Date	Open	High	Low	Close	Volume
2025-05-30	14.04	15.00	13.88	14.62	19,205,401
2025-05-29	13.86	14.02	13.60	13.96	8,317,000
2025-05-28	14.00	14.00	13.66	13.78	5,709,796
2025-05-27	13.14	14.26	13.14	13.94	10,780,600
2025-05-26	13.46	13.66	13.02	13.14	5,396,000
2025-05-23	13.00	13.54	13.00	13.42	8,157,000
2025-05-22	13.76	13.76	12.96	13.04	12,794,100
2025-05-21	13.66	14.08	13.54	13.68	9,569,084
2025-05-20	13.24	14.08	13.20	13.52	16,501,882
2025-05-19	13.18	13.34	13.00	13.20	4,642,000
2025-05-16	12.90	13.46	12.86	13.20	6,165,832
2025-05-15	13.04	13.10	12.86	12.94	3,206,000
2025-05-14	13.06	13.22	12.80	13.00	10,912,000
2025-05-13	12.90	13.14	12.80	13.04	7,547,429
2025-05-12	12.84	12.94	12.50	12.78	15,068,871
2025-05-09	13.24	13.24	12.62	13.02	9,895,206
2025-05-08	13.30	13.46	13.12	13.18	12,090,487
2025-05-07	13.76	13.88	13.30	13.36	9,850,000
2025-05-06	14.00	14.16	13.50	13.76	10,133,750
2025-05-02	14.08	14.22	13.52	13.94	4,101,007
2025-04-30	13.66	13.96	13.56	13.90	11,454,900
2025-04-29	13.52	13.82	13.46	13.66	5,417,639
2025-04-28	13.58	14.06	13.32	13.54	9,252,800
2025-04-25	14.10	14.50	13.58	13.82	15,810,506
2025-04-24	13.62	14.52	13.40	14.00	22,557,616
2025-04-23	13.64	13.86	13.14	13.68	20,532,000
2025-04-22	12.78	13.60	12.72	13.48	21,207,640
2025-04-17	12.80	12.98	12.60	12.68	6,986,049
2025-04-16	13.32	13.48	12.54	12.80	19,764,090
2025-04-15	13.14	13.70	12.92	13.38	12,202,532
2025-04-14	12.82	13.52	12.58	13.32	22,646,735
2025-04-11	12.32	12.62	12.14	12.50	11,776,800
2025-04-10	12.78	12.84	12.22	12.28	11,775,981
2025-04-09	11.52	12.38	11.14	12.26	18,682,444
2025-04-08	11.64	12.34	11.62	12.08	23,450,837
2025-04-07	12.72	13.10	11.02	11.24	36,160,000
2025-04-03	14.00	14.50	13.72	14.20	12,214,628
2025-04-02	14.80	15.28	14.14	14.26	15,205,200
2025-04-01	14.80	15.58	14.72	15.00	20,075,339
2025-03-31	14.00	14.96	13.96	14.62	16,289,388
2025-03-28	15.12	15.32	14.12	14.30	24,555,622
2025-03-27	13.80	15.40	13.56	15.12	39,019,603
2025-03-26	14.60	15.00	13.70	13.86	33,191,120
2025-03-25	15.96	16.12	14.42	14.68	50,013,701
2025-03-24	15.60	16.78	15.60	16.64	23,180,863
2025-03-21	16.46	16.74	15.38	15.64	19,650,800
2025-03-20	15.42	16.96	15.34	16.50	18,315,810
2025-03-19	15.20	15.86	15.20	15.60	7,154,003
2025-03-18	15.16	15.62	14.92	15.50	11,921,700
2025-03-17	15.88	16.02	15.00	15.18	10,960,192
2025-03-14	15.12	15.98	15.12	15.88	9,896,904
2025-03-13	14.90	15.24	14.80	15.02	11,494,970
2025-03-12	14.60	15.10	14.28	14.90	17,363,827
2025-03-11	13.80	14.42	13.66	14.32	7,580,467
2025-03-10	14.44	14.56	14.00	14.08	6,845,707
2025-03-07	14.46	14.74	14.18	14.44	10,414,406
2025-03-06	13.82	14.60	13.76	14.52	9,284,307
2025-03-05	13.16	13.88	12.96	13.76	10,420,500
2025-03-04	13.02	13.14	12.60	13.04	4,461,000
2025-03-03	13.16	13.54	12.82	13.02	6,662,000
2025-02-28	13.80	13.80	13.06	13.14	8,544,775
2025-02-27	12.98	13.86	12.80	13.80	9,732,447
2025-02-26	12.88	13.12	12.80	12.90	4,479,000
2025-02-25	13.22	13.32	12.74	12.78	5,191,800
2025-02-24	13.24	13.50	12.90	13.34	7,065,834
2025-02-21	12.60	13.30	12.52	13.24	8,037,067
2025-02-20	12.58	13.06	12.50	12.60	4,111,627
2025-02-19	12.78	13.00	12.54	12.78	2,883,000
2025-02-18	12.34	12.82	12.32	12.76	3,850,902
2025-02-17	12.86	12.86	12.08	12.34	8,998,985
2025-02-14	12.58	12.98	12.52	12.86	5,542,500
2025-02-13	13.18	13.18	12.40	12.42	8,028,100
2025-02-12	13.24	13.54	12.82	12.86	4,719,000
2025-02-11	13.24	13.44	13.08	13.24	4,880,100
2025-02-10	12.96	13.58	12.94	13.16	3,844,000
2025-02-07	13.40	13.66	12.74	12.98	10,664,837
2025-02-06	11.82	13.70	11.82	13.46	18,708,102
2025-02-05	11.64	11.88	11.50	11.76	3,742,180
2025-02-04	11.46	11.78	11.44	11.60	1,825,500
2025-02-03	11.44	11.46	11.08	11.30	2,088,331
2025-01-28	11.14	11.58	11.14	11.54	789,668
2025-01-27	11.38	11.48	11.22	11.46	1,934,000
2025-01-24	11.50	11.76	11.40	11.40	2,798,360
2025-01-23	11.58	11.86	11.38	11.56	2,494,100
2025-01-22	11.66	11.66	11.30	11.40	2,618,622
2025-01-21	11.12	11.66	11.12	11.62	3,743,800
2025-01-20	10.98	11.36	10.98	11.12	1,960,000
2025-01-17	10.68	11.18	10.68	11.02	4,534,501
2025-01-16	10.78	11.02	10.70	10.84	3,059,660
2025-01-15	10.96	11.04	10.62	10.78	3,884,195
2025-01-14	11.06	11.08	10.96	11.08	2,585,895
2025-01-13	11.22	11.24	10.94	11.00	4,099,500
2025-01-10	11.76	11.96	11.22	11.22	3,945,500
2025-01-09	11.50	12.06	11.50	11.90	6,417,255
2025-01-08	11.58	11.82	11.34	11.64	4,454,800
2025-01-07	11.82	12.14	11.58	11.70	4,759,400
2025-01-06	12.10	12.20	11.84	11.88	3,489,000
2025-01-03	12.24	12.38	12.04	12.10	3,521,500
2025-01-02	12.36	12.44	12.02	12.24	3,804,100
2024-12-31	12.26	12.44	12.14	12.36	1,365,500
2024-12-30	12.24	12.44	12.20	12.30	2,626,700
2024-12-27	12.36	12.58	12.02	12.26	5,916,312
2024-12-24	11.64	12.50	11.58	12.30	6,811,319
2024-12-23	11.30	12.04	11.30	11.74	7,781,112
2024-12-20	11.54	11.54	11.22	11.30	2,036,238
2024-12-19	11.18	11.40	11.06	11.32	2,014,500
2024-12-18	11.20	11.48	11.12	11.46	3,836,000
2024-12-17	11.62	11.62	11.16	11.38	5,006,000
2024-12-16	11.80	11.90	11.48	11.62	3,704,538
2024-12-13	11.90	11.94	11.72	11.86	2,929,458
2024-12-12	11.60	12.12	11.60	11.98	7,920,607
2024-12-11	11.34	11.72	11.26	11.58	3,208,100
2024-12-10	11.88	12.00	11.32	11.38	5,885,014
2024-12-09	11.26	11.86	11.26	11.74	8,470,691
2024-12-06	10.74	11.40	10.74	11.26	6,398,354
2024-12-05	10.88	11.00	10.58	10.74	3,820,501
2024-12-04	10.84	10.96	10.66	10.92	3,724,800
2024-12-03	10.36	10.82	10.36	10.78	4,859,567
2024-12-02	10.68	10.68	10.36	10.44	1,962,000
2024-11-29	10.54	10.68	10.48	10.58	2,537,236
2024-11-28	10.42	10.48	10.26	10.42	1,766,000
2024-11-27	10.38	10.58	10.30	10.42	3,730,545
2024-11-26	10.04	10.40	9.82	10.32	3,969,336
2024-11-25	9.88	10.06	9.81	10.02	3,168,800
2024-11-22	10.26	10.26	9.78	9.85	2,516,381
2024-11-21	10.16	10.24	10.00	10.16	2,281,500
2024-11-20	10.00	10.10	9.86	10.06	2,626,700
2024-11-19	9.84	9.98	9.78	9.96	3,132,400
2024-11-18	10.18	10.26	9.70	9.84	4,770,704
2024-11-15	10.28	10.38	10.00	10.18	4,493,964
2024-11-14	10.14	10.38	10.02	10.12	3,623,670
2024-11-13	10.20	10.30	10.04	10.26	5,976,209
2024-11-12	10.12	10.52	9.98	10.14	5,950,570
2024-11-11	10.22	10.24	9.89	10.24	3,981,570
2024-11-08	10.80	10.90	10.14	10.22	8,818,000
2024-11-07	10.60	10.80	10.50	10.76	2,134,113
2024-11-06	10.72	10.86	10.54	10.66	2,335,251
2024-11-05	10.80	11.06	10.74	10.82	3,946,000
2024-11-04	10.80	10.88	10.54	10.80	2,250,000
2024-11-01	10.60	10.80	10.50	10.72	4,990,350
2024-10-31	10.66	10.68	10.38	10.56	4,736,000
2024-10-30	11.18	11.18	10.52	10.68	6,932,510
2024-10-29	11.10	11.26	11.02	11.12	4,230,700
2024-10-28	11.12	11.20	11.02	11.10	1,666,914
2024-10-25	10.92	11.24	10.92	11.20	5,108,401
2024-10-24	11.00	11.20	10.86	10.90	2,794,701
2024-10-23	11.16	11.16	10.80	11.04	3,196,000
2024-10-22	10.66	11.06	10.60	10.80	5,404,438
2024-10-21	10.70	10.78	10.44	10.66	3,777,000
2024-10-18	10.24	10.80	10.14	10.70	4,647,482
2024-10-17	10.30	10.42	10.04	10.16	3,345,274
2024-10-16	10.26	10.32	10.04	10.16	3,687,913
2024-10-15	10.78	10.78	10.04	10.26	4,263,000
2024-10-14	10.90	10.90	10.10	10.54	6,274,200
2024-10-10	10.62	11.20	10.62	10.96	7,199,590
2024-10-09	10.96	10.96	9.92	10.64	12,336,003
2024-10-08	11.50	11.74	10.32	10.66	13,205,510
2024-10-07	11.48	11.48	10.88	11.38	3,780,819
2024-10-04	10.30	11.14	10.20	10.98	3,715,025
2024-10-03	10.70	10.72	9.99	10.34	3,410,518
2024-10-02	10.26	10.66	10.04	10.56	6,477,503
2024-09-30	10.18	10.20	9.74	10.10	13,083,505
2024-09-27	9.53	9.98	9.52	9.74	13,738,220
2024-09-26	8.93	9.45	8.83	9.37	6,480,486
2024-09-25	9.20	9.25	8.85	8.89	5,745,324
2024-09-24	8.70	9.05	8.63	9.05	5,408,000
2024-09-23	8.73	8.87	8.55	8.56	2,624,000
2024-09-20	8.46	8.72	8.46	8.71	4,780,888
2024-09-19	8.47	8.61	8.20	8.39	5,630,388
2024-09-17	8.47	8.71	8.33	8.62	1,533,422
2024-09-16	8.88	8.88	8.58	8.74	971,422
2024-09-13	8.80	8.94	8.75	8.88	5,608,833
2024-09-12	8.82	8.91	8.74	8.75	2,274,000
2024-09-11	8.77	8.81	8.57	8.77	3,863,870
2024-09-10	9.16	9.20	8.66	8.75	5,898,388
2024-09-09	9.00	9.34	9.00	9.16	5,996,000
2024-09-05	9.16	9.33	9.11	9.20	3,222,000
2024-09-04	9.19	9.20	8.83	9.11	4,626,000
2024-09-03	9.02	9.34	8.96	9.21	4,522,000
2024-09-02	9.00	9.00	8.82	8.95	2,668,000
2024-08-30	9.11	9.24	8.92	8.93	5,910,571
2024-08-29	8.74	8.95	8.61	8.90	2,993,451
2024-08-28	8.67	8.84	8.62	8.74	2,996,000
2024-08-27	8.66	8.70	8.59	8.67	2,154,000
2024-08-26	8.50	8.69	8.46	8.66	2,082,388
2024-08-23	8.52	8.62	8.37	8.43	5,448,386
2024-08-22	9.08	9.08	8.51	8.58	7,816,388
2024-08-21	9.10	9.10	8.83	8.98	4,628,000
2024-08-20	9.17	9.28	9.07	9.10	5,121,888
2024-08-19	9.38	9.54	9.07	9.15	6,192,388
2024-08-16	8.88	9.65	8.88	9.50	11,862,788
2024-08-15	8.60	8.68	8.46	8.57	2,084,428
2024-08-14	8.67	8.78	8.55	8.60	2,136,508
2024-08-13	8.70	8.75	8.60	8.67	1,652,788
2024-08-12	8.51	8.80	8.51	8.74	1,428,398
2024-08-09	8.46	8.66	8.43	8.56	1,332,890
2024-08-08	8.43	8.59	8.36	8.40	1,761,788
2024-08-07	8.50	8.64	8.48	8.55	1,672,619
2024-08-06	8.44	8.66	8.43	8.63	2,115,000
2024-08-05	8.66	8.83	8.21	8.32	4,922,000
2024-08-02	8.82	8.98	8.67	8.75	2,110,000
2024-08-01	9.00	9.09	8.86	8.92	1,766,000
2024-07-31	8.77	9.05	8.64	9.00	4,020,388
2024-07-30	8.97	9.01	8.63	8.69	2,368,308
2024-07-29	8.84	8.98	8.76	8.88	3,370,388
2024-07-26	8.70	8.87	8.63	8.84	4,606,000
2024-07-25	8.74	8.81	8.52	8.62	4,760,000
2024-07-24	8.50	8.78	8.44	8.72	4,414,000
2024-07-23	8.50	8.60	8.36	8.44	2,260,000
2024-07-22	8.11	8.57	8.07	8.48	4,154,500
2024-07-19	8.32	8.40	7.97	8.10	9,222,110
2024-07-18	8.18	8.45	8.18	8.41	2,666,000
2024-07-17	8.12	8.29	8.04	8.19	2,271,720
2024-07-16	8.16	8.32	8.10	8.12	2,008,000
2024-07-15	8.35	8.47	8.17	8.20	2,304,000
2024-07-12	8.30	8.39	8.21	8.30	5,232,000
2024-07-11	7.96	8.28	7.93	8.28	4,173,000
2024-07-10	8.12	8.19	7.85	7.95	2,844,935
2024-07-09	8.02	8.19	8.02	8.13	3,330,000
2024-07-08	8.24	8.31	8.05	8.06	2,139,118
2024-07-05	8.24	8.32	8.08	8.24	2,190,000
2024-07-04	8.25	8.40	8.18	8.29	2,340,000
2024-07-03	8.00	8.35	8.00	8.25	3,556,000
2024-07-02	8.10	8.13	7.84	8.03	3,620,656
2024-06-28	8.21	8.40	8.20	8.24	3,729,188
2024-06-27	8.42	8.47	8.20	8.26	3,234,000
2024-06-26	8.52	8.59	8.35	8.53	2,938,000
2024-06-25	8.56	8.75	8.45	8.53	4,012,388
2024-06-24	8.63	8.70	8.34	8.48	3,970,000
2024-06-21	8.78	8.81	8.59	8.72	3,606,000
2024-06-20	8.80	9.01	8.59	8.66	3,536,000
2024-06-19	8.53	8.87	8.53	8.74	2,542,000
2024-06-18	8.70	8.80	8.51	8.58	2,872,000
2024-06-17	9.02	9.02	8.70	8.70	2,772,000
2024-06-14	8.82	9.12	8.75	9.12	6,166,433
2024-06-13	8.74	8.99	8.70	8.89	3,644,000
2024-06-12	8.56	8.70	8.56	8.66	3,394,000
2024-06-11	8.86	8.86	8.45	8.58	6,848,000
2024-06-07	8.94	8.94	8.73	8.88	3,644,000
2024-06-06	9.07	9.15	8.74	8.90	11,114,000
2024-06-05	9.13	9.26	8.97	9.07	3,572,000
2024-06-04	9.10	9.21	8.96	9.13	3,328,000
2024-06-03	9.00	9.30	8.94	9.09	4,078,388
2024-05-31	9.36	9.36	8.96	9.00	4,799,182
2024-05-30	9.22	9.34	9.07	9.15	3,068,000
2024-05-29	9.31	9.49	9.17	9.21	3,887,650
2024-05-28	9.36	9.40	9.18	9.30	2,792,000
2024-05-27	9.20	9.28	8.92	9.23	4,587,241
2024-05-24	9.14	9.25	8.93	9.04	5,458,000
2024-05-23	9.48	9.48	9.03	9.05	6,093,248
2024-05-22	9.79	9.80	9.44	9.48	7,105,388
2024-05-21	10.18	10.18	9.68	9.76	5,800,000
2024-05-20	10.10	10.20	9.97	10.18	2,014,000
2024-05-17	10.22	10.46	10.02	10.10	5,302,388
2024-05-16	10.28	10.38	10.10	10.22	5,048,790
2024-05-14	10.50	10.56	10.22	10.30	2,537,078
2024-05-13	10.58	10.66	10.16	10.38	4,740,388
2024-05-10	10.42	10.78	10.40	10.58	6,747,039
2024-05-09	10.44	10.48	10.28	10.36	3,538,281
2024-05-08	10.16	10.64	10.10	10.40	7,968,745
2024-05-07	10.26	10.64	9.98	10.14	6,115,388
2024-05-06	9.60	10.28	9.50	10.18	7,975,149
2024-05-03	9.50	9.78	9.47	9.60	2,172,000
2024-05-02	9.34	9.57	9.03	9.50	2,406,000
2024-04-30	9.23	9.37	9.12	9.23	2,850,388
2024-04-29	9.45	9.59	9.12	9.21	4,030,388
2024-04-26	9.71	9.72	9.43	9.48	6,034,388
2024-04-25	9.40	9.79	9.20	9.77	3,180,388
2024-04-24	9.34	9.50	9.25	9.39	3,927,388
2024-04-23	9.34	9.52	9.14	9.38	2,026,388
2024-04-22	9.53	9.59	9.10	9.34	4,154,388
2024-04-19	9.53	9.66	9.40	9.59	2,226,388
2024-04-18	9.69	9.69	9.49	9.57	1,503,164
2024-04-17	9.83	9.84	9.51	9.59	1,864,776
2024-04-16	9.93	9.93	9.57	9.66	2,390,818
2024-04-15	9.70	9.97	9.55	9.82	3,622,776
2024-04-12	9.91	10.06	9.66	9.72	3,100,388
2024-04-11	9.55	10.24	9.55	9.91	7,909,109
2024-04-10	9.58	9.75	9.35	9.43	2,103,220
2024-04-09	9.57	9.57	9.37	9.51	1,325,164
2024-04-08	9.40	9.60	9.26	9.52	3,930,318
2024-04-05	9.63	9.63	9.16	9.20	3,168,389
2024-04-03	9.61	9.72	9.39	9.53	4,766,500
2024-04-02	9.14	9.64	9.09	9.57	7,845,782
2024-03-28	9.17	9.27	8.64	8.96	10,744,511
2024-03-27	9.90	10.06	9.21	9.24	6,118,500
2024-03-26	9.74	9.96	9.70	9.71	3,499,507
2024-03-25	9.75	9.75	9.51	9.63	2,174,000
2024-03-22	9.55	9.83	9.53	9.71	4,712,000
2024-03-21	9.62	9.79	9.41	9.54	6,024,000
2024-03-20	9.33	9.68	9.33	9.55	1,777,500
2024-03-19	9.60	9.68	9.39	9.49	3,597,402
2024-03-18	9.36	9.88	9.36	9.62	7,315,083
2024-03-15	8.66	9.30	8.60	9.28	14,581,207
2024-03-14	8.72	8.76	8.28	8.47	2,874,500
2024-03-13	8.50	8.63	8.38	8.55	1,644,000
2024-03-12	8.44	8.55	8.35	8.44	1,244,000
2024-03-11	8.45	8.47	8.18	8.31	2,925,655
2024-03-08	8.55	8.64	8.37	8.37	2,108,000
2024-03-07	8.44	8.72	8.43	8.52	2,472,000
2024-03-06	8.45	8.59	8.35	8.51	3,682,500
2024-03-05	8.69	8.69	8.47	8.52	3,476,100
2024-03-04	8.60	8.84	8.56	8.77	4,857,000
2024-03-01	8.46	8.65	8.39	8.54	4,246,000
2024-02-29	8.28	8.77	8.28	8.50	6,889,541
2024-02-28	8.52	8.69	8.27	8.34	5,369,900
2024-02-27	8.21	8.44	8.18	8.41	3,727,908
2024-02-26	8.19	8.29	8.12	8.17	2,830,000
2024-02-23	8.15	8.25	8.08	8.17	3,226,000
2024-02-22	7.96	8.15	7.92	8.12	3,076,223
2024-02-21	8.00	8.23	7.84	8.00	4,401,875
2024-02-20	7.85	8.00	7.71	8.00	4,090,000
2024-02-19	7.68	7.91	7.45	7.79	4,183,004
2024-02-16	7.05	7.76	7.04	7.74	3,393,000
2024-02-15	7.11	7.18	6.95	7.11	1,254,500
2024-02-14	7.15	7.19	7.00	7.18	1,619,000
2024-02-09	7.20	7.26	7.05	7.15	647,000
2024-02-08	7.31	7.49	7.30	7.34	2,028,000
2024-02-07	7.28	7.54	7.19	7.42	6,974,000
2024-02-06	6.87	7.35	6.86	7.24	5,276,000
2024-02-05	6.88	6.96	6.72	6.89	5,014,000
2024-02-02	7.07	7.15	6.87	6.91	4,142,000
2024-02-01	6.72	7.10	6.66	7.07	5,346,000
2024-01-31	6.72	6.86	6.60	6.75	5,222,000
2024-01-30	7.04	7.04	6.72	6.73	5,268,000
2024-01-29	6.96	7.26	6.94	7.07	3,228,690
2024-01-26	7.20	7.21	6.79	6.91	4,870,000
2024-01-25	7.00	7.25	7.00	7.20	2,198,000
2024-01-24	6.84	7.14	6.84	7.07	4,136,000
2024-01-23	6.67	6.92	6.64	6.84	3,096,000
2024-01-22	6.94	7.01	6.56	6.62	7,147,000
2024-01-19	7.09	7.36	6.91	6.97	7,488,379
2024-01-18	7.03	7.16	6.91	7.07	4,280,000
2024-01-17	7.22	7.30	6.92	7.01	4,875,015
2024-01-16	7.26	7.34	7.19	7.23	2,634,000
2024-01-15	7.22	7.37	7.22	7.27	2,378,000
2024-01-12	7.32	7.40	7.14	7.23	5,240,000
2024-01-11	7.52	7.52	7.33	7.34	3,135,200
2024-01-10	7.31	7.63	7.31	7.53	3,712,000
2024-01-09	7.26	7.52	7.22	7.44	7,356,000
2024-01-08	7.21	7.34	7.01	7.13	5,248,000
2024-01-05	7.40	7.44	7.15	7.20	6,226,000
2024-01-04	7.12	7.47	7.05	7.40	4,847,000
2024-01-03	7.14	7.39	7.13	7.18	7,682,180
2024-01-02	7.04	7.21	6.94	7.19	4,467,500
2023-12-29	6.82	7.06	6.81	7.01	2,968,000
2023-12-28	6.65	6.92	6.65	6.86	2,430,000
2023-12-27	6.59	6.73	6.54	6.70	1,870,000
2023-12-22	6.72	6.74	6.53	6.57	3,190,468
2023-12-21	6.76	6.76	6.52	6.72	3,698,000
2023-12-20	6.83	6.86	6.60	6.65	2,097,178
2023-12-19	6.98	6.98	6.70	6.77	2,672,000
2023-12-18	7.00	7.00	6.84	6.88	1,786,000
2023-12-15	6.94	7.17	6.83	7.02	18,486,000
2023-12-14	6.90	7.01	6.85	6.92	8,028,434
2023-12-13	7.00	7.07	6.82	6.97	4,157,487
2023-12-12	6.85	6.98	6.78	6.93	7,238,000
2023-12-11	7.08	7.11	6.76	6.89	14,253,062
2023-12-08	7.08	7.08	6.77	7.02	14,312,200
2023-12-07	7.40	7.40	6.88	7.06	9,460,804
2023-12-06	7.65	7.75	7.25	7.30	12,760,000
2023-12-05	7.95	7.95	7.60	7.73	4,256,000
2023-12-04	7.96	8.04	7.62	7.71	4,422,000
2023-12-01	8.08	8.25	7.89	7.99	9,297,654
2023-11-30	7.82	8.05	7.71	8.00	5,799,059
2023-11-29	7.89	8.08	7.87	7.90	3,789,000
2023-11-28	7.94	8.02	7.72	7.92	4,404,204
2023-11-27	8.08	8.22	7.85	7.91	5,552,822
2023-11-24	7.99	8.28	7.99	8.06	5,994,000
2023-11-23	7.93	8.06	7.76	7.91	3,528,000
2023-11-22	7.92	8.00	7.86	7.99	2,650,502
2023-11-21	7.77	8.16	7.77	8.02	6,182,000
2023-11-20	7.75	7.90	7.67	7.77	3,862,345
2023-11-17	7.54	7.84	7.51	7.75	6,735,929
2023-11-16	7.52	7.55	7.36	7.54	5,232,000
2023-11-15	7.45	7.52	7.23	7.49	6,723,001
2023-11-14	7.54	7.54	7.28	7.38	8,261,000
2023-11-13	7.73	7.80	7.32	7.45	8,453,300
2023-11-10	7.76	7.84	7.60	7.77	6,860,200
2023-11-09	8.15	8.15	7.73	7.82	8,358,000
2023-11-08	8.19	8.32	8.08	8.16	4,273,218
2023-11-07	8.30	8.42	8.21	8.23	6,654,000
2023-11-06	8.04	8.43	8.02	8.33	8,464,500
2023-11-03	8.08	8.27	7.83	8.00	6,580,000
2023-11-02	7.92	8.06	7.88	8.00	3,104,000
2023-11-01	7.99	8.05	7.85	7.97	4,618,000
2023-10-31	8.29	8.50	7.95	7.99	4,744,101
2023-10-30	8.08	8.57	7.97	8.29	13,334,000
2023-10-27	7.48	8.07	7.45	8.07	9,506,000
2023-10-26	7.60	7.80	7.51	7.58	5,788,000
2023-10-25	8.41	8.42	7.47	7.60	19,260,000
2023-10-24	7.90	8.35	7.82	8.32	8,334,000
2023-10-20	8.28	8.33	7.85	8.08	10,270,000
2023-10-19	8.60	8.60	8.22	8.32	7,116,000
2023-10-18	8.76	8.85	8.38	8.49	6,959,650
2023-10-17	9.10	9.10	8.63	8.76	7,493,612
2023-10-16	8.88	9.19	8.62	8.93	25,479,364
2023-10-13	8.32	8.88	8.24	8.74	17,199,500
2023-10-12	8.23	8.44	8.12	8.38	11,540,031
2023-10-11	7.59	8.17	7.46	8.07	18,647,500
2023-10-10	7.98	7.98	7.46	7.49	11,970,000
2023-10-09	7.89	8.09	7.66	7.90	5,086,398
2023-10-06	7.65	7.80	7.52	7.76	2,132,000
2023-10-05	7.45	7.56	7.25	7.53	1,982,000
2023-10-04	7.65	7.65	7.24	7.42	3,476,700
2023-10-03	7.89	7.89	7.50	7.61	5,648,000
2023-09-29	7.96	8.00	7.73	7.93	4,679,170
2023-09-28	7.93	8.07	7.77	7.95	8,480,000
2023-09-27	7.48	8.06	7.37	7.98	26,825,110
2023-09-26	7.00	7.46	6.98	7.35	17,451,402
2023-09-25	6.75	7.17	6.73	7.00	12,259,964
2023-09-22	6.73	6.84	6.51	6.75	14,048,000
2023-09-21	7.07	7.20	6.71	6.74	13,902,000
2023-09-20	6.97	7.27	6.94	7.05	14,826,000
2023-09-19	7.50	7.55	6.94	6.97	112,330,650
2023-09-18	8.25	8.48	8.03	8.13	10,279,867
2023-09-15	7.57	8.19	7.35	8.14	21,878,002
2023-09-14	7.45	7.75	7.45	7.50	6,546,000
2023-09-13	7.57	7.58	7.31	7.48	5,935,554
2023-09-12	7.33	7.57	7.24	7.46	7,754,226
2023-09-11	7.26	7.39	7.12	7.29	2,804,000
2023-09-07	7.19	7.43	7.11	7.24	4,921,710
2023-09-06	7.18	7.22	7.03	7.16	3,100,400
2023-09-05	7.22	7.25	7.08	7.17	2,250,500
2023-09-04	7.12	7.46	7.10	7.21	6,748,000
2023-08-31	7.13	7.13	6.93	7.01	3,954,998
2023-08-30	7.51	7.58	6.97	7.06	7,656,000
2023-08-29	6.99	7.43	6.99	7.35	6,536,346
2023-08-28	7.17	7.28	6.98	6.99	4,170,000
2023-08-25	6.80	6.99	6.75	6.98	2,833,000
2023-08-24	6.78	6.94	6.67	6.79	4,844,000
2023-08-23	6.70	6.80	6.62	6.67	1,798,950
2023-08-22	6.74	6.90	6.64	6.70	3,765,300
2023-08-21	6.94	7.01	6.67	6.80	5,800,000
2023-08-18	7.19	7.28	6.85	6.87	9,965,000
2023-08-17	6.46	7.29	6.40	7.23	30,417,011
2023-08-16	6.16	6.21	6.10	6.18	1,162,000
2023-08-15	6.18	6.27	6.07	6.16	1,387,504
2023-08-14	5.96	6.20	5.92	6.20	3,414,000
2023-08-11	6.15	6.15	5.98	5.99	2,192,000
2023-08-10	6.29	6.35	6.13	6.16	3,169,644
2023-08-09	6.22	6.54	6.22	6.38	6,362,000
2023-08-08	5.99	6.19	5.86	6.06	3,986,000
2023-08-07	6.24	6.24	5.94	5.99	3,998,000
2023-08-04	6.16	6.28	6.07	6.24	2,300,649
2023-08-03	6.03	6.14	5.92	6.05	2,058,000
2023-08-02	6.13	6.19	5.98	6.05	2,918,000
2023-08-01	6.12	6.33	6.00	6.13	4,108,312
2023-07-31	6.32	6.42	6.05	6.23	5,100,000
2023-07-28	6.24	6.44	6.23	6.35	2,111,000
2023-07-27	6.24	6.35	6.22	6.29	830,000
2023-07-26	6.19	6.29	6.17	6.23	948,000
2023-07-25	6.16	6.27	6.15	6.27	1,202,000
2023-07-24	6.16	6.33	6.13	6.16	1,692,000
2023-07-21	6.06	6.24	6.05	6.24	2,044,000
2023-07-20	6.08	6.20	6.04	6.09	1,160,000
2023-07-19	6.14	6.22	6.02	6.16	2,910,000
2023-07-18	6.03	6.31	6.02	6.18	4,090,733
2023-07-14	6.01	6.17	5.88	6.08	3,712,000
2023-07-13	5.91	6.10	5.89	6.06	3,792,000
2023-07-12	5.86	5.95	5.69	5.91	4,476,000
2023-07-11	5.88	5.98	5.78	5.85	3,502,000
2023-07-10	5.87	6.02	5.77	5.88	3,155,873
2023-07-07	5.90	6.08	5.83	5.88	3,596,000
2023-07-06	6.32	6.32	5.76	5.90	8,429,000
2023-07-05	6.48	6.49	6.27	6.35	3,612,000
2023-07-04	6.34	6.69	6.23	6.53	4,978,000
2023-07-03	6.54	6.62	6.43	6.51	2,360,005
2023-06-30	6.55	6.66	6.38	6.54	10,732,978
2023-06-29	6.81	6.81	6.40	6.55	4,348,000
2023-06-28	7.08	7.08	6.69	6.81	5,868,000
2023-06-27	6.99	7.16	6.93	7.11	2,296,000
