	4,080,000.00
2008/11/10	2.56	2.57	2.56	4,215,000.00
2008/11/07	2.57	2.63	2.57	2,430,000.00
2008/11/06	2.56	2.66	2.65	3,597,000.00
2008/11/05	2.75	2.75	2.75	3,671,000.00
2008/11/04	2.54	2.74	2.72	1,961,000.00
2008/11/03	2.58	2.70	2.69	3,354,000.00
2008/10/31	2.41	2.66	2.66	7,379,000.00
2008/10/30	2.32	2.50	2.47	5,398,000.00
2008/10/29	2.28	2.35	2.35	5,299,000.00
2008/10/28	2.12	2.27	2.25	9,152,000.00
2008/10/24	2.29	2.35	2.35	7,706,000.00
2008/10/23	2.26	2.46	2.46	3,258,000.00
2008/10/22	2.34	2.37	2.36	6,023,000.00
2008/10/21	2.40	2.44	2.43	3,089,000.00
2008/10/20	2.48	2.51	2.50	3,929,000.00
2008/10/17	2.54	2.61	2.60	2,190,000.00
2008/10/16	2.52	2.70	2.69	5,552,000.00
2008/10/15	2.55	2.85	2.85	4,997,000.00
2008/10/14	2.74	2.82	2.75	7,686,000.00
2008/10/13	2.46	2.65	2.60	6,335,000.00
2008/10/10	2.28	2.35	2.35	9,768,000.00
2008/10/09	2.61	2.67	2.65	7,072,000.00
2008/10/08	2.57	2.64	2.63	4,907,000.00
2008/10/07	2.61	2.72	2.70	6,762,000.00
2008/10/06	2.56	2.67	2.65	3,232,000.00
2008/10/03	2.75	2.81	2.81	5,575,000.00
2008/10/02	2.72	2.84	2.83	7,871,000.00
2008/09/30	2.76	2.97	2.96	6,226,000.00
2008/09/29	2.94	3.03	3.03	3,949,000.00
2008/09/26	3.03	3.11	3.07	7,346,000.00
2008/09/25	3.03	3.16	3.16	3,597,000.00
2008/09/24	3.01	3.09	3.09	7,086,000.00
2008/09/23	3.10	3.13	3.11	4,841,000.00
2008/09/22	3.25	3.26	3.25	4,652,000.00
2008/09/19	3.14	3.26	3.25	10,103,000.00
2008/09/18	2.87	2.98	2.97	14,250,000.00
2008/09/17	3.06	3.15	3.14	6,352,000.00
2008/09/16	3.26	3.30	3.30	13,203,000.00
2008/09/15	3.51	3.54	3.51	2,483,000.00
2008/09/12	3.57	3.63	3.62	3,763,000.00
2008/09/11	3.52	3.53	3.52	7,358,000.00
2008/09/10	3.58	3.60	3.60	5,630,000.00
2008/09/09	3.75	3.79	3.78	10,078,000.00
2008/09/08	3.59	3.80	3.79	8,841,000.00
2008/09/05	3.48	3.60	3.60	2,934,000.00
2008/09/04	3.54	3.57	3.57	3,341,000.00
2008/09/03	3.54	3.56	3.56	4,761,000.00
2008/09/02	3.54	3.65	3.63	5,385,000.00
2008/09/01	3.54	3.61	3.60	2,531,000.00
2008/08/29	3.60	3.62	3.62	3,354,000.00
2008/08/28	3.59	3.69	3.69	2,574,000.00
2008/08/27	3.61	3.71	3.71	2,242,000.00
2008/08/26	3.56	3.62	3.60	1,741,000.00
2008/08/25	3.57	3.62	3.60	3,592,000.00
2008/08/22	3.59	3.60	3.59	1,402,000.00
2008/08/21	3.62	3.65	3.64	2,419,000.00
2008/08/20	3.63	3.74	3.73	5,395,000.00
2008/08/19	3.67	3.70	3.70	5,120,000.00
2008/08/18	3.65	3.79	3.79	5,151,000.00
2008/08/15	3.69	3.70	3.69	6,009,000.00
2008/08/14	3.69	3.72	3.70	3,911,000.00
2008/08/13	3.77	3.80	3.80	4,346,000.00
2008/08/12	3.83	3.85	3.85	3,771,000.00
2008/08/11	3.79	3.82	3.82	4,151,000.00
2008/08/08	3.70	3.76	3.76	6,856,000.00
2008/08/07	3.77	3.85	3.85	7,203,000.00
2008/08/06	3.90	3.97	3.96	6,030,000.00
2008/08/05	3.81	3.92	3.92	6,693,000.00
2008/08/04	3.92	3.99	3.99	2,519,000.00
2008/08/01	3.98	4.01	4.00	11,658,000.00
2008/07/31	4.10	4.13	4.13	3,141,000.00
2008/07/30	4.03	4.08	4.08	2,836,000.00
2008/07/29	4.05	4.11	4.10	1,601,000.00
2008/07/28	4.12	4.14	4.14	1,587,000.00
2008/07/25	4.17	4.19	4.19	2,704,000.00
2008/07/24	4.23	4.27	4.27	4,210,000.00
2008/07/23	4.22	4.29	4.29	3,911,000.00
2008/07/22	4.12	4.20	4.20	3,743,000.00
2008/07/21	4.10	4.20	4.20	3,512,000.00
2008/07/18	4.04	4.10	4.10	3,637,000.00
2008/07/17	4.00	4.04	4.00	3,480,000.00
2008/07/16	3.92	4.05	4.05	2,755,000.00
2008/07/15	3.99	4.04	4.01	4,233,000.00
2008/07/14	4.07	4.13	4.13	3,669,000.00
2008/07/11	4.19	4.24	4.24	4,230,000.00
