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
BSX Currency: USD
Other Ticker: HKL.SP
Other Currency: USD
Other Exchange: Singapore
CUSIP: G4587L109
ISIN: BMG4587L1090
SEDOL: 2513421
FIGI: BBG000BKVTH6
Tel: (441) 292 0140
Fax: (441) 292 4072
Open To: General Public

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 assets in key Asian cities, principally Hong Kong, Singapore, Beijing and Jakarta. Its properties hold industry leading green building certifications and 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 further 165,000 sq. m. of prestigious office space in Singapore mainly held through joint ventures, five 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 (USD)

Data provided by a 3rd party

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

FINANCIAL AND OTHER INFORMATION

Title	Description	Date Posted
Half Year Results for the Six Months Ended 30 June 2023	Half Year Results for the Six Months Ended 30 June 2023	2023/07/28
Director/Persons Discharging Managerial Responsibilities	Director/Persons Discharging Managerial Responsibilities	2023/06/28
2023 Q1 Interim Management Statement	2023 Q1 Interim Management Statement	2023/05/18
Notification of Transactions by Persons Discharging Managerial Responsibilities (“PDMRs”)	Notification of Transactions by Persons Discharging Managerial Responsibilities (“PDMRs”)	2023/05/16
Director/Persons Discharging Managerial Responsibilities	Director/Persons Discharging Managerial Responsibilities	2023/04/20
2023 Proxy Form	2023 Proxy Form	2023/04/03
2023 Annual General Meeting	2023 Annual General Meeting	2023/04/03
2022 Financials	2022 Financials	2023/04/03
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

Name	Position	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 (USD)

FINANCIAL AND OTHER INFORMATION

DIRECTORY