2023-06-26	6.87	7.04	6.87	6.92	2,497,710
2023-06-23	7.26	7.28	6.81	6.87	2,390,288
2023-06-21	7.51	7.56	7.12	7.35	3,292,000
2023-06-20	7.58	7.61	7.45	7.51	3,650,004
2023-06-19	7.26	7.57	7.26	7.48	4,576,000
2023-06-16	7.28	7.39	7.20	7.23	4,078,000
2023-06-15	7.23	7.32	7.12	7.28	2,500,000
2023-06-14	7.18	7.29	7.10	7.22	4,050,000
2023-06-13	7.05	7.16	6.97	7.13	2,085,575
2023-06-12	7.08	7.14	6.95	6.95	1,900,000
2023-06-09	6.96	7.18	6.96	7.14	3,484,000
2023-06-08	7.50	7.50	6.94	6.96	5,562,000
2023-06-07	7.17	7.58	7.12	7.49	10,160,784
2023-06-06	7.09	7.26	6.96	7.17	4,868,000
2023-06-05	6.94	7.12	6.91	7.09	4,566,000
2023-06-02	6.98	7.12	6.81	6.90	7,614,000
2023-06-01	6.90	7.07	6.71	6.99	7,680,000
2023-05-31	6.95	7.03	6.63	6.90	8,576,000
2023-05-30	6.87	7.07	6.80	7.01	5,540,000
2023-05-29	6.70	7.07	6.68	6.88	7,144,505
2023-05-25	6.47	6.87	6.40	6.77	7,961,461
2023-05-24	6.55	6.68	6.37	6.62	3,358,000
2023-05-23	6.50	6.68	6.49	6.59	2,810,000
2023-05-22	6.44	6.61	6.43	6.50	3,154,000
2023-05-19	6.35	6.40	6.22	6.39	3,030,000
2023-05-18	6.49	6.52	6.32	6.35	2,179,400
2023-05-17	6.69	6.69	6.43	6.49	2,662,706
2023-05-16	6.88	6.94	6.52	6.58	4,528,000
2023-05-15	6.80	6.96	6.59	6.95	5,262,000
2023-05-12	6.99	7.05	6.80	6.80	3,160,000
2023-05-11	6.79	7.04	6.79	6.99	6,738,501
2023-05-10	7.00	7.10	6.75	6.79	5,977,000
2023-05-09	7.00	7.14	6.92	7.00	9,486,000
2023-05-08	6.57	6.98	6.55	6.98	10,136,500
2023-05-05	6.48	6.52	6.31	6.50	3,183,122
2023-05-04	6.26	6.43	6.26	6.43	2,732,000
2023-05-03	6.35	6.45	6.22	6.26	980,000
2023-05-02	6.27	6.50	6.27	6.42	2,326,000
2023-04-28	6.28	6.39	6.18	6.34	3,640,000
2023-04-27	6.23	6.31	6.18	6.25	1,016,000
2023-04-26	6.10	6.25	6.03	6.24	2,667,219
2023-04-25	6.29	6.29	6.12	6.21	4,458,000
2023-04-24	6.23	6.48	6.14	6.31	7,196,000
2023-04-21	6.34	6.44	6.13	6.26	11,221,139
2023-04-20	5.91	6.34	5.91	6.34	21,728,045
2023-04-19	5.70	5.91	5.70	5.80	3,540,000
2023-04-18	5.70	5.80	5.64	5.78	4,230,000
2023-04-17	5.75	5.78	5.63	5.70	3,312,000
2023-04-14	5.87	5.88	5.60	5.75	3,554,500
2023-04-13	5.66	5.77	5.58	5.76	3,274,000
2023-04-12	5.64	5.74	5.51	5.70	2,752,055
2023-04-11	5.69	5.74	5.52	5.63	4,516,500
2023-04-06	5.54	5.66	5.54	5.66	2,708,000
2023-04-04	5.56	5.61	5.47	5.60	2,870,000
2023-04-03	5.42	5.60	5.42	5.56	3,502,000
2023-03-31	5.51	5.63	5.46	5.46	2,994,000
2023-03-30	5.64	5.66	5.43	5.59	4,298,000
2023-03-29	5.70	5.70	5.44	5.66	4,672,000
2023-03-28	5.45	5.67	5.35	5.66	10,418,012
2023-03-27	5.35	5.44	5.30	5.41	11,514,501
2023-03-24	5.12	5.35	5.11	5.27	11,728,000
2023-03-23	4.90	5.05	4.82	5.05	7,464,588
2023-03-22	4.88	4.98	4.78	4.86	6,392,000
2023-03-21	4.88	4.91	4.75	4.76	2,507,308
2023-03-20	4.95	4.95	4.76	4.87	2,504,000
2023-03-17	4.91	5.00	4.85	4.96	3,620,000
2023-03-16	4.89	4.94	4.81	4.85	2,426,000
2023-03-15	4.91	5.21	4.81	4.90	9,976,000
2023-03-14	4.60	4.69	4.56	4.60	2,156,000
2023-03-13	4.56	4.69	4.56	4.60	3,504,000
2023-03-10	4.61	4.63	4.56	4.57	1,340,006
2023-03-09	4.64	4.71	4.62	4.65	790,000
2023-03-08	4.76	4.77	4.61	4.68	2,322,000
2023-03-07	4.82	4.91	4.77	4.83	1,584,000
2023-03-06	4.90	4.95	4.80	4.86	1,226,000
2023-03-03	4.82	4.90	4.78	4.90	1,556,000
2023-03-02	4.80	4.83	4.75	4.83	1,588,000
2023-03-01	4.69	4.82	4.66	4.81	2,864,000
2023-02-28	4.70	4.73	4.66	4.70	2,910,889
2023-02-27	4.82	4.82	4.68	4.75	2,718,000
2023-02-24	4.93	4.94	4.80	4.87	1,688,000
2023-02-23	4.93	5.01	4.92	4.97	774,000
2023-02-22	4.91	5.05	4.91	4.94	1,318,106
2023-02-21	5.00	5.08	4.95	5.01	1,780,000
2023-02-20	4.92	5.00	4.84	5.00	1,360,000
2023-02-17	4.82	4.95	4.80	4.93	1,512,000
2023-02-16	4.91	4.98	4.80	4.82	1,594,000
2023-02-15	4.92	4.98	4.84	4.91	3,430,455
2023-02-14	4.94	4.99	4.89	4.99	1,652,000
2023-02-13	4.88	5.00	4.87	5.00	1,240,000
2023-02-10	5.03	5.08	4.87	4.93	3,100,254
2023-02-09	4.97	5.10	4.91	5.05	2,463,750
2023-02-08	4.93	5.05	4.92	4.97	2,022,000
2023-02-07	4.95	5.16	4.92	4.95	3,378,000
2023-02-06	5.13	5.13	4.96	5.00	6,039,458
2023-02-03	5.22	5.28	5.13	5.23	1,822,000
2023-02-02	5.26	5.37	5.21	5.25	2,624,000
2023-02-01	5.19	5.30	5.12	5.28	2,555,007
2023-01-31	5.08	5.19	5.06	5.19	2,142,000
2023-01-30	5.07	5.16	4.97	5.09	6,764,000
2023-01-27	5.05	5.15	5.05	5.10	1,534,033
2023-01-26	5.02	5.08	5.00	5.08	2,201,199
2023-01-20	5.11	5.12	5.00	5.02	2,070,000
2023-01-19	5.09	5.18	5.06	5.18	990,000
2023-01-18	4.97	5.12	4.95	5.09	5,436,000
2023-01-17	5.07	5.07	4.95	5.05	4,088,010
2023-01-16	5.40	5.40	5.05	5.07	8,330,000
2023-01-13	5.20	5.45	5.19	5.40	6,566,409
2023-01-12	5.29	5.39	5.16	5.20	3,785,000
2023-01-11	5.29	5.48	5.26	5.29	6,770,000
2023-01-10	5.22	5.43	5.18	5.29	4,260,000
2023-01-09	5.10	5.25	5.02	5.24	4,507,000
2023-01-06	5.12	5.14	4.99	5.05	2,484,000
2023-01-05	5.19	5.19	4.98	5.09	4,994,000
2023-01-04	5.15	5.31	5.12	5.19	6,140,000
2023-01-03	4.91	5.25	4.91	5.14	7,902,000
2022-12-30	4.88	4.94	4.81	4.90	4,248,000
2022-12-29	4.54	4.90	4.52	4.83	10,246,000
2022-12-28	4.68	4.68	4.52	4.60	5,062,000
2022-12-23	4.66	4.76	4.65	4.68	1,598,698
2022-12-22	4.69	4.76	4.65	4.74	2,902,000
2022-12-21	4.65	4.74	4.58	4.64	2,141,320
2022-12-20	4.67	4.79	4.62	4.67	4,226,000
2022-12-19	4.99	5.02	4.63	4.66	9,092,143
2022-12-16	4.98	5.06	4.91	4.98	7,088,000
2022-12-15	5.03	5.03	4.82	4.94	7,010,595
2022-12-14	5.12	5.13	4.91	4.96	17,933,900
2022-12-13	5.09	5.39	5.01	5.06	24,060,319
2022-12-12	4.79	5.22	4.76	5.09	26,756,000
2022-12-09	4.89	4.89	4.66	4.76	7,608,000
2022-12-08	4.75	4.85	4.66	4.81	7,166,000
2022-12-07	4.67	4.79	4.61	4.64	8,450,000
2022-12-06	4.76	4.82	4.56	4.63	10,468,000
2022-12-05	4.38	4.82	4.38	4.76	24,910,506
2022-12-02	4.22	4.35	4.12	4.16	8,074,006
2022-12-01	4.10	4.40	4.10	4.21	9,870,000
2022-11-30	4.01	4.07	3.93	4.07	9,933,669
2022-11-29	3.97	4.07	3.95	4.05	6,086,003
2022-11-28	3.88	4.00	3.83	3.97	4,240,000
2022-11-25	3.88	3.93	3.82	3.93	2,176,000
2022-11-24	3.90	3.94	3.86	3.89	1,364,000
2022-11-23	3.90	3.94	3.80	3.86	2,568,000
2022-11-22	4.01	4.02	3.80	3.90	4,188,000
2022-11-21	4.04	4.04	3.90	3.98	2,430,000
2022-11-18	4.08	4.09	3.98	4.04	4,379,711
2022-11-17	4.09	4.09	3.94	4.03	3,904,000
2022-11-16	4.09	4.16	3.99	4.04	4,710,529
2022-11-15	4.06	4.14	3.97	4.08	7,512,088
2022-11-14	3.74	4.10	3.74	4.05	19,976,000
2022-11-11	3.76	3.79	3.63	3.68	12,490,620
2022-11-10	3.75	3.76	3.56	3.65	7,728,000
2022-11-09	3.78	3.89	3.73	3.77	8,170,228
2022-11-08	3.68	3.78	3.60	3.77	3,353,503
2022-11-07	3.60	3.72	3.55	3.71	4,505,728
2022-11-04	3.55	3.61	3.46	3.57	4,335,000
2022-11-03	3.60	3.60	3.43	3.51	2,290,000
2022-11-02	3.46	3.61	3.39	3.60	3,658,000
2022-11-01	3.35	3.48	3.33	3.47	5,066,000
2022-10-31	3.42	3.42	3.26	3.29	5,026,000
2022-10-28	3.55	3.55	3.34	3.38	2,923,869
2022-10-27	3.53	3.63	3.47	3.53	3,918,000
2022-10-26	3.43	3.52	3.42	3.46	3,218,000
2022-10-25	3.41	3.49	3.36	3.42	2,914,000
2022-10-24	3.55	3.60	3.41	3.45	4,912,000
2022-10-21	3.47	3.58	3.45	3.56	2,256,500
2022-10-20	3.44	3.52	3.41	3.51	1,718,301
2022-10-19	3.52	3.52	3.45	3.50	1,720,000
2022-10-18	3.38	3.55	3.38	3.51	5,052,620
2022-10-17	3.35	3.43	3.35	3.39	2,767,988
2022-10-14	3.26	3.45	3.26	3.39	3,632,000
2022-10-13	3.27	3.31	3.22	3.26	1,763,620
2022-10-12	3.29	3.29	3.17	3.27	3,314,760
2022-10-11	3.30	3.30	3.22	3.25	1,712,378
2022-10-10	3.28	3.31	3.22	3.28	1,844,000
2022-10-07	3.36	3.36	3.29	3.33	583,227
2022-10-06	3.43	3.43	3.32	3.34	630,000
2022-10-05	3.39	3.48	3.39	3.46	774,739
2022-10-03	3.35	3.42	3.26	3.33	1,476,000
2022-09-30	3.27	3.33	3.20	3.27	1,094,000
2022-09-29	3.36	3.40	3.21	3.27	1,322,000
2022-09-28	3.44	3.44	3.28	3.31	3,374,000
2022-09-27	3.37	3.45	3.32	3.44	3,310,000
2022-09-26	3.40	3.43	3.31	3.36	2,192,000
2022-09-23	3.43	3.48	3.39	3.43	1,582,000
2022-09-22	3.48	3.48	3.38	3.43	2,416,100
2022-09-21	3.56	3.60	3.47	3.49	2,868,000
2022-09-20	3.58	3.58	3.50	3.56	840,500
2022-09-19	3.57	3.57	3.47	3.52	6,700,000
2022-09-16	3.65	3.65	3.56	3.57	2,008,000
2022-09-15	3.70	3.77	3.63	3.65	1,858,528
2022-09-14	3.66	3.73	3.64	3.70	936,700
2022-09-13	3.74	3.75	3.68	3.73	1,995,289
2022-09-09	3.66	3.72	3.61	3.72	2,473,200
2022-09-08	3.70	3.70	3.61	3.64	2,486,000
2022-09-07	3.63	3.70	3.57	3.68	3,322,447
2022-09-06	3.71	3.71	3.63	3.67	1,982,000
2022-09-05	3.73	3.73	3.63	3.68	1,244,000
2022-09-02	3.79	3.80	3.68	3.72	1,370,060
2022-09-01	3.80	3.81	3.72	3.76	1,370,500
2022-08-31	3.78	3.82	3.75	3.81	1,882,000
2022-08-30	3.84	3.84	3.76	3.79	908,997
2022-08-29	3.79	3.84	3.75	3.80	1,470,000
2022-08-26	3.70	3.84	3.70	3.79	3,777,231
2022-08-25	3.66	3.76	3.65	3.71	3,424,000
2022-08-24	4.00	4.00	3.66	3.69	12,174,000
2022-08-23	4.12	4.13	4.05	4.07	1,925,500
2022-08-22	4.08	4.13	4.02	4.10	1,304,000
2022-08-19	3.98	4.12	3.98	4.04	1,305,000
2022-08-18	4.09	4.10	3.99	4.00	1,284,000
2022-08-17	4.04	4.10	4.03	4.07	736,000
2022-08-16	4.10	4.10	4.03	4.08	1,118,000
2022-08-15	4.02	4.11	4.01	4.04	884,000
2022-08-12	4.09	4.12	4.04	4.05	730,000
2022-08-11	4.06	4.07	4.01	4.07	1,160,000
2022-08-10	4.10	4.10	3.96	3.98	1,218,000
2022-08-09	4.07	4.10	4.04	4.07	570,000
2022-08-08	4.05	4.13	4.03	4.10	1,530,000
2022-08-05	4.08	4.15	4.04	4.10	1,140,000
2022-08-04	3.98	4.14	3.92	4.07	1,902,442
2022-08-03	4.03	4.07	3.95	3.97	1,192,000
2022-08-02	4.00	4.07	3.92	4.03	2,864,000
2022-08-01	4.14	4.14	4.01	4.02	1,478,000
2022-07-29	4.27	4.28	4.11	4.14	3,036,000
2022-07-28	4.26	4.33	4.24	4.29	1,976,000
2022-07-27	4.36	4.36	4.24	4.27	2,028,000
2022-07-26	4.45	4.50	4.35	4.38	1,978,000
2022-07-25	4.55	4.64	4.46	4.47	2,932,000
2022-07-22	4.13	4.72	4.13	4.59	20,972,000
2022-07-21	4.13	4.20	4.09	4.14	6,684,000
2022-07-20	4.15	4.24	4.13	4.14	2,074,000
2022-07-19	4.14	4.26	4.13	4.18	1,350,500
2022-07-18	4.15	4.24	4.14	4.18	3,313,308
2022-07-15	4.33	4.33	4.15	4.19	3,622,000
2022-07-14	4.36	4.44	4.29	4.38	3,556,600
2022-07-13	4.29	4.39	4.25	4.34	2,915,504
2022-07-12	4.32	4.44	4.26	4.31	2,214,000
2022-07-11	4.67	4.67	4.32	4.38	5,020,000
2022-07-08	4.53	4.72	4.53	4.67	4,889,900
2022-07-07	4.52	4.54	4.46	4.53	2,414,000
2022-07-06	4.55	4.62	4.44	4.55	2,172,000
2022-07-05	4.61	4.63	4.45	4.50	1,973,800
2022-07-04	4.63	4.70	4.57	4.62	2,360,000
2022-06-30	4.55	4.71	4.53	4.65	3,466,000
2022-06-29	4.59	4.63	4.43	4.55	5,575,982
2022-06-28	4.67	4.75	4.58	4.66	2,998,000
2022-06-27	4.77	4.81	4.64	4.71	3,058,000
2022-06-24	4.73	4.77	4.63	4.77	4,213,500
2022-06-23	4.57	4.72	4.57	4.65	3,686,000
2022-06-22	4.72	4.85	4.57	4.57	4,828,502
2022-06-21	4.73	4.80	4.61	4.80	8,462,000
2022-06-20	4.92	4.92	4.63	4.77	2,475,002
2022-06-17	4.63	5.03	4.63	4.82	10,470,505
2022-06-16	4.76	4.92	4.65	4.76	11,709,000
2022-06-15	4.50	4.73	4.46	4.71	8,204,000
2022-06-14	4.28	4.59	4.19	4.52	12,121,422
2022-06-13	4.07	4.32	4.04	4.28	6,634,000
2022-06-10	4.03	4.09	3.96	4.08	2,359,361
2022-06-09	4.02	4.10	3.99	4.03	2,988,000
2022-06-08	3.96	4.01	3.91	4.01	5,196,000
2022-06-07	3.76	3.97	3.75	3.91	6,871,502
2022-06-06	3.57	3.75	3.54	3.74	7,198,000
2022-06-02	3.63	3.63	3.47	3.57	8,112,000
2022-06-01	3.75	3.75	3.61	3.62	6,778,000
2022-05-31	3.71	3.79	3.71	3.75	5,383,985
2022-05-30	3.71	3.76	3.70	3.72	772,000
2022-05-27	3.69	3.73	3.65	3.70	654,000
2022-05-26	3.70	3.71	3.63	3.66	502,000
2022-05-25	3.67	3.73	3.64	3.70	1,044,000
2022-05-24	3.77	3.80	3.68	3.69	698,000
2022-05-23	3.73	3.82	3.73	3.80	1,294,000
2022-05-20	3.80	3.80	3.74	3.74	1,096,000
2022-05-19	3.66	3.78	3.66	3.78	1,224,000
2022-05-18	3.73	3.79	3.72	3.77	769,700
2022-05-17	3.71	3.75	3.66	3.72	2,170,000
2022-05-16	3.64	3.71	3.63	3.71	1,014,000
2022-05-13	3.64	3.66	3.60	3.63	630,000
2022-05-12	3.65	3.65	3.56	3.61	1,184,500
2022-05-11	3.65	3.74	3.60	3.60	1,680,000
2022-05-10	3.57	3.66	3.53	3.62	1,620,000
2022-05-06	3.69	3.69	3.61	3.62	1,137,475
2022-05-05	3.80	3.83	3.72	3.72	1,102,000
2022-05-04	3.88	3.88	3.70	3.71	302,000
2022-05-03	3.87	3.90	3.70	3.80	1,159,999
2022-04-29	3.82	3.93	3.80	3.87	492,000
2022-04-28	3.74	3.86	3.74	3.84	438,000
2022-04-27	3.54	3.72	3.54	3.69	1,932,000
2022-04-26	3.73	3.73	3.62	3.65	1,722,000
2022-04-25	3.78	3.78	3.60	3.66	2,258,000
2022-04-22	3.85	3.85	3.78	3.78	2,308,000
2022-04-21	3.91	3.96	3.86	3.86	1,708,000
2022-04-20	4.01	4.08	3.94	3.96	2,072,500
2022-04-19	4.01	4.09	4.01	4.03	988,000
2022-04-14	4.06	4.15	4.05	4.13	1,534,000
2022-04-13	4.13	4.13	3.99	4.09	2,850,000
2022-04-12	4.11	4.14	4.04	4.11	4,852,000
2022-04-11	4.11	4.14	4.06	4.09	4,867,116
2022-04-08	4.11	4.16	4.09	4.12	1,498,000
2022-04-07	4.25	4.26	4.08	4.10	1,506,503
2022-04-06	4.18	4.28	4.17	4.19	2,403,200
2022-04-04	4.14	4.32	4.14	4.27	872,506
2022-04-01	4.10	4.21	4.07	4.13	1,420,000
2022-03-31	4.22	4.22	4.10	4.12	1,368,015
2022-03-30	4.20	4.23	4.13	4.18	1,750,635
2022-03-29	4.15	4.17	4.08	4.13	2,630,620
2022-03-28	4.02	4.11	3.95	4.10	5,752,000
2022-03-25	4.12	4.13	3.98	4.02	3,571,500
2022-03-24	4.10	4.34	4.09	4.14	2,472,000
2022-03-23	4.15	4.19	4.08	4.17	1,350,000
2022-03-22	3.99	4.09	3.91	4.09	1,988,000
2022-03-21	4.07	4.08	3.90	3.97	2,728,000
2022-03-18	3.96	4.09	3.91	4.07	1,594,000
2022-03-17	3.94	4.06	3.84	4.05	2,882,000
2022-03-16	3.51	3.80	3.50	3.78	8,340,000
2022-03-15	3.70	3.75	3.45	3.47	3,652,000
2022-03-14	3.90	3.90	3.70	3.70	5,732,000
2022-03-11	3.98	4.00	3.85	3.94	2,744,000
2022-03-10	4.03	4.08	3.97	4.05	1,356,000
2022-03-09	3.95	4.03	3.80	3.94	5,286,000
2022-03-08	3.97	4.08	3.91	3.95	2,846,092
2022-03-07	4.06	4.11	3.95	4.03	3,715,083
2022-03-04	4.22	4.25	4.10	4.14	3,406,000
2022-03-03	4.34	4.38	4.23	4.29	2,164,000
2022-03-02	4.36	4.38	4.28	4.29	1,542,000
2022-03-01	4.30	4.38	4.30	4.36	1,072,000
2022-02-28	4.42	4.46	4.27	4.32	3,720,000
2022-02-25	4.34	4.43	4.34	4.38	1,006,000
2022-02-24	4.46	4.50	4.30	4.32	3,482,000
2022-02-23	4.52	4.55	4.46	4.46	2,913,500
2022-02-22	4.60	4.60	4.44	4.48	4,242,100
2022-02-21	4.71	4.71	4.60	4.62	1,094,100
2022-02-18	4.58	4.69	4.57	4.69	1,936,000
2022-02-17	4.57	4.64	4.54	4.59	2,636,000
2022-02-16	4.61	4.65	4.53	4.55	2,906,505
2022-02-15	4.54	4.65	4.54	4.60	2,346,538
2022-02-14	4.67	4.67	4.55	4.56	718,000
2022-02-11	4.71	4.73	4.55	4.62	1,647,857
2022-02-10	4.74	4.78	4.69	4.70	1,504,000
2022-02-09	4.62	4.78	4.62	4.71	3,124,000
2022-02-08	4.60	4.68	4.52	4.61	1,894,000
2022-02-07	4.54	4.60	4.46	4.57	2,224,000
2022-02-04	4.45	4.62	4.44	4.57	957,500
2022-01-31	4.43	4.53	4.42	4.42	310,000
2022-01-28	4.45	4.47	4.36	4.40	1,430,135
2022-01-27	4.50	4.54	4.40	4.46	2,194,000
2022-01-26	4.60	4.64	4.47	4.48	2,720,000
2022-01-25	4.71	4.72	4.58	4.58	2,741,000
2022-01-24	4.82	4.83	4.74	4.74	2,090,000
2022-01-21	4.81	4.90	4.80	4.82	3,764,000
2022-01-20	4.81	4.82	4.75	4.79	3,012,000
2022-01-19	4.70	4.82	4.69	4.75	3,034,000
2022-01-18	4.65	4.72	4.58	4.72	7,385,135
2022-01-17	4.66	4.74	4.61	4.62	2,532,000
2022-01-14	4.58	4.69	4.53	4.68	4,546,000
2022-01-13	4.58	4.66	4.55	4.59	3,812,000
2022-01-12	4.64	4.64	4.51	4.55	5,148,000
2022-01-11	4.54	4.71	4.51	4.58	8,352,000
2022-01-10	4.48	4.61	4.47	4.50	5,458,000
2022-01-07	4.49	4.50	4.39	4.49	4,524,000
2022-01-06	4.52	4.55	4.39	4.50	6,799,837
2022-01-05	4.72	4.72	4.51	4.53	2,792,572
2022-01-04	4.60	4.72	4.56	4.68	3,809,453
2022-01-03	4.44	4.58	4.38	4.57	1,810,878
2021-12-31	4.28	4.39	4.25	4.36	1,348,000
2021-12-30	4.35	4.35	4.24	4.28	1,673,620
2021-12-29	4.69	4.69	4.33	4.36	3,280,219
2021-12-28	4.68	4.72	4.57	4.59	4,594,686
2021-12-24	4.68	4.68	4.58	4.65	3,636,000
2021-12-23	4.68	4.68	4.59	4.64	4,840,000
2021-12-22	4.69	4.69	4.58	4.61	1,344,000
2021-12-21	4.58	4.65	4.53	4.63	1,891,093
2021-12-20	4.72	4.75	4.51	4.60	2,354,692
2021-12-17	4.77	4.77	4.63	4.65	1,697,557
2021-12-16	4.58	4.77	4.57	4.76	3,461,258
2021-12-15	4.56	4.63	4.48	4.52	3,334,137
2021-12-14	4.51	4.60	4.46	4.52	3,611,025
2021-12-13	4.69	4.69	4.51	4.51	1,386,337
2021-12-10	4.74	4.74	4.59	4.62	3,716,000
2021-12-09	4.67	4.77	4.67	4.73	1,653,474
2021-12-08	4.74	4.83	4.67	4.70	4,170,583
2021-12-07	4.61	4.72	4.55	4.71	6,890,000
2021-12-06	4.64	4.73	4.48	4.53	3,778,708
2021-12-03	4.56	4.74	4.54	4.65	2,366,000
2021-12-02	4.49	4.57	4.46	4.56	3,882,000
2021-12-01	4.77	4.77	4.46	4.46	8,098,890
2021-11-30	4.74	4.74	4.37	4.46	17,779,162
2021-11-29	5.21	5.24	4.65	4.66	13,515,500
2021-11-26	5.45	5.68	5.25	5.28	13,686,000
2021-11-25	5.22	5.57	5.19	5.50	7,500,500
2021-11-24	5.18	5.27	5.13	5.18	2,676,763
2021-11-23	5.17	5.22	5.14	5.18	890,000
2021-11-22	5.14	5.24	5.12	5.12	974,000
2021-11-19	5.25	5.27	5.14	5.17	2,460,000
2021-11-18	5.12	5.22	5.12	5.20	1,959,605
2021-11-17	5.12	5.27	5.10	5.12	1,630,000
2021-11-16	5.12	5.20	5.12	5.15	2,000,873
2021-11-15	5.20	5.28	5.12	5.16	1,128,000
2021-11-12	5.25	5.27	5.10	5.12	2,124,000
2021-11-11	5.30	5.30	5.13	5.13	1,504,000
2021-11-10	5.07	5.35	4.98	5.24	4,512,000
2021-11-09	5.03	5.13	4.99	5.07	1,768,640
2021-11-08	4.79	5.17	4.79	5.02	4,744,079
2021-11-05	4.80	4.95	4.72	4.88	2,520,079
2021-11-04	4.87	4.95	4.72	4.77	2,856,000
2021-11-03	4.77	4.82	4.68	4.82	1,296,640
2021-11-02	4.76	4.82	4.70	4.72	2,050,000
2021-11-01	4.93	4.93	4.70	4.74	2,884,000
2021-10-29	4.83	4.96	4.77	4.93	2,401,000
2021-10-28	5.03	5.03	4.77	4.87	4,284,000
2021-10-27	5.17	5.17	4.91	5.00	3,773,000
2021-10-26	5.27	5.27	5.00	5.09	2,416,000
2021-10-25	5.30	5.30	5.15	5.18	1,324,000
2021-10-22	5.31	5.31	5.22	5.25	971,500
2021-10-21	5.37	5.37	5.23	5.23	904,000
2021-10-20	5.29	5.36	5.24	5.34	1,296,500
2021-10-19	5.20	5.29	5.12	5.27	1,204,000
2021-10-18	5.14	5.20	5.06	5.20	1,811,000
2021-10-15	5.11	5.18	5.07	5.14	1,259,700
2021-10-12	5.15	5.20	5.08	5.11	738,000
2021-10-11	5.10	5.19	5.10	5.17	819,400
2021-10-08	5.15	5.23	5.05	5.09	4,209,996
2021-10-07	5.07	5.16	5.07	5.13	590,000
2021-10-06	5.09	5.10	5.01	5.07	1,151,946
2021-10-05	5.15	5.22	5.01	5.09	1,290,829
2021-10-04	5.14	5.28	5.04	5.21	1,962,000
2021-09-30	5.06	5.19	5.06	5.18	478,000
2021-09-29	5.13	5.13	5.02	5.06	1,034,000
2021-09-28	5.12	5.23	5.09	5.14	3,304,000
2021-09-27	5.18	5.20	5.05	5.07	4,878,000
2021-09-24	5.27	5.27	5.15	5.18	2,545,550
2021-09-23	5.29	5.47	5.20	5.25	3,310,763
2021-09-21	5.11	5.18	5.06	5.15	2,178,000
2021-09-20	5.40	5.40	5.10	5.15	3,136,000
2021-09-17	5.47	5.48	5.30	5.45	1,682,000
2021-09-16	5.67	5.67	5.34	5.42	2,020,000
2021-09-15	5.84	5.84	5.63	5.67	2,077,628
2021-09-14	5.82	5.93	5.71	5.72	3,572,000
2021-09-13	5.65	5.95	5.63	5.87	6,346,000
2021-09-10	5.60	5.69	5.51	5.64	3,274,000
2021-09-09	5.48	5.57	5.48	5.55	1,675,012
2021-09-08	5.53	5.60	5.45	5.47	2,776,715
2021-09-07	5.64	5.68	5.51	5.55	1,248,000
2021-09-06	5.36	5.64	5.29	5.63	4,584,000
2021-09-03	5.37	5.38	5.30	5.35	4,854,606
2021-09-02	5.34	5.37	5.28	5.34	5,408,000
2021-09-01	5.25	5.37	5.15	5.28	9,384,000
2021-08-31	5.43	5.44	5.15	5.25	8,210,462
2021-08-30	5.50	5.59	5.40	5.41	2,188,000
2021-08-27	5.46	5.63	5.44	5.48	2,206,000
2021-08-26	5.65	5.65	5.41	5.44	1,856,000
2021-08-25	5.62	5.72	5.54	5.54	3,522,000
2021-08-24	5.52	5.69	5.45	5.64	4,230,000
2021-08-23	5.45	5.56	5.42	5.51	2,578,000
2021-08-20	5.66	5.66	5.34	5.43	4,320,000
2021-08-19	5.69	5.93	5.57	5.68	4,506,000
2021-08-18	5.60	5.73	5.59	5.66	1,566,240
2021-08-17	5.65	5.98	5.56	5.59	6,009,000
2021-08-16	5.35	5.54	5.35	5.37	2,102,000
2021-08-13	5.35	5.50	5.35	5.37	1,252,500
2021-08-12	5.47	5.49	5.36	5.38	1,636,000
2021-08-11	5.56	5.70	5.50	5.50	1,828,000
2021-08-10	5.59	5.64	5.50	5.59	1,552,000
2021-08-09	5.55	5.65	5.45	5.60	1,362,000
2021-08-06	5.60	5.64	5.55	5.59	1,230,071
2021-08-05	5.90	5.92	5.59	5.60	1,679,310
2021-08-04	5.63	5.76	5.50	5.75	2,322,000
2021-08-03	5.56	5.62	5.50	5.58	2,276,000
2021-08-02	5.45	5.54	5.23	5.54	2,064,000
2021-07-30	5.65	5.65	5.34	5.45	3,152,000
2021-07-29	5.55	5.70	5.55	5.66	2,298,000
2021-07-28	5.20	5.57	5.20	5.57	7,604,000
2021-07-27	5.53	5.61	5.05	5.14	6,002,677
2021-07-26	5.85	5.85	5.51	5.52	4,178,000
2021-07-23	6.01	6.09	5.85	5.85	5,632,000
2021-07-22	6.00	6.07	5.82	5.99	2,715,000
2021-07-21	6.01	6.15	5.92	5.96	3,742,000
2021-07-20	6.12	6.25	5.98	6.05	3,560,000
2021-07-19	6.20	6.32	6.11	6.14	2,182,000
2021-07-16	6.21	6.39	6.15	6.23	4,630,000
2021-07-15	6.44	6.44	6.08	6.10	12,399,688
2021-07-14	6.15	6.41	6.08	6.28	7,698,000
2021-07-13	6.08	6.19	6.05	6.08	2,040,000
2021-07-12	6.07	6.19	5.98	6.10	4,061,272
2021-07-09	5.66	6.14	5.62	6.10	7,335,502
2021-07-08	5.80	5.80	5.52	5.63	7,456,000
2021-07-07	5.70	5.79	5.62	5.78	2,873,430
2021-07-06	5.99	6.03	5.63	5.65	9,186,032
2021-07-05	6.12	6.25	6.00	6.09	2,352,000
2021-07-02	6.44	6.45	6.00	6.12	10,796,000
2021-06-30	6.33	6.42	6.27	6.37	4,101,600
2021-06-29	6.38	6.59	6.33	6.37	3,836,809
2021-06-28	6.38	6.66	6.38	6.40	2,688,000
2021-06-25	6.49	6.49	6.33	6.38	4,943,500
2021-06-24	6.57	6.58	6.42	6.48	2,659,597