2008/07/10	4.18	4.22	4.22	3,008,000.00
2008/07/09	4.24	4.30	4.30	5,264,000.00
2008/07/08	4.23	4.37	4.36	6,881,000.00
2008/07/07	4.18	4.32	4.32	4,153,000.00
2008/07/04	4.04	4.17	4.17	8,095,000.00
2008/07/03	3.93	4.03	4.03	5,384,000.00
2008/07/02	4.11	4.15	4.14	5,017,000.00
2008/07/01	4.15	4.20	4.20	1,948,000.00
2008/06/30	4.14	4.24	4.24	4,873,000.00
2008/06/27	4.08	4.12	4.12	5,851,000.00
2008/06/26	4.14	4.19	4.16	4,252,000.00
2008/06/25	4.09	4.12	4.12	2,994,000.00
2008/06/24	4.12	4.16	4.15	4,276,000.00
2008/06/23	4.09	4.20	4.20	3,736,000.00
2008/06/20	4.21	4.26	4.25	3,350,000.00
2008/06/19	4.20	4.26	4.25	2,881,000.00
2008/06/18	4.16	4.25	4.25	5,576,000.00
2008/06/17	4.14	4.22	4.21	9,947,000.00
2008/06/16	4.16	4.25	4.25	8,211,000.00
2008/06/13	4.30	4.36	4.35	7,939,000.00
2008/06/12	4.28	4.47	4.46	16,577,000.00
2008/06/11	4.56	4.67	4.67	7,473,000.00
2008/06/10	4.56	4.61	4.61	5,928,000.00
2008/06/09	4.68	4.72	4.72	2,259,000.00
2008/06/06	4.70	4.78	4.78	2,310,000.00
2008/06/05	4.65	4.71	4.70	3,550,000.00
2008/06/04	4.72	4.77	4.77	2,744,000.00
2008/06/03	4.68	4.75	4.75	2,322,000.00
2008/06/02	4.71	4.73	4.73	2,285,000.00
2008/05/30	4.67	4.75	4.75	2,294,000.00
2008/05/29	4.65	4.70	4.70	3,670,000.00
2008/05/28	4.74	4.75	4.75	2,213,000.00
2008/05/27	4.66	4.72	4.72	1,652,000.00
2008/05/26	4.68	4.70	4.68	2,057,000.00
2008/05/23	4.70	4.78	4.77	3,928,000.00
2008/05/22	4.68	4.70	4.70	3,615,000.00
2008/05/21	4.71	4.84	4.84	3,324,000.00
2008/05/20	4.78	4.84	4.84	2,691,000.00
2008/05/16	4.82	4.92	4.87	2,639,000.00
2008/05/15	4.83	4.86	4.86	4,086,000.00
2008/05/14	4.91	4.99	4.99	5,393,000.00
2008/05/13	4.88	4.96	4.96	7,355,000.00
2008/05/12	4.68	4.84	4.84	2,898,000.00
2008/05/09	4.65	4.70	4.69	3,083,000.00
2008/05/08	4.62	4.70	4.70	7,375,000.00
2008/05/07	4.79	4.82	4.82	3,611,000.00
2008/05/06	4.85	4.92	4.92	923,000.00
2008/05/05	4.82	4.90	4.90	3,931,000.00
2008/05/02	4.62	4.83	4.80	5,525,000.00
2008/04/30	4.54	4.58	4.54	3,888,000.00
2008/04/29	4.54	4.63	4.63	2,244,000.00
2008/04/28	4.55	4.60	4.59	4,023,000.00
2008/04/25	4.40	4.54	4.54	5,855,000.00
2008/04/24	4.33	4.41	4.40	4,781,000.00
2008/04/23	4.28	4.33	4.33	3,018,000.00
2008/04/22	4.18	4.32	4.32	3,014,000.00
2008/04/21	4.20	4.29	4.26	6,593,000.00
2008/04/18	4.34	4.35	4.34	2,203,000.00
2008/04/17	4.35	4.38	4.37	3,469,000.00
2008/04/16	4.32	4.38	4.38	3,734,000.00
2008/04/15	4.26	4.30	4.29	3,587,000.00
2008/04/14	4.27	4.31	4.28	5,294,000.00
2008/04/11	4.37	4.44	4.44	3,193,000.00
2008/04/10	4.28	4.38	4.38	3,302,000.00
2008/04/09	4.28	4.30	4.30	3,767,000.00
2008/04/08	4.33	4.37	4.37	3,527,000.00
2008/04/07	4.22	4.39	4.39	7,197,000.00
2008/04/04	4.17	4.22	4.19	1,612,000.00
2008/04/03	4.11	4.22	4.22	3,559,000.00
2008/04/02	4.09	4.14	4.14	6,911,000.00
2008/04/01	4.06	4.11	4.06	5,643,000.00
2008/03/31	4.07	4.13	4.13	2,935,000.00
2008/03/28	4.10	4.17	4.15	4,757,000.00
2008/03/27	4.05	4.16	4.16	1,935,000.00
2008/03/26	3.99	4.08	4.08	6,261,000.00
2008/03/25	3.95	4.03	4.03	5,485,000.00
2008/03/24	3.89	3.94	3.92	985,000.00
2008/03/20	3.82	3.87	3.86	9,282,000.00
2008/03/19	3.93	3.99	3.94	5,632,000.00
2008/03/18	3.84	4.04	4.00	5,534,000.00
2008/03/17	3.90	4.05	4.04	8,347,000.00
2008/03/14	4.06	4.13	4.12	4,146,000.00
2008/03/13	4.03	4.08	4.08	5,993,000.00
2008/03/12	4.16	4.20	4.18	8,458,000.00
2008/03/11	4.08	4.19	4.19	7,963,000.00
2008/03/10	4.21	4.26	4.21	3,777,000.00