2021-06-23	6.58	6.62	6.46	6.54	3,595,330
2021-06-22	6.47	6.61	6.33	6.50	4,738,000
2021-06-21	6.44	6.48	6.30	6.35	3,324,000
2021-06-18	6.40	6.53	6.32	6.44	4,100,000
2021-06-17	6.41	6.55	6.22	6.39	6,859,645
2021-06-16	6.90	6.90	6.30	6.41	5,931,645
2021-06-15	6.87	6.98	6.76	6.82	3,170,000
2021-06-11	7.07	7.07	6.87	6.89	1,632,000
2021-06-10	6.86	7.01	6.78	6.98	3,514,000
2021-06-09	6.90	6.91	6.75	6.86	4,471,571
2021-06-08	6.97	7.02	6.77	6.85	3,518,000
2021-06-07	6.96	7.04	6.85	6.99	4,962,574
2021-06-04	7.26	7.35	6.96	6.98	3,944,000
2021-06-03	7.20	7.45	7.18	7.37	8,165,400
2021-06-02	7.32	7.39	7.16	7.23	2,600,100
2021-06-01	7.43	7.43	7.11	7.32	5,872,000
2021-05-31	7.07	7.45	7.07	7.25	14,604,500
2021-05-28	7.50	7.50	6.86	7.07	12,910,000
2021-05-27	7.33	7.49	7.26	7.48	9,084,924
2021-05-26	7.21	7.39	7.20	7.30	2,988,000
2021-05-25	7.30	7.34	7.19	7.29	5,364,000
2021-05-24	7.18	7.28	6.98	7.26	4,268,000
2021-05-21	7.20	7.60	7.00	7.09	7,582,000
2021-05-20	7.30	7.30	7.08	7.20	7,115,430
2021-05-18	6.81	7.35	6.78	7.33	14,586,532
2021-05-17	6.71	6.78	6.68	6.76	3,355,507
2021-05-14	6.73	6.83	6.63	6.69	3,744,833
2021-05-13	6.65	6.92	6.62	6.70	4,148,000
2021-05-12	6.53	6.74	6.51	6.70	4,384,828
2021-05-11	6.60	6.61	6.45	6.53	5,158,000
2021-05-10	6.37	6.62	6.37	6.61	4,316,000
2021-05-07	6.38	6.45	6.36	6.37	4,162,000
2021-05-06	6.37	6.50	6.35	6.42	7,370,309
2021-05-05	6.47	6.52	6.33	6.36	1,814,000
2021-05-04	6.34	6.57	6.34	6.47	2,418,000
2021-05-03	6.34	6.44	6.28	6.33	1,774,000
2021-04-30	6.44	6.47	6.33	6.36	2,682,000
2021-04-29	6.50	6.54	6.42	6.48	2,904,500
2021-04-28	6.55	6.66	6.47	6.55	4,922,000
2021-04-27	6.60	6.75	6.51	6.55	6,330,000
2021-04-26	6.50	7.03	6.50	6.60	18,986,000
2021-04-23	6.28	6.42	6.24	6.30	3,572,000
2021-04-22	6.12	6.41	6.09	6.31	5,214,029
2021-04-21	6.10	6.15	5.98	6.15	3,798,561
2021-04-20	6.11	6.32	6.09	6.13	3,361,280
2021-04-19	6.02	6.19	6.02	6.15	4,564,000
2021-04-16	6.12	6.15	6.06	6.10	2,498,000
2021-04-15	6.28	6.38	6.05	6.08	6,144,335
2021-04-14	6.29	6.40	6.15	6.34	3,648,000
2021-04-13	6.26	6.43	6.10	6.18	5,530,601
2021-04-12	6.30	6.32	6.11	6.17	4,690,254
2021-04-09	6.35	6.41	6.26	6.35	3,413,000
2021-04-08	6.05	6.58	6.04	6.35	11,251,683
2021-04-07	5.80	6.27	5.80	6.05	10,326,000
2021-04-01	5.95	5.95	5.72	5.79	1,736,000
2021-03-31	6.05	6.20	5.72	5.74	3,619,000
2021-03-30	5.87	6.14	5.81	6.05	5,056,000
2021-03-29	5.85	5.93	5.70	5.72	2,487,439
2021-03-26	5.64	5.87	5.64	5.85	1,826,000
2021-03-25	5.70	5.70	5.51	5.67	1,873,800
2021-03-24	5.82	5.83	5.68	5.75	1,932,915
2021-03-23	5.95	6.07	5.80	5.82	2,090,000
2021-03-22	5.98	6.13	5.93	5.99	3,185,000
2021-03-19	6.10	6.19	5.98	6.02	3,888,204
2021-03-18	6.51	6.57	6.20	6.23	3,942,876
2021-03-17	6.21	6.52	6.16	6.50	5,492,488
2021-03-16	6.01	6.26	5.97	6.20	4,460,000
2021-03-15	6.00	6.16	5.96	6.00	2,039,515
2021-03-12	6.18	6.20	5.97	6.11	3,838,000
2021-03-11	5.86	6.15	5.86	6.08	7,732,784
2021-03-10	5.58	5.93	5.58	5.86	4,420,000
2021-03-09	5.39	5.67	5.25	5.55	9,155,224
2021-03-08	5.76	5.95	5.30	5.39	8,208,000
2021-03-05	5.89	5.89	5.71	5.79	5,110,000
2021-03-04	6.01	6.10	5.89	5.89	4,752,000
2021-03-03	5.92	6.25	5.88	6.11	6,759,848
2021-03-02	6.05	6.15	5.96	5.98	2,688,000
2021-03-01	5.65	6.08	5.65	6.05	5,264,000
2021-02-26	5.74	5.87	5.51	5.64	8,035,729
2021-02-25	5.88	6.17	5.80	5.80	9,193,964
2021-02-24	5.93	6.13	5.63	5.86	7,640,000
2021-02-23	5.98	6.10	5.85	5.94	5,446,500
2021-02-22	6.25	6.46	6.00	6.03	8,592,000
2021-02-19	6.03	6.40	5.90	6.26	6,903,750
2021-02-18	5.83	6.20	5.83	6.00	7,644,000
2021-02-17	5.98	5.98	5.79	5.85	3,090,571
2021-02-16	5.85	6.00	5.77	5.98	2,402,000
2021-02-11	5.88	5.88	5.70	5.77	1,744,000
2021-02-10	5.70	5.76	5.57	5.74	2,170,000
2021-02-09	6.13	6.13	5.72	5.73	3,946,000
2021-02-08	5.84	6.18	5.79	6.13	9,651,520
2021-02-05	6.05	6.07	5.75	5.79	2,720,000
2021-02-04	6.15	6.27	5.80	6.03	6,433,405
2021-02-03	5.93	6.26	5.73	6.15	7,416,006
2021-02-02	5.74	6.10	5.71	5.85	15,837,000
2021-02-01	5.43	5.82	5.36	5.68	14,391,016
2021-01-29	5.66	5.66	5.38	5.39	10,958,000
2021-01-28	5.80	5.80	5.45	5.48	16,125,000
2021-01-27	5.77	5.84	5.59	5.67	4,671,466
2021-01-26	6.15	6.15	5.69	5.77	7,027,345
2021-01-25	5.95	6.19	5.85	6.07	5,535,021
2021-01-22	6.25	6.26	5.88	5.95	6,737,877
2021-01-21	6.39	6.71	6.20	6.30	12,136,007
2021-01-20	6.05	6.56	6.04	6.38	30,757,921
2021-01-19	5.34	5.97	5.21	5.94	16,262,623
2021-01-18	5.27	5.30	5.21	5.29	2,168,900
2021-01-15	5.30	5.30	5.13	5.27	3,038,000
2021-01-14	5.22	5.28	5.15	5.28	2,815,202
2021-01-13	5.35	5.35	5.08	5.20	5,400,000
2021-01-12	5.10	5.30	5.06	5.29	5,858,602
2021-01-11	5.49	5.49	5.08	5.12	11,204,000
2021-01-08	5.56	5.56	5.36	5.46	4,045,500
2021-01-07	5.68	5.68	5.32	5.40	3,276,000
2021-01-06	5.60	5.66	5.47	5.63	3,551,000
2021-01-05	5.39	5.63	5.27	5.60	5,238,000
2021-01-04	5.56	5.56	5.20	5.34	6,421,900
2020-12-31	5.42	5.54	5.32	5.50	2,078,000
2020-12-30	5.70	5.70	5.40	5.48	5,480,000
2020-12-29	5.29	5.71	5.15	5.65	7,520,335
2020-12-28	5.40	5.49	5.13	5.18	6,322,714
2020-12-24	5.64	5.65	5.37	5.40	2,745,252
2020-12-23	5.77	5.85	5.64	5.66	1,417,007
2020-12-22	5.89	5.89	5.68	5.76	3,437,245
2020-12-21	5.87	5.94	5.78	5.89	2,237,500
2020-12-18	5.87	5.95	5.75	5.89	4,095,245
2020-12-17	5.62	5.93	5.62	5.88	5,646,300
2020-12-16	5.69	5.75	5.52	5.65	4,009,659
2020-12-15	5.68	5.88	5.63	5.75	2,544,000
2020-12-14	5.75	5.77	5.55	5.67	4,544,000
2020-12-11	5.81	5.94	5.72	5.81	6,482,000
2020-12-10	5.66	5.91	5.66	5.86	4,266,000
2020-12-09	5.76	5.79	5.64	5.70	3,252,525
2020-12-08	5.73	5.85	5.73	5.76	1,975,017
2020-12-07	5.85	5.85	5.62	5.73	2,383,620
2020-12-04	5.82	5.90	5.76	5.83	1,942,000
2020-12-03	5.92	5.94	5.78	5.78	2,069,252
2020-12-02	5.88	5.91	5.78	5.89	2,239,200
2020-12-01	5.85	5.94	5.77	5.92	3,375,825
2020-11-30	6.09	6.09	5.73	5.81	4,444,819
2020-11-27	5.85	5.96	5.78	5.95	3,720,422
2020-11-26	6.17	6.17	5.72	5.78	7,587,000
2020-11-25	6.28	6.38	6.01	6.12	10,926,000
2020-11-24	6.37	6.51	6.11	6.17	9,116,000
2020-11-23	6.63	6.64	6.30	6.40	7,016,000
2020-11-20	6.56	6.73	6.53	6.56	5,006,000
2020-11-19	6.71	6.72	6.51	6.64	4,796,000
2020-11-18	6.56	6.90	6.56	6.67	5,176,000
2020-11-17	6.58	6.75	6.50	6.63	3,984,960
2020-11-16	6.62	6.77	6.59	6.69	3,353,676
2020-11-13	6.40	6.68	6.40	6.61	4,046,000
2020-11-12	6.40	6.69	6.37	6.44	8,037,000
2020-11-11	6.65	6.66	6.39	6.42	4,260,484
2020-11-10	7.08	7.13	6.55	6.68	6,714,000
2020-11-09	6.86	7.13	6.86	7.08	3,674,000
2020-11-06	6.97	7.01	6.79	6.86	4,230,000
2020-11-05	6.94	7.14	6.92	6.98	4,148,000
2020-11-04	6.79	6.92	6.73	6.86	4,188,000
2020-11-03	6.68	6.79	6.54	6.75	2,360,000
2020-11-02	6.69	6.75	6.56	6.58	2,090,000
2020-10-30	6.88	6.94	6.57	6.64	3,778,000
2020-10-29	6.66	6.98	6.61	6.90	3,636,000
2020-10-28	6.80	6.93	6.68	6.71	5,560,000
2020-10-27	6.78	7.02	6.65	6.88	4,042,000
2020-10-23	7.13	7.13	6.75	6.84	5,520,000
2020-10-22	7.10	7.11	6.86	7.05	3,588,000
2020-10-21	7.16	7.24	6.92	6.94	4,445,960
2020-10-20	6.86	7.22	6.86	7.16	5,431,056
2020-10-19	7.17	7.24	6.80	6.82	8,018,000
2020-10-16	7.58	7.62	7.14	7.17	11,558,000
2020-10-15	7.91	7.93	7.58	7.64	4,816,000
2020-10-14	7.79	8.08	7.75	7.98	5,745,838
2020-10-12	7.81	8.04	7.31	7.64	6,033,866
2020-10-09	8.00	8.25	7.77	7.82	5,908,000
2020-10-08	8.04	8.19	7.96	8.07	847,729
2020-10-07	8.13	8.16	7.93	8.07	1,807,000
2020-10-06	7.92	8.31	7.92	8.19	1,887,506
2020-10-05	8.08	8.15	7.75	7.90	1,846,404
2020-09-30	7.95	8.19	7.88	7.98	2,368,000
2020-09-29	8.11	8.27	8.03	8.05	604,000
2020-09-28	8.32	8.32	8.02	8.11	2,564,118
2020-09-25	8.17	8.41	8.06	8.17	4,307,300
2020-09-24	8.36	8.55	8.15	8.26	3,742,000
2020-09-23	8.27	8.45	8.27	8.39	2,067,004
2020-09-22	8.30	8.58	8.24	8.30	3,729,271
2020-09-21	8.72	8.76	8.23	8.45	8,672,000
2020-09-18	8.51	8.79	8.51	8.68	3,082,961
2020-09-17	8.60	8.72	8.45	8.63	3,227,500
2020-09-16	8.79	8.82	8.59	8.69	3,804,446
2020-09-15	8.79	8.89	8.59	8.75	4,243,556
2020-09-14	8.80	9.48	8.79	8.83	4,306,444
2020-09-11	8.50	8.99	8.41	8.97	6,516,500
2020-09-10	8.76	8.90	8.49	8.56	4,680,431
2020-09-09	8.62	8.86	8.46	8.71	8,582,014
2020-09-08	8.71	9.10	8.57	8.61	6,065,500
2020-09-07	8.81	9.18	8.81	8.89	6,348,000
2020-09-04	8.96	9.09	8.71	9.08	4,578,000
2020-09-03	9.18	9.33	9.02	9.10	4,741,400
2020-09-02	9.15	9.48	8.97	9.39	7,643,761
2020-09-01	9.07	9.25	9.01	9.15	7,379,000
2020-08-31	9.05	9.20	8.81	9.11	9,386,000
2020-08-28	8.90	9.14	8.77	9.09	6,599,509
2020-08-27	8.64	9.17	8.43	8.94	15,249,833
2020-08-26	8.70	9.21	8.52	8.66	18,551,145
2020-08-25	7.91	8.55	7.91	8.44	10,296,092
2020-08-24	8.27	8.35	7.87	8.03	11,990,015
2020-08-21	8.21	8.35	7.99	8.29	4,945,000
2020-08-20	8.10	8.39	7.95	8.20	7,432,500
2020-08-19	7.77	8.18	7.75	8.09	5,111,504
2020-08-18	7.86	8.46	7.86	8.18	11,255,502
2020-08-17	7.61	8.02	7.61	7.90	8,140,000
2020-08-14	7.50	7.78	7.50	7.72	3,126,000
2020-08-13	7.55	7.83	7.48	7.59	3,266,077
2020-08-12	7.71	7.72	7.40	7.55	5,254,500
2020-08-11	7.89	7.90	7.70	7.76	6,715,022
2020-08-10	7.84	8.16	7.77	7.87	7,138,000
2020-08-07	7.69	8.06	7.54	7.92	16,230,000
2020-08-06	7.39	7.60	7.31	7.54	5,613,500
2020-08-05	7.27	7.42	7.14	7.41	9,535,264
2020-08-04	7.55	7.55	7.21	7.28	8,086,000
2020-07-31	7.25	7.48	7.16	7.22	3,800,209
2020-07-30	7.45	7.48	7.27	7.37	5,152,000
2020-07-29	7.20	7.44	7.07	7.30	10,270,000
2020-07-28	7.16	7.33	7.05	7.14	7,408,502
2020-07-27	7.49	7.57	7.01	7.13	12,354,000
2020-07-24	7.81	8.04	7.36	7.49	13,309,480
2020-07-23	7.52	8.07	7.44	8.05	20,577,400
2020-07-22	6.92	7.91	6.92	7.47	27,650,721
2020-07-21	7.03	7.30	6.94	6.96	15,992,000
2020-07-20	7.02	7.08	6.84	6.99	12,272,500
2020-07-17	6.64	7.17	6.64	7.03	11,783,550
2020-07-16	7.09	7.09	6.57	6.62	13,570,000
2020-07-15	7.24	7.35	6.97	7.10	9,700,205
2020-07-14	7.29	7.57	7.10	7.12	17,344,750
2020-07-13	7.05	7.29	7.05	7.25	13,283,070
2020-07-10	7.15	7.18	6.91	7.05	9,027,307
2020-07-09	7.19	7.19	6.85	7.10	15,198,490
2020-07-08	6.95	7.25	6.91	7.12	18,348,000
2020-07-07	6.98	6.98	6.73	6.85	10,688,840
2020-07-06	6.89	7.04	6.76	6.94	13,008,210
2020-07-03	6.94	6.94	6.70	6.85	13,201,500
2020-07-02	6.70	6.94	6.67	6.80	16,464,000
2020-06-30	6.79	6.93	6.47	6.70	25,321,529
2020-06-29	7.04	7.08	6.56	6.61	26,329,631
2020-06-26	7.15	7.23	6.94	6.98	7,853,716
2020-06-24	7.28	7.28	7.05	7.15	17,069,160
2020-06-23	7.24	7.24	6.48	7.13	143,489,594
2020-06-22	8.20	8.26	7.60	7.70	11,568,690
2020-06-19	8.42	8.45	8.20	8.22	17,384,500
2020-06-18	8.54	8.56	8.22	8.40	4,822,000
2020-06-17	8.28	8.63	8.18	8.60	9,311,012
2020-06-16	8.11	8.32	8.11	8.20	5,411,259
2020-06-15	8.07	8.41	7.91	8.05	10,204,000
2020-06-12	7.81	8.16	7.73	8.04	8,608,460
2020-06-11	7.97	8.39	7.83	8.05	12,327,280
2020-06-10	7.96	8.25	7.71	7.97	13,328,670
2020-06-09	7.07	8.04	7.00	7.87	17,861,660
2020-06-08	7.10	7.21	7.00	7.01	2,776,000
2020-06-05	7.22	7.24	7.05	7.11	2,836,703
2020-06-04	7.08	7.26	6.95	7.20	5,081,000
2020-06-03	7.19	7.24	7.02	7.09	5,048,000
2020-06-02	7.02	7.10	6.93	7.01	2,818,000
2020-06-01	6.99	7.18	6.97	7.02	3,630,500
2020-05-29	6.82	7.11	6.82	6.90	8,048,000
2020-05-28	6.75	6.92	6.56	6.85	9,796,503
2020-05-27	6.69	6.76	6.43	6.75	6,903,835
2020-05-26	6.74	6.84	6.58	6.62	2,878,000
2020-05-25	6.49	6.67	6.32	6.61	7,097,800
2020-05-22	6.70	6.74	6.38	6.45	8,878,000
2020-05-21	7.01	7.07	6.72	6.72	6,427,500
2020-05-20	6.95	7.09	6.86	6.97	8,977,124
2020-05-19	7.13	7.18	6.83	6.95	5,620,000
2020-05-18	6.97	7.14	6.82	7.08	7,467,235
2020-05-15	7.17	7.19	6.83	6.97	8,111,400
2020-05-14	7.30	7.43	7.07	7.16	7,390,070
2020-05-13	7.06	7.36	7.03	7.33	10,683,500
2020-05-12	6.99	7.32	6.96	7.15	10,850,600
2020-05-11	7.05	7.15	6.94	7.00	7,780,000
2020-05-08	6.95	7.01	6.81	6.99	7,954,034
2020-05-07	6.89	7.02	6.81	6.90	6,909,382
2020-05-06	6.96	7.02	6.79	6.90	5,804,000
2020-05-05	6.70	7.00	6.70	6.90	12,391,870
2020-05-04	6.66	6.76	6.47	6.76	3,979,642
2020-04-29	7.10	7.10	6.72	6.74	2,818,000
2020-04-28	7.04	7.11	6.85	7.02	4,992,800
2020-04-27	7.00	7.03	6.72	6.84	4,158,124
2020-04-24	7.21	7.19	6.87	6.93	5,752,500
2020-04-23	6.97	7.23	6.94	7.22	9,567,825
2020-04-22	6.80	7.07	6.76	7.01	6,667,200
2020-04-21	7.06	7.15	6.72	6.80	6,928,106
2020-04-20	7.08	7.24	6.96	7.24	6,148,681
2020-04-17	7.04	7.34	7.00	7.06	6,276,000
2020-04-16	7.30	7.37	7.05	7.15	14,203,100
2020-04-15	7.39	7.52	7.21	7.30	6,056,990
2020-04-14	7.36	7.61	7.00	7.43	10,187,500
2020-04-09	7.09	7.41	6.97	7.38	16,427,529
2020-04-08	7.06	7.19	6.87	7.00	7,205,163
2020-04-07	7.04	7.24	6.66	7.15	17,457,000
2020-04-06	6.78	7.17	6.78	6.95	12,833,160
2020-04-03	6.30	6.90	6.30	6.78	10,901,900
2020-04-02	6.21	6.46	6.21	6.35	10,829,900
2020-04-01	6.29	6.54	6.05	6.26	12,474,500
2020-03-31	5.71	6.39	5.70	6.25	18,034,500
2020-03-30	5.46	5.79	5.44	5.70	7,607,283
2020-03-27	5.54	5.59	5.36	5.47	6,793,496
2020-03-26	5.33	5.44	5.25	5.35	4,164,564
2020-03-25	5.43	5.53	5.30	5.42	5,334,362
2020-03-24	5.13	5.41	5.11	5.36	6,883,009
2020-03-23	4.88	5.10	4.80	5.03	9,349,382
2020-03-20	4.89	5.03	4.77	5.00	7,756,000
2020-03-19	4.84	4.95	4.63	4.75	12,293,830
2020-03-18	5.21	5.36	4.72	4.80	11,557,990
2020-03-17	5.27	5.39	5.05	5.28	9,511,500
2020-03-16	5.60	5.83	5.13	5.25	10,301,500
2020-03-13	5.45	5.61	5.25	5.55	10,824,000
2020-03-12	5.90	6.10	5.68	5.73	7,849,200
2020-03-11	5.78	6.07	5.72	6.00	7,442,000
2020-03-10	5.80	5.84	5.57	5.77	5,237,622
2020-03-09	5.85	6.01	5.72	5.72	6,553,104
2020-03-06	5.84	6.15	5.75	5.96	10,007,700
2020-03-05	5.56	6.10	5.56	5.85	12,375,150
2020-03-04	5.41	5.55	5.36	5.50	2,464,350
2020-03-03	5.41	5.60	5.38	5.48	5,284,500
2020-03-02	5.24	5.47	5.16	5.40	7,929,831
2020-02-28	5.38	5.43	5.16	5.20	2,837,000
2020-02-27	5.42	5.50	5.40	5.43	2,084,000
2020-02-26	5.54	5.54	5.43	5.47	1,723,685
2020-02-25	5.39	5.61	5.36	5.58	4,193,500
2020-02-24	5.56	5.57	5.39	5.39	5,202,500
2020-02-21	5.70	5.70	5.53	5.65	2,334,189
2020-02-20	5.53	5.70	5.50	5.65	7,765,000
2020-02-19	5.65	5.65	5.43	5.56	5,229,000
2020-02-18	5.47	5.56	5.42	5.55	2,477,280
2020-02-17	5.28	5.66	5.25	5.50	4,555,061
2020-02-14	5.33	5.37	5.28	5.29	2,181,299
2020-02-13	5.42	5.43	5.28	5.35	2,236,000
2020-02-12	5.54	5.55	5.40	5.44	2,715,621
2020-02-11	5.53	5.58	5.46	5.49	1,626,000
2020-02-10	5.54	5.57	5.40	5.54	2,326,000
2020-02-07	5.39	5.48	5.35	5.46	3,709,296
2020-02-06	5.39	5.54	5.32	5.40	3,674,000
2020-02-05	5.41	5.58	5.27	5.39	4,184,000
2020-02-04	5.18	5.53	5.18	5.40	5,858,000
2020-02-03	5.04	5.36	5.02	5.14	7,017,782
2020-01-31	5.16	5.29	5.09	5.13	1,604,126
2020-01-30	5.32	5.36	5.12	5.18	4,491,000
2020-01-29	5.70	5.70	5.29	5.32	4,428,395
2020-01-24	5.57	5.73	5.50	5.73	864,000
2020-01-23	5.72	5.74	5.51	5.62	2,012,000
2020-01-22	5.60	5.86	5.59	5.72	5,130,180
2020-01-21	5.79	5.84	5.56	5.58	2,234,000
2020-01-20	5.92	6.07	5.76	5.76	3,434,000
2020-01-17	5.86	5.91	5.68	5.86	4,444,090
2020-01-16	5.57	5.84	5.49	5.80	7,652,000
2020-01-15	5.60	5.65	5.57	5.62	2,460,500
2020-01-14	5.40	5.67	5.39	5.63	6,466,000
2020-01-13	5.49	5.59	5.35	5.40	3,970,000
2020-01-10	5.47	5.49	5.29	5.43	7,449,300
2020-01-09	5.48	5.57	5.43	5.51	1,714,500
2020-01-08	5.54	5.58	5.36	5.48	3,792,000
2020-01-07	5.60	5.70	5.47	5.56	4,013,283
2020-01-06	5.58	5.58	5.42	5.54	2,496,000
2020-01-03	5.62	5.64	5.52	5.60	1,481,202
2020-01-02	5.70	5.74	5.53	5.62	6,232,506
2019-12-31	5.55	5.71	5.50	5.68	2,534,000
2019-12-30	5.73	5.75	5.39	5.53	5,540,500
2019-12-27	5.77	5.88	5.62	5.69	6,204,754
2019-12-24	5.70	5.74	5.58	5.73	1,256,000
2019-12-23	5.65	5.76	5.59	5.66	3,862,316
2019-12-20	5.62	5.87	5.61	5.65	11,544,753
2019-12-19	5.18	5.64	5.13	5.60	15,580,000
2019-12-18	5.09	5.17	5.03	5.16	3,333,640
2019-12-17	5.02	5.17	5.02	5.07	3,768,000
2019-12-16	5.11	5.19	4.97	4.98	3,354,000
2019-12-13	4.80	5.12	4.79	5.04	8,232,014
2019-12-12	4.76	4.78	4.71	4.76	2,500,500
2019-12-11	4.68	4.76	4.64	4.75	2,914,413
2019-12-10	4.61	4.72	4.59	4.65	3,812,000
2019-12-09	4.78	4.78	4.60	4.61	3,085,000
2019-12-06	4.84	4.84	4.73	4.77	1,210,000
2019-12-05	4.85	4.85	4.79	4.82	1,281,002
2019-12-04	4.71	4.84	4.71	4.78	2,120,020
2019-12-03	4.82	4.87	4.77	4.85	2,326,000
2019-12-02	4.83	4.87	4.78	4.81	1,482,000
2019-11-29	4.79	4.81	4.65	4.80	4,694,000
2019-11-28	4.85	4.88	4.78	4.86	2,234,000
2019-11-27	4.88	4.90	4.78	4.88	1,806,173
2019-11-26	4.88	4.96	4.80	4.85	2,108,000
2019-11-25	4.90	4.90	4.82	4.85	1,118,000
2019-11-22	4.92	4.95	4.82	4.90	1,455,500
2019-11-21	4.85	5.00	4.83	4.92	2,910,500
2019-11-20	5.00	5.00	4.83	4.92	2,626,000
2019-11-19	4.75	5.01	4.75	4.95	3,881,250
2019-11-18	4.78	4.79	4.70	4.75	3,596,000
2019-11-15	4.87	4.87	4.75	4.81	2,832,000
2019-11-14	4.82	4.92	4.80	4.82	2,959,900
2019-11-13	4.92	4.97	4.67	4.82	7,672,000
2019-11-12	5.00	5.10	4.91	4.95	3,939,772
2019-11-11	5.00	5.05	4.91	4.97	4,774,000
2019-11-08	4.93	5.19	4.87	5.00	14,726,492
2019-11-07	4.57	4.81	4.57	4.80	4,570,400
2019-11-06	4.66	4.66	4.55	4.62	1,607,604
2019-11-05	4.67	4.74	4.58	4.63	2,318,000
2019-11-04	4.52	4.69	4.51	4.67	5,994,000
2019-11-01	4.52	4.53	4.43	4.49	2,622,000
2019-10-31	4.45	4.53	4.44	4.51	2,284,000
2019-10-30	4.54	4.54	4.41	4.50	2,113,500
2019-10-29	4.60	4.61	4.49	4.52	1,381,000
2019-10-28	4.43	4.56	4.42	4.56	2,138,000
2019-10-25	4.48	4.50	4.42	4.48	998,000
2019-10-24	4.40	4.46	4.37	4.43	1,288,000
2019-10-23	4.43	4.45	4.31	4.37	3,186,006
2019-10-22	4.43	4.45	4.38	4.41	1,602,000
2019-10-21	4.37	4.45	4.33	4.40	1,057,286
2019-10-18	4.41	4.53	4.39	4.42	2,235,757
2019-10-17	4.36	4.43	4.31	4.41	1,854,000
2019-10-16	4.30	4.37	4.26	4.35	1,368,000
2019-10-15	4.27	4.33	4.24	4.31	1,552,000
2019-10-14	4.17	4.30	4.16	4.25	1,720,000
2019-10-11	4.17	4.23	4.11	4.14	2,204,000
2019-10-10	4.21	4.21	4.07	4.17	2,693,000
2019-10-09	4.13	4.15	4.03	4.12	2,666,000
2019-10-08	4.19	4.28	4.03	4.12	4,624,170
2019-10-04	4.17	4.24	4.14	4.17	1,395,000
2019-10-03	4.14	4.22	4.07	4.17	1,474,000
2019-10-02	4.15	4.26	4.07	4.13	1,655,500
2019-09-30	4.10	4.15	4.08	4.12	484,000
2019-09-27	4.16	4.16	4.08	4.12	936,000
2019-09-26	4.26	4.28	4.11	4.15	1,912,500
2019-09-25	4.38	4.38	4.25	4.26	2,258,000
2019-09-24	4.41	4.46	4.25	4.37	4,224,000
2019-09-23	4.49	4.49	4.34	4.39	5,840,000
2019-09-20	4.65	4.65	4.47	4.53	2,132,000
2019-09-19	4.58	4.65	4.54	4.65	2,152,000
2019-09-18	4.62	4.70	4.56	4.60	3,621,297
2019-09-17	4.64	4.64	4.48	4.55	3,608,502
2019-09-16	4.69	4.74	4.62	4.66	2,660,000
2019-09-13	4.66	4.69	4.64	4.69	1,063,000
2019-09-12	4.69	4.75	4.66	4.71	1,417,290
2019-09-11	4.66	4.68	4.58	4.65	2,433,000
2019-09-10	4.72	4.74	4.67	4.70	2,213,150
2019-09-09	4.75	4.76	4.66	4.76	3,693,000
2019-09-06	4.76	4.82	4.68	4.75	3,728,000
2019-09-05	4.69	4.80	4.58	4.74	4,444,000
2019-09-04	4.55	4.69	4.54	4.63	3,793,557
2019-09-03	4.78	4.78	4.53	4.54	3,114,000
2019-09-02	4.50	4.82	4.49	4.70	6,301,995
2019-08-30	4.52	4.60	4.47	4.50	5,976,000
2019-08-29	4.65	4.65	4.46	4.51	3,554,500
2019-08-28	4.72	4.72	4.52	4.62	3,398,015
2019-08-27	4.40	4.70	4.38	4.65	8,550,536
2019-08-26	4.20	4.55	4.15	4.39	10,867,956
2019-08-23	4.20	4.25	4.17	4.20	1,690,000
2019-08-22	4.21	4.21	4.08	4.19	2,484,274
2019-08-21	4.11	4.23	4.11	4.17	2,236,000
2019-08-20	4.18	4.22	4.09	4.19	3,889,036
2019-08-19	4.02	4.15	4.02	4.05	4,302,206
2019-08-16	3.85	3.96	3.76	3.94	2,180,000
2019-08-15	3.75	3.85	3.68	3.82	2,357,001
2019-08-14	3.89	3.89	3.80	3.82	1,204,168
2019-08-13	3.86	3.88	3.80	3.82	4,487,443
2019-08-12	4.00	4.00	3.82	3.84	3,188,000
2019-08-09	3.81	3.93	3.78	3.82	2,797,260
2019-08-08	3.94	4.00	3.73	3.85	9,611,515
2019-08-07	4.02	4.06	3.89	3.94	2,469,597
2019-08-06	3.93	4.01	3.81	3.98	5,833,466
2019-08-05	4.17	4.20	3.98	4.02	4,734,750
2019-08-02	4.21	4.26	4.17	4.19	2,373,566
2019-08-01	4.30	4.35	4.26	4.32	1,624,000
2019-07-31	4.28	4.36	4.24	4.32	1,522,500
2019-07-30	4.30	4.34	4.22	4.27	1,178,413
2019-07-29	4.36	4.36	4.26	4.29	1,050,000
2019-07-26	4.42	4.42	4.31	4.34	1,016,000
2019-07-25	4.40	4.45	4.31	4.42	2,842,000
2019-07-24	4.36	4.40	4.31	4.36	2,641,000
2019-07-23	4.26	4.38	4.26	4.36	1,794,491
2019-07-22	4.22	4.33	4.21	4.27	1,404,015
2019-07-19	4.20	4.32	4.16	4.30	2,713,501
2019-07-18	4.25	4.32	4.10	4.19	2,116,000
2019-07-17	4.29	4.31	4.21	4.25	1,038,761
2019-07-16	4.26	4.35	4.25	4.29	3,388,000
2019-07-15	4.15	4.26	4.10	4.26	2,732,000
2019-07-12	4.16	4.17	4.12	4.14	1,376,000
2019-07-11	4.24	4.24	4.17	4.18	2,254,000
2019-07-10	4.10	4.22	4.09	4.21	2,212,000
2019-07-09	4.16	4.20	4.08	4.13	2,652,000
2019-07-08	4.30	4.30	4.14	4.16	1,328,000
2019-07-05	4.28	4.30	4.20	4.30	2,846,000
2019-07-04	4.30	4.38	4.21	4.23	2,262,000
2019-07-03	4.30	4.35	4.25	4.30	3,953,022