2008/03/07	4.32	4.42	4.42	5,986,000.00
2008/03/06	4.29	4.42	4.42	6,355,000.00
2008/03/05	4.17	4.30	4.30	6,770,000.00
2008/03/04	4.21	4.23	4.21	4,076,000.00
2008/03/03	4.21	4.26	4.25	3,475,000.00
2008/02/29	4.36	4.40	4.38	3,132,000.00
2008/02/28	4.40	4.45	4.45	2,942,000.00
2008/02/27	4.25	4.41	4.41	6,850,000.00
2008/02/26	4.19	4.23	4.23	5,019,000.00
2008/02/25	4.16	4.20	4.20	2,880,000.00
2008/02/22	4.18	4.19	4.18	4,181,000.00
2008/02/21	4.22	4.26	4.26	2,349,000.00
2008/02/20	4.20	4.26	4.20	3,777,000.00
2008/02/19	4.24	4.33	4.32	6,436,000.00
2008/02/18	4.30	4.33	4.32	2,043,000.00
2008/02/15	4.29	4.40	4.40	4,057,000.00
2008/02/14	4.34	4.37	4.35	6,001,000.00
2008/02/13	4.32	4.36	4.36	5,177,000.00
2008/02/12	4.26	4.30	4.30	3,065,000.00
2008/02/11	4.24	4.30	4.27	2,087,000.00
2008/02/06	4.24	4.30	4.27	4,268,000.00
2008/02/05	4.37	4.39	4.39	4,892,000.00
2008/02/04	4.45	4.46	4.45	5,461,000.00
2008/02/01	4.46	4.49	4.47	9,119,000.00
2008/01/31	4.57	4.70	4.70	6,352,000.00
2008/01/30	4.57	4.60	4.60	4,570,000.00
2008/01/29	4.54	4.74	4.74	4,433,000.00
2008/01/28	4.51	4.56	4.56	5,902,000.00
2008/01/25	4.51	4.67	4.67	6,492,000.00
2008/01/24	4.40	4.41	4.41	7,265,000.00
2008/01/23	4.27	4.42	4.42	10,318,000.00
2008/01/22	3.96	4.20	4.20	10,947,000.00
2008/01/21	4.40	4.41	4.40	4,383,000.00
2008/01/18	4.53	4.63	4.63	5,007,000.00
2008/01/17	4.54	4.73	4.73	10,233,000.00
2008/01/16	4.67	4.71	4.71	10,035,000.00
2008/01/15	4.80	4.85	4.85	9,492,000.00
2008/01/14	4.72	4.79	4.78	5,360,000.00
2008/01/11	4.67	4.71	4.69	6,660,000.00
2008/01/10	4.68	4.72	4.70	7,709,000.00
2008/01/09	4.78	4.86	4.86	5,981,000.00
2008/01/08	4.77	4.88	4.87	6,428,000.00
2008/01/07	4.71	4.78	4.78	7,680,000.00
2008/01/04	4.70	4.95	4.95	4,525,000.00
2008/01/03	4.70	4.71	4.70	3,161,000.00
2008/01/02	4.82	4.85	4.85	3,280,000.00
2007/12/31	4.89	4.94	4.94	3,504,000.00
2007/12/28	4.83	5.02	5.01	3,088,000.00
2007/12/27	4.94	5.04	5.04	5,248,000.00
2007/12/26	4.84	5.05	5.04	2,222,000.00
2007/12/24	4.75	4.84	4.75	2,037,000.00
2007/12/21	4.70	4.76	4.70	5,744,000.00
2007/12/19	4.46	4.70	4.68	4,037,000.00
2007/12/18	4.42	4.44	4.42	10,003,000.00
2007/12/17	4.60	4.64	4.62	6,829,000.00
2007/12/14	4.68	4.86	4.86	5,791,000.00
2007/12/13	4.70	4.74	4.70	6,463,000.00
2007/12/12	4.94	5.05	5.00	8,463,000.00
2007/12/11	4.96	5.15	5.10	7,692,000.00
2007/12/10	4.90	4.96	4.92	6,496,000.00
2007/12/07	4.94	5.05	5.05	7,623,000.00
2007/12/06	5.05	5.20	5.20	7,658,000.00
2007/12/05	4.96	5.05	5.05	7,708,000.00
2007/12/04	4.96	5.10	5.10	5,118,000.00
2007/12/03	4.96	5.10	5.10	7,370,000.00
2007/11/30	4.74	4.98	4.96	7,730,000.00
2007/11/29	4.74	4.78	4.78	7,643,000.00
2007/11/28	4.54	4.64	4.62	5,402,000.00
2007/11/27	4.44	4.48	4.48	3,100,000.00
2007/11/26	4.54	4.58	4.56	4,799,000.00
2007/11/23	4.36	4.52	4.52	3,008,000.00
2007/11/22	4.30	4.38	4.36	3,298,000.00
2007/11/21	4.42	4.50	4.46	5,643,000.00
2007/11/20	4.52	4.60	4.58	3,434,000.00
2007/11/19	4.62	4.70	4.70	1,661,000.00
2007/11/16	4.70	4.74	4.72	11,320,000.00
2007/11/15	4.86	4.98	4.96	3,543,000.00
2007/11/14	4.78	4.90	4.90	4,556,000.00
2007/11/13	4.64	4.70	4.68	6,354,000.00
2007/11/12	4.76	4.80	4.78	5,267,000.00
2007/11/09	4.80	4.96	4.96	6,060,000.00
2007/11/07	4.84	4.92	4.92	8,631,000.00
2007/11/06	4.64	4.88	4.88	7,391,000.00
2007/11/05	4.50	4.66	4.64	9,838,000.00
2007/11/02	4.82	4.88	4.88	8,739,000.00