2019-07-02	4.24	4.35	4.24	4.30	3,664,000
2019-06-28	4.19	4.23	4.14	4.19	2,138,500
2019-06-27	4.10	4.22	4.10	4.19	2,437,669
2019-06-26	4.14	4.14	4.03	4.10	2,314,000
2019-06-25	4.18	4.18	4.07	4.08	1,816,000
2019-06-24	4.21	4.22	4.16	4.18	1,192,000
2019-06-21	4.16	4.22	4.15	4.22	4,112,902
2019-06-20	4.15	4.23	4.15	4.19	1,722,500
2019-06-19	4.06	4.24	4.05	4.16	3,825,059
2019-06-18	4.03	4.06	4.00	4.02	2,632,000
2019-06-17	3.89	4.03	3.89	4.01	4,280,302
2019-06-14	4.07	4.08	3.97	3.99	2,596,817
2019-06-13	4.09	4.09	4.00	4.05	2,766,000
2019-06-12	4.17	4.18	4.01	4.08	3,284,442
2019-06-11	4.20	4.24	4.12	4.17	5,049,000
2019-06-10	4.18	4.24	4.07	4.14	2,286,000
2019-06-06	4.19	4.26	4.08	4.11	2,722,000
2019-06-05	4.40	4.40	4.16	4.20	5,448,025
2019-06-04	4.46	4.46	4.30	4.30	2,336,170
2019-06-03	4.44	4.49	4.36	4.41	1,397,421
2019-05-31	4.44	4.48	4.38	4.43	1,252,635
2019-05-30	4.54	4.54	4.37	4.44	1,450,000
2019-05-29	4.64	4.67	4.48	4.50	2,001,000
2019-05-28	4.35	4.67	4.35	4.67	4,766,000
2019-05-27	4.27	4.36	4.27	4.33	2,142,000
2019-05-24	4.30	4.33	4.28	4.32	1,266,000
2019-05-23	4.33	4.39	4.29	4.31	2,316,000
2019-05-22	4.32	4.37	4.30	4.31	808,000
2019-05-21	4.29	4.38	4.27	4.31	2,082,000
2019-05-20	4.36	4.39	4.30	4.32	1,936,502
2019-05-17	4.43	4.54	4.34	4.41	2,662,000
2019-05-16	4.42	4.50	4.36	4.46	2,938,000
2019-05-15	4.37	4.41	4.30	4.38	3,430,000
2019-05-14	4.32	4.36	4.26	4.30	3,661,400
2019-05-10	4.38	4.50	4.37	4.45	2,898,000
2019-05-09	4.47	4.49	4.30	4.34	7,281,500
2019-05-08	4.50	4.60	4.48	4.50	3,279,678
2019-05-07	4.49	4.54	4.44	4.51	2,571,500
2019-05-06	4.56	4.62	4.45	4.46	5,355,715
2019-05-03	4.53	4.63	4.51	4.61	885,708
2019-05-02	4.60	4.61	4.50	4.59	1,288,000
2019-04-30	4.58	4.61	4.53	4.59	1,852,000
2019-04-29	4.57	4.66	4.54	4.64	1,514,786
2019-04-26	4.55	4.61	4.50	4.58	2,604,000
2019-04-25	4.63	4.65	4.52	4.55	5,054,000
2019-04-24	4.68	4.69	4.58	4.63	5,622,000
2019-04-23	4.68	4.81	4.67	4.67	6,562,110
2019-04-18	4.83	4.86	4.68	4.70	6,818,500
2019-04-17	4.80	4.88	4.74	4.85	8,198,000
2019-04-16	4.76	4.83	4.69	4.81	5,450,000
2019-04-15	4.95	5.06	4.77	4.78	5,082,500
2019-04-12	4.92	5.01	4.82	4.94	5,540,000
2019-04-11	5.09	5.13	4.89	4.92	5,863,007
2019-04-10	5.11	5.23	5.04	5.08	10,100,400
2019-04-09	5.35	5.39	5.08	5.17	12,888,200
2019-04-08	4.80	5.35	4.75	5.31	20,470,970
2019-04-04	4.72	4.81	4.70	4.73	4,926,500
2019-04-03	4.63	4.73	4.59	4.71	7,894,000
2019-04-02	4.79	4.79	4.56	4.63	7,480,000
2019-04-01	4.63	4.87	4.63	4.74	5,559,500
2019-03-29	4.68	4.70	4.53	4.64	3,606,000
2019-03-28	4.50	4.60	4.48	4.58	1,240,363
2019-03-27	4.49	4.59	4.48	4.57	3,522,000
2019-03-26	4.69	4.69	4.40	4.43	4,976,000
2019-03-25	4.78	4.78	4.58	4.69	4,210,000
2019-03-22	4.90	4.93	4.73	4.78	7,656,000
2019-03-21	4.56	4.70	4.56	4.67	2,276,000
2019-03-20	4.67	4.68	4.59	4.61	2,278,000
2019-03-19	4.55	4.70	4.55	4.67	2,875,037
2019-03-18	4.57	4.65	4.49	4.61	2,700,758
2019-03-15	4.59	4.60	4.51	4.52	2,060,000
2019-03-14	4.66	4.66	4.49	4.50	3,358,000
2019-03-13	4.68	4.70	4.58	4.63	3,780,000
2019-03-12	4.66	4.71	4.60	4.70	3,293,822
2019-03-11	4.58	4.69	4.57	4.64	2,588,000
2019-03-08	4.68	4.69	4.57	4.58	5,580,000
2019-03-07	4.93	4.93	4.73	4.74	5,859,589
2019-03-06	4.68	5.01	4.65	4.87	9,396,503
2019-03-05	4.71	4.74	4.58	4.65	2,640,000
2019-03-04	4.74	4.82	4.69	4.69	2,800,000
2019-03-01	4.77	4.77	4.56	4.70	4,380,280
2019-02-28	4.80	4.88	4.63	4.76	4,424,041
2019-02-27	4.90	4.94	4.74	4.80	4,688,000
2019-02-26	4.75	4.97	4.73	4.88	4,134,000
2019-02-25	4.67	4.87	4.67	4.75	6,189,181
2019-02-22	4.70	4.71	4.58	4.67	3,936,864
2019-02-21	4.62	4.80	4.55	4.67	5,956,000
2019-02-20	4.68	4.75	4.51	4.59	4,848,000
2019-02-19	4.78	4.82	4.59	4.67	5,771,526
2019-02-18	4.58	4.90	4.53	4.78	5,360,000
2019-02-15	4.67	4.67	4.49	4.55	6,976,425
2019-02-14	4.78	4.78	4.63	4.68	3,464,000
2019-02-13	4.70	4.82	4.48	4.76	7,292,000
2019-02-12	4.74	4.78	4.61	4.71	2,940,000
2019-02-11	4.43	4.73	4.43	4.73	3,193,007
2019-02-08	4.39	4.50	4.32	4.44	1,206,000
2019-02-04	4.56	4.56	4.33	4.43	616,000
2019-02-01	4.49	4.59	4.43	4.44	2,830,000
2019-01-31	4.30	4.59	4.29	4.45	3,866,000
2019-01-30	4.36	4.36	4.15	4.26	1,618,000
2019-01-29	4.42	4.44	4.28	4.35	1,733,000
2019-01-28	4.42	4.48	4.35	4.45	1,876,000
2019-01-25	4.40	4.42	4.30	4.38	1,828,000
2019-01-24	4.44	4.44	4.26	4.36	4,456,000
2019-01-23	4.49	4.51	4.35	4.41	2,096,000
2019-01-22	4.67	4.67	4.43	4.47	2,044,000
2019-01-21	4.66	4.76	4.55	4.66	3,166,500
2019-01-18	4.45	4.72	4.45	4.66	4,494,000
2019-01-17	4.50	4.52	4.35	4.45	1,354,000
2019-01-16	4.45	4.63	4.36	4.48	6,492,000
2019-01-15	4.45	4.60	4.42	4.56	1,238,000
2019-01-14	4.59	4.59	4.38	4.46	811,000
2019-01-11	4.47	4.60	4.38	4.55	1,476,099
2019-01-10	4.37	4.59	4.37	4.47	3,307,098
2019-01-09	4.37	4.43	4.22	4.39	3,064,000
2019-01-08	4.22	4.38	4.05	4.34	1,764,138
2019-01-07	4.29	4.29	4.17	4.21	692,000
2019-01-04	4.08	4.24	3.93	4.22	5,448,445
2019-01-03	4.02	4.22	4.00	4.19	3,040,000
2019-01-02	4.10	4.13	4.00	4.05	3,680,000
2018-12-31	4.21	4.21	4.12	4.16	834,500
2018-12-28	4.40	4.40	4.10	4.10	1,459,577
2018-12-27	4.30	4.36	4.24	4.28	1,168,210
2018-12-24	4.18	4.27	4.12	4.24	568,060
2018-12-21	4.44	4.44	4.11	4.18	5,368,000
2018-12-20	4.41	4.42	4.32	4.40	2,800,000
2018-12-19	4.40	4.52	4.33	4.40	2,762,500
2018-12-18	4.45	4.55	4.40	4.45	3,466,000
2018-12-17	4.52	4.52	4.31	4.46	3,642,000
2018-12-14	4.46	4.55	4.40	4.49	2,316,000
2018-12-13	4.33	4.60	4.31	4.55	5,988,000
2018-12-12	4.52	4.59	4.27	4.28	7,548,000
2018-12-11	4.47	4.69	4.36	4.48	8,450,000
2018-12-10	4.65	4.67	4.46	4.48	4,767,300
2018-12-07	5.02	5.02	4.68	4.68	6,060,000
2018-12-06	5.34	5.42	5.01	5.08	6,386,000
2018-12-05	5.35	5.40	5.25	5.32	1,344,000
2018-12-04	5.33	5.65	5.33	5.43	3,834,000
2018-12-03	5.32	5.43	5.29	5.39	2,486,500
2018-11-30	5.33	5.34	5.25	5.28	1,892,000
2018-11-29	5.41	5.50	5.29	5.30	1,420,000
2018-11-28	5.36	5.44	5.30	5.40	1,792,000
2018-11-27	5.32	5.43	5.28	5.39	1,264,500
2018-11-26	5.38	5.64	5.30	5.34	2,184,000
2018-11-23	5.46	5.46	5.35	5.40	828,000
2018-11-22	5.55	5.62	5.42	5.48	2,680,000
2018-11-21	5.33	5.54	5.33	5.53	2,433,000
2018-11-20	5.48	5.51	5.34	5.42	2,098,000
2018-11-19	5.55	5.63	5.45	5.48	2,191,575
2018-11-16	5.68	5.68	5.51	5.61	1,517,545
2018-11-15	5.50	5.72	5.45	5.62	2,198,000
2018-11-14	6.00	6.00	5.52	5.57	2,016,000
2018-11-13	5.56	5.79	5.54	5.79	2,784,000
2018-11-12	5.77	5.85	5.61	5.63	1,268,000
2018-11-09	5.81	5.83	5.61	5.81	2,206,000
2018-11-08	6.01	6.01	5.80	5.90	1,360,000
2018-11-07	5.94	6.05	5.85	5.89	2,960,000
2018-11-06	5.95	5.97	5.64	5.90	3,482,000
2018-11-05	5.65	5.70	5.55	5.63	2,764,000
2018-11-02	5.70	5.75	5.46	5.68	7,889,500
2018-11-01	5.48	5.70	5.25	5.35	9,959,000
2018-10-31	5.50	5.59	5.41	5.45	3,872,310
2018-10-30	5.40	5.54	5.33	5.49	3,686,000
2018-10-29	5.54	5.50	5.33	5.43	3,413,000
2018-10-26	5.42	5.69	5.38	5.43	4,336,000
2018-10-25	5.77	5.82	5.38	5.41	9,622,000
2018-10-24	6.10	6.15	5.83	5.86	1,798,000
2018-10-23	6.16	6.20	5.89	6.00	3,562,000
2018-10-22	6.02	6.17	6.01	6.17	3,002,000
2018-10-19	6.14	6.14	5.90	6.00	4,778,000
2018-10-18	5.94	5.96	5.80	5.85	2,960,014
2018-10-16	5.93	5.93	5.78	5.83	3,024,000
2018-10-15	5.91	5.96	5.71	5.82	1,520,000
2018-10-12	5.61	6.19	5.60	5.94	5,264,500
2018-10-11	5.92	5.92	5.63	5.78	6,950,500
2018-10-10	6.16	6.27	6.00	6.01	2,904,004
2018-10-09	6.18	6.35	6.16	6.21	2,048,892
2018-10-08	6.34	6.35	6.10	6.22	3,064,000
2018-10-05	6.50	6.50	6.19	6.36	3,301,000
2018-10-04	6.66	6.78	6.50	6.59	2,258,000
2018-10-03	6.68	6.73	6.53	6.69	1,243,000
2018-10-02	6.91	6.96	6.61	6.73	714,302
2018-09-28	6.80	6.94	6.71	6.94	1,649,000
2018-09-27	6.87	6.90	6.67	6.76	910,000
2018-09-26	6.67	6.93	6.67	6.86	1,952,000
2018-09-24	6.89	6.90	6.69	6.72	664,000
2018-09-21	6.82	6.99	6.72	6.99	1,628,500
2018-09-20	6.77	6.86	6.64	6.76	1,674,666
2018-09-19	6.60	6.91	6.60	6.74	3,236,000
2018-09-18	6.62	6.76	6.53	6.76	1,462,000
2018-09-17	6.74	6.73	6.40	6.56	1,494,003
2018-09-14	6.90	6.92	6.63	6.70	2,442,500
2018-09-13	6.92	6.92	6.62	6.76	3,688,000
2018-09-12	7.00	7.07	6.66	6.76	4,086,000
2018-09-11	6.95	7.23	6.94	7.05	2,876,143
2018-09-10	7.04	7.13	6.85	6.95	3,001,855
2018-09-07	7.28	7.28	7.02	7.11	2,792,003
2018-09-06	7.18	7.29	7.04	7.11	1,928,000
2018-09-05	7.41	7.42	7.12	7.22	2,762,992
2018-09-04	7.29	7.60	7.29	7.44	3,485,001
2018-09-03	7.13	7.35	6.88	7.30	3,176,000
2018-08-31	7.16	7.34	7.05	7.10	4,453,120
2018-08-30	7.40	7.40	7.09	7.16	5,653,863
2018-08-29	7.05	7.41	7.03	7.34	5,166,961
2018-08-28	7.17	7.45	6.93	7.07	3,729,357
2018-08-27	7.00	7.15	6.90	7.10	4,106,286
2018-08-24	7.10	7.13	6.91	6.92	1,898,000
2018-08-23	7.09	7.16	6.83	7.13	3,392,000
2018-08-22	7.12	7.18	6.94	7.05	1,610,000
2018-08-21	6.74	7.23	6.73	7.23	4,797,002
2018-08-20	6.63	6.80	6.41	6.75	3,845,000
2018-08-17	6.83	6.87	6.40	6.53	7,018,500
2018-08-16	6.85	6.96	6.70	6.87	4,621,000
2018-08-15	7.03	7.06	6.72	6.93	4,778,000
2018-08-14	7.28	7.28	7.00	7.10	1,386,000
2018-08-13	7.35	7.38	7.16	7.24	1,612,502
2018-08-10	7.52	7.52	7.29	7.43	2,660,000
2018-08-09	7.36	7.62	7.20	7.52	3,772,500
2018-08-08	7.10	7.33	6.92	7.25	4,576,000
2018-08-07	7.09	7.10	6.55	7.03	16,254,000
2018-08-06	7.30	7.41	6.87	6.95	6,082,936
2018-08-03	7.40	7.40	7.18	7.20	4,030,000
2018-08-02	7.55	7.55	7.25	7.35	2,774,000
2018-08-01	7.58	7.64	7.41	7.53	2,848,500
2018-07-31	7.57	7.70	7.15	7.48	2,982,000
2018-07-30	7.80	7.83	7.51	7.56	3,090,000
2018-07-27	7.78	7.99	7.67	7.90	1,292,000
2018-07-26	7.90	7.97	7.67	7.80	2,682,000
2018-07-25	7.73	7.96	7.73	7.89	2,442,000
2018-07-24	7.71	7.86	7.60	7.75	3,952,500
2018-07-23	7.90	7.93	7.56	7.74	3,602,500
2018-07-20	7.83	8.02	7.74	7.90	3,482,500
2018-07-19	7.96	8.00	7.85	7.92	2,306,502
2018-07-18	8.00	8.10	7.98	8.04	1,524,300
2018-07-17	8.07	8.09	7.90	8.00	2,902,000
2018-07-16	8.31	8.31	7.96	8.09	3,506,000
2018-07-13	7.81	8.36	7.81	8.27	4,675,420
2018-07-12	7.85	8.08	7.79	8.00	4,324,000
2018-07-11	7.70	7.99	7.56	7.92	3,786,000
2018-07-10	7.89	8.09	7.86	8.04	4,270,000
2018-07-09	7.52	7.99	7.40	7.89	8,024,000
2018-07-06	7.48	7.57	7.26	7.44	10,354,000
2018-07-05	7.62	7.63	7.15	7.32	19,706,000
2018-07-04	7.80	7.80	7.53	7.60	9,492,568
2018-07-03	7.81	7.88	7.30	7.75	11,101,874
2018-06-29	7.72	8.17	7.68	8.17	6,248,164
2018-06-28	7.71	7.81	7.56	7.57	5,464,000
2018-06-27	7.96	8.06	7.57	7.70	5,385,000
2018-06-26	8.03	8.08	7.86	7.97	6,410,515
2018-06-25	8.40	8.40	8.03	8.08	2,592,992
2018-06-22	8.27	8.38	8.10	8.38	2,636,500
2018-06-21	8.44	8.59	8.23	8.32	3,423,524
2018-06-20	8.15	8.44	7.99	8.44	3,910,855
2018-06-19	8.38	8.45	8.07	8.15	4,021,007
2018-06-15	8.54	8.68	8.34	8.38	6,136,006
2018-06-14	8.95	8.95	8.57	8.59	4,420,000
2018-06-13	8.93	9.15	8.80	8.81	3,402,000
2018-06-12	8.75	9.17	8.75	9.10	4,726,000
2018-06-11	8.83	8.98	8.76	8.80	2,710,500
2018-06-08	8.94	9.11	8.80	8.90	1,702,000
2018-06-07	9.07	9.25	8.88	8.94	3,662,000
2018-06-06	9.03	9.17	8.93	9.04	3,541,874
2018-06-05	9.28	9.28	8.76	9.04	6,364,000
2018-06-04	9.02	9.24	8.90	9.23	4,439,000
2018-06-01	9.00	9.10	8.76	8.85	6,445,500
2018-05-31	8.83	9.15	8.83	9.12	6,344,381
2018-05-30	8.58	8.89	8.58	8.82	5,645,501
2018-05-29	9.21	9.28	8.68	8.82	6,504,000
2018-05-28	9.17	9.31	9.05	9.21	8,246,000
2018-05-25	9.20	9.30	9.03	9.11	5,540,000
2018-05-24	9.12	9.29	9.07	9.21	5,290,978
2018-05-23	9.30	9.46	9.21	9.23	4,615,500
2018-05-21	9.30	9.48	9.21	9.32	4,456,000
2018-05-18	9.30	9.53	9.15	9.28	6,139,002
2018-05-17	9.30	9.44	9.30	9.33	3,152,501
2018-05-16	9.48	9.66	9.14	9.39	6,868,975
2018-05-15	9.37	9.55	9.25	9.48	5,074,313
2018-05-14	9.46	9.46	9.20	9.28	4,936,502
2018-05-11	9.50	9.57	9.07	9.34	5,922,503
2018-05-10	9.55	9.75	9.43	9.47	2,929,044
2018-05-09	9.62	9.62	9.30	9.55	3,285,502
2018-05-08	9.24	9.63	9.17	9.60	10,453,095
2018-05-07	9.25	9.30	9.10	9.26	5,578,500
2018-05-04	9.04	9.28	8.98	9.25	8,916,352
2018-05-03	8.74	9.40	8.66	9.03	21,676,021
2018-05-02	8.60	8.77	8.44	8.77	9,183,555
2018-04-30	8.22	8.53	8.20	8.53	4,844,515
2018-04-27	8.25	8.29	8.06	8.16	3,360,015
2018-04-26	8.27	8.27	8.05	8.12	1,641,000
2018-04-25	8.05	8.29	8.00	8.27	5,700,000
2018-04-24	7.99	8.35	7.97	8.09	4,366,707
2018-04-23	8.06	8.06	7.81	7.90	4,276,000
2018-04-20	8.10	8.40	7.94	7.99	6,109,970
2018-04-19	7.58	8.15	7.58	8.05	7,468,000
2018-04-18	7.85	7.87	7.44	7.69	7,429,500
2018-04-17	8.00	8.14	7.52	7.66	4,972,000
2018-04-16	8.25	8.25	7.96	7.99	4,831,000
2018-04-13	8.46	8.57	8.13	8.23	4,672,000
2018-04-12	8.21	8.54	8.10	8.40	11,111,507
2018-04-11	8.25	8.25	7.99	8.10	5,293,013
2018-04-10	8.13	8.34	7.97	8.13	4,811,000
2018-04-09	8.20	8.20	7.78	8.08	4,342,000
2018-04-06	7.95	8.11	7.86	8.03	2,628,643
2018-04-04	7.91	8.35	7.80	7.86	5,685,600
2018-04-03	7.95	8.07	7.82	7.91	2,229,700
2018-03-29	7.40	8.13	7.40	8.13	9,491,523
2018-03-28	7.85	7.85	7.40	7.55	12,144,000
2018-03-27	7.51	7.95	7.50	7.95	4,654,912
2018-03-26	7.53	7.56	7.30	7.52	11,118,025
2018-03-23	7.40	7.76	7.10	7.58	9,196,000
2018-03-22	8.23	8.23	7.74	7.93	8,088,846
2018-03-21	8.38	8.41	8.13	8.13	4,042,001
2018-03-20	8.22	8.38	8.10	8.38	5,104,383
2018-03-19	7.94	8.26	7.90	8.20	6,005,002
2018-03-16	8.25	8.27	7.89	7.90	5,294,502
2018-03-15	8.13	8.45	8.06	8.18	3,517,530
2018-03-14	8.22	8.25	7.97	8.14	4,809,116
2018-03-13	8.41	8.44	8.22	8.27	3,430,500
2018-03-12	8.51	8.80	8.33	8.50	9,152,450
2018-03-09	8.17	8.50	8.04	8.50	6,845,521
2018-03-08	7.80	8.28	7.80	8.17	9,777,547
2018-03-07	8.08	8.08	7.80	7.80	3,105,002
2018-03-06	7.64	8.20	7.63	8.08	7,504,000
2018-03-05	7.73	7.84	7.55	7.64	6,736,000
2018-03-02	7.85	7.92	7.62	7.89	3,622,609
2018-03-01	8.09	8.10	7.81	7.92	4,684,690
2018-02-28	7.51	8.12	7.50	8.10	5,872,503
2018-02-27	8.05	8.12	7.51	7.57	7,915,500
2018-02-26	7.75	8.08	7.62	7.92	8,134,008
2018-02-23	7.75	7.87	7.50	7.69	7,205,051
2018-02-22	7.17	7.94	7.17	7.70	20,376,240
2018-02-21	7.16	7.26	7.02	7.23	2,255,500
2018-02-20	7.15	7.23	6.90	7.19	3,538,000
2018-02-15	6.94	7.04	6.74	7.00	1,808,000
2018-02-14	6.71	6.97	6.64	6.97	3,987,088
2018-02-13	6.80	6.89	6.78	6.84	3,938,001
2018-02-12	6.77	6.95	6.70	6.77	3,181,500
2018-02-09	6.75	6.82	6.55	6.80	9,287,302
2018-02-08	7.10	7.15	6.73	6.83	3,758,511
2018-02-07	7.05	7.46	6.99	7.05	7,658,516
2018-02-06	6.91	7.25	6.88	7.02	11,619,500
2018-02-05	7.01	7.30	6.84	7.29	8,728,000
2018-02-02	6.84	7.09	6.72	7.05	4,470,483
2018-02-01	6.90	6.95	6.79	6.83	5,697,143
2018-01-31	6.82	6.85	6.73	6.85	6,386,000
2018-01-30	6.80	6.96	6.70	6.89	3,131,500
2018-01-29	7.05	7.05	6.80	6.80	4,867,500
2018-01-26	6.88	6.88	6.75	6.87	2,021,266
2018-01-25	6.85	6.88	6.73	6.88	2,809,502
2018-01-24	6.80	6.88	6.77	6.80	5,933,185
2018-01-23	7.12	7.12	6.75	6.80	2,877,389
2018-01-22	6.94	7.08	6.90	6.97	4,516,000
2018-01-19	6.67	6.91	6.61	6.90	20,051,306
2018-01-18	6.77	6.83	6.47	6.74	30,349,816
2018-01-17	7.10	7.10	6.74	6.84	8,403,000
2018-01-16	7.14	7.24	6.95	7.10	6,379,273
2018-01-15	7.41	7.51	7.09	7.14	5,977,502
2018-01-12	7.20	7.68	7.04	7.31	13,152,916
2018-01-11	6.49	7.20	6.48	7.20	19,955,804
2018-01-10	6.31	6.50	6.23	6.48	3,706,500
2018-01-09	6.21	6.33	6.21	6.30	3,324,447
2018-01-08	6.34	6.36	6.15	6.27	3,664,093
2018-01-05	6.61	6.62	6.31	6.38	4,833,004
2018-01-04	6.43	6.51	6.35	6.51	4,218,009
2018-01-03	6.40	6.58	6.30	6.42	5,405,000
2018-01-02	6.36	6.40	6.26	6.38	2,156,000
2017-12-29	6.33	6.36	6.26	6.35	3,634,500
2017-12-28	6.36	6.37	6.27	6.31	1,528,296
2017-12-27	6.28	6.53	6.26	6.36	5,222,000
2017-12-22	6.08	6.30	6.08	6.19	3,074,000
2017-12-21	6.06	6.21	6.02	6.14	1,748,000
2017-12-20	6.00	6.12	6.00	6.07	2,070,500
2017-12-19	6.12	6.18	6.00	6.05	3,048,000
2017-12-18	6.25	6.25	6.10	6.13	1,030,000
2017-12-15	6.23	6.25	6.12	6.25	1,263,505
2017-12-14	6.13	6.39	6.10	6.28	1,967,912
2017-12-13	6.12	6.27	6.06	6.11	3,180,000
2017-12-12	6.20	6.22	6.12	6.12	1,554,285
2017-12-11	6.13	6.23	6.07	6.23	1,831,320
2017-12-08	6.17	6.18	6.05	6.16	1,676,701
2017-12-07	6.19	6.25	6.10	6.17	3,202,000
2017-12-06	6.33	6.36	6.11	6.19	2,384,000
2017-12-05	6.25	6.46	6.23	6.40	5,116,220
2017-12-04	6.11	6.33	6.10	6.16	3,457,660
2017-12-01	6.30	6.30	6.09	6.20	6,423,774
2017-11-30	6.20	6.30	6.17	6.30	3,864,729
2017-11-29	6.26	6.35	6.17	6.20	2,625,151
2017-11-28	6.29	6.40	6.20	6.29	4,758,029
2017-11-27	6.38	6.43	6.30	6.31	1,456,793
2017-11-24	6.44	6.50	6.31	6.41	1,722,345
2017-11-23	6.55	6.55	6.39	6.42	1,566,000
2017-11-22	6.52	6.63	6.40	6.55	4,608,000
2017-11-21	6.47	6.65	6.46	6.53	6,612,649
2017-11-20	6.30	6.62	6.26	6.50	4,360,000
2017-11-17	6.50	6.67	6.33	6.34	2,647,512
2017-11-16	6.40	6.61	6.32	6.55	4,573,200
2017-11-15	6.55	6.55	6.26	6.38	2,560,000
2017-11-14	6.51	6.62	6.49	6.50	1,084,500
2017-11-13	6.56	6.68	6.42	6.50	7,064,274
2017-11-10	6.75	6.77	6.64	6.72	2,482,000
2017-11-09	6.63	6.78	6.57	6.75	4,580,776
2017-11-08	6.75	6.76	6.47	6.64	7,942,760
2017-11-07	6.82	6.97	6.70	6.79	3,242,500
2017-11-06	6.70	6.87	6.61	6.82	15,729,833
2017-11-03	6.75	6.85	6.51	6.77	7,963,508
2017-11-02	6.80	6.82	6.48	6.61	6,994,838
2017-11-01	6.80	6.89	6.69	6.85	7,266,008
2017-10-31	6.74	6.90	6.74	6.79	3,303,981
2017-10-30	7.10	7.11	6.70	6.76	4,620,002
2017-10-27	6.79	7.25	6.79	6.96	10,108,249
2017-10-26	6.77	6.96	6.76	6.79	2,361,023
2017-10-25	6.76	6.97	6.75	6.90	3,142,000
2017-10-24	6.84	7.00	6.69	6.76	3,847,001
2017-10-23	6.80	6.97	6.71	6.82	2,599,502
2017-10-20	6.68	6.90	6.62	6.75	3,175,000
2017-10-19	6.85	6.96	6.62	6.68	5,836,113
2017-10-18	6.50	6.89	6.50	6.80	7,705,074
2017-10-17	6.42	6.63	6.42	6.54	3,633,978
2017-10-16	6.42	6.62	6.39	6.51	5,178,589
2017-10-13	6.60	6.68	6.25	6.50	7,235,501
2017-10-12	6.62	6.70	6.55	6.63	4,094,000
2017-10-11	6.69	6.90	6.54	6.62	6,968,850
2017-10-10	6.60	6.75	6.45	6.66	6,707,080
2017-10-09	6.25	6.70	6.24	6.48	19,905,086
2017-10-06	6.19	6.25	5.92	6.24	6,878,500
2017-10-04	6.01	6.01	5.87	5.92	1,800,000
2017-10-03	5.82	6.02	5.80	6.00	4,055,004
2017-09-29	5.80	5.85	5.74	5.82	1,694,000
2017-09-28	5.81	5.91	5.78	5.86	2,100,000
2017-09-27	5.64	5.86	5.64	5.81	4,589,000
2017-09-26	5.64	5.71	5.58	5.62	2,236,000
2017-09-25	5.71	5.73	5.58	5.62	2,691,000
2017-09-22	5.68	5.77	5.63	5.70	1,650,153
2017-09-21	5.68	5.75	5.61	5.72	2,984,668
2017-09-20	5.75	5.89	5.61	5.68	7,315,000
2017-09-19	5.74	5.88	5.73	5.86	1,733,000
2017-09-18	5.74	5.78	5.67	5.74	4,501,500
2017-09-15	5.74	5.80	5.61	5.80	3,584,000
2017-09-14	5.70	5.85	5.65	5.73	3,918,000
2017-09-13	5.75	5.76	5.58	5.61	5,422,774
2017-09-12	5.88	5.91	5.61	5.74	7,188,004
2017-09-11	6.00	6.03	5.80	5.91	6,122,500
2017-09-08	6.02	6.14	5.91	5.97	3,848,000
2017-09-07	6.11	6.20	6.09	6.10	3,544,037
2017-09-06	6.05	6.13	6.03	6.11	3,788,006
2017-09-05	6.05	6.05	5.91	6.04	3,630,000
2017-09-04	5.93	6.02	5.86	5.95	1,576,000
2017-09-01	6.05	6.08	5.90	5.92	2,819,500
2017-08-31	6.18	6.18	5.95	6.09	2,853,792
2017-08-30	6.09	6.19	5.93	6.02	6,307,200
2017-08-29	5.79	5.99	5.77	5.94	4,653,500
2017-08-28	5.76	5.87	5.73	5.75	1,737,500
2017-08-25	5.99	5.99	5.76	5.77	3,108,179
2017-08-24	6.00	6.00	5.40	6.00	25,973,517
2017-08-23	6.15	6.15	6.15	6.15	0
2017-08-22	5.91	6.23	5.91	6.15	4,759,504
2017-08-21	5.83	6.05	5.72	6.01	4,381,000
2017-08-18	5.86	5.86	5.72	5.83	4,132,500
2017-08-17	6.03	6.14	5.78	5.87	7,662,500
2017-08-16	6.02	6.04	5.90	6.00	4,288,504
2017-08-15	6.15	6.15	5.70	5.93	9,011,500
2017-08-14	6.15	6.16	5.99	6.03	5,314,502
2017-08-11	6.12	6.12	5.86	6.00	7,212,002
2017-08-10	6.36	6.36	5.92	6.15	11,772,017
2017-08-09	5.64	6.34	5.64	6.21	20,285,170
2017-08-08	5.70	5.71	5.55	5.64	3,572,002
2017-08-07	5.75	5.75	5.49	5.72	6,100,036
2017-08-04	5.30	5.74	5.25	5.70	13,200,006
2017-08-03	4.93	5.38	4.91	5.30	11,895,015
2017-08-02	4.95	4.96	4.85	4.90	5,518,500
2017-08-01	4.93	4.96	4.89	4.94	2,555,500
2017-07-31	4.95	4.95	4.80	4.90	2,277,411
2017-07-28	4.92	4.94	4.84	4.89	3,552,000
2017-07-27	5.01	5.01	4.91	4.93	1,722,988
2017-07-26	5.01	5.02	4.93	5.01	3,447,000
2017-07-25	5.14	5.14	4.96	4.98	2,463,856
2017-07-24	5.07	5.12	4.98	5.12	2,502,000
2017-07-21	5.04	5.04	4.95	4.98	962,468
2017-07-20	4.98	5.07	4.96	4.98	3,358,006
2017-07-19	5.03	5.07	4.90	5.00	5,590,000
2017-07-18	5.07	5.10	5.00	5.06	1,573,000
2017-07-17	5.20	5.20	5.00	5.10	3,468,000
2017-07-14	5.06	5.15	5.02	5.15	2,564,000
2017-07-13	5.05	5.14	5.03	5.08	2,600,000
2017-07-12	5.06	5.15	5.02	5.05	1,266,000
2017-07-11	5.10	5.12	5.06	5.07	1,430,530
2017-07-10	5.05	5.20	5.00	5.15	2,740,800
2017-07-07	5.01	5.11	5.00	5.06	3,780,000
2017-07-06	5.18	5.18	5.07	5.12	1,066,505
2017-07-05	5.10	5.24	5.01	5.19	3,044,008
2017-07-04	5.19	5.23	5.06	5.11	4,284,000