2007/11/01	4.90	4.96	4.96	9,352,000.00
2007/10/31	4.88	5.00	4.98	4,620,000.00
2007/10/30	4.84	4.94	4.92	8,286,000.00
2007/10/29	4.76	4.96	4.96	12,960,000.00
2007/10/26	4.68	4.72	4.72	14,736,000.00
2007/10/25	4.34	4.68	4.66	13,725,000.00
2007/10/24	4.40	4.44	4.40	3,256,000.00
2007/10/23	4.42	4.46	4.44	3,798,000.00
2007/10/22	4.38	4.46	4.46	5,990,000.00
2007/10/19	4.48	4.52	4.52	1,591,000.00
2007/10/18	4.50	4.56	4.56	5,529,000.00
2007/10/17	4.40	4.64	4.64	7,201,000.00
2007/10/16	4.52	4.58	4.56	3,490,000.00
2007/10/15	4.62	4.66	4.66	3,489,000.00
2007/10/12	4.52	4.64	4.64	3,241,000.00
2007/10/11	4.54	4.62	4.62	13,007,000.00
2007/10/10	4.50	4.58	4.56	10,280,000.00
2007/10/09	4.40	4.48	4.42	3,162,000.00
2007/10/08	4.34	4.40	4.38	3,117,000.00
2007/10/05	4.34	4.42	4.40	1,676,000.00
2007/10/04	4.32	4.38	4.38	5,714,000.00
2007/10/03	4.38	4.42	4.38	5,008,000.00
2007/10/02	4.54	4.62	4.62	5,801,000.00
2007/10/01	4.54	4.62	4.60	2,665,000.00
2007/09/28	4.46	4.52	4.52	6,124,000.00
2007/09/27	4.42	4.50	4.50	11,031,000.00
2007/09/26	4.36	4.38	4.38	2,751,000.00
2007/09/25	4.34	4.42	4.42	8,889,000.00
2007/09/24	4.26	4.36	4.36	9,183,000.00
2007/09/21	4.26	4.30	4.26	3,053,000.00
2007/09/20	4.30	4.30	4.30	4,060,000.00
2007/09/19	4.36	4.40	4.40	10,042,000.00
2007/09/18	4.30	4.34	4.34	2,398,000.00
2007/09/17	4.24	4.30	4.28	7,999,000.00
2007/09/14	4.28	4.32	4.30	13,678,000.00
2007/09/13	4.12	4.20	4.20	10,279,000.00
2007/09/12	3.98	4.08	4.08	5,630,000.00
2007/09/11	3.94	3.98	3.98	1,925,000.00
2007/09/10	3.96	4.00	4.00	3,646,000.00
2007/09/07	4.08	4.10	4.08	2,243,000.00
2007/09/06	4.02	4.10	4.04	5,593,000.00
2007/09/05	3.98	4.08	4.06	6,211,000.00
2007/09/04	3.92	3.98	3.98	4,042,000.00
2007/09/03	3.78	3.98	3.96	3,458,000.00
2007/08/31	3.80	3.84	3.84	4,344,000.00
2007/08/30	3.82	3.86	3.82	2,489,000.00
2007/08/29	3.82	3.88	3.86	1,363,000.00
2007/08/28	3.88	3.94	3.94	3,487,000.00
2007/08/27	3.92	3.94	3.92	2,614,000.00
2007/08/24	3.86	3.92	3.90	2,803,000.00
2007/08/23	3.90	3.98	3.96	4,153,000.00
2007/08/22	3.92	4.02	4.02	3,110,000.00
2007/08/21	3.90	3.94	3.92	5,315,000.00
2007/08/20	3.86	4.00	4.00	4,592,000.00
2007/08/17	3.60	3.84	3.82	7,971,000.00
2007/08/16	3.80	3.86	3.86	5,596,000.00
2007/08/15	3.90	3.94	3.94	4,384,000.00
2007/08/14	3.98	4.04	4.04	2,102,000.00
2007/08/13	4.00	4.04	4.04	5,230,000.00
2007/08/10	3.96	4.08	4.08	6,990,000.00
2007/08/08	4.10	4.12	4.10	4,135,000.00
2007/08/07	4.08	4.12	4.12	2,457,000.00
2007/08/06	3.98	4.08	4.08	6,301,000.00
2007/08/03	4.04	4.12	4.12	6,221,000.00
2007/08/02	4.10	4.14	4.14	7,282,000.00
2007/08/01	4.14	4.16	4.14	7,770,000.00
2007/07/31	4.26	4.28	4.26	4,318,000.00
2007/07/30	4.28	4.32	4.30	3,251,000.00
2007/07/27	4.26	4.34	4.32	8,484,000.00
2007/07/26	4.42	4.46	4.46	3,624,000.00
2007/07/25	4.46	4.50	4.50	2,910,000.00
2007/07/24	4.46	4.52	4.52	1,463,000.00
2007/07/23	4.48	4.54	4.52	1,958,000.00
2007/07/20	4.48	4.54	4.54	4,555,000.00
2007/07/19	4.42	4.46	4.46	10,536,000.00
2007/07/18	4.42	4.50	4.50	6,714,000.00
2007/07/17	4.54	4.54	4.54	2,826,000.00
2007/07/16	4.56	4.58	4.56	1,209,000.00
2007/07/13	4.54	4.64	4.64	5,847,000.00
2007/07/12	4.62	4.62	4.62	4,843,000.00
2007/07/11	4.60	4.68	4.68	3,576,000.00
2007/07/10	4.54	4.64	4.62	5,660,000.00
2007/07/09	4.56	4.58	4.56	2,730,000.00
2007/07/06	4.50	4.62	4.62	1,919,000.00
2007/07/05	4.52	4.58	4.58	1,432,000.00
2007/07/04	4.50	4.56	4.56	2,279,000.00