2017-07-03	5.17	5.25	5.14	5.19	2,556,774
2017-06-30	5.27	5.27	5.12	5.15	1,896,000
2017-06-29	5.19	5.32	5.15	5.31	2,611,550
2017-06-28	5.25	5.30	5.15	5.19	4,351,000
2017-06-27	5.09	5.30	5.09	5.26	6,131,164
2017-06-26	5.06	5.09	4.99	5.04	1,407,000
2017-06-23	4.97	5.07	4.97	5.06	1,763,500
2017-06-22	5.09	5.12	4.98	4.99	2,728,000
2017-06-21	5.06	5.17	5.01	5.09	1,871,000
2017-06-20	5.18	5.18	5.04	5.06	3,480,100
2017-06-19	5.16	5.29	5.08	5.23	2,461,000
2017-06-16	5.10	5.21	5.07	5.19	1,896,842
2017-06-15	5.18	5.21	5.08	5.11	2,678,500
2017-06-14	5.22	5.26	5.10	5.15	2,036,502
2017-06-13	5.22	5.28	5.09	5.18	2,708,000
2017-06-12	5.20	5.20	5.10	5.14	1,548,000
2017-06-09	5.32	5.40	5.15	5.18	3,505,002
2017-06-08	5.20	5.31	5.12	5.28	4,330,060
2017-06-07	5.24	5.30	5.19	5.20	2,436,000
2017-06-06	5.27	5.28	5.14	5.25	2,892,000
2017-06-05	5.30	5.33	5.22	5.25	1,258,000
2017-06-02	5.37	5.48	5.30	5.33	2,290,500
2017-06-01	5.23	5.42	5.21	5.39	8,195,738
2017-05-31	5.06	5.28	5.05	5.19	7,173,883
2017-05-29	5.11	5.12	5.02	5.03	1,184,000
2017-05-26	5.21	5.21	5.06	5.14	2,035,000
2017-05-25	5.05	5.24	4.99	5.21	3,059,000
2017-05-24	4.92	5.13	4.92	5.05	5,218,500
2017-05-23	4.96	4.99	4.89	4.92	3,978,000
2017-05-22	4.92	4.98	4.82	4.94	5,455,000
2017-05-19	4.81	4.93	4.80	4.88	3,442,500
2017-05-18	4.70	4.85	4.66	4.78	4,074,000
2017-05-17	4.75	4.82	4.65	4.75	5,491,998
2017-05-16	4.72	4.78	4.67	4.75	4,317,000
2017-05-15	4.60	4.80	4.56	4.70	9,076,000
2017-05-12	4.71	4.74	4.50	4.58	11,698,500
2017-05-11	4.83	4.83	4.71	4.73	3,004,500
2017-05-10	4.84	4.86	4.80	4.82	2,678,000
2017-05-09	4.83	4.91	4.77	4.84	2,998,000
2017-05-08	4.75	4.88	4.74	4.80	2,980,000
2017-05-05	4.83	4.89	4.74	4.77	4,499,000
2017-05-04	4.88	4.91	4.83	4.87	3,419,285
2017-05-02	4.86	4.95	4.81	4.89	3,398,000
2017-04-28	4.86	4.97	4.85	4.88	2,660,000
2017-04-27	4.93	4.98	4.86	4.88	5,117,900
2017-04-26	5.02	5.02	4.90	4.92	3,755,000
2017-04-25	5.03	5.07	4.98	5.02	2,865,000
2017-04-24	5.08	5.08	4.99	5.05	5,056,000
2017-04-21	5.04	5.07	4.93	5.06	1,058,000
2017-04-20	5.07	5.09	5.01	5.04	3,013,500
2017-04-19	5.04	5.07	4.96	5.02	3,987,000
2017-04-18	5.09	5.12	5.01	5.04	1,910,500
2017-04-13	5.08	5.16	5.08	5.11	2,942,502
2017-04-12	5.03	5.18	4.95	5.15	5,322,000
2017-04-11	5.04	5.07	5.00	5.01	3,237,500
2017-04-10	5.05	5.10	5.02	5.06	5,005,000
2017-04-07	5.02	5.11	4.99	5.10	3,363,000
2017-04-06	5.15	5.15	5.01	5.04	3,864,853
2017-04-05	4.97	5.16	4.97	5.15	3,467,500
2017-04-03	5.07	5.07	4.98	5.01	3,055,000
2017-03-31	5.06	5.11	5.01	5.07	5,364,000
2017-03-30	5.12	5.18	5.01	5.06	2,666,000
2017-03-29	5.24	5.25	5.08	5.14	7,579,429
2017-03-28	5.40	5.41	5.21	5.25	5,825,965
2017-03-27	5.48	5.54	5.29	5.33	8,018,000
2017-03-24	5.14	5.54	5.13	5.51	19,390,088
2017-03-23	5.03	5.16	4.95	5.14	5,200,511
2017-03-22	4.99	5.04	4.93	5.00	3,416,515
2017-03-21	4.96	5.02	4.90	5.01	2,893,000
2017-03-20	5.01	5.08	4.93	4.98	2,954,000
2017-03-17	5.07	5.13	4.96	5.07	6,719,011
2017-03-16	4.85	5.10	4.83	5.10	10,372,798
2017-03-15	4.92	5.02	4.90	4.99	3,766,000
2017-03-14	4.98	4.99	4.92	4.96	2,278,000
2017-03-13	4.90	5.00	4.87	4.98	2,540,000
2017-03-10	4.90	4.90	4.84	4.89	2,492,801
2017-03-09	4.94	5.00	4.82	4.89	6,799,286
2017-03-08	5.02	5.03	4.93	4.98	3,420,196
2017-03-07	4.98	5.03	4.93	5.01	4,547,500
2017-03-06	5.05	5.05	4.93	5.01	3,679,000
2017-03-03	5.11	5.13	5.03	5.04	4,820,489
2017-03-02	5.01	5.15	4.98	5.11	9,689,501
2017-03-01	5.00	5.02	4.96	5.00	2,398,002
2017-02-28	5.00	5.02	4.93	5.00	2,985,000
2017-02-27	4.96	5.07	4.90	4.99	4,229,506
2017-02-24	4.99	5.10	4.92	4.96	7,196,431
2017-02-23	4.99	5.07	4.88	4.96	7,038,501
2017-02-22	4.72	5.00	4.72	4.99	9,288,807
2017-02-21	4.75	4.84	4.72	4.76	8,949,091
2017-02-20	4.85	4.91	4.73	4.79	5,152,000
2017-02-17	4.92	4.94	4.78	4.79	5,869,833
2017-02-16	4.93	4.98	4.82	4.89	6,526,129
2017-02-15	4.98	5.05	4.83	4.87	4,601,773
2017-02-14	5.05	5.07	4.95	5.01	2,033,304
2017-02-13	5.08	5.11	4.98	5.08	2,355,500
2017-02-10	5.13	5.16	5.00	5.09	3,039,601
2017-02-09	5.00	5.18	4.96	5.07	3,422,357
2017-02-08	5.00	5.03	4.88	5.00	2,622,000
2017-02-07	4.88	5.01	4.84	4.99	4,268,472
2017-02-06	4.74	4.89	4.69	4.84	4,837,000
2017-02-03	4.76	4.81	4.68	4.77	3,174,105
2017-02-02	4.83	4.83	4.68	4.74	1,297,387
2017-02-01	4.89	4.92	4.77	4.79	2,424,889
2017-01-27	4.85	4.86	4.73	4.85	786,936
2017-01-26	4.75	4.84	4.74	4.83	1,430,505
2017-01-25	4.82	4.82	4.73	4.73	2,754,000
2017-01-24	4.78	4.86	4.72	4.84	3,921,000
2017-01-23	4.98	4.98	4.71	4.75	5,328,000
2017-01-20	4.94	5.04	4.85	4.96	1,864,383
2017-01-19	5.04	5.17	4.97	5.00	2,136,000
2017-01-18	4.98	5.04	4.90	5.03	3,380,500
2017-01-17	4.98	5.06	4.98	5.01	1,771,732
2017-01-16	5.06	5.09	4.90	4.95	5,872,000
2017-01-13	5.17	5.18	5.02	5.07	4,554,000
2017-01-12	5.13	5.17	5.05	5.13	4,758,274
2017-01-11	5.11	5.18	5.05	5.09	7,939,168
2017-01-10	5.06	5.27	5.05	5.09	8,962,002
2017-01-09	5.38	5.43	5.05	5.05	9,852,000
2017-01-06	5.29	5.40	5.17	5.25	7,008,176
2017-01-05	5.21	5.37	5.17	5.23	5,675,808
2017-01-04	5.40	5.40	5.21	5.27	4,701,500
2017-01-03	5.28	5.43	5.17	5.33	6,247,626
2016-12-30	5.05	5.35	4.92	5.28	13,311,555
2016-12-29	5.00	5.06	4.93	4.94	2,274,535
2016-12-28	4.78	5.04	4.78	4.99	3,080,511
2016-12-23	4.90	4.90	4.72	4.74	4,152,000
2016-12-22	4.98	4.98	4.87	4.89	3,947,500
2016-12-21	4.94	5.07	4.93	4.96	4,350,000
2016-12-20	5.08	5.10	4.84	4.89	5,607,000
2016-12-19	4.89	5.07	4.87	4.99	12,158,387
2016-12-16	4.60	4.97	4.60	4.84	12,558,066
2016-12-15	4.65	4.71	4.50	4.65	6,505,500
2016-12-14	4.54	4.74	4.51	4.73	9,758,970
2016-12-13	4.41	4.58	4.36	4.55	8,113,001
2016-12-12	4.37	4.41	4.20	4.38	15,864,000
2016-12-09	4.30	4.37	4.18	4.31	9,597,274
2016-12-08	4.48	4.50	4.25	4.26	9,476,470
2016-12-07	4.45	4.52	4.39	4.46	10,838,000
2016-12-06	4.34	4.58	4.28	4.47	14,803,522
2016-12-05	4.11	4.40	4.11	4.27	18,925,000
2016-12-02	4.16	4.16	4.10	4.12	6,520,000
2016-12-01	4.19	4.19	4.13	4.15	7,482,500
2016-11-30	4.20	4.26	4.17	4.20	7,202,000
2016-11-29	4.24	4.24	4.15	4.21	8,234,136
2016-11-28	4.17	4.23	4.13	4.20	10,464,000
2016-11-25	4.20	4.20	4.06	4.13	7,424,500
2016-11-24	4.17	4.17	4.10	4.13	4,715,500
2016-11-23	4.14	4.17	4.08	4.13	16,412,000
2016-11-22	4.50	4.50	3.90	4.14	36,368,508
2016-11-21	4.65	4.74	4.59	4.66	3,734,500
2016-11-18	4.42	4.63	4.42	4.61	2,052,503
2016-11-17	4.45	4.50	4.41	4.43	754,000
2016-11-16	4.44	4.56	4.42	4.49	1,238,002
2016-11-15	4.35	4.47	4.32	4.43	2,056,000
2016-11-14	4.26	4.48	4.20	4.31	2,308,000
2016-11-11	4.33	4.40	4.22	4.29	1,262,000
2016-11-10	4.33	4.45	4.33	4.37	1,813,000
2016-11-09	4.31	4.31	4.11	4.28	3,398,000
2016-11-08	4.20	4.40	4.12	4.31	2,475,013
2016-11-07	4.09	4.24	4.07	4.14	2,228,000
2016-11-04	4.04	4.20	4.04	4.12	828,000
2016-11-03	4.15	4.22	4.07	4.10	3,099,504
2016-11-02	4.24	4.35	4.16	4.19	1,085,023
2016-11-01	4.25	4.34	4.20	4.32	1,320,000
2016-10-31	4.34	4.37	4.20	4.29	2,387,387
2016-10-28	4.39	4.44	4.31	4.32	2,112,000
2016-10-27	4.46	4.47	4.35	4.40	1,970,000
2016-10-26	4.36	4.48	4.35	4.44	2,663,001
2016-10-25	4.35	4.45	4.27	4.37	2,201,500
2016-10-24	4.35	4.46	4.35	4.43	1,294,000
2016-10-21	4.45	4.45	4.45	4.45	0
2016-10-20	4.54	4.63	4.42	4.45	1,296,000
2016-10-19	4.46	4.78	4.43	4.53	4,561,500
2016-10-18	4.40	4.47	4.29	4.43	1,351,903
2016-10-17	4.38	4.48	4.25	4.37	3,656,000
2016-10-14	4.60	4.60	4.37	4.42	2,307,510
2016-10-13	4.67	4.67	4.48	4.57	3,459,000
2016-10-12	4.51	4.71	4.40	4.67	3,269,988
2016-10-11	4.57	4.57	4.46	4.48	1,576,502
2016-10-07	4.64	4.65	4.54	4.57	1,463,500
2016-10-06	4.54	4.63	4.44	4.59	2,492,000
2016-10-05	4.50	4.68	4.45	4.60	1,790,409
2016-10-04	4.61	4.63	4.43	4.54	2,844,000
2016-10-03	4.51	4.73	4.51	4.66	3,493,547
2016-09-30	4.37	4.55	4.31	4.50	3,470,500
2016-09-29	4.36	4.40	4.29	4.38	1,250,500
2016-09-28	4.29	4.40	4.23	4.37	1,523,023
2016-09-27	4.27	4.37	4.21	4.27	2,060,504
2016-09-26	4.03	4.40	4.03	4.28	7,504,910
2016-09-23	4.25	4.33	4.00	4.04	4,682,000
2016-09-22	4.23	4.33	4.23	4.28	1,991,002
2016-09-21	4.27	4.44	4.26	4.30	3,215,508
2016-09-20	4.20	4.40	4.10	4.32	3,995,526
2016-09-19	4.25	4.28	4.13	4.20	2,466,000
2016-09-15	3.93	4.22	3.91	4.21	2,055,155
2016-09-14	3.95	4.03	3.85	3.92	1,406,000
2016-09-13	3.91	4.07	3.91	3.93	2,204,079
2016-09-12	3.91	3.97	3.79	3.91	3,972,502
2016-09-09	3.77	4.14	3.74	3.95	5,531,588
2016-09-08	3.93	3.93	3.72	3.76	3,943,294
2016-09-07	3.90	3.95	3.80	3.89	2,222,002
2016-09-06	3.93	3.94	3.78	3.85	2,836,000
2016-09-05	3.82	4.08	3.81	3.89	8,180,500
2016-09-02	3.46	3.80	3.45	3.74	6,160,002
2016-09-01	3.48	3.48	3.29	3.43	2,939,882
2016-08-31	3.30	3.58	3.27	3.50	5,250,000
2016-08-30	3.26	3.33	3.19	3.27	2,597,002
2016-08-29	3.21	3.25	3.18	3.25	4,478,000
2016-08-26	2.94	3.25	2.94	3.23	10,516,004
2016-08-25	2.92	2.94	2.87	2.94	1,977,528
2016-08-24	2.98	2.99	2.91	2.95	1,338,000
2016-08-23	2.96	3.02	2.94	3.02	1,644,000
2016-08-22	3.04	3.04	2.95	2.98	1,302,000
2016-08-19	3.01	3.04	2.95	3.02	2,632,502
2016-08-18	2.94	3.00	2.91	2.98	2,755,334
2016-08-17	2.98	3.03	2.90	2.94	2,436,800
2016-08-16	3.00	3.01	2.90	2.94	4,118,505
2016-08-15	3.05	3.06	2.99	2.99	3,184,000
2016-08-12	3.00	3.06	2.96	3.03	7,819,000
2016-08-11	3.08	3.15	3.05	3.11	1,076,000
2016-08-10	3.09	3.08	3.04	3.06	746,500
2016-08-09	3.09	3.14	3.03	3.07	1,377,500
2016-08-08	3.03	3.09	3.03	3.08	850,000
2016-08-05	3.03	3.03	2.98	3.01	1,086,000
2016-08-04	3.05	3.05	2.99	3.02	1,018,000
2016-08-03	3.00	3.04	2.99	3.04	646,000
2016-08-02	3.01	3.01	3.01	3.01	0
2016-08-01	3.03	3.10	3.00	3.01	1,408,000
2016-07-29	3.09	3.09	3.02	3.03	1,183,800
2016-07-28	3.13	3.13	3.08	3.11	762,382
2016-07-27	3.10	3.17	3.10	3.14	481,002
2016-07-26	3.13	3.16	3.10	3.10	1,113,011
2016-07-25	3.22	3.26	3.11	3.13	2,412,000
2016-07-22	3.13	3.23	3.13	3.21	1,614,500
2016-07-21	3.12	3.16	3.10	3.13	1,683,030
2016-07-20	3.15	3.16	3.10	3.13	724,000
2016-07-19	3.09	3.22	3.08	3.16	2,522,000
2016-07-18	3.16	3.16	3.05	3.11	1,124,000
2016-07-15	3.09	3.17	3.08	3.16	1,524,500
2016-07-14	3.12	3.12	3.02	3.09	1,085,933
2016-07-13	3.11	3.12	3.05	3.12	706,000
2016-07-12	3.07	3.10	3.00	3.09	2,298,000
2016-07-11	3.05	3.11	3.00	3.02	2,098,000
2016-07-08	2.96	3.04	2.90	3.03	2,447,000
2016-07-07	3.04	3.04	2.94	3.00	1,396,000
2016-07-06	2.99	3.04	2.95	2.99	1,599,573
2016-07-05	3.05	3.06	3.00	3.00	1,208,576
2016-07-04	3.05	3.07	3.01	3.06	1,320,154
2016-06-30	3.03	3.06	2.99	3.05	839,653
2016-06-29	2.99	3.06	2.99	3.00	768,000
2016-06-28	2.94	3.02	2.94	3.00	1,030,000
2016-06-27	2.96	3.07	2.96	2.97	2,204,075
2016-06-24	3.00	3.05	2.92	3.02	4,190,658
2016-06-23	3.12	3.12	2.97	3.03	2,996,000
2016-06-22	3.02	3.16	3.00	3.13	2,210,383
2016-06-21	3.05	3.09	2.98	2.99	627,000
2016-06-20	3.04	3.05	2.98	3.02	1,685,000
2016-06-17	3.03	3.07	2.98	2.98	2,072,165
2016-06-16	3.05	3.05	3.00	3.00	701,000
2016-06-15	3.01	3.06	2.98	3.03	2,892,000
2016-06-14	3.09	3.09	3.01	3.05	1,761,298
2016-06-13	3.17	3.17	3.02	3.12	1,072,000
2016-06-10	3.15	3.18	3.14	3.16	836,575
2016-06-08	3.28	3.35	3.13	3.13	1,761,060
2016-06-07	3.15	3.24	3.15	3.24	1,892,308
2016-06-06	3.15	3.16	3.11	3.14	554,000
2016-06-03	3.17	3.19	3.11	3.14	817,363
2016-06-02	3.13	3.19	3.08	3.18	592,000
2016-06-01	3.14	3.18	3.10	3.10	1,135,000
2016-05-31	3.19	3.19	3.12	3.18	1,010,579
2016-05-30	3.24	3.24	3.13	3.18	328,000
2016-05-27	3.18	3.18	3.06	3.18	689,991
2016-05-26	3.25	3.25	3.12	3.13	364,000
2016-05-25	3.24	3.24	3.15	3.20	3,306,000
2016-05-24	3.02	3.20	3.00	3.15	2,142,000
2016-05-23	3.04	3.09	3.01	3.05	964,000
2016-05-20	2.96	3.03	2.96	3.02	1,107,502
2016-05-19	3.05	3.06	2.92	2.99	1,560,500
2016-05-18	3.05	3.07	2.97	3.03	989,175
2016-05-17	3.04	3.05	2.98	3.02	890,000
2016-05-16	2.91	3.00	2.91	3.00	1,144,000
2016-05-13	3.00	3.01	2.92	2.96	1,520,000
2016-05-12	2.94	2.96	2.91	2.96	330,000
2016-05-11	3.05	3.06	2.94	2.96	1,480,076
2016-05-10	3.00	3.08	2.99	3.06	878,000
2016-05-09	3.10	3.10	2.96	3.00	2,008,000
2016-05-06	3.15	3.15	3.06	3.09	1,869,294
2016-05-05	3.17	3.17	3.12	3.15	805,007
2016-05-04	3.27	3.27	3.11	3.17	1,891,294
2016-05-03	3.26	3.26	3.15	3.17	1,016,500
2016-04-29	3.24	3.29	3.19	3.24	815,001
2016-04-28	3.15	3.32	3.11	3.25	4,149,000
2016-04-27	3.14	3.14	3.06	3.10	1,720,500
2016-04-26	3.22	3.22	3.06	3.11	1,869,600
2016-04-25	3.21	3.27	3.18	3.19	1,936,000
2016-04-22	3.20	3.22	3.17	3.21	516,000
2016-04-21	3.18	3.22	3.17	3.22	986,000
2016-04-20	3.19	3.25	3.13	3.17	1,972,000
2016-04-19	3.38	3.38	3.17	3.20	2,845,000
2016-04-18	3.26	3.33	3.24	3.30	653,294
2016-04-15	3.33	3.37	3.26	3.34	1,559,794
2016-04-14	3.42	3.42	3.26	3.33	2,111,503
2016-04-13	3.23	3.35	3.22	3.33	1,996,000
2016-04-12	3.10	3.23	3.10	3.22	754,142
2016-04-11	3.07	3.21	3.07	3.16	1,690,000
2016-04-08	3.13	3.17	3.06	3.14	1,197,500
2016-04-07	3.06	3.23	3.04	3.20	5,322,345
2016-04-06	2.96	3.09	2.95	3.08	1,846,034
2016-04-05	3.06	3.06	2.95	3.03	1,717,000
2016-04-01	3.08	3.12	3.02	3.05	2,450,500
2016-03-31	2.90	3.21	2.90	3.12	8,137,500
2016-03-30	2.98	3.01	2.88	2.91	4,464,000
2016-03-29	2.96	3.01	2.91	2.96	2,788,000
2016-03-24	2.90	3.02	2.90	3.02	3,936,000
2016-03-23	2.95	2.98	2.90	2.95	2,769,500
2016-03-22	2.99	2.99	2.91	2.94	2,266,000
2016-03-21	2.93	2.96	2.89	2.96	4,038,000
2016-03-18	2.96	2.96	2.86	2.95	6,340,500
2016-03-17	2.86	2.93	2.83	2.92	4,379,605
2016-03-16	3.09	3.09	2.85	2.86	12,680,298
2016-03-15	3.36	3.39	3.24	3.28	1,568,000
2016-03-14	3.20	3.45	3.18	3.43	5,740,100
2016-03-11	3.06	3.18	3.06	3.15	3,736,000
2016-03-10	3.07	3.19	3.00	3.10	4,155,504
2016-03-09	3.00	3.07	2.97	3.02	3,144,000
2016-03-08	3.01	3.09	2.89	3.06	5,486,294
2016-03-07	3.04	3.09	2.96	3.01	5,450,000
2016-03-04	2.99	3.03	2.96	3.02	4,518,000
2016-03-03	2.99	3.00	2.89	2.99	2,802,000
2016-03-02	2.92	2.97	2.87	2.94	3,892,500
2016-03-01	2.84	2.88	2.81	2.84	5,865,000
2016-02-29	3.01	3.05	2.82	2.83	4,513,003
2016-02-26	2.91	3.03	2.91	3.00	4,833,000
2016-02-25	3.08	3.08	2.88	2.89	2,172,000
2016-02-24	2.94	3.09	2.91	3.05	2,754,000
2016-02-23	3.11	3.13	2.99	3.01	2,268,502
2016-02-22	2.86	3.13	2.86	3.12	3,773,000
2016-02-19	2.91	2.95	2.87	2.89	2,252,000
2016-02-18	2.94	2.94	2.86	2.92	2,572,000
2016-02-17	2.98	2.99	2.80	2.84	1,688,000
2016-02-16	2.80	2.94	2.80	2.89	1,561,500
2016-02-15	2.77	2.83	2.77	2.80	1,168,000
2016-02-12	2.74	2.78	2.70	2.70	4,203,000
2016-02-11	2.86	2.92	2.83	2.83	3,526,000
2016-02-05	2.98	3.09	2.98	3.04	1,812,000
2016-02-04	3.05	3.10	3.00	3.06	3,008,000
2016-02-03	3.01	3.12	3.00	3.05	2,158,000
2016-02-02	3.04	3.33	3.04	3.13	3,800,000
2016-02-01	2.94	3.14	2.90	3.08	3,926,000
2016-01-29	2.82	2.93	2.82	2.92	5,870,400
2016-01-28	2.88	2.90	2.84	2.85	3,374,000
2016-01-27	2.98	2.98	2.84	2.90	2,524,000
2016-01-26	2.97	3.03	2.85	2.86	3,682,000
2016-01-25	2.97	3.02	2.90	3.00	4,730,100
2016-01-22	2.95	2.95	2.82	2.90	3,015,600
2016-01-21	2.94	3.00	2.83	2.85	4,450,000
2016-01-20	3.00	3.05	2.85	2.95	4,786,508
2016-01-19	3.03	3.11	2.96	3.02	5,550,000
2016-01-18	3.09	3.14	2.98	3.07	4,321,000
2016-01-15	3.09	3.11	3.03	3.09	2,550,000
2016-01-14	3.13	3.14	3.05	3.07	4,306,000
2016-01-13	3.30	3.31	3.15	3.16	3,531,000
2016-01-12	3.28	3.37	3.17	3.18	5,583,007
2016-01-11	3.48	3.50	3.20	3.23	10,280,015
2016-01-08	3.89	3.91	3.55	3.59	5,637,000
2016-01-07	4.00	4.00	4.00	4.00	0
2016-01-06	4.23	4.23	3.94	4.00	2,514,000
2016-01-05	4.16	4.25	4.10	4.20	1,451,294
2016-01-04	4.30	4.30	4.08	4.18	1,236,000
2015-12-31	4.20	4.32	4.13	4.29	2,784,423
2015-12-30	4.23	4.23	4.10	4.15	953,740
2015-12-29	4.21	4.21	4.11	4.16	1,265,000
2015-12-28	4.22	4.24	4.13	4.17	848,000
2015-12-24	4.29	4.29	4.18	4.20	214,000
2015-12-23	4.14	4.26	4.13	4.18	2,415,000
2015-12-22	4.17	4.22	4.09	4.11	3,264,643
2015-12-21	3.97	4.35	3.97	4.21	2,458,001
2015-12-18	3.96	4.11	3.96	4.00	2,658,182
2015-12-17	4.14	4.14	3.98	4.00	2,140,502
2015-12-16	4.22	4.22	3.86	3.99	2,402,500
2015-12-15	4.18	4.18	3.87	3.88	2,357,219
2015-12-14	4.24	4.27	3.96	3.99	4,642,000
2015-12-11	4.18	4.23	4.04	4.11	2,492,000
2015-12-10	3.97	4.29	3.97	4.20	1,210,000
2015-12-09	4.33	4.35	4.24	4.27	1,528,000
2015-12-08	4.34	4.40	4.30	4.36	1,339,285
2015-12-07	4.37	4.38	4.29	4.33	886,000
2015-12-04	4.36	4.40	4.35	4.36	342,177
2015-12-03	4.44	4.53	4.40	4.49	742,000
2015-12-02	4.30	4.46	4.29	4.46	1,205,322
2015-12-01	4.24	4.37	4.22	4.35	1,132,000
2015-11-30	4.25	4.42	4.24	4.30	2,124,008
2015-11-27	4.47	4.47	4.24	4.29	1,479,294
2015-11-26	4.63	4.63	4.39	4.42	1,148,907
2015-11-25	4.53	4.57	4.51	4.55	1,564,000
2015-11-24	4.46	4.55	4.43	4.52	1,307,500
2015-11-23	4.47	4.54	4.39	4.53	1,788,000
2015-11-20	4.40	4.48	4.32	4.42	914,000
2015-11-19	4.47	4.55	4.36	4.42	3,102,000
2015-11-18	4.56	4.61	4.35	4.42	2,714,718
2015-11-17	4.48	4.64	4.47	4.58	2,302,500
2015-11-16	4.40	4.57	4.40	4.45	1,909,037
2015-11-13	4.47	4.60	4.43	4.52	1,595,504
2015-11-12	4.38	4.54	4.35	4.53	3,250,260
2015-11-11	4.29	4.40	4.20	4.35	2,121,000
2015-11-10	4.35	4.42	4.24	4.27	2,217,500
2015-11-09	4.25	4.44	4.22	4.36	1,582,000
2015-11-06	4.26	4.31	4.21	4.24	1,086,000
2015-11-05	4.21	4.30	4.18	4.26	1,320,000
2015-11-04	4.22	4.35	4.14	4.21	4,210,588
2015-11-03	4.10	4.20	4.10	4.14	885,457
2015-11-02	4.16	4.16	4.07	4.09	1,250,000
2015-10-30	4.18	4.25	4.11	4.14	764,000
2015-10-29	4.12	4.23	4.12	4.18	734,000
2015-10-28	4.13	4.30	4.08	4.13	1,669,000
2015-10-27	4.41	4.41	4.21	4.26	860,000
2015-10-26	4.41	4.41	4.29	4.36	940,500
2015-10-23	4.55	4.55	4.34	4.35	1,066,000
2015-10-22	4.23	4.45	4.23	4.45	1,648,000
2015-10-20	4.32	4.38	4.28	4.34	719,007
2015-10-19	4.32	4.37	4.28	4.37	910,502
2015-10-16	4.38	4.42	4.28	4.30	2,480,000
2015-10-15	4.35	4.39	4.26	4.32	748,502
2015-10-14	4.30	4.38	4.19	4.25	1,360,000
2015-10-13	4.23	4.40	4.23	4.32	1,430,000
2015-10-12	4.34	4.38	4.25	4.26	2,157,290
2015-10-09	4.22	4.35	4.22	4.25	1,368,000
2015-10-08	4.40	4.40	4.18	4.22	1,529,600
2015-10-07	4.08	4.38	4.08	4.37	3,512,000
2015-10-06	4.20	4.20	4.04	4.09	1,326,000
2015-10-05	4.18	4.20	4.07	4.10	1,490,000
2015-10-02	3.75	4.14	3.75	4.06	2,153,500
2015-09-30	3.93	3.98	3.80	3.94	1,423,000
2015-09-29	3.85	3.87	3.73	3.84	1,109,000
2015-09-25	3.97	3.99	3.86	3.91	570,000
2015-09-24	3.93	4.05	3.86	3.90	1,093,000
2015-09-23	3.90	4.10	3.82	3.87	1,949,294
2015-09-22	3.96	4.08	3.94	3.97	3,338,500
2015-09-21	3.85	4.00	3.78	3.91	1,866,000
2015-09-18	3.79	3.93	3.78	3.90	1,574,815
2015-09-17	3.81	3.84	3.71	3.76	2,063,000
2015-09-16	3.66	3.82	3.66	3.80	1,710,385
2015-09-15	3.78	3.78	3.65	3.65	1,147,075
2015-09-14	3.80	3.80	3.68	3.70	746,000
2015-09-11	3.83	3.83	3.70	3.72	1,268,000
2015-09-10	3.70	3.83	3.69	3.78	1,251,000
2015-09-09	3.72	3.88	3.70	3.88	3,036,000
2015-09-08	3.58	3.70	3.50	3.68	3,100,000
2015-09-07	3.38	3.64	3.37	3.55	3,313,500
2015-09-04	3.58	3.65	3.40	3.46	4,700,000
2015-09-02	3.60	3.77	3.47	3.65	3,728,000
2015-09-01	3.73	3.89	3.63	3.68	2,336,500
2015-08-31	3.95	4.02	3.80	3.88	3,014,986
2015-08-28	4.10	4.13	3.93	3.95	5,510,000
2015-08-27	3.90	4.03	3.79	3.98	4,052,000
2015-08-26	3.86	3.90	3.70	3.72	4,266,986
2015-08-25	3.80	4.10	3.70	3.83	5,903,294
2015-08-24	3.95	4.00	3.67	3.80	4,039,504
2015-08-21	4.30	4.32	4.08	4.14	3,795,000
2015-08-20	4.49	4.53	4.32	4.38	2,806,000
2015-08-19	4.58	4.62	4.39	4.53	3,626,000
2015-08-18	4.67	4.69	4.30	4.58	9,225,015
2015-08-17	4.50	4.77	4.12	4.72	9,539,507
2015-08-14	4.46	4.56	4.42	4.53	2,221,010
2015-08-13	4.42	4.52	4.31	4.48	7,599,231
2015-08-12	4.60	4.87	4.27	4.37	9,120,000
2015-08-11	4.84	4.95	4.70	4.70	2,964,000
2015-08-10	4.60	4.90	4.59	4.85	3,262,000
2015-08-07	4.40	4.66	4.40	4.64	2,419,030
2015-08-06	4.55	4.59	4.43	4.47	2,706,000
2015-08-05	4.60	4.66	4.44	4.54	1,814,000
2015-08-04	4.44	4.55	4.37	4.54	1,328,000
2015-08-03	4.62	4.65	4.45	4.52	5,314,000
2015-07-31	4.50	4.68	4.46	4.68	2,548,000
2015-07-30	4.60	4.64	4.43	4.49	3,690,000
2015-07-29	4.46	4.60	4.46	4.58	3,604,894
2015-07-28	4.37	4.71	4.30	4.43	3,264,000
2015-07-27	4.82	4.82	4.35	4.44	6,086,000
2015-07-24	4.74	4.95	4.74	4.87	1,992,000
2015-07-23	4.78	4.88	4.75	4.87	3,074,154
2015-07-22	4.90	4.93	4.67	4.76	4,806,014
2015-07-21	4.97	5.11	4.90	4.94	3,068,000
2015-07-20	5.06	5.23	4.98	4.99	3,425,385
2015-07-17	5.00	5.05	4.90	4.95	2,282,000
2015-07-16	4.61	4.98	4.50	4.90	4,600,000
2015-07-15	4.96	4.96	4.55	4.69	5,802,000
2015-07-14	4.91	4.96	4.80	4.83	4,733,007
2015-07-13	4.89	5.02	4.61	4.98	5,780,000
2015-07-10	4.55	4.92	4.55	4.73	11,367,000
2015-07-09	3.80	4.70	3.76	4.52	12,378,525
2015-07-08	3.77	3.97	3.41	3.73	14,405,800
2015-07-07	4.20	4.48	3.90	3.97	14,699,955
2015-07-06	4.78	5.15	3.94	4.20	19,320,000
2015-07-03	5.25	5.25	4.70	4.75	11,126,500