2007/07/03	4.50	4.54	4.54	2,910,000.00
2007/07/02	4.46	4.56	4.56	1,189,000.00
2007/06/29	4.46	4.52	4.50	4,797,000.00
2007/06/28	4.42	4.50	4.50	4,590,000.00
2007/06/27	4.30	4.40	4.40	3,399,000.00
2007/06/26	4.34	4.36	4.34	4,170,000.00
2007/06/25	4.40	4.42	4.42	2,908,000.00
2007/06/22	4.44	4.50	4.46	1,473,000.00
2007/06/21	4.48	4.52	4.52	4,917,000.00
2007/06/20	4.50	4.54	4.50	6,798,000.00
2007/06/19	4.36	4.60	4.58	7,125,000.00
2007/06/18	4.38	4.44	4.42	5,150,000.00
2007/06/15	4.38	4.40	4.40	5,949,000.00
2007/06/14	4.40	4.44	4.44	8,204,000.00
2007/06/13	4.48	4.50	4.48	1,621,000.00
2007/06/12	4.50	4.52	4.50	2,492,000.00
2007/06/11	4.52	4.56	4.52	2,477,000.00
2007/06/08	4.48	4.54	4.54	4,963,000.00
2007/06/07	4.64	4.68	4.68	2,354,000.00
2007/06/06	4.66	4.72	4.72	1,505,000.00
2007/06/05	4.74	4.78	4.78	966,000.00
2007/06/04	4.74	4.76	4.74	5,284,000.00
2007/06/01	4.60	4.68	4.66	3,683,000.00
2007/05/30	4.54	4.58	4.58	1,405,000.00
2007/05/29	4.56	4.60	4.60	1,326,000.00
2007/05/28	4.46	4.56	4.54	691,000.00
2007/05/25	4.46	4.52	4.50	2,715,000.00
2007/05/24	4.50	4.54	4.50	2,423,000.00
2007/05/23	4.52	4.58	4.54	3,141,000.00
2007/05/22	4.54	4.60	4.56	4,408,000.00
2007/05/21	4.60	4.64	4.60	5,512,000.00
2007/05/18	4.68	4.74	4.72	3,141,000.00
2007/05/17	4.72	4.78	4.76	1,603,000.00
2007/05/16	4.78	4.86	4.84	2,541,000.00
2007/05/15	4.76	4.78	4.76	4,884,000.00
2007/05/14	4.74	4.86	4.80	6,171,000.00
2007/05/11	4.66	4.76	4.74	3,338,000.00
2007/05/10	4.62	4.68	4.68	1,832,000.00
2007/05/09	4.66	4.72	4.70	2,013,000.00
2007/05/08	4.64	4.70	4.68	4,977,000.00
2007/05/07	4.62	4.70	4.70	4,469,000.00
2007/05/04	4.54	4.64	4.60	6,383,000.00
2007/05/03	4.46	4.56	4.54	6,739,000.00
2007/05/02	4.60	4.62	4.62	1,442,000.00
2007/04/30	4.56	4.68	4.68	2,593,000.00
2007/04/27	4.62	4.66	4.66	1,258,000.00
2007/04/26	4.62	4.64	4.64	4,680,000.00
2007/04/25	4.50	4.60	4.58	3,488,000.00
2007/04/24	4.48	4.56	4.54	2,833,000.00
2007/04/23	4.50	4.52	4.52	2,100,000.00
2007/04/20	4.48	4.52	4.50	3,279,000.00
2007/04/19	4.42	4.50	4.50	4,244,000.00
2007/04/18	4.54	4.56	4.56	3,930,000.00
2007/04/17	4.60	4.66	4.64	1,945,000.00
2007/04/16	4.70	4.78	4.78	1,392,000.00
2007/04/13	4.64	4.70	4.70	3,264,000.00
2007/04/12	4.56	4.66	4.60	2,898,000.00
2007/04/11	4.54	4.64	4.64	3,461,000.00
2007/04/10	4.64	4.66	4.66	1,512,000.00
2007/04/09	4.66	4.70	4.70	297,000.00
2007/04/05	4.68	4.72	4.70	1,602,000.00
2007/04/04	4.66	4.70	4.70	2,069,000.00
2007/04/03	4.74	4.78	4.76	4,652,000.00
2007/04/02	4.66	4.72	4.72	1,814,000.00
2007/03/30	4.60	4.68	4.66	4,085,000.00
2007/03/29	4.56	4.62	4.62	1,455,000.00
2007/03/28	4.48	4.60	4.58	2,865,000.00
2007/03/27	4.54	4.60	4.60	4,036,000.00
2007/03/26	4.62	4.64	4.64	2,360,000.00
2007/03/23	4.56	4.62	4.62	3,936,000.00
2007/03/22	4.52	4.54	4.54	2,691,000.00
2007/03/21	4.40	4.48	4.48	2,318,000.00
2007/03/20	4.36	4.40	4.40	1,920,000.00
2007/03/19	4.24	4.32	4.32	2,866,000.00
2007/03/16	4.22	4.26	4.24	5,813,000.00
2007/03/15	4.34	4.36	4.36	3,431,000.00
2007/03/14	4.38	4.42	4.40	4,781,000.00
2007/03/13	4.62	4.64	4.62	3,721,000.00
2007/03/12	4.62	4.64	4.62	4,341,000.00
2007/03/09	4.40	4.64	4.64	5,421,000.00
2007/03/08	4.34	4.40	4.36	3,882,000.00
2007/03/07	4.30	4.48	4.48	11,747,000.00
2007/03/06	4.14	4.20	4.18	6,650,000.00
2007/03/05	4.10	4.26	4.26	4,862,000.00
2007/03/02	4.36	4.38	4.36	2,551,000.00
2007/03/01	4.42	4.50	4.50	5,289,000.00
2007/02/28	4.34	4.38	4.34	7,338,000.00
2007/02/27	4.50	4.58	4.54	4,846,000.00
2007/02/26	4.74	4.78	4.78	2,345,000.00
2007/02/23	4.68	4.82	4.82	2,236,000.00
2007/02/22	4.72	4.74	4.74	4,446,000.00
2007/02/21	4.72	4.72	4.72	3,820,000.00
2007/02/16	4.64	4.66	4.66	1,869,000.00
2007/02/15	4.56	4.68	4.68	7,206,000.00
2007/02/14	4.46	4.58	4.56	6,233,000.00
2007/02/13	4.34	4.40	4.38	3,729,000.00
2007/02/12	4.28	4.40	4.38	2,534,000.00
2007/02/09	4.38	4.38	4.38	1,720,000.00
2007/02/08	4.40	4.44	4.44	3,816,000.00
2007/02/07	4.40	4.50	4.50	2,400,000.00
2007/02/06	4.38	4.40	4.38	3,819,000.00
2007/02/05	4.32	4.40	4.40	3,377,000.00
2007/02/02	4.30	4.36	4.30	2,855,000.00
2007/02/01	4.38	4.44	4.44	3,048,000.00
2007/01/31	4.40	4.44	4.44	2,340,000.00
2007/01/30	4.40	4.52	4.52	5,149,000.00
2007/01/29	4.34	4.44	4.44	4,760,000.00
2007/01/26	4.22	4.32	4.32	4,024,000.00
2007/01/25	4.30	4.32	4.30	2,400,000.00
2007/01/24	4.28	4.34	4.34	2,436,000.00
2007/01/23	4.28	4.38	4.36	5,705,000.00
2007/01/22	4.26	4.36	4.36	6,181,000.00
2007/01/19	4.16	4.22	4.20	3,687,000.00
2007/01/18	4.10	4.12	4.12	3,767,000.00
2007/01/17	4.10	4.12	4.12	2,301,000.00
2007/01/16	4.12	4.14	4.12	2,151,000.00
2007/01/15	4.14	4.20	4.20	3,147,000.00
2007/01/12	4.18	4.22	4.22	3,601,000.00
2007/01/11	4.16	4.22	4.22	5,215,000.00
2007/01/10	4.08	4.18	4.16	5,071,000.00
2007/01/09	4.08	4.16	4.16	3,174,000.00
2007/01/08	4.06	4.14	4.14	3,551,000.00
2007/01/05	3.96	4.12	4.12	4,849,000.00
2007/01/04	4.00	4.02	4.02	5,956,000.00
2007/01/03	3.92	4.10	4.10	11,583,000.00
2006/12/29	3.92	3.98	3.98	1,894,000.00
2006/12/28	3.94	3.96	3.96	1,635,000.00
2006/12/27	3.94	3.94	3.98	1,901,000.00
2006/12/26	3.92	3.94	3.94	1,563,000.00
2006/12/22	3.88	3.94	3.90	2,193,000.00
2006/12/21	3.90	3.96	3.96	1,944,000.00
2006/12/20	3.90	3.94	3.94	3,793,000.00
2006/12/19	3.86	3.92	3.86	4,620,000.00
2006/12/18	3.86	3.90	3.90	4,374,000.00
2006/12/15	3.82	3.86	3.84	3,146,000.00
2006/12/14	3.82	3.90	3.90	5,411,000.00
2006/12/13	3.78	3.84	3.84	6,165,000.00
2006/12/12	3.78	3.80	3.80	4,196,000.00
2006/12/11	3.72	3.78	3.78	5,821,000.00
2006/12/08	3.72	3.80	3.80	3,519,000.00
2006/12/07	3.74	3.82	3.82	3,559,000.00
2006/12/06	3.72	3.74	3.74	7,587,000.00
2006/12/05	3.72	3.78	3.76	6,228,000.00
2006/12/04	3.70	3.80	3.80	9,155,000.00
2006/12/01	3.70	3.82	3.82	13,740,000.00
2006/11/30	3.78	3.84	3.82	7,121,000.00
2006/11/29	3.72	3.80	3.78	6,176,000.00
2006/11/28	3.70	3.72	3.70	4,756,000.00
2006/11/27	3.74	3.78	3.76	4,547,000.00
2006/11/24	3.70	3.74	3.72	5,128,000.00
2006/11/23	3.66	3.72	3.70	6,187,000.00
2006/11/22	3.54	3.68	3.68	11,178,000.00
2006/11/21	3.66	3.68	3.68	4,649,000.00
2006/11/20	3.64	3.68	3.66	6,146,000.00
2006/11/17	3.72	3.74	3.74	3,043,000.00
2006/11/16	3.72	3.76	3.76	3,249,000.00
2006/11/15	3.68	3.74	3.74	3,141,000.00
2006/11/14	3.68	3.70	3.68	3,443,000.00
2006/11/13	3.68	3.72	3.72	3,113,000.00
2006/11/10	3.70	3.72	3.70	5,512,000.00
2006/11/09	3.74	3.76	3.76	3,286,000.00
2006/11/08	3.78	3.80	3.78	4,062,000.00
2006/11/07	3.80	3.84	3.82	5,063,000.00
2006/11/06	3.76	3.80	3.76	3,746,000.00
2006/11/03	3.84	3.88	3.88	2,663,000.00
2006/11/02	3.78	3.86	3.86	5,105,000.00
2006/11/01	3.76	3.82	3.82	5,034,000.00
2006/10/31	3.68	3.78	3.76	5,662,000.00
2006/10/30	3.72	3.74	3.72	3,697,000.00
2006/10/27	3.74	3.80	3.80	3,537,000.00
2006/10/26	3.82	3.84	3.84	4,544,000.00