2015-07-02	5.60	5.60	5.08	5.15	11,266,015
2015-06-30	5.50	5.63	5.21	5.61	7,419,435
2015-06-29	5.78	5.87	5.30	5.50	8,167,000
2015-06-26	6.02	6.04	5.71	5.78	5,518,000
2015-06-25	6.08	6.15	5.95	6.07	3,878,007
2015-06-24	6.05	6.11	5.95	6.08	8,592,500
2015-06-23	6.05	6.16	5.96	6.15	3,676,500
2015-06-22	5.91	6.10	5.91	6.05	5,143,419
2015-06-19	6.18	6.34	5.92	5.93	5,036,728
2015-06-18	6.16	6.35	6.13	6.19	5,101,009
2015-06-17	5.98	6.29	5.89	6.16	13,004,010
2015-06-16	5.82	6.10	5.78	5.87	4,843,500
2015-06-15	5.86	6.15	5.73	5.82	9,700,984
2015-06-12	5.64	5.99	5.55	5.99	9,228,009
2015-06-11	5.57	5.66	5.43	5.50	4,540,315
2015-06-10	5.64	5.67	5.49	5.53	3,765,000
2015-06-09	5.76	5.79	5.30	5.48	7,646,000
2015-06-08	6.02	6.02	5.70	5.75	3,296,926
2015-06-05	5.88	6.00	5.74	5.75	3,620,002
2015-06-04	5.86	5.95	5.52	5.88	5,801,518
2015-06-03	6.10	6.14	5.91	5.91	4,370,000
2015-06-02	6.36	6.37	6.04	6.09	6,688,312
2015-06-01	5.97	6.36	5.89	6.29	8,978,000
2015-05-29	6.00	6.36	5.84	5.97	18,689,086
2015-05-28	6.00	6.09	5.69	5.91	15,642,000
2015-05-27	5.52	6.12	5.42	5.81	23,700,943
2015-05-26	5.58	5.58	5.34	5.38	7,888,000
2015-05-22	5.52	5.57	5.35	5.37	6,810,234
2015-05-21	5.32	5.60	5.32	5.51	4,266,067
2015-05-20	5.50	5.70	5.50	5.56	5,089,446
2015-05-19	5.50	5.83	5.30	5.67	12,824,728
2015-05-18	5.17	5.54	5.14	5.51	15,554,000
2015-05-15	5.30	5.33	5.06	5.14	4,568,784
2015-05-14	5.04	5.22	4.99	5.18	5,564,000
2015-05-13	5.08	5.10	4.98	5.00	7,194,179
2015-05-12	5.18	5.20	4.90	4.95	4,439,685
2015-05-11	5.18	5.18	4.97	5.11	4,665,026
2015-05-08	4.76	4.93	4.76	4.91	5,819,000
2015-05-07	4.97	4.98	4.58	4.69	13,430,002
2015-05-06	5.20	5.34	4.96	5.00	8,870,000
2015-05-05	5.31	5.35	5.16	5.22	5,122,000
2015-05-04	5.50	5.50	5.17	5.35	6,535,926
2015-04-30	5.28	5.31	5.16	5.24	6,891,207
2015-04-29	5.38	5.38	5.10	5.31	8,671,680
2015-04-28	5.59	5.68	5.36	5.39	7,540,000
2015-04-27	5.68	5.68	5.53	5.59	5,812,000
2015-04-24	5.63	5.63	5.34	5.60	4,840,513
2015-04-23	5.65	5.65	5.41	5.48	4,498,500
2015-04-22	5.48	5.73	5.40	5.59	8,929,504
2015-04-21	5.23	5.50	5.16	5.48	15,166,515
2015-04-20	5.17	5.40	4.95	5.15	15,109,589
2015-04-17	5.40	5.63	5.33	5.36	11,957,500
2015-04-16	5.42	5.55	5.35	5.50	11,170,542
2015-04-15	5.30	5.65	5.18	5.32	18,117,622
2015-04-14	5.72	5.74	5.20	5.29	22,517,889
2015-04-13	4.99	5.70	4.99	5.70	23,386,386
2015-04-10	4.89	5.05	4.70	4.98	20,030,103
2015-04-09	5.00	5.19	4.52	4.76	30,484,502
2015-04-08	4.70	5.00	4.65	4.85	28,331,572
2015-04-02	4.15	4.42	4.01	4.38	30,377,075
2015-04-01	3.65	4.15	3.65	4.15	32,791,577
2015-03-31	3.60	3.74	3.54	3.63	36,111,587
2015-03-30	3.29	3.57	3.25	3.44	24,012,606
2015-03-27	3.40	3.45	3.17	3.23	21,777,511
2015-03-26	3.57	3.64	3.36	3.38	18,750,000
2015-03-25	3.75	3.85	3.52	3.56	28,741,209
2015-03-24	3.40	3.87	3.35	3.73	63,019,292
2015-03-23	3.16	3.25	3.11	3.17	4,288,295
2015-03-20	3.11	3.20	3.09	3.10	5,008,431
2015-03-19	3.26	3.32	3.09	3.11	5,635,000
2015-03-18	3.23	3.29	3.21	3.24	1,664,500
2015-03-17	3.30	3.33	3.21	3.23	2,397,829
2015-03-16	3.34	3.36	3.21	3.33	5,147,729
2015-03-13	3.50	3.50	3.16	3.24	12,244,000
2015-03-12	3.53	3.56	3.51	3.54	3,414,504
2015-03-11	3.54	3.57	3.50	3.53	3,633,000
2015-03-10	3.63	3.71	3.52	3.54	5,653,073
2015-03-09	3.60	3.63	3.55	3.62	3,437,511
2015-03-06	3.58	3.63	3.54	3.60	4,448,000
2015-03-05	3.67	3.67	3.51	3.56	3,601,440
2015-03-04	3.62	3.74	3.62	3.67	3,487,680
2015-03-03	3.70	3.80	3.62	3.70	6,320,000
2015-03-02	3.56	3.69	3.56	3.67	3,406,000
2015-02-27	3.55	3.61	3.47	3.55	5,484,500
2015-02-26	3.48	3.52	3.45	3.45	1,752,000
2015-02-25	3.52	3.53	3.46	3.48	2,658,536
2015-02-24	3.56	3.56	3.44	3.48	2,937,815
2015-02-23	3.58	3.64	3.53	3.58	1,127,073
2015-02-18	3.57	3.66	3.54	3.58	5,884,000
2015-02-17	3.60	3.60	3.51	3.57	2,135,000
2015-02-16	3.61	3.68	3.51	3.63	1,938,000
2015-02-13	3.46	3.57	3.46	3.56	2,824,536
2015-02-12	3.50	3.54	3.43	3.48	4,225,000
2015-02-11	3.40	3.51	3.40	3.47	2,782,000
2015-02-10	3.45	3.51	3.41	3.43	3,590,318
2015-02-09	3.48	3.55	3.34	3.42	8,790,500
2015-02-06	3.48	3.53	3.30	3.46	9,969,000
2015-02-05	3.66	3.70	3.44	3.48	3,946,000
2015-02-04	3.80	3.80	3.65	3.66	2,613,536
2015-02-03	3.70	3.78	3.65	3.74	4,752,000
2015-02-02	3.80	3.86	3.60	3.66	4,730,000
2015-01-30	3.92	3.98	3.80	3.83	6,019,000
2015-01-29	3.97	4.01	3.94	3.95	1,074,000
2015-01-28	3.97	4.02	3.87	3.97	1,398,536
2015-01-27	4.07	4.09	3.90	4.01	2,457,000
2015-01-26	4.13	4.14	4.03	4.06	1,454,000
2015-01-23	4.10	4.19	4.06	4.12	2,950,000
2015-01-22	4.19	4.25	4.00	4.04	2,697,544
2015-01-21	4.21	4.26	4.17	4.19	2,156,720
2015-01-20	4.11	4.32	4.10	4.25	2,883,500
2015-01-19	4.33	4.36	4.14	4.15	1,557,000
2015-01-16	4.51	4.51	4.33	4.33	1,390,918
2015-01-15	4.54	4.60	4.49	4.53	1,686,000
2015-01-14	4.70	4.70	4.49	4.51	3,082,000
2015-01-13	4.79	4.79	4.62	4.65	1,917,000
2015-01-12	4.90	4.90	4.68	4.75	715,073
2015-01-09	4.70	4.89	4.67	4.82	3,260,009
2015-01-08	4.55	4.70	4.52	4.63	4,017,200
2015-01-07	4.52	4.60	4.48	4.51	2,284,000
2015-01-06	4.53	4.68	4.46	4.50	3,558,000
2015-01-05	4.42	4.70	4.42	4.58	2,308,001
2015-01-02	4.59	4.59	4.48	4.48	1,132,000
2014-12-31	4.49	4.56	4.38	4.53	1,069,058
2014-12-30	4.47	4.60	4.40	4.50	1,174,500
2014-12-29	4.50	4.61	4.31	4.46	2,793,003
2014-12-24	4.21	4.52	4.21	4.52	2,165,501
2014-12-23	4.60	4.60	4.20	4.22	4,154,000
2014-12-22	4.64	4.71	4.60	4.64	642,000
2014-12-19	4.74	4.74	4.60	4.66	1,442,363
2014-12-18	4.76	4.85	4.68	4.74	1,954,000
2014-12-17	4.83	4.87	4.62	4.68	1,806,000
2014-12-16	4.90	4.96	4.84	4.88	1,498,000
2014-12-15	5.01	5.01	4.90	4.92	576,000
2014-12-12	4.94	5.03	4.94	5.01	1,654,500
2014-12-11	4.99	5.00	4.83	4.91	1,863,000
2014-12-10	4.80	5.03	4.80	5.00	2,704,000
2014-12-09	4.87	4.93	4.70	4.87	2,884,000
2014-12-08	4.96	4.96	4.83	4.85	4,423,500
2014-12-05	4.92	4.98	4.75	4.77	5,693,680
2014-12-04	5.02	5.08	4.83	4.86	3,903,000
2014-12-03	5.10	5.30	4.95	4.98	4,687,003
2014-12-02	5.05	5.16	5.02	5.10	6,006,000
2014-12-01	4.99	5.18	4.99	5.08	3,772,684
2014-11-28	5.46	5.46	5.18	5.24	7,503,000
2014-11-27	5.38	5.55	5.32	5.42	8,136,000
2014-11-26	5.50	5.60	5.31	5.32	5,358,500
2014-11-25	5.50	5.62	5.47	5.62	3,060,500
2014-11-24	5.50	5.52	5.39	5.52	3,258,500
2014-11-21	5.36	5.48	5.32	5.44	2,218,500
2014-11-20	5.25	5.46	5.23	5.36	2,634,000
2014-11-19	5.22	5.33	5.22	5.29	2,526,522
2014-11-18	5.31	5.40	5.19	5.21	4,131,503
2014-11-17	5.38	5.42	5.23	5.26	3,217,500
2014-11-14	5.40	5.40	5.32	5.38	2,178,500
2014-11-13	5.32	5.45	5.24	5.38	4,045,185
2014-11-12	5.46	5.49	5.22	5.30	3,689,499
2014-11-11	5.54	5.66	5.32	5.50	3,159,000
2014-11-10	5.58	5.58	5.45	5.54	1,689,000
2014-11-07	5.52	5.59	5.42	5.51	2,818,000
2014-11-06	5.71	5.71	5.47	5.49	5,492,000
2014-11-05	5.83	5.83	5.70	5.71	1,442,000
2014-11-04	5.83	5.88	5.68	5.86	3,777,000
2014-11-03	5.93	5.93	5.80	5.81	5,101,000
2014-10-31	5.93	6.06	5.90	5.95	2,215,243
2014-10-30	5.73	5.91	5.73	5.90	5,019,503
2014-10-29	5.72	5.80	5.66	5.72	2,073,500
2014-10-28	5.72	5.74	5.65	5.71	1,149,000
2014-10-27	5.70	5.70	5.55	5.68	3,244,000
2014-10-24	5.83	5.88	5.68	5.74	2,242,000
2014-10-23	5.86	5.87	5.80	5.85	2,014,503
2014-10-22	5.94	5.94	5.80	5.88	1,999,500
2014-10-21	5.89	6.00	5.82	5.84	1,933,002
2014-10-20	5.91	5.96	5.80	5.90	717,000
2014-10-17	5.94	5.96	5.83	5.88	1,322,000
2014-10-16	5.85	5.99	5.85	5.90	2,256,868
2014-10-15	5.93	6.02	5.91	5.93	1,669,500
2014-10-14	5.85	6.00	5.80	5.91	1,676,000
2014-10-13	5.85	5.96	5.74	5.84	1,906,000
2014-10-10	5.96	5.96	5.80	5.87	2,822,500
2014-10-09	5.93	6.13	5.93	6.00	2,533,507
2014-10-08	5.90	5.99	5.87	5.93	4,693,000
2014-10-07	5.97	5.97	5.87	5.95	3,012,000
2014-10-06	5.80	6.00	5.76	5.94	2,248,000
2014-10-03	5.83	5.84	5.62	5.77	6,698,575
2014-09-30	5.95	6.00	5.66	5.85	11,940,274
2014-09-29	6.26	6.26	5.98	6.04	6,443,500
2014-09-26	6.20	6.33	6.19	6.26	3,222,500
2014-09-25	6.31	6.31	6.20	6.23	921,041
2014-09-24	6.35	6.35	6.18	6.23	1,921,000
2014-09-23	5.86	6.39	5.83	6.32	7,026,500
2014-09-22	6.27	6.29	5.96	5.98	7,337,153
2014-09-19	6.45	6.45	6.28	6.29	1,707,500
2014-09-18	6.35	6.40	6.27	6.37	1,784,502
2014-09-17	6.29	6.37	6.15	6.30	4,160,500
2014-09-16	6.19	6.39	6.12	6.19	2,598,072
2014-09-15	6.45	6.46	6.27	6.29	2,626,999
2014-09-12	6.43	6.56	6.38	6.51	3,012,004
2014-09-11	6.40	6.45	6.33	6.43	2,662,500
2014-09-10	6.37	6.44	6.34	6.37	2,126,000
2014-09-08	6.27	6.39	6.25	6.39	1,388,500
2014-09-05	6.40	6.45	6.24	6.25	2,260,832
2014-09-04	6.42	6.44	6.33	6.41	1,853,002
2014-09-03	6.20	6.44	6.20	6.41	4,896,011
2014-09-02	6.24	6.25	6.13	6.24	1,745,501
2014-09-01	6.07	6.31	6.00	6.24	8,508,068
2014-08-29	5.95	5.99	5.88	5.96	4,181,500
2014-08-28	6.03	6.08	5.88	5.92	3,684,001
2014-08-27	6.04	6.09	5.95	6.01	7,338,001
2014-08-26	6.02	6.14	5.94	6.04	10,171,632
2014-08-25	5.89	6.04	5.85	5.99	8,828,422
2014-08-22	5.86	5.93	5.75	5.85	6,655,539
2014-08-21	5.92	5.95	5.66	5.84	12,439,000
2014-08-20	5.82	5.82	5.71	5.73	1,813,000
2014-08-19	5.81	5.81	5.67	5.76	2,420,508
2014-08-18	5.80	5.80	5.71	5.76	2,229,000
2014-08-15	5.78	5.82	5.70	5.80	2,815,000
2014-08-14	5.92	5.92	5.74	5.75	3,623,046
2014-08-13	5.88	5.96	5.85	5.92	8,508,474
2014-08-12	6.00	6.10	5.74	5.87	14,971,072
2014-08-11	5.50	5.58	5.43	5.55	1,734,511
2014-08-08	5.43	5.54	5.42	5.50	2,118,500
2014-08-07	5.53	5.57	5.41	5.46	2,020,006
2014-08-06	5.41	5.54	5.40	5.53	1,998,002
2014-08-05	5.22	5.47	5.22	5.45	3,873,508
2014-08-04	5.16	5.20	5.12	5.18	2,431,019
2014-08-01	5.13	5.22	4.99	5.20	1,416,000
2014-07-31	5.13	5.23	5.13	5.16	3,487,001
2014-07-30	5.20	5.23	5.12	5.15	1,630,000
2014-07-29	5.34	5.34	5.06	5.15	3,351,500
2014-07-28	5.35	5.45	5.28	5.30	1,549,502
2014-07-25	5.36	5.41	5.32	5.35	1,490,000
2014-07-24	5.32	5.48	5.32	5.47	986,501
2014-07-23	5.42	5.45	5.25	5.36	4,610,000
2014-07-22	5.44	5.45	5.34	5.37	1,355,511
2014-07-21	5.52	5.55	5.38	5.39	1,403,500
2014-07-18	5.50	5.56	5.45	5.52	899,512
2014-07-17	5.60	5.62	5.53	5.58	1,373,000
2014-07-16	5.58	5.61	5.41	5.60	1,955,095
2014-07-15	5.56	5.60	5.42	5.53	1,748,500
2014-07-14	5.56	5.60	5.48	5.50	768,500
2014-07-11	5.56	5.62	5.52	5.55	1,178,500
2014-07-10	5.56	5.66	5.40	5.65	2,314,000
2014-07-09	5.69	5.69	5.46	5.51	1,823,000
2014-07-08	5.65	5.66	5.46	5.59	3,416,576
2014-07-07	5.68	5.69	5.49	5.59	3,993,504
2014-07-04	5.68	5.74	5.49	5.68	2,461,006
2014-07-03	5.52	5.63	5.34	5.63	7,061,525
2014-07-02	5.30	5.47	5.05	5.46	4,977,274
2014-06-30	5.39	5.41	5.21	5.30	2,428,040
2014-06-27	5.05	5.39	5.04	5.39	5,710,585
2014-06-26	4.95	5.09	4.95	5.07	1,819,504
2014-06-25	4.83	4.98	4.83	4.97	2,959,000
2014-06-24	4.80	4.93	4.80	4.85	2,063,000
2014-06-23	4.89	4.98	4.75	4.83	2,954,500
2014-06-20	4.89	4.97	4.87	4.90	1,374,000
2014-06-19	5.09	5.09	4.86	4.87	3,360,000
2014-06-18	5.18	5.18	5.12	5.15	1,790,000
2014-06-17	5.18	5.22	5.17	5.20	2,534,517
2014-06-16	5.10	5.26	5.10	5.21	2,670,000
2014-06-13	4.97	5.18	4.84	5.14	2,505,649
2014-06-12	5.14	5.21	5.02	5.05	2,831,181
2014-06-11	5.04	5.25	4.95	5.21	4,842,500
2014-06-10	4.94	5.04	4.92	5.00	3,390,500
2014-06-09	4.90	5.01	4.90	4.96	1,760,516
2014-06-06	4.84	4.94	4.75	4.90	4,289,011
2014-06-05	4.89	4.89	4.72	4.78	1,837,000
2014-06-04	4.95	4.97	4.86	4.88	1,996,500
2014-06-03	4.80	4.96	4.78	4.92	3,672,502
2014-05-30	4.89	5.05	4.73	4.80	2,672,000
2014-05-29	4.77	4.88	4.71	4.80	4,477,236
2014-05-28	5.00	5.00	4.70	4.71	12,217,015
2014-05-27	5.39	5.39	5.01	5.02	4,034,500
2014-05-26	5.26	5.40	5.26	5.35	2,400,000
2014-05-23	5.32	5.36	5.21	5.29	1,022,508
2014-05-22	5.24	5.33	5.20	5.31	2,649,013
2014-05-21	5.23	5.26	5.11	5.20	1,882,000
2014-05-20	5.28	5.30	5.11	5.17	1,973,000
2014-05-19	5.20	5.36	5.12	5.32	1,715,619
2014-05-16	5.30	5.30	5.20	5.23	636,000
2014-05-15	5.29	5.43	5.19	5.28	4,028,000
2014-05-14	5.26	5.39	5.26	5.34	2,131,005
2014-05-13	5.19	5.30	5.19	5.26	2,799,701
2014-05-12	5.01	5.23	5.01	5.23	2,748,014
2014-05-09	4.97	5.14	4.95	5.04	2,716,500
2014-05-08	5.00	5.19	4.97	5.00	2,490,502
2014-05-07	5.19	5.39	4.94	5.00	3,343,059
2014-05-05	5.12	5.23	5.00	5.21	1,244,500
2014-05-02	5.00	5.10	4.97	5.05	787,531
2014-04-30	5.07	5.10	4.89	5.00	3,440,000
2014-04-29	5.00	5.10	4.95	5.05	1,628,559
2014-04-28	5.26	5.26	4.85	5.02	3,154,008
2014-04-25	5.32	5.32	5.15	5.20	1,655,444
2014-04-24	5.37	5.45	5.30	5.34	1,086,001
2014-04-23	5.34	5.46	5.28	5.46	4,440,024
2014-04-22	5.29	5.46	5.18	5.34	3,118,513
2014-04-17	5.09	5.40	4.99	5.32	5,570,509
2014-04-16	5.31	5.37	4.78	5.06	9,386,500
2014-04-15	5.27	5.48	5.25	5.36	2,886,000
2014-04-14	5.33	5.45	5.12	5.27	3,842,000
2014-04-11	5.43	5.52	5.33	5.35	3,264,005
2014-04-10	5.53	5.60	5.40	5.50	4,148,391
2014-04-09	5.45	5.65	5.43	5.53	3,058,547
2014-04-08	5.37	5.71	5.25	5.45	7,350,962
2014-04-07	5.60	5.65	5.35	5.37	5,793,022
2014-04-04	5.41	5.85	5.32	5.60	10,433,522
2014-04-03	5.45	5.47	5.25	5.33	7,522,529
2014-04-02	5.18	5.52	5.07	5.50	16,638,349
2014-04-01	4.62	5.10	4.62	5.09	17,911,077
2014-03-31	4.51	4.79	4.45	4.63	12,187,516
2014-03-28	3.83	4.59	3.74	4.55	14,274,013
2014-03-27	3.85	3.86	3.67	3.78	6,999,545
2014-03-26	3.84	4.00	3.76	3.84	5,819,226
2014-03-25	4.00	4.10	3.88	3.91	5,975,500
2014-03-24	4.20	4.31	4.05	4.08	3,459,500
2014-03-21	4.29	4.34	4.12	4.21	5,280,000
2014-03-20	4.36	4.51	4.21	4.28	9,785,503
2014-03-19	4.34	4.44	4.24	4.44	8,440,500
2014-03-18	4.24	4.38	4.15	4.34	11,295,500
2014-03-17	3.99	4.28	3.96	4.27	3,965,500
2014-03-14	4.13	4.22	3.96	4.08	7,833,000
2014-03-13	4.34	4.36	4.14	4.20	4,780,518
2014-03-12	4.45	4.45	4.29	4.31	3,446,104
2014-03-11	4.26	4.55	4.25	4.45	6,857,508
2014-03-10	4.44	4.44	4.19	4.25	11,710,525
2014-03-07	4.69	4.73	4.49	4.54	11,114,000
2014-03-06	4.94	4.94	4.67	4.69	6,496,648
2014-03-05	5.00	5.08	4.80	4.90	4,622,500
2014-03-04	4.88	5.00	4.84	4.99	5,126,500
2014-03-03	4.81	4.93	4.80	4.90	3,434,000
2014-02-28	4.76	4.93	4.73	4.81	4,641,000
2014-02-27	4.83	4.95	4.76	4.81	4,386,523
2014-02-26	4.71	4.83	4.60	4.76	3,784,000
2014-02-25	4.67	4.72	4.47	4.66	9,194,500
2014-02-24	4.68	4.77	4.60	4.67	3,635,004
2014-02-21	4.68	4.79	4.60	4.68	4,563,004
2014-02-20	4.85	4.93	4.64	4.68	6,367,503
2014-02-19	4.93	5.03	4.80	4.85	6,802,007
2014-02-18	4.78	4.92	4.68	4.91	7,494,520
2014-02-17	4.75	4.94	4.68	4.76	4,907,517
2014-02-14	4.63	4.75	4.50	4.72	5,012,505
2014-02-13	4.70	4.74	4.46	4.58	7,025,000
2014-02-12	4.82	4.82	4.49	4.64	9,179,549
2014-02-11	4.34	4.80	4.34	4.72	14,099,039
2014-02-10	4.40	4.42	4.27	4.32	3,389,009
2014-02-07	4.35	4.45	4.30	4.32	5,184,002
2014-02-06	4.34	4.45	4.28	4.35	4,936,014
2014-02-05	4.52	4.54	4.21	4.34	7,830,027
2014-02-04	4.34	4.61	4.33	4.52	10,526,013
2014-01-30	4.20	4.61	4.13	4.46	11,578,085
2014-01-29	4.00	4.24	4.00	4.21	16,639,033
2014-01-28	3.76	4.03	3.74	3.96	12,526,547
2014-01-27	3.70	3.80	3.56	3.74	5,946,501
2014-01-24	3.94	4.04	3.71	3.79	11,381,002
2014-01-23	3.70	3.96	3.66	3.92	10,774,044
2014-01-22	3.70	3.75	3.68	3.69	3,508,502
2014-01-21	3.60	3.70	3.60	3.70	4,772,504
2014-01-20	3.57	3.68	3.55	3.59	4,378,502
2014-01-17	3.63	3.71	3.58	3.60	4,326,000
2014-01-16	3.69	3.80	3.61	3.63	6,993,515
2014-01-15	3.57	3.80	3.51	3.64	23,272,727
2014-01-14	3.21	3.60	3.19	3.57	13,310,005
2014-01-13	3.32	3.32	3.20	3.22	1,910,500
2014-01-10	3.27	3.31	3.23	3.27	4,017,002
2014-01-09	3.18	3.27	3.18	3.22	4,544,504
2014-01-08	3.05	3.25	3.04	3.18	7,555,517
2014-01-07	3.05	3.13	3.05	3.12	2,659,553
2014-01-06	2.98	3.04	2.93	3.04	5,038,011
2014-01-03	3.05	3.06	2.98	3.03	1,695,500
2014-01-02	3.05	3.10	2.99	3.04	3,005,504
2013-12-31	3.03	3.15	2.99	3.11	908,000
2013-12-30	2.97	3.04	2.97	3.00	2,602,001
2013-12-27	2.98	3.02	2.94	2.97	1,372,000
2013-12-24	2.94	3.00	2.91	3.00	208,000
2013-12-23	2.98	2.98	2.94	2.95	468,000
2013-12-20	2.90	3.04	2.90	2.98	1,469,504
2013-12-19	3.04	3.04	2.91	2.92	1,940,508
2013-12-18	3.09	3.09	2.91	3.02	2,178,000
2013-12-17	3.09	3.11	2.95	2.99	3,812,015
2013-12-16	3.13	3.13	3.06	3.08	1,190,000
2013-12-13	3.14	3.15	3.04	3.09	1,327,500
2013-12-12	3.16	3.20	3.00	3.08	3,251,000
2013-12-11	3.17	3.21	3.08	3.12	1,716,000
2013-12-10	3.17	3.23	3.17	3.17	1,132,000
2013-12-09	3.29	3.29	3.11	3.17	2,332,000
2013-12-06	3.29	3.29	3.20	3.22	1,579,002
2013-12-05	3.24	3.29	3.21	3.25	1,036,149
2013-12-04	3.25	3.30	3.22	3.26	2,328,000
2013-12-03	3.15	3.30	3.15	3.26	3,584,500
2013-12-02	3.18	3.23	3.17	3.21	1,661,400
2013-11-29	3.25	3.25	3.15	3.18	2,448,000
2013-11-28	3.28	3.28	3.18	3.21	1,934,000
2013-11-27	3.17	3.25	3.13	3.21	1,336,653
2013-11-26	3.15	3.21	3.10	3.18	2,176,000
2013-11-25	3.14	3.17	3.07	3.15	1,615,013
2013-11-22	3.09	3.14	3.07	3.10	2,917,097
2013-11-21	3.18	3.22	3.05	3.07	5,064,000
2013-11-20	3.24	3.28	3.14	3.15	3,399,504
2013-11-19	3.20	3.25	3.20	3.24	1,388,500
2013-11-18	3.27	3.31	3.18	3.20	4,529,001
2013-11-15	3.29	3.29	3.22	3.25	1,718,500
2013-11-14	3.18	3.28	3.18	3.25	1,824,000
2013-11-13	3.33	3.33	3.15	3.18	3,920,000
2013-11-12	3.26	3.33	3.24	3.31	1,411,520
2013-11-11	3.21	3.30	3.18	3.29	765,412
2013-11-08	3.27	3.24	3.15	3.23	3,235,000
2013-11-07	3.30	3.31	3.16	3.20	2,066,500
2013-11-06	3.27	3.29	3.20	3.27	1,553,000
2013-11-05	3.28	3.28	3.17	3.21	2,887,000
2013-11-04	3.32	3.32	3.27	3.28	1,288,000
2013-11-01	3.25	3.34	3.21	3.30	1,577,500
2013-10-31	3.32	3.32	3.19	3.27	2,440,002
2013-10-30	3.25	3.34	3.23	3.26	2,664,000
2013-10-29	3.29	3.35	3.18	3.21	6,860,504
2013-10-28	3.41	3.41	3.29	3.33	2,986,997
2013-10-25	3.45	3.54	3.37	3.41	5,446,071
2013-10-24	3.34	3.45	3.22	3.43	12,545,014
2013-10-23	3.35	3.41	3.23	3.24	5,050,000
2013-10-22	3.29	3.38	3.25	3.34	5,306,016
2013-10-21	3.15	3.33	3.12	3.27	9,440,305
2013-10-18	3.15	3.15	3.06	3.12	2,226,500
2013-10-17	3.18	3.18	3.06	3.11	2,019,215
2013-10-16	3.20	3.25	3.07	3.11	3,582,000
2013-10-15	3.16	3.33	3.15	3.20	8,163,015
2013-10-11	3.21	3.21	3.11	3.16	4,744,000
2013-10-10	3.07	3.19	3.07	3.15	5,646,005
2013-10-09	3.08	3.13	3.03	3.09	3,401,533
2013-10-08	2.95	3.13	2.95	3.12	9,833,500
2013-10-07	2.83	2.98	2.83	2.97	5,583,500
2013-10-04	2.80	2.87	2.79	2.83	1,991,006
2013-10-03	2.78	2.84	2.76	2.82	1,061,000
2013-10-02	2.78	2.81	2.78	2.79	1,076,202
2013-09-30	2.76	2.81	2.76	2.80	800,000
2013-09-27	2.88	2.88	2.77	2.81	1,596,000
2013-09-26	2.77	2.84	2.74	2.80	3,122,000
2013-09-25	2.84	2.85	2.74	2.77	1,854,900
2013-09-24	2.68	2.83	2.68	2.82	3,392,707
2013-09-23	2.71	2.72	2.70	2.70	1,356,000
2013-09-19	2.75	2.75	2.71	2.71	1,590,501
2013-09-18	2.74	2.75	2.70	2.73	2,859,500
2013-09-17	2.77	2.78	2.72	2.76	2,627,500
2013-09-16	2.82	2.82	2.72	2.76	2,990,512
2013-09-13	2.80	2.82	2.74	2.81	3,499,000
2013-09-12	2.88	2.88	2.74	2.80	6,605,001
2013-09-11	2.97	3.00	2.86	2.89	1,762,000
2013-09-10	2.83	2.96	2.73	2.94	9,133,004
2013-09-09	2.72	2.79	2.72	2.78	2,506,501
2013-09-06	2.68	2.70	2.67	2.69	1,795,019
2013-09-05	2.72	2.72	2.67	2.69	3,801,500
2013-09-04	2.73	2.80	2.69	2.72	5,218,003
2013-09-03	2.78	2.77	2.71	2.73	1,688,000
2013-09-02	2.82	2.82	2.69	2.72	1,804,500
2013-08-30	2.72	2.79	2.68	2.77	1,438,502
2013-08-29	2.72	2.72	2.68	2.72	1,195,000
2013-08-28	2.72	2.73	2.65	2.70	1,664,000
2013-08-27	2.77	2.86	2.68	2.73	4,041,001
2013-08-26	2.79	2.79	2.68	2.75	2,712,548
2013-08-23	2.91	2.91	2.70	2.79	2,388,011
2013-08-22	2.96	2.96	2.86	2.91	1,114,572
2013-08-21	3.02	3.02	2.85	2.89	3,885,000
2013-08-20	2.93	2.97	2.85	2.88	1,336,500
2013-08-19	2.98	2.98	2.92	2.93	920,000
2013-08-16	2.91	2.97	2.90	2.94	1,253,154
2013-08-15	3.00	3.00	2.90	2.92	2,441,096
2013-08-14	2.98	2.98	2.98	2.98	0
2013-08-13	2.97	3.01	2.91	2.98	1,967,503
2013-08-12	3.03	3.03	2.90	2.98	3,106,500
2013-08-09	3.05	3.05	2.95	3.00	1,502,524
2013-08-08	2.91	3.04	2.88	3.02	6,268,300
2013-08-07	2.89	2.95	2.82	2.90	3,960,510
2013-08-06	2.97	3.01	2.93	3.00	2,550,000
2013-08-05	2.98	3.03	2.93	3.02	1,289,923
2013-08-02	3.00	3.04	2.95	2.96	2,544,050
2013-08-01	3.03	3.05	2.95	2.98	1,321,002
2013-07-31	3.16	3.09	2.98	2.99	2,576,500
2013-07-30	3.05	3.12	3.02	3.06	1,290,000
2013-07-29	3.10	3.12	3.00	3.07	2,447,322
2013-07-26	3.17	3.17	3.10	3.12	3,056,000
2013-07-25	3.05	3.09	3.01	3.08	2,410,500
2013-07-24	3.00	3.02	2.95	3.01	2,415,002
2013-07-23	2.91	3.05	2.89	2.98	3,186,004
2013-07-22	2.86	2.92	2.85	2.90	1,158,000
2013-07-19	2.89	2.95	2.85	2.85	632,340
2013-07-18	2.96	2.96	2.86	2.90	621,901
2013-07-17	2.92	2.94	2.84	2.88	1,946,500
2013-07-16	2.92	2.92	2.80	2.86	1,521,000
2013-07-15	2.90	2.91	2.81	2.88	1,294,500
2013-07-12	2.79	2.88	2.62	2.83	3,102,000
2013-07-11	2.59	2.70	2.55	2.68	2,280,500
2013-07-10	2.65	2.73	2.55	2.59	1,060,529
2013-07-09	2.58	2.64	2.58	2.63	1,009,004
2013-07-08	2.64	2.64	2.57	2.61	1,994,000
2013-07-05	2.69	2.72	2.65	2.66	816,001
2013-07-04	2.67	2.76	2.67	2.70	412,000
2013-07-03	2.73	2.74	2.64	2.67	2,141,500
2013-07-02	2.83	2.85	2.71	2.76	2,964,500
2013-06-28	2.75	2.79	2.66	2.77	1,200,000
2013-06-27	2.80	2.80	2.65	2.67	1,952,400
2013-06-26	2.66	2.71	2.59	2.71	2,488,517
2013-06-25	2.67	2.68	2.50	2.67	4,240,000
2013-06-24	2.79	2.79	2.67	2.68	3,024,500
2013-06-21	2.78	2.83	2.75	2.79	4,816,500
2013-06-20	2.88	2.88	2.81	2.86	1,801,000
2013-06-19	2.90	2.92	2.85	2.91	2,490,500
2013-06-18	2.89	2.91	2.83	2.86	1,654,000
2013-06-17	2.81	2.90	2.80	2.89	3,350,000
2013-06-14	2.85	2.87	2.77	2.79	2,654,000
2013-06-13	2.71	2.86	2.66	2.85	3,865,550
2013-06-11	2.77	2.79	2.74	2.76	1,865,000
2013-06-10	2.75	2.80	2.73	2.77	1,484,003
2013-06-07	2.91	2.90	2.66	2.73	9,842,022
2013-06-06	2.82	2.86	2.77	2.82	5,062,538
2013-06-05	2.90	2.91	2.85	2.86	1,712,000
2013-06-04	2.90	2.94	2.85	2.93	1,835,545
2013-06-03	2.90	2.96	2.86	2.87	2,903,000
2013-05-31	2.80	2.96	2.80	2.94	6,208,215
2013-05-30	2.92	2.92	2.70	2.84	8,684,507
2013-05-29	2.93	2.96	2.88	2.89	4,982,000
2013-05-28	2.93	2.99	2.92	2.96	4,896,000
2013-05-27	2.94	2.98	2.90	2.93	3,575,000
2013-05-24	3.04	3.04	2.93	2.95	2,024,000
2013-05-23	3.02	3.02	2.95	2.96	3,023,444
2013-05-22	3.10	3.14	2.99	3.00	5,524,002
2013-05-21	3.03	3.16	3.00	3.09	8,323,644
2013-05-20	3.12	3.12	2.99	3.00	4,127,000
2013-05-16	3.04	3.04	2.99	3.03	2,320,000
2013-05-15	3.10	3.15	2.98	2.99	5,712,000
2013-05-14	3.10	3.11	3.08	3.08	1,653,501
2013-05-13	3.16	3.16	3.10	3.11	1,762,000
2013-05-10	3.10	3.19	3.10	3.16	3,673,000
2013-05-09	3.14	3.16	3.09	3.10	2,966,000
2013-05-08	3.18	3.19	3.11	3.14	3,044,000
2013-05-07	3.03	3.18	3.01	3.16	5,102,512
2013-05-06	3.08	3.09	2.99	3.03	3,432,000
2013-05-03	3.07	3.07	2.93	3.00	3,329,000
2013-05-02	2.92	3.10	2.89	3.00	7,588,630
2013-04-30	2.98	2.99	2.89	2.91	2,340,460
2013-04-29	2.99	3.04	2.93	2.94	3,219,252
2013-04-26	3.03	3.04	2.98	2.99	3,126,977
2013-04-25	3.04	3.04	2.97	2.98	4,570,004
2013-04-24	2.99	3.05	2.92	3.04	4,202,502
2013-04-23	3.05	3.06	2.88	2.96	8,292,059
2013-04-22	3.03	3.06	3.01	3.04	1,962,000
2013-04-19	3.05	3.10	2.99	3.01	5,835,000
2013-04-18	3.11	3.11	2.97	3.05	9,141,641
2013-04-17	3.40	3.40	3.07	3.09	13,090,942
2013-04-16	3.33	3.33	3.33	3.33	0
2013-04-15	3.45	3.45	3.33	3.33	2,410,015
2013-04-12	3.45	3.45	3.37	3.43	1,806,000
2013-04-11	3.30	3.47	3.30	3.36	4,220,000
2013-04-10	3.35	3.35	3.27	3.30	1,953,500
2013-04-09	3.30	3.32	3.23	3.31	2,013,606
2013-04-08	3.28	3.36	3.16	3.27	3,197,509
2013-04-05	3.41	3.42	3.18	3.22	3,999,007
2013-04-03	3.38	3.45	3.38	3.40	2,176,000
2013-04-02	3.49	3.52	3.33	3.35	3,295,131
2013-03-28	3.56	3.56	3.38	3.45	5,237,250
2013-03-27	3.46	3.56	3.46	3.56	2,659,505
2013-03-26	3.52	3.53	3.42	3.44	3,070,000
2013-03-25	3.57	3.57	3.47	3.49	2,096,000
2013-03-22	3.51	3.58	3.46	3.52	2,769,500
2013-03-21	3.58	3.59	3.50	3.55	5,940,000
2013-03-20	3.69	3.69	3.56	3.59	6,778,750
2013-03-19	3.64	3.76	3.60	3.66	10,761,500
2013-03-18	3.72	3.72	3.50	3.58	1,936,192
2013-03-15	3.65	3.68	3.55	3.63	2,606,866
2013-03-14	3.66	3.66	3.48	3.61	2,777,506
2013-03-13	3.65	3.69	3.53	3.60	10,209,002
2013-03-12	3.79	3.79	3.62	3.65	3,914,922
2013-03-11	3.76	3.80	3.68	3.70	3,286,651
2013-03-08	3.84	3.84	3.74	3.75	1,516,006
2013-03-07	3.82	3.85	3.74	3.78	3,837,150
2013-03-06	3.78	3.87	3.76	3.82	6,165,015
2013-03-05	3.73	3.78	3.72	3.76	3,910,400
2013-03-04	3.71	3.75	3.62	3.75	3,400,002
2013-03-01	3.76	3.78	3.71	3.74	1,748,002
2013-02-28	3.69	3.79	3.64	3.76	3,594,447
2013-02-27	3.70	3.75	3.58	3.60	2,654,800
2013-02-26	3.72	3.72	3.66	3.69	3,443,502
2013-02-25	3.80	3.80	3.67	3.72	1,676,000
2013-02-22	3.82	3.82	3.70	3.74	3,370,353
2013-02-21	3.60	3.82	3.56	3.76	7,829,826
2013-02-20	3.58	3.66	3.58	3.66	1,671,200
2013-02-19	3.64	3.66	3.55	3.58	1,848,508
2013-02-18	3.68	3.68	3.59	3.61	1,482,502
2013-02-15	3.53	3.67	3.53	3.62	4,898,530
2013-02-14	3.67	3.67	3.53	3.56	2,406,012
2013-02-08	3.48	3.61	3.40	3.58	3,293,002
2013-02-07	3.50	3.51	3.41	3.45	3,146,500
2013-02-06	3.52	3.55	3.46	3.53	2,535,500
2013-02-05	3.42	3.57	3.38	3.46	8,557,019
2013-02-04	3.64	3.64	3.42	3.45	12,630,431
2013-02-01	3.55	3.65	3.51	3.65	5,955,019
2013-01-31	3.73	3.74	3.52	3.55	6,634,501
2013-01-30	3.76	3.76	3.69	3.71	2,344,640
2013-01-29	3.77	3.77	3.67	3.72	3,701,000
2013-01-28	3.87	3.91	3.74	3.77	2,702,161
2013-01-25	3.93	3.93	3.82	3.87	2,118,505
2013-01-24	3.98	4.03	3.77	3.85	4,713,500
2013-01-23	4.07	4.08	3.95	3.98	2,526,523
2013-01-22	4.14	4.14	4.01	4.06	3,669,801
2013-01-21	4.08	4.18	4.04	4.12	3,384,512
2013-01-18	4.07	4.10	3.98	4.09	5,502,000
2013-01-17	4.02	4.03	3.96	4.02	2,955,500
2013-01-16	4.07	4.07	3.95	4.00	4,387,000
2013-01-15	4.02	4.08	3.98	4.06	3,711,040
2013-01-14	3.96	4.04	3.93	4.00	4,000,033
2013-01-11	4.20	4.20	3.94	3.97	4,348,525
2013-01-10	4.08	4.18	4.04	4.15	8,613,665
2013-01-09	4.04	4.08	3.98	4.08	3,700,002
2013-01-08	4.13	4.14	3.93	3.96	6,535,613
2013-01-07	4.20	4.23	4.06	4.10	10,901,603
2013-01-04	4.00	4.05	3.92	4.05	3,498,016
2013-01-03	3.90	4.02	3.90	3.98	6,142,062
2013-01-02	3.71	3.88	3.70	3.87	4,849,500
2012-12-31	3.69	3.73	3.67	3.71	2,453,999
2012-12-28	3.77	3.79	3.71	3.74	3,095,501
2012-12-27	3.80	3.84	3.74	3.78	2,586,468
2012-12-24	3.78	3.81	3.78	3.79	488,500
2012-12-21	3.83	3.83	3.80	3.81	1,183,500
2012-12-20	3.86	3.88	3.83	3.83	1,216,557
2012-12-19	3.90	3.93	3.85	3.89	1,523,708
2012-12-18	3.89	3.90	3.83	3.89	1,135,852
2012-12-17	3.84	3.88	3.83	3.88	1,604,517
2012-12-14	3.84	3.90	3.84	3.87	1,580,450
2012-12-13	3.96	3.97	3.82	3.84	2,813,850
2012-12-12	3.99	4.00	3.97	3.97	554,001
2012-12-11	4.03	4.03	3.94	3.95	1,347,014
2012-12-10	3.96	4.02	3.95	4.00	1,697,003
2012-12-07	4.00	4.02	3.90	3.95	1,149,957
2012-12-06	3.97	4.04	3.97	4.00	2,528,262
2012-12-05	3.82	3.96	3.81	3.96	2,715,002
2012-12-04	3.85	3.86	3.76	3.80	1,677,507
2012-12-03	3.83	3.88	3.81	3.84	3,126,500
2012-11-30	3.79	3.85	3.75	3.83	3,021,896
2012-11-29	3.79	3.82	3.73	3.75	1,622,000
2012-11-28	3.83	3.83	3.72	3.75	1,813,500
2012-11-27	3.83	3.87	3.82	3.82	1,204,000
2012-11-26	3.83	3.88	3.81	3.85	1,888,000
2012-11-23	3.86	3.86	3.80	3.81	2,628,000
2012-11-22	3.93	3.93	3.85	3.89	1,005,000
2012-11-21	3.92	3.95	3.87	3.93	1,499,500
2012-11-20	3.92	3.96	3.84	3.86	690,000
2012-11-19	3.90	3.93	3.86	3.91	854,000
2012-11-16	3.82	3.91	3.82	3.90	989,000
2012-11-15	3.92	3.92	3.81	3.82	3,874,002
2012-11-14	4.08	4.08	3.92	3.93	2,014,500
2012-11-13	4.02	4.10	3.91	3.94	2,573,160
2012-11-12	4.13	4.13	4.02	4.04	2,105,002
2012-11-09	4.06	4.15	4.04	4.06	1,330,000
2012-11-08	4.14	4.16	4.03	4.08	2,000,000
2012-11-07	4.22	4.25	4.14	4.15	1,305,500
2012-11-06	4.20	4.23	4.13	4.19	1,316,000
2012-11-05	4.21	4.23	4.13	4.20	1,984,503
2012-11-02	4.30	4.30	4.18	4.21	2,720,676
2012-11-01	4.09	4.28	4.09	4.23	2,353,265
2012-10-31	4.15	4.21	4.08	4.14	3,003,000
2012-10-30	4.34	4.34	4.14	4.17	1,252,048
2012-10-29	4.10	4.33	4.10	4.30	2,421,000
2012-10-26	4.32	4.32	4.00	4.10	6,558,000
2012-10-25	4.32	4.47	4.21	4.27	4,159,500
2012-10-24	4.44	4.44	4.31	4.36	5,856,008
2012-10-22	4.39	4.48	4.27	4.45	3,304,555
2012-10-19	4.24	4.45	4.15	4.39	12,909,708
2012-10-18	4.13	4.19	4.11	4.15	3,355,924
2012-10-17	4.20	4.20	4.10	4.13	1,964,522
2012-10-16	4.11	4.20	4.05	4.15	4,009,523
2012-10-15	4.06	4.14	3.94	4.11	4,602,600
2012-10-12	3.87	4.24	3.87	4.05	13,592,761
2012-10-11	3.69	3.82	3.69	3.81	2,717,501
2012-10-10	3.73	3.76	3.71	3.72	833,002
2012-10-09	3.75	3.80	3.72	3.73	1,273,001
2012-10-08	3.80	3.80	3.71	3.76	912,001
2012-10-05	3.79	3.85	3.75	3.80	1,424,500
2012-10-04	3.79	3.79	3.74	3.76	538,004
2012-10-03	3.76	3.80	3.71	3.75	874,000
2012-09-28	3.61	3.73	3.60	3.72	4,046,189
2012-09-27	3.59	3.65	3.59	3.63	2,916,500
2012-09-26	3.71	3.74	3.60	3.60	3,024,058
2012-09-25	3.77	3.79	3.74	3.75	814,000
2012-09-24	3.74	3.76	3.71	3.72	662,004
2012-09-21	3.73	3.80	3.73	3.79	1,236,558
2012-09-20	3.80	3.81	3.71	3.76	862,000
2012-09-19	3.72	3.80	3.71	3.80	1,573,500
2012-09-18	3.75	3.78	3.71	3.72	1,098,877
2012-09-17	3.87	3.87	3.69	3.71	2,538,000
2012-09-14	3.89	3.89	3.82	3.84	2,049,780
2012-09-13	3.85	3.88	3.80	3.81	1,114,506
2012-09-12	3.84	3.88	3.83	3.85	1,860,500
2012-09-11	3.69	3.85	3.68	3.83	3,661,527
2012-09-10	3.71	3.70	3.61	3.69	2,253,001
2012-09-07	3.71	3.80	3.70	3.71	3,400,532
2012-09-06	3.60	3.73	3.56	3.69	2,408,550
2012-09-05	3.63	3.70	3.52	3.56	2,268,000
2012-09-04	3.75	3.78	3.62	3.64	1,193,008
2012-09-03	3.79	3.79	3.72	3.75	1,909,500
2012-08-31	3.78	3.81	3.71	3.79	1,673,522
2012-08-30	3.81	3.85	3.77	3.78	1,790,800
2012-08-29	3.80	3.90	3.76	3.78	2,508,000
2012-08-28	3.95	3.98	3.72	3.80	5,950,000
2012-08-27	4.08	4.14	3.94	3.95	2,444,500
2012-08-24	4.18	4.18	4.04	4.06	3,784,435
2012-08-23	4.01	4.23	3.85	4.22	13,722,122
2012-08-22	3.95	4.02	3.91	4.01	3,895,539
2012-08-21	3.83	3.99	3.82	3.99	3,013,002
2012-08-20	3.84	3.86	3.81	3.83	1,353,801
2012-08-17	3.95	4.02	3.83	3.89	4,376,006
2012-08-16	3.83	3.98	3.80	3.92	9,571,094
2012-08-15	3.71	3.84	3.68	3.77	4,366,901
2012-08-14	3.70	3.74	3.61	3.71	1,457,705
2012-08-13	3.74	3.85	3.67	3.69	1,415,000
2012-08-10	3.72	3.75	3.61	3.67	2,187,059
2012-08-09	3.80	3.91	3.52	3.72	17,297,323
2012-08-08	3.63	3.82	3.62	3.76	7,731,702
2012-08-07	3.62	3.66	3.56	3.64	2,691,000
2012-08-06	3.65	3.66	3.61	3.63	2,264,515
2012-08-03	3.60	3.69	3.56	3.63	3,182,407
2012-08-02	3.64	3.67	3.56	3.62	2,505,007
2012-08-01	3.70	3.72	3.62	3.64	1,567,000
2012-07-31	3.65	3.69	3.63	3.69	996,503
2012-07-30	3.71	3.72	3.61	3.65	1,777,500
2012-07-27	3.75	3.79	3.68	3.72	1,660,516
2012-07-26	3.69	3.75	3.68	3.72	2,172,000
2012-07-25	3.60	3.82	3.56	3.74	4,499,051
2012-07-24	3.84	3.84	3.63	3.63	2,652,000
2012-07-23	3.95	3.95	3.75	3.78	5,376,511
2012-07-20	3.65	3.95	3.59	3.94	7,370,508
2012-07-19	3.66	3.70	3.55	3.65	3,667,000
2012-07-18	3.67	3.74	3.64	3.65	3,135,501
2012-07-17	3.63	3.74	3.58	3.67	3,691,500
2012-07-16	3.90	3.92	3.63	3.63	10,625,001
2012-07-13	4.08	4.08	3.82	3.86	9,497,017
2012-07-12	4.05	4.13	3.85	4.06	17,725,237
2012-07-11	3.62	4.07	3.57	4.05	26,444,153
2012-07-10	3.34	3.60	3.32	3.59	9,688,521
2012-07-09	3.39	3.39	3.32	3.34	1,415,019
2012-07-06	3.45	3.45	3.35	3.40	3,514,383
2012-07-05	3.36	3.42	3.32	3.40	2,192,808
2012-07-04	3.32	3.37	3.28	3.36	5,164,003
2012-07-03	3.24	3.34	3.23	3.30	3,361,540
2012-06-29	3.21	3.23	3.18	3.21	2,118,812
2012-06-28	3.20	3.25	3.19	3.20	2,330,501
2012-06-27	3.21	3.25	3.18	3.20	1,150,020
2012-06-26	3.18	3.27	3.17	3.25	2,323,006
2012-06-25	3.20	3.26	3.17	3.20	2,121,499
2012-06-22	3.18	3.25	3.16	3.20	1,544,118
2012-06-21	3.30	3.32	3.21	3.26	2,052,415
2012-06-20	3.35	3.37	3.26	3.27	2,511,232
2012-06-19	3.18	3.39	3.14	3.34	7,844,230
2012-06-18	3.21	3.21	3.16	3.18	2,112,016
2012-06-15	3.19	3.21	3.13	3.19	2,386,043
2012-06-14	3.25	3.27	3.16	3.18	2,577,217
2012-06-13	3.23	3.27	3.15	3.25	2,955,484
2012-06-12	3.17	3.23	3.14	3.23	3,353,910
2012-06-11	3.30	3.32	3.12	3.24	6,626,643
2012-06-08	3.21	3.26	3.18	3.24	5,288,546
2012-06-07	3.40	3.40	3.21	3.25	8,149,814
2012-06-06	3.23	3.35	3.16	3.34	4,186,239
2012-06-05	3.21	3.24	3.18	3.20	2,697,031
2012-06-04	3.18	3.25	3.11	3.19	4,778,008
2012-06-01	3.39	3.40	3.26	3.28	8,726,089
2012-05-31	3.12	3.45	3.08	3.43	11,071,915
2012-05-30	3.20	3.20	3.10	3.12	2,356,952
2012-05-29	3.17	3.21	3.12	3.19	5,905,377
2012-05-28	3.10	3.17	3.01	3.14	3,242,927
2012-05-25	3.20	3.22	3.08	3.15	4,719,210
2012-05-24	3.06	3.24	3.06	3.20	10,699,719
2012-05-23	3.20	3.20	3.00	3.10	11,164,089
2012-05-22	3.11	3.28	3.11	3.23	15,159,262
2012-05-21	2.86	3.09	2.85	3.07	5,921,858
2012-05-18	2.80	2.91	2.79	2.90	4,460,002
2012-05-17	2.87	2.93	2.80	2.89	6,390,843
2012-05-16	2.90	2.92	2.80	2.81	5,113,482
2012-05-15	2.84	2.96	2.74	2.93	4,836,797
2012-05-14	2.80	2.87	2.77	2.79	5,690,559
2012-05-11	2.82	2.87	2.75	2.83	6,190,473
2012-05-10	2.72	2.86	2.66	2.81	6,326,630
2012-05-09	2.98	2.98	2.76	2.78	8,877,024
2012-05-08	3.07	3.07	2.96	3.00	1,902,800
2012-05-07	3.04	3.04	2.96	3.01	2,988,000
2012-05-04	3.13	3.13	3.00	3.06	3,530,580
2012-05-03	3.15	3.17	3.10	3.12	1,788,074
2012-05-02	3.16	3.16	3.08	3.13	2,578,859
2012-04-30	3.16	3.17	3.10	3.13	2,682,000
2012-04-27	3.15	3.18	3.10	3.14	4,988,300
2012-04-26	3.14	3.15	3.04	3.13	5,298,302
2012-04-25	3.02	3.13	2.98	3.11	9,470,002
2012-04-24	3.08	3.09	2.97	3.01	9,318,535
2012-04-23	3.20	3.22	3.06	3.07	9,565,018
2012-04-20	3.11	3.25	3.07	3.16	14,252,820
2012-04-19	3.00	3.18	2.97	3.11	22,960,830
2012-04-18	3.03	3.09	2.97	2.97	22,200,604
2012-04-17	3.20	3.20	2.99	3.03	10,902,032
2012-04-16	3.29	3.29	3.15	3.18	6,444,000
2012-04-13	3.30	3.30	3.15	3.23	5,549,804
2012-04-12	3.28	3.28	3.14	3.20	5,398,500
2012-04-11	3.28	3.29	3.13	3.26	5,418,000
2012-04-10	3.46	3.50	3.29	3.33	8,006,201
2012-04-05	3.48	3.54	3.48	3.51	5,636,606
2012-04-03	3.62	3.62	3.51	3.58	6,106,938
2012-04-02	3.58	3.58	3.38	3.45	7,115,033
2012-03-30	3.36	3.58	3.22	3.54	13,525,764
2012-03-29	3.60	3.62	3.20	3.45	29,799,711
2012-03-28	3.84	3.95	3.65	3.68	16,896,181
2012-03-27	3.92	4.06	3.92	4.03	4,950,144
2012-03-26	4.04	4.05	3.89	3.92	7,044,909
2012-03-23	4.20	4.20	4.02	4.03	6,681,079
2012-03-22	4.29	4.29	4.11	4.17	4,771,407
2012-03-21	4.35	4.40	4.12	4.19	4,444,449
2012-03-20	4.35	4.38	4.29	4.35	6,811,625
2012-03-16	4.86	4.86	4.48	4.56	9,730,270
2012-03-15	5.00	5.00	4.75	4.80	8,195,747
2012-03-14	5.09	5.21	4.94	4.95	8,834,405
2012-03-13	5.13	5.16	5.06	5.09	3,134,437
2012-03-12	5.18	5.21	5.02	5.07	3,686,074
2012-03-09	5.00	5.18	4.99	5.17	7,511,315
2012-03-08	5.10	5.10	4.95	4.98	3,127,898
2012-03-07	4.86	5.00	4.79	4.94	3,548,671
2012-03-06	5.01	5.01	4.79	4.88	5,462,378
2012-03-05	4.95	5.09	4.95	4.96	3,703,344
2012-03-02	4.96	5.08	4.94	4.97	6,357,153
2012-03-01	5.17	5.17	4.94	4.96	4,745,250
2012-02-29	5.14	5.18	5.06	5.13	2,402,051
2012-02-28	5.10	5.13	5.05	5.08	2,323,581
2012-02-27	5.26	5.29	5.03	5.09	6,295,031
2012-02-24	5.19	5.23	5.06	5.22	5,379,412
2012-02-23	5.16	5.16	5.05	5.08	2,986,216
2012-02-22	4.93	5.17	4.93	5.16	5,370,514
2012-02-21	5.14	5.15	4.99	5.01	5,471,696
2012-02-20	5.28	5.28	5.06	5.12	11,942,685
2012-02-17	4.86	5.18	4.86	5.18	18,440,431
2012-02-16	5.04	5.26	5.04	5.15	11,524,179
2012-02-15	5.22	5.34	4.95	5.02	19,321,038
2012-02-14	5.41	5.42	5.21	5.25	4,097,873
2012-02-13	5.41	5.52	5.35	5.38	6,453,524
2012-02-10	5.67	5.83	5.38	5.44	13,549,575
2012-02-09	5.41	5.66	5.30	5.65	16,745,916
2012-02-08	5.11	5.47	5.11	5.38	13,773,650
2012-02-07	5.33	5.40	5.06	5.11	12,256,641
2012-02-06	5.19	5.48	5.18	5.33	33,371,513
2012-02-03	4.68	5.08	4.58	5.06	21,795,020
2012-02-02	4.58	4.67	4.57	4.62	5,571,364
2012-02-01	4.48	4.56	4.48	4.53	8,642,589
2012-01-31	4.50	4.52	4.45	4.50	2,443,466
2012-01-30	4.56	4.56	4.45	4.49	2,800,477
2012-01-27	4.59	4.59	4.48	4.57	3,457,035
2012-01-26	4.41	4.60	4.37	4.56	5,703,237
2012-01-20	4.50	4.51	4.35	4.41	4,232,689
2012-01-19	4.26	4.44	4.26	4.42	6,643,786
2012-01-18	4.38	4.38	4.23	4.26	4,420,472
2012-01-17	4.24	4.43	4.24	4.38	6,127,192
2012-01-16	4.42	4.42	4.22	4.24	4,093,514
2012-01-13	4.17	4.43	4.17	4.42	9,394,593
2012-01-12	4.10	4.14	4.04	4.13	2,774,783
2012-01-11	4.04	4.13	4.04	4.10	2,752,986
2012-01-10	4.03	4.04	3.95	4.02	1,728,949
2012-01-09	3.95	4.04	3.90	4.04	1,365,375
2012-01-06	4.09	4.09	3.90	3.97	3,491,911
2012-01-05	4.11	4.16	4.09	4.10	2,489,240
2012-01-04	4.10	4.16	4.07	4.11	2,877,230
2012-01-03	4.10	4.12	4.06	4.07	839,192
2011-12-30	4.10	4.13	4.04	4.10	1,244,620
2011-12-29	4.10	4.10	4.01	4.06	1,835,542
2011-12-28	4.11	4.12	4.06	4.09	1,189,064
2011-12-23	4.12	4.12	4.06	4.10	2,762,043
2011-12-22	3.96	4.12	3.96	4.08	2,630,468
2011-12-21	3.99	4.04	3.95	3.96	1,944,310
2011-12-20	3.97	3.98	3.91	3.95	863,169
2011-12-19	3.92	4.01	3.89	3.95	1,419,319
2011-12-16	4.01	4.02	3.91	3.96	1,989,202
2011-12-15	4.06	4.06	3.90	3.99	2,859,247
2011-12-14	4.00	4.07	3.99	4.02	656,095
2011-12-13	4.04	4.07	3.99	4.04	6,883,555
2011-12-12	4.05	4.18	4.05	4.06	2,840,175
2011-12-09	4.01	4.09	4.01	4.05	2,114,328
2011-12-08	4.11	4.11	4.06	4.09	1,364,504
2011-12-07	4.07	4.12	4.07	4.11	3,410,171
2011-12-06	4.08	4.17	4.06	4.06	2,498,122
2011-12-05	4.14	4.19	4.13	4.17	2,334,759
2011-12-02	4.20	4.25	4.06	4.16	3,006,923
2011-12-01	4.12	4.19	4.06	4.17	6,990,362
2011-11-30	3.92	4.10	3.92	3.95	4,811,274
2011-11-29	4.10	4.10	3.92	3.96	4,869,257
2011-11-28	4.06	4.06	3.95	4.01	3,003,654
2011-11-25	3.90	4.01	3.89	3.95	2,683,235
2011-11-24	3.99	4.02	3.90	3.92	6,311,379
2011-11-23	4.18	4.18	4.02	4.04	5,922,299
2011-11-22	4.19	4.24	4.11	4.23	4,035,181
2011-11-21	4.31	4.31	4.13	4.19	2,797,145
2011-11-18	4.48	4.48	4.29	4.30	4,368,158
2011-11-17	4.47	4.55	4.47	4.48	3,033,080
2011-11-16	4.65	4.65	4.51	4.55	10,118,260
2011-11-15	4.54	4.71	4.50	4.62	11,049,000
2011-11-14	4.64	4.65	4.51	4.54	5,490,823
2011-11-11	4.59	4.65	4.51	4.54	5,200,811
2011-11-10	4.72	4.76	4.51	4.51	10,286,098
2011-11-09	4.94	4.95	4.84	4.91	14,257,548
2011-11-08	5.46	5.46	4.79	4.85	39,078,519
2011-11-07	5.46	5.55	5.38	5.51	2,965,034
2011-11-04	5.46	5.49	5.34	5.41	4,828,079
2011-11-03	5.18	5.41	5.17	5.29	5,250,945
2011-11-02	5.22	5.29	5.04	5.29	4,779,744
2011-11-01	5.44	5.44	5.34	5.35	4,610,107
2011-10-31	5.70	5.74	5.46	5.59	2,885,404
2011-10-28	5.98	6.06	5.59	5.66	7,369,633
2011-10-27	5.51	5.85	5.51	5.82	6,324,457
2011-10-26	5.49	5.58	5.40	5.56	1,727,346
2011-10-25	5.49	5.67	5.43	5.51	3,422,160
2011-10-24	5.17	5.40	5.17	5.30	1,689,283
2011-10-21	5.11	5.12	5.06	5.07	1,166,150
2011-10-20	5.32	5.32	5.05	5.10	1,416,022
2011-10-19	5.23	5.40	5.25	5.32	1,339,575
2011-10-18	5.69	5.69	5.20	5.22	2,982,946
2011-10-17	5.84	5.97	5.72	5.74	2,541,553
2011-10-14	6.01	6.01	5.66	5.70	1,809,167
2011-10-13	5.89	6.01	5.81	5.93	4,821,540
2011-10-12	5.78	6.08	5.62	5.89	7,323,859
2011-10-11	5.67	5.73	5.60	5.68	3,504,989
2011-10-10	5.45	5.45	5.37	5.43	919,841
2011-10-07	5.14	5.69	5.15	5.48	8,498,728
2011-10-06	5.09	5.19	5.09	5.10	3,114,422
2011-10-04	5.18	5.18	4.97	5.06	6,528,698
2011-10-03	5.50	5.50	5.07	5.22	2,545,912
2011-09-30	5.26	5.52	5.26	5.50	2,281,180
2011-09-28	5.25	5.49	5.21	5.38	4,017,223
2011-09-27	5.06	5.40	5.06	5.32	2,896,847
2011-09-26	5.53	5.55	5.15	5.22	2,995,518
2011-09-23	5.51	5.58	5.26	5.46	2,528,475
2011-09-22	5.62	5.69	5.51	5.55	1,674,242
2011-09-21	5.72	5.85	5.65	5.75	2,674,516
2011-09-20	5.73	5.84	5.62	5.72	3,619,827
2011-09-19	5.72	5.85	5.67	5.75	2,733,096
2011-09-16	5.62	5.78	5.53	5.75	2,950,887
2011-09-15	5.48	5.58	5.46	5.51	2,351,374
2011-09-14	5.58	5.62	5.39	5.55	3,614,149
2011-09-12	5.60	5.64	5.57	5.60	2,123,047
2011-09-09	5.70	5.84	5.70	5.79	2,478,341
2011-09-08	5.75	5.81	5.62	5.70	1,999,566
2011-09-07	5.73	5.78	5.55	5.75	4,206,859
2011-09-06	5.51	5.84	5.49	5.77	5,815,053
2011-09-05	5.87	5.87	5.49	5.56	6,042,633
2011-09-02	5.60	5.91	5.55	5.90	12,221,125
2011-09-01	6.22	6.29	5.71	5.72	26,555,876
2011-08-31	6.46	6.89	6.46	6.81	4,775,766
2011-08-30	6.42	6.58	6.42	6.46	2,514,201
2011-08-29	6.51	6.53	6.30	6.38	2,338,896
2011-08-26	6.42	6.76	6.40	6.53	2,718,110
2011-08-25	6.30	6.64	6.29	6.61	3,792,712
2011-08-24	6.24	6.41	6.24	6.29	3,917,318
2011-08-23	5.96	6.15	5.89	6.14	1,880,913
2011-08-22	5.88	6.12	5.78	5.87	4,250,454
2011-08-19	5.96	6.04	5.80	5.86	2,774,783
2011-08-18	6.15	6.35	6.10	6.15	1,574,847
2011-08-17	6.29	6.29	6.11	6.15	4,464,066
2011-08-16	6.59	6.59	6.22	6.26	4,484,196
2011-08-15	6.51	6.66	6.31	6.42	4,612,287
2011-08-12	6.42	6.61	6.42	6.50	3,836,307
2011-08-11	6.19	6.42	6.11	6.36	4,001,965
2011-08-10	6.26	7.33	6.19	6.27	9,424,259
2011-08-09	5.78	6.24	5.51	6.02	14,865,028
2011-08-08	6.37	6.51	5.98	6.24	9,770,399
2011-08-05	6.42	6.79	6.42	6.69	11,016,377
2011-08-04	7.39	7.43	6.97	7.06	6,266,695
2011-08-03	7.34	7.35	7.20	7.25	7,696,591
2011-08-02	7.54	7.63	7.46	7.53	4,756,149
2011-08-01	7.52	7.65	7.39	7.51	5,291,270
2011-07-29	7.74	7.74	7.29	7.36	7,668,254
2011-07-28	7.92	7.92	7.64	7.75	5,172,682
2011-07-27	7.98	8.07	7.89	7.96	1,286,034
2011-07-26	7.93	8.03	7.81	7.98	1,560,679
2011-07-25	8.07	8.12	7.83	7.93	2,653,809
2011-07-22	8.17	8.17	7.93	8.07	4,138,198
2011-07-21	8.06	8.19	8.02	8.09	3,849,021
2011-07-20	8.01	8.01	7.81	7.95	3,045,008
2011-07-19	7.95	7.95	7.72	7.84	5,002,457
2011-07-18	8.33	8.33	7.91	7.98	4,093,514
2011-07-15	8.12	8.33	8.09	8.22	16,019,852
2011-07-14	8.00	8.18	7.87	8.08	11,888,846
2011-07-13	8.06	8.21	7.53	7.90	19,974,954
2011-07-12	8.44	8.47	7.85	7.92	26,405,128
2011-07-11	9.18	9.18	8.63	8.72	19,628,378
2011-07-08	9.91	10.00	9.25	9.27	21,881,124
2011-07-07	10.57	10.83	9.98	10.00	4,865,135