2006/10/25	3.80	3.80	3.80	5,231,000.00
2006/10/23	3.84	3.86	3.84	4,004,000.00
2006/10/20	3.76	3.86	3.86	7,114,000.00
2006/10/19	3.66	3.76	3.76	7,823,000.00
2006/10/18	3.64	3.66	3.64	6,344,000.00
2006/10/17	3.68	3.74	3.74	5,898,000.00
2006/10/16	3.76	3.78	3.78	5,354,000.00
2006/10/13	3.74	3.76	3.74	6,716,000.00
2006/10/12	3.76	3.80	3.80	149,199,000.00
2006/10/11	3.72	3.78	3.78	23,022,000.00
2006/10/10	3.98	4.02	3.98	2,695,000.00
2006/10/09	3.98	4.02	4.02	1,173,000.00
2006/10/06	4.02	4.06	4.02	1,622,000.00
2006/10/05	3.98	4.08	4.06	4,782,000.00
2006/10/04	3.98	4.06	4.06	1,166,000.00
2006/10/03	3.92	3.98	3.98	1,316,000.00
2006/10/02	3.88	3.94	3.92	403,000.00
2006/09/29	3.82	3.90	3.88	2,348,000.00
2006/09/28	3.84	3.88	3.88	2,363,000.00
2006/09/27	3.78	3.82	3.82	3,756,000.00
2006/09/26	3.74	3.76	3.76	3,624,000.00
2006/09/25	3.82	3.86	3.82	3,249,000.00
2006/09/22	3.92	3.94	3.94	1,835,000.00
2006/09/21	3.92	3.96	3.94	1,632,000.00
2006/09/20	3.86	3.92	3.88	855,000.00
2006/09/19	3.90	3.94	3.92	1,082,000.00
2006/09/18	3.90	3.98	3.98	1,768,000.00
2006/09/15	3.84	3.84	3.84	2,280,000.00
2006/09/14	3.88	3.90	3.88	2,836,000.00
2006/09/13	3.90	3.96	3.96	1,823,000.00
2006/09/12	3.86	3.88	3.86	2,392,000.00
2006/09/11	3.96	4.02	3.96	1,474,000.00
2006/09/08	3.98	4.00	4.00	2,244,000.00
2006/09/07	3.96	4.02	4.02	2,738,000.00
2006/09/06	4.04	4.06	4.04	2,648,000.00
2006/09/05	4.04	4.10	4.10	1,179,000.00
2006/09/04	4.04	4.10	4.10	1,573,000.00
2006/09/01	4.02	4.06	4.02	1,895,000.00
2006/08/31	3.92	4.02	4.02	4,674,000.00
2006/08/30	3.88	3.92	3.92	3,598,000.00
2006/08/29	3.84	3.90	3.88	879,000.00
2006/08/28	3.80	3.90	3.84	668,000.00
2006/08/25	3.80	3.86	3.86	1,815,000.00
2006/08/24	3.92	3.94	3.92	1,071,000.00
2006/08/23	3.94	3.98	3.98	2,377,000.00
2006/08/22	3.96	3.98	3.98	1,271,000.00
2006/08/21	3.98	4.00	3.98	1,818,000.00
2006/08/18	3.98	4.02	4.00	2,717,000.00
2006/08/17	3.94	3.96	3.94	1,583,000.00
2006/08/16	3.92	3.94	3.94	900,000.00
2006/08/15	3.84	3.90	3.90	830,000.00
2006/08/14	3.84	3.86	3.86	1,326,000.00
2006/08/11	3.88	3.90	3.88	2,271,000.00
2006/08/10	3.88	3.90	3.90	3,147,000.00
2006/08/08	3.86	3.90	3.90	838,000.00
2006/08/07	3.86	3.90	3.86	720,000.00
2006/08/04	3.88	3.90	3.90	2,922,000.00
2006/08/03	3.94	3.96	3.96	3,041,000.00
2006/08/02	3.98	4.06	4.06	2,155,000.00
2006/08/01	3.94	3.98	3.98	2,068,000.00
2006/07/31	3.84	3.92	3.90	981,000.00
2006/07/28	3.88	3.88	3.88	1,276,000.00
2006/07/27	3.88	3.98	3.98	2,334,000.00
2006/07/26	3.82	3.90	3.88	1,546,000.00
2006/07/25	3.80	3.90	3.88	2,256,000.00
2006/07/24	3.82	3.84	3.82	1,664,000.00
2006/07/21	3.74	3.84	3.82	1,197,000.00
2006/07/20	3.72	3.80	3.80	1,582,000.00
2006/07/19	3.64	3.72	3.70	1,054,000.00
2006/07/18	3.62	3.66	3.66	2,339,000.00
2006/07/17	3.48	3.58	3.54	431,000.00
2006/07/14	3.52	3.58	3.54	2,186,000.00
2006/07/13	3.60	3.64	3.62	872,000.00
2006/07/12	3.62	3.64	3.62	1,333,000.00
2006/07/11	3.66	3.68	3.66	1,244,000.00
2006/07/10	3.68	3.74	3.72	1,272,000.00
2006/07/07	3.72	3.78	3.76	1,726,000.00
2006/07/06	3.64	3.76	3.76	540,000.00
2006/07/05	3.70	3.72	3.72	375,000.00
2006/07/04	3.70	3.76	3.76	1,322,000.00
2006/07/03	3.72	3.74	3.72	2,785,000.00
2006/06/30	3.66	3.68	3.66	4,151,000.00
2006/06/29	3.58	3.72	3.70	2,589,000.00
2006/06/28	3.52	3.58	3.58	1,502,000.00
2006/06/27	3.52	3.54	3.52	954,000.00
2006/06/26	3.56	3.62	3.62	732,000.00
2006/06/23	3.48	3.56	3.56	836,000.00
2006/06/22	3.56	3.58	3.56	1,351,000.00
2006/06/21	3.46	3.56	3.54	955,000.00
2006/06/20	3.46	3.58	3.56	1,546,000.00
2006/06/19	3.52	3.58	3.58	636,000.00
2006/06/16	3.48	3.58	3.54	3,139,000.00
2006/06/15	3.32	3.40	3.40	2,127,000.00
2006/06/14	3.32	3.34	3.32	1,249,000.00
2006/06/13	3.36	3.40	3.38	1,912,000.00
2006/06/12	3.52	3.54	3.52	1,073,000.00
2006/06/09	3.56	3.58	3.58	2,763,000.00
2006/06/08	3.52	3.60	3.60	2,734,000.00
2006/06/07	3.62	3.66	3.62	913,000.00
2006/06/06	3.68	3.76	3.68	478,000.00
2006/06/05	3.72	3.76	3.74	1,630,000.00
2006/06/02	3.66	3.74	3.72	2,378,000.00
2006/06/01	3.64	3.66	3.66	1,469,000.00

FINANCIAL AND OTHER INFORMATION

Title	Description	Date Posted
Director/Persons Discharging Managerial Responsibilities	Director/Persons Discharging Managerial Responsibilities	2023/03/15
2022 Preliminary Announcement of Results	2022 Preliminary Announcement of Results	2023/03/02
2022 Q3 Results	2022 Q3 Results	2022/11/10
2021 Preliminary Announcement of Results	2021 Preliminary Announcement of Results	2022/03/03
2021 Q3 Results	2021 Q3 Results	2022/03/03
2021 Q2 Results	2021 Q2 Results	2022/03/03
2021 Q1 Results	2021 Q1 Results	2021/05/05
2020 Financials	2020 Financials	2021/04/08
2020 Preliminary Announcement of Results	2020 Preliminary Announcement of Results	2021/03/11
2020 Q3 Results	2020 Q3 Results	2020/11/05
2020 Q2 Results	2020 Q2 Results	2020/07/29
2020 Q1 Results	2020 Q1 Results	2020/07/29
2019 Financials	2019 Financials	2020/04/07
Preliminary Announcement of Results 2019	Preliminary Announcement of Results 2019	2020/03/05
2019 Q3 Results	2019 Q3 Results	2019/11/18
2019 Q2 Results	2019 Q2 Results	2019/08/05
2019 Q1 Results	2019 Q1 Results	2019/05/08
2018 Q2 Results	2018 Q2 Results	2019/04/11
2018 Financials	2018 Financials	2019/04/04
2018 Preliminary Announcement of Results	2018 Preliminary Announcement of Results	2019/02/28
2017 Financials	2017 Financials	2018/04/12
2017 Preliminary Announcement of Results	2017 Preliminary Announcement of Results	2018/03/08
2017 Q2 Results	2017 Q2 Results	2017/08/07
2017 Q1 Interim Management Statements	2017 Q1 Interim Management Statements	2017/05/03
2016 Financials	2016 Financials	2017/04/05
2016 Q4 Preliminary Management Report	2016 Q4 Preliminary Management Report	2017/03/02
2016 Q3 Interim Management Report	2016 Q3 Interim Management Report	2016/11/09
2016 Q2 Interim Management Report	2016 Q2 Interim Management Report	2016/07/31
2016 Q1 Interim Management Reports	2016 Q1 Interim Management Reports	2016/05/04
2015 Financials	2015 Financials	2016/04/07
2014 Financials	2014 Financials	2015/04/09
2013 Financials	2013 Financials	2014/04/04
2011 Financials	2011 Financials	2013/08/09
2012 Financials	2012 Financials	2013/08/09
2010 Financials	2010 Financials	2011/04/07

Title	Position	Phone	Email
Mr. Ben Keswick	Chairman
Mr. John Witt	Managing Director
Mr. Robert Wong	Chief Executive
Mr. Craig Beattie	Chief Financial Officer

TRADING HOURS	LOCATION

08:30-09:00 Price Discovery	Exchange House
09:00-16:30 Continuous Trading	110 Pitts Bay Road
	Pembroke, Bermuda

CONTACT DETAILS	MAILING ADDRESS

TEL: +1 (441) 292 7212	P.O. Box HM 1369
FAX: +1 (441) 292 7619	Hamilton HMFX
Contact Us (info@bsx.com)

Hongkong Land Holdings Limited

Other Market Trading History

FINANCIAL AND OTHER INFORMATION

DIRECTORY