2011-07-06	10.70	10.92	10.55	10.59	2,931,723
2011-07-05	10.75	10.79	10.48	10.64	3,210,727
2011-07-04	10.74	10.97	10.63	10.64	5,236,886
2011-06-30	10.46	10.81	10.46	10.53	5,770,808
2011-06-29	10.13	10.48	10.09	10.46	6,253,616
2011-06-28	9.82	10.09	9.82	9.96	2,899,027
2011-06-27	10.04	10.26	9.62	9.65	2,820,557
2011-06-24	9.73	10.06	9.63	9.98	2,378,074
2011-06-23	9.95	9.95	9.71	9.74	1,763,943
2011-06-22	10.18	10.28	9.69	9.69	6,187,135
2011-06-21	9.76	9.91	9.71	9.76	5,349,032
2011-06-20	9.23	9.63	9.23	9.54	5,410,065
2011-06-17	8.96	9.52	8.96	9.17	5,006,280
2011-06-16	9.32	9.34	8.86	8.86	8,037,354
2011-06-15	9.73	9.76	9.30	9.36	4,405,214
2011-06-14	9.76	9.76	9.47	9.52	4,642,803
2011-06-13	10.00	10.00	9.54	9.76	3,096,655
2011-06-10	10.66	10.88	9.91	10.00	9,595,127
2011-06-09	11.23	11.29	10.48	10.66	4,895,760
2011-06-08	11.41	11.41	11.21	11.23	917,389
2011-06-07	11.63	11.63	11.34	11.38	2,075,093
2011-06-03	11.65	11.69	11.54	11.65	1,765,573
2011-06-02	11.47	11.69	11.38	11.52	1,246,799
2011-06-01	11.65	11.76	11.62	11.74	1,129,505
2011-05-31	11.60	11.65	11.38	11.58	1,445,154
2011-05-30	11.51	11.73	11.25	11.71	2,729,009
2011-05-27	11.19	11.63	11.10	11.49	2,890,635
2011-05-26	11.74	11.74	11.19	11.30	1,512,725
2011-05-25	11.23	11.82	11.01	11.74	2,568,276
2011-05-24	11.19	11.38	10.88	11.16	5,547,387
2011-05-23	11.63	11.63	11.41	11.45	1,292,573
2011-05-20	11.96	11.96	11.65	11.67	2,615,664
2011-05-19	12.00	12.15	11.95	11.96	2,733,368
2011-05-18	12.02	12.22	11.95	11.98	1,979,185
2011-05-17	11.93	12.24	11.89	12.13	2,702,852
2011-05-16	12.26	12.26	11.89	12.02	5,319,606
2011-05-13	11.89	12.39	11.49	12.24	4,488,043
2011-05-12	12.04	12.06	11.74	11.85	2,294,700
2011-05-11	12.39	12.39	12.11	12.13	2,168,821
2011-05-09	12.59	12.59	12.11	12.37	2,332,300
2011-05-06	12.09	12.59	12.09	12.52	5,532,129
2011-05-05	11.38	12.13	11.34	12.11	8,416,042
2011-05-04	11.67	11.78	11.29	11.34	4,962,132
2011-05-03	12.06	12.20	11.51	11.62	5,773,732
2011-04-29	12.48	12.48	11.80	12.00	9,830,537
2011-04-28	12.96	13.03	12.31	12.37	6,809,445
2011-04-27	13.18	13.27	12.94	12.94	3,004,744
2011-04-26	12.92	13.27	12.92	13.21	4,577,412
2011-04-21	13.12	13.12	12.86	12.92	3,561,662
2011-04-20	12.88	13.07	12.81	13.03	1,854,941
2011-04-19	12.85	12.99	12.85	12.92	1,565,038
2011-04-18	13.05	13.10	12.92	12.92	1,445,154
2011-04-15	13.08	13.12	12.90	13.05	1,393,386
2011-04-14	13.03	13.18	12.99	13.08	2,103,429
2011-04-13	12.94	13.18	12.94	13.03	1,408,099
2011-04-12	13.12	13.14	12.85	13.05	5,226,423
2011-04-11	13.08	13.23	12.96	13.03	5,652,013
2011-04-08	13.23	13.29	12.96	13.19	2,907,746
2011-04-07	13.58	13.58	12.96	13.08	4,450,988
2011-04-06	13.69	13.69	13.36	13.51	2,506,678
2011-04-04	13.29	13.63	13.45	13.51	2,531,744
2011-04-01	13.01	13.40	13.01	13.29	6,224,081
2011-03-31	13.16	13.45	12.77	12.85	3,910,417
2011-03-30	13.43	13.63	13.12	13.18	4,828,079
2011-03-29	13.43	13.63	13.36	13.43	4,401,823
2011-03-28	13.30	13.43	13.23	13.38	4,695,116
2011-03-25	13.29	13.32	13.18	13.27	3,901,698
2011-03-24	13.14	13.43	13.07	13.18	7,330,398
2011-03-23	12.30	13.19	12.26	13.16	9,209,643
2011-03-22	12.53	12.74	12.28	12.66	3,921,316
2011-03-21	12.35	12.79	12.31	12.50	3,332,791
2011-03-18	11.76	12.39	11.76	12.35	5,654,193
2011-03-17	11.67	11.93	11.63	11.76	2,980,767
2011-03-16	12.22	12.22	11.93	12.02	2,664,925
2011-03-15	12.02	12.33	11.74	12.15	7,062,650
2011-03-14	11.38	12.11	11.38	11.93	1,985,724
2011-03-11	11.65	11.80	11.47	11.49	2,290,885
2011-03-10	11.91	11.91	11.65	11.82	3,230,345
2011-03-09	11.84	12.02	11.74	11.80	4,588,310
2011-03-08	11.91	11.98	11.63	11.84	9,246,419
2011-03-07	12.17	12.42	11.76	12.11	16,504,839
2011-03-04	11.69	12.00	11.69	11.82	7,064,472
2011-03-03	11.80	12.04	11.63	11.65	5,577,903
2011-03-02	11.49	11.82	11.49	11.71	6,447,005
2011-03-01	11.25	11.80	11.19	11.71	9,461,246
2011-02-28	11.25	11.25	10.83	11.07	2,236,392
2011-02-25	10.90	11.05	10.83	10.92	3,418,890
2011-02-24	10.94	11.01	10.64	10.75	4,405,214
2011-02-23	11.23	11.29	10.97	11.08	2,680,558
2011-02-22	11.58	11.58	11.18	11.29	2,214,595
2011-02-21	11.60	11.73	11.51	11.60	2,402,051
2011-02-18	11.69	11.69	11.43	11.47	2,133,945
2011-02-17	11.74	11.78	11.40	11.60	2,696,357
2011-02-16	11.78	11.91	11.58	11.62	1,514,905
2011-02-15	11.96	12.20	11.69	11.78	7,848,081
2011-02-14	10.92	11.95	10.92	11.84	13,325,718
2011-02-11	11.27	11.27	10.50	10.70	6,592,563
2011-02-10	11.27	11.40	10.94	11.01	5,329,415
2011-02-09	11.74	11.76	11.27	11.29	3,717,512
2011-02-08	11.56	11.74	11.47	11.71	4,762,688
2011-02-07	11.47	11.54	11.40	11.43	2,537,648
2011-02-02	11.60	11.60	11.43	11.47	1,307,832
2011-02-01	11.56	11.63	11.38	11.47	3,512,618
2011-01-31	11.41	11.60	11.12	11.47	5,261,844
2011-01-28	11.73	11.73	11.32	11.45	5,464,558
2011-01-27	11.93	12.00	11.56	11.65	5,388,267
2011-01-26	12.37	12.37	11.80	11.84	6,356,063
2011-01-25	12.30	12.44	12.20	12.24	4,676,589
2011-01-24	12.00	12.57	12.00	12.19	10,220,707
2011-01-21	12.04	12.24	11.84	11.98	5,822,032
2011-01-20	12.11	12.28	11.98	12.02	4,539,046
2011-01-19	12.37	12.53	11.98	12.04	8,701,442
2011-01-18	11.96	12.35	11.96	12.30	12,183,000
2011-01-17	12.17	12.20	11.80	11.98	12,130,141
2011-01-14	12.66	12.70	11.85	12.17	16,999,636
2011-01-13	13.14	13.23	12.63	12.66	11,422,822
2011-01-12	13.25	13.30	13.03	13.10	5,554,072
2011-01-11	13.30	13.47	13.12	13.25	9,770,812
2011-01-10	13.40	13.78	13.36	13.40	8,494,544
2011-01-07	13.58	13.74	13.25	13.84	16,225,835
2011-01-06	14.53	14.53	13.78	13.84	15,112,107
2011-01-05	14.96	15.08	14.24	14.31	41,531,867
2011-01-04	14.59	14.70	14.19	14.28	6,863,420
2011-01-03	14.68	14.86	14.48	14.50	2,731,189
2010-12-31	14.79	15.05	14.57	14.64	1,654,407
2010-12-30	14.86	14.86	14.64	14.70	974,334
2010-12-29	14.61	14.86	14.59	14.75	244,128
2010-12-28	14.70	14.70	14.50	14.61	2,349,738
2010-12-24	14.96	14.96	14.66	14.74	776,307
2010-12-23	14.77	14.96	14.64	14.77	1,678,384
2010-12-22	14.86	14.94	14.57	14.72	2,569,889
2010-12-21	14.97	15.05	14.88	14.92	2,744,267
2010-12-20	15.23	15.49	14.86	14.99	3,018,912
2010-12-17	14.70	15.23	14.61	15.14	6,040,004
2010-12-16	14.77	15.01	14.53	14.72	2,700,673
2010-12-15	15.30	15.30	14.75	14.86	2,622,305
2010-12-14	14.68	15.27	14.52	15.21	3,319,713
2010-12-13	14.57	14.66	14.37	14.63	2,117,996
2010-12-10	14.57	14.86	14.50	14.57	3,426,519
2010-12-09	14.86	14.94	14.50	14.59	3,710,973
2010-12-08	15.60	15.60	14.85	14.86	4,168,169
2010-12-07	15.18	15.56	15.18	15.41	3,670,296
2010-12-06	15.60	15.78	15.19	15.25	3,215,765
2010-12-03	15.14	15.71	14.77	15.60	7,311,543
2010-12-02	13.30	15.14	13.30	15.05	19,175,116
2010-12-01	14.06	14.09	12.85	13.25	22,910,434
2010-11-30	15.05	15.05	14.61	14.68	2,038,038
2010-11-29	15.08	15.16	14.90	15.07	2,463,626
2010-11-26	14.74	15.05	14.50	15.01	2,258,189
2010-11-25	14.77	14.77	14.53	14.72	1,741,596
2010-11-24	14.57	14.68	14.44	14.57	1,403,739
2010-11-23	14.88	14.88	14.50	14.61	2,186,259
2010-11-22	14.68	14.86	14.50	14.86	941,639
2010-11-19	14.83	14.90	14.39	14.61	2,117,597
2010-11-18	14.53	14.75	14.46	14.68	1,757,936
2010-11-17	14.22	14.50	14.22	14.46	3,720,782
2010-11-16	14.85	14.94	14.33	14.50	3,326,252
2010-11-15	14.39	14.86	14.24	14.79	3,927,855
2010-11-12	14.99	14.99	14.37	14.48	3,884,714
2010-11-11	15.07	15.14	14.77	14.96	3,648,415
2010-11-10	14.77	15.12	14.75	15.07	5,855,272
2010-11-09	14.50	15.14	14.31	14.74	7,593,054
2010-11-08	14.50	14.59	14.09	14.57	4,787,210
2010-11-05	14.55	14.55	13.98	14.24	4,461,801
2010-11-04	14.70	14.83	14.15	14.39	8,297,104
2010-11-03	14.22	14.57	14.06	14.55	16,439,448
2010-11-02	13.30	13.98	13.21	13.78	10,868,083
2010-11-01	13.40	13.49	13.12	13.19	6,629,073
2010-10-29	13.51	13.58	13.21	13.49	3,587,819
2010-10-28	13.51	13.73	13.21	13.29	4,272,251
2010-10-27	13.63	13.84	13.45	13.49	5,430,772
2010-10-26	13.76	13.82	13.36	13.43	5,050,411
2010-10-25	13.65	13.95	13.63	13.67	3,073,950
2010-10-22	13.73	13.76	13.51	13.63	4,359,440
2010-10-21	13.80	13.97	13.67	13.80	3,069,045
2010-10-20	13.80	13.97	13.71	13.76	5,989,870
2010-10-19	14.08	14.22	14.04	14.15	6,011,667
2010-10-18	14.13	14.31	14.04	14.11	2,076,183
2010-10-15	14.59	14.59	13.80	14.06	7,252,013
2010-10-14	14.35	14.61	14.35	14.50	10,972,710
2010-10-13	13.84	14.19	13.67	14.19	10,137,877
2010-10-12	13.19	13.56	13.19	13.54	3,921,316
2010-10-11	13.60	13.60	12.97	13.23	7,158,200
2010-10-08	13.74	13.74	13.36	13.40	5,349,032
2010-10-07	13.34	13.82	13.30	13.60	5,137,134
2010-10-06	13.80	13.86	13.16	13.30	11,134,844
2010-10-05	14.06	14.06	13.71	13.73	5,423,143
2010-10-04	14.09	14.19	13.97	14.06	5,491,048
2010-09-30	14.22	14.30	13.73	13.82	8,010,688
2010-09-29	14.22	14.37	14.02	14.13	5,538,668
2010-09-28	14.81	14.83	14.17	14.19	7,776,306
2010-09-27	15.07	15.23	14.66	14.85	6,441,072
2010-09-24	15.10	15.10	14.50	14.92	4,904,370
2010-09-22	14.39	15.01	14.39	14.97	10,441,234
2010-09-21	14.06	14.30	13.82	14.22	8,686,184
2010-09-20	13.95	14.31	13.74	13.89	11,128,560
2010-09-17	13.84	14.06	13.73	13.86	5,647,654
2010-09-16	13.98	14.22	13.67	13.89	9,743,348
2010-09-15	13.97	14.31	13.87	14.02	79,520,832
2010-09-14	15.67	15.87	14.83	14.86	5,701,016
2010-09-13	15.41	15.82	15.32	15.62	4,508,750
2010-09-10	15.16	15.56	15.16	15.27	5,043,872
2010-09-09	14.44	15.14	14.33	15.10	6,811,625
2010-09-08	14.39	14.53	14.08	14.44	2,478,341
2010-09-07	13.80	14.46	13.67	14.41	4,843,337
2010-09-06	13.60	14.19	13.58	13.73	9,477,422
2010-09-03	13.58	13.58	13.32	13.49	1,532,487
2010-09-02	13.58	13.62	13.40	13.49	1,329,629
2010-09-01	13.58	13.76	13.18	13.30	3,943,113
2010-08-31	12.17	13.82	12.11	13.76	4,925,077
2010-08-30	12.50	12.72	12.22	12.30	1,970,652
2010-08-27	13.05	13.05	12.20	12.31	2,896,847
2010-08-26	13.19	13.21	12.97	13.05	2,549,182
2010-08-25	12.63	13.07	12.42	12.86	4,751,789
2010-08-24	12.30	12.66	12.22	12.63	5,952,815
2010-08-23	12.48	12.59	12.28	12.30	2,223,314
2010-08-20	12.37	12.57	12.28	12.52	2,811,838
2010-08-19	12.39	12.55	12.28	12.37	2,552,452
2010-08-18	12.61	12.68	12.24	12.26	4,470,894
2010-08-17	12.57	12.57	12.26	12.39	2,096,890
2010-08-16	12.31	12.75	12.30	12.53	3,321,893
2010-08-13	11.93	12.44	11.84	12.37	5,209,530
2010-08-12	12.17	12.17	11.74	11.95	3,130,077
2010-08-11	12.35	12.57	12.02	12.22	3,130,077
2010-08-10	12.50	12.66	12.20	12.39	3,587,819
2010-08-09	11.96	12.77	11.78	12.72	6,772,390
2010-08-06	11.74	12.17	11.69	11.91	8,589,904
2010-08-05	11.89	11.91	11.32	11.49	4,398,674
2010-08-04	12.33	12.59	11.67	11.74	5,259,664
2010-08-03	11.65	12.37	11.56	12.30	7,267,186
2010-08-02	11.25	11.80	11.03	11.51	4,357,260
2010-07-30	11.25	11.25	10.92	11.03	2,762,062
2010-07-29	11.10	11.29	10.94	11.27	1,412,458
2010-07-28	10.92	11.19	10.85	11.05	1,187,947
2010-07-27	11.05	11.36	10.74	10.94	3,757,837
2010-07-26	11.05	11.56	10.90	11.05	5,961,534
2010-07-23	10.37	11.08	10.18	10.26	4,125,120
2010-07-22	10.35	10.35	9.93	10.15	2,585,147
2010-07-21	9.34	10.39	9.32	10.37	5,521,230
2010-07-20	8.91	9.36	8.91	9.25	1,846,222
2010-07-19	8.94	8.98	8.85	8.91	1,650,048
2010-07-16	8.96	8.97	8.81	8.94	1,401,559
2010-07-15	9.08	8.84	8.97	9.08	3,404,722
2010-07-14	9.00	9.12	8.99	9.08	1,122,555
2010-07-13	8.70	9.07	8.70	8.93	3,845,026
2010-07-12	9.07	9.07	8.74	8.81	2,432,567
2010-07-09	9.04	9.08	8.92	9.01	1,144,353
2010-07-08	8.83	9.05	8.79	8.91	1,646,842
2010-07-07	8.99	9.00	8.57	8.61	3,945,293
2010-07-06	8.84	9.14	8.84	8.96	3,158,414
2010-07-05	9.25	9.29	8.89	8.93	4,055,369
2010-07-02	9.60	9.82	9.07	9.23	9,659,351
2010-06-30	9.63	9.85	9.45	9.80	3,317,533
2010-06-29	9.84	10.00	9.63	9.82	4,533,817
2010-06-28	9.58	10.00	9.58	9.91	3,940,933
2010-06-25	9.91	9.91	9.45	9.56	3,084,303
2010-06-24	9.91	10.02	9.82	9.91	1,859,301
2010-06-23	9.78	9.95	9.65	9.91	3,790,533
2010-06-22	9.21	9.91	9.21	9.82	6,491,069
2010-06-21	9.04	9.56	9.04	9.34	6,604,551
2010-06-18	9.82	9.98	8.92	9.13	7,540,523
2010-06-17	9.95	10.13	9.74	9.82	3,424,340
2010-06-15	9.56	10.11	9.52	9.95	5,067,849
2010-06-14	9.25	9.69	9.21	9.60	5,008,996
2010-06-11	9.19	9.30	9.04	9.17	2,521,936
2010-06-10	9.04	9.30	8.88	9.04	2,064,194
2010-06-09	9.18	9.18	8.99	9.09	2,000,982
2010-06-08	9.00	9.27	9.00	9.13	1,517,085
2010-06-07	8.81	9.13	8.63	9.00	2,126,316
2010-06-04	9.08	9.45	9.08	9.18	3,986,707
2010-06-03	8.64	9.43	8.64	9.18	8,496,548
2010-06-02	8.72	8.74	8.18	8.44	4,121,850
2010-06-01	8.44	8.81	8.44	8.64	2,973,138
2010-05-31	8.44	8.70	8.35	8.44	2,859,792
2010-05-28	8.35	8.83	8.26	8.49	5,636,319
2010-05-27	7.62	8.44	7.62	8.14	10,331,872
2010-05-26	7.71	7.74	7.37	7.62	6,672,122
2010-05-25	8.07	8.07	7.57	7.59	7,177,817
2010-05-24	8.30	8.43	7.89	8.10	4,557,794
2010-05-20	8.80	8.99	7.70	8.32	13,432,524
2010-05-19	9.41	9.63	8.75	8.78	8,219,724
2010-05-18	8.90	9.74	8.74	9.62	9,135,206
2010-05-17	9.00	9.11	8.53	8.80	4,296,370
2010-05-14	9.04	9.36	8.67	9.00	6,591,961
2010-05-13	8.47	9.16	8.47	8.97	8,995,704
2010-05-12	8.35	8.49	8.22	8.42	2,155,743
2010-05-11	8.35	8.69	8.25	8.31	5,719,585
2010-05-10	8.35	8.51	8.00	8.34	5,730,810
2010-05-07	8.43	8.63	8.26	8.35	4,619,115
2010-05-06	8.82	9.21	8.31	8.63	6,730,975
2010-05-05	8.48	9.08	8.38	8.92	4,867,314
2010-05-04	8.72	8.94	8.26	8.72	5,652,198
2010-05-03	8.22	8.90	8.22	8.72	5,891,783
2010-04-30	7.98	8.34	7.69	8.23	139,360,815
2010-04-29	8.89	9.05	8.44	8.45	3,821,049
2010-04-28	8.39	9.10	8.29	8.87	8,825,686
2010-04-27	9.17	9.17	8.57	8.64	5,778,437
2010-04-26	9.15	9.36	8.99	9.11	3,890,800
2010-04-23	8.63	9.14	8.63	9.08	6,155,529
2010-04-22	8.66	8.85	8.62	8.71	6,186,045
2010-04-21	9.08	9.17	8.46	8.55	9,215,856
2010-04-20	8.26	8.97	8.26	8.92	6,600,192
2010-04-19	8.07	8.35	7.71	8.24	4,998,097
2010-04-16	8.29	8.80	7.81	8.22	9,463,036
2010-04-15	7.23	8.28	7.21	8.19	8,847,483
2010-04-14	6.74	7.29	6.61	7.26	5,648,744
2010-04-13	6.69	6.57	6.65	6.70	1,813,527
2010-04-12	6.79	6.79	6.58	6.61	3,283,748
2010-04-09	6.86	6.86	6.69	6.74	2,453,274
2010-04-08	6.51	6.84	6.51	6.79	4,387,449
2010-04-07	6.29	6.75	6.25	6.60	10,331,872
2010-04-01	6.10	6.35	6.10	6.27	6,393,911
2010-03-31	6.24	6.24	5.97	6.13	2,393,332
2010-03-30	6.26	6.38	6.11	6.17	1,957,388
2010-03-29	6.28	6.40	6.26	6.34	3,454,856
2010-03-26	6.33	6.38	5.96	6.28	5,708,686
2010-03-25	5.87	6.41	5.87	6.34	10,447,397
2010-03-24	5.87	6.43	5.85	6.01	12,333,945
2010-03-23	5.18	6.05	5.16	5.87	20,440,324
2010-03-22	4.80	4.86	4.55	4.85	1,626,507
2010-03-19	4.90	4.90	4.46	4.84	2,483,354
2010-03-18	4.89	4.92	4.71	4.85	2,530,654
2010-03-17	4.88	4.95	4.83	4.88	3,546,785
2010-03-16	4.67	4.89	4.66	4.88	3,853,744
2010-03-15	4.35	4.72	4.35	4.70	4,571,962
2010-03-12	4.14	4.40	4.10	4.35	3,106,101
2010-03-11	4.12	4.17	4.08	4.16	1,451,693
2010-03-10	4.12	4.12	4.04	4.09	1,702,361
2010-03-09	4.15	4.15	4.10	4.12	906,763
2010-03-08	4.13	4.17	4.12	4.14	1,837,503
2010-03-05	4.13	4.13	4.08	4.12	645,197
2010-03-04	4.13	4.14	4.09	4.11	734,565
2010-03-03	4.13	4.09	4.15	4.15	1,458,232
2010-03-02	4.04	4.15	4.04	4.11	2,020,600
2010-03-01	4.10	4.10	3.99	4.04	274,644
2010-02-26	4.15	4.15	4.08	4.12	823,934
2010-02-25	4.04	4.17	3.97	4.15	3,118,808
2010-02-24	3.82	3.99	3.82	3.98	2,452,185
2010-02-23	3.82	3.84	3.81	3.82	407,607
2010-02-22	3.85	3.90	3.76	3.81	1,037,546
2010-02-19	3.78	3.85	3.74	3.80	581,985
2010-02-18	3.81	3.88	3.79	3.84	605,962
2010-02-17	3.73	3.88	3.71	3.79	446,842
2010-02-12	3.58	3.74	3.58	3.71	381,451
2010-02-11	3.56	3.60	3.56	3.60	320,418
2010-02-10	3.49	3.62	3.44	3.58	359,653
2010-02-09	3.42	3.52	3.39	3.51	1,591,195
2010-02-08	3.46	3.47	3.41	3.46	222,331
2010-02-05	3.45	3.51	3.44	3.46	392,349
2010-02-04	3.62	3.62	3.51	3.53	122,064
2010-02-03	3.52	3.66	3.51	3.63	1,671,845
2010-02-02	3.53	3.55	3.49	3.52	1,087,680
2010-02-01	3.52	3.57	3.46	3.49	858,809
2010-01-29	3.65	3.65	3.42	3.58	1,493,108
2010-01-28	3.54	3.57	3.48	3.52	2,020,600
2010-01-27	3.56	3.62	3.51	3.55	1,211,924
2010-01-26	3.62	3.66	3.53	3.60	697,510
2010-01-25	3.73	3.73	3.62	3.68	791,238
2010-01-22	3.78	3.90	3.62	3.74	1,427,716
2010-01-21	3.76	3.85	3.67	3.80	928,560
2010-01-20	3.79	3.85	3.79	3.81	481,718
2010-01-19	3.84	3.88	3.77	3.88	516,593
2010-01-18	3.85	3.94	3.83	3.84	1,778,651
2010-01-15	3.93	3.87	3.94	3.95	595,499
2010-01-14	3.96	4.03	3.93	3.93	1,253,339
2010-01-13	4.01	4.01	3.85	3.90	1,438,615
2010-01-12	3.99	4.03	3.91	4.01	1,423,357
2010-01-11	3.92	4.02	3.92	3.95	669,174
2010-01-08	4.06	4.08	3.86	3.92	1,567,218
2010-01-07	4.06	4.13	4.01	4.06	2,827,096
2010-01-06	4.08	4.13	3.84	3.95	1,977,006
2010-01-05	3.76	4.14	3.75	4.14	3,168,310
2010-01-04	3.78	3.87	3.71	3.76	1,456,052
2009-12-31	3.70	3.70	3.79	3.85	592,883
2009-12-30	3.58	3.95	3.53	3.74	3,733,860
2009-12-29	3.69	3.76	3.58	3.62	6,772,390
2009-12-28	3.72	3.78	3.67	3.69	3,016,732
2009-12-24	3.69	3.67	3.78	3.78	799,957
2009-12-23	3.70	3.80	3.67	3.69	3,053,787
2009-12-22	3.64	3.85	3.64	3.70	1,881,752
2009-12-21	3.90	3.90	3.61	3.64	1,835,324
2009-12-18	3.92	3.92	3.74	3.90	1,392,841
2009-12-17	4.12	4.17	3.88	3.92	1,828,785
2009-12-16	4.10	4.21	4.04	4.10	2,097,980
2009-12-15	4.10	4.13	4.04	4.08	973,244
2009-12-14	3.95	4.13	3.93	4.08	1,985,724
2009-12-11	3.97	4.06	3.97	4.04	1,521,444
2009-12-10	4.21	4.21	3.94	4.00	1,533,433
2009-12-09	4.15	4.09	4.15	4.22	3,404,722
2009-12-08	4.24	4.24	4.11	4.18	2,393,332
2009-12-07	4.12	4.31	4.08	4.17	5,575,723
2009-12-04	4.03	4.11	4.03	4.07	3,864,643
2009-12-03	3.91	4.06	3.91	4.03	5,780,617
2009-12-02	3.76	3.95	3.73	3.89	4,406,303
2009-12-01	3.49	3.74	3.48	3.72	4,939,245
2009-11-30	3.53	3.53	3.48	3.48	4,690,757
2009-11-27	3.53	3.53	3.30	3.40	5,909,220
2009-11-26	3.70	3.70	3.54	3.57	699,690
2009-11-25	3.62	3.73	3.58	3.64	2,960,059
2009-11-24	3.80	3.81	3.59	3.64	2,077,273
2009-11-23	3.63	3.82	3.63	3.76	2,768,244
2009-11-20	3.62	3.72	3.56	3.63	1,410,278
2009-11-19	3.61	3.68	3.52	3.67	4,745,250
2009-11-18	3.38	3.62	3.36	3.58	3,780,724
2009-11-17	3.30	3.35	3.26	3.34	2,593,866
2009-11-16	3.31	3.38	3.23	3.30	2,589,845
2009-11-13	3.28	3.34	3.21	3.33	1,730,697
2009-11-12	3.25	3.31	3.24	3.28	3,583,459
2009-11-11	3.32	3.36	3.25	3.27	1,436,435
2009-11-10	3.39	3.39	3.23	3.27	3,729,500
2009-11-09	3.28	3.42	3.25	3.30	3,877,721
2009-11-06	3.30	3.30	3.24	3.25	1,545,421
2009-11-05	3.39	3.39	3.24	3.28	967,795
2009-11-04	3.38	3.39	3.24	3.35	863,169
2009-11-03	3.30	3.39	3.30	3.35	5,835,110
2009-11-02	3.26	3.35	3.21	3.27	3,012,373
2009-10-30	3.27	3.32	3.27	3.27	1,671,845
2009-10-29	3.23	3.23	3.15	3.21	1,763,393
2009-10-28	3.21	3.28	3.19	3.25	2,362,816
2009-10-27	3.26	3.28	3.17	3.23	3,082,124
2009-10-23	3.19	3.28	3.16	3.27	6,218,741
2009-10-22	3.03	3.19	3.03	3.18	11,310,567
2009-10-21	2.94	3.06	2.90	3.03	11,295,309
2009-10-20	2.85	2.96	2.85	2.94	4,148,007
2009-10-19	2.79	2.88	2.77	2.86	2,816,198
2009-10-16	2.85	2.88	2.78	2.78	621,220
2009-10-15	2.83	2.89	2.81	2.83	2,694,133
2009-10-14	2.82	2.83	2.77	2.80	1,242,440
2009-10-13	2.78	2.83	2.78	2.78	620,130
2009-10-12	2.78	2.84	2.78	2.80	780,339
2009-10-09	2.77	2.80	2.73	2.78	856,629
2009-10-08	2.78	2.80	2.77	2.79	806,496
2009-10-07	2.84	2.84	2.78	2.82	1,323,090
2009-10-06	2.69	2.84	2.68	2.84	3,047,248
2009-10-05	2.65	2.69	2.59	2.69	1,410,278
2009-10-02	2.68	2.72	2.65	2.68	1,211,924
2009-09-30	2.70	2.71	2.66	2.71	893,685
2009-09-29	2.66	2.69	2.65	2.68	2,020,600
2009-09-28	2.64	2.68	2.61	2.65	1,065,883
2009-09-25	2.59	2.64	2.57	2.64	963,436
2009-09-24	2.69	2.69	2.58	2.62	2,310,503
2009-09-23	2.69	2.69	2.64	2.66	2,085,992
2009-09-22	2.68	2.71	2.66	2.67	1,931,231
2009-09-21	2.70	2.74	2.67	2.70	1,606,453
2009-09-18	2.72	2.75	2.69	2.70	2,986,216
2009-09-17	2.75	2.79	2.72	2.72	2,946,981
2009-09-16	2.73	2.77	2.71	2.73	4,939,245
2009-09-15	2.77	2.83	2.70	2.71	1,883,278
2009-09-14	2.84	2.84	2.72	2.73	6,323,367
2009-09-11	2.83	2.86	2.80	2.84	5,250,945
2009-09-10	2.84	2.96	2.80	2.83	16,479,773
2009-09-09	2.89	3.05	2.85	3.00	11,801,004
2009-09-08	2.81	2.94	2.78	2.89	16,243,273
2009-09-07	2.78	2.84	2.75	2.80	3,442,867
2009-09-04	2.70	2.79	2.67	2.76	3,988,887
2009-09-03	2.66	2.72	2.66	2.69	830,473
2009-09-02	2.67	2.72	2.63	2.65	621,220
2009-09-01	2.66	2.70	2.62	2.67	1,190,127
2009-08-31	2.73	2.73	2.61	2.66	1,756,854
2009-08-28	2.79	2.79	2.71	2.73	1,366,684
2009-08-27	2.78	2.88	2.78	2.79	5,580,083
2009-08-26	2.71	2.78	2.71	2.78	2,011,881
2009-08-25	2.72	2.73	2.71	2.73	895,864
2009-08-24	2.71	2.73	2.71	2.73	1,887,637
2009-08-21	2.71	2.75	2.70	2.71	2,698,493
2009-08-20	2.66	2.73	2.66	2.71	1,109,477
2009-08-19	2.66	2.75	2.62	2.66	2,837,995
2009-08-18	2.63	2.69	2.62	2.64	3,622,694
2009-08-17	2.76	2.77	2.61	2.64	4,804,102
2009-08-14	2.80	2.80	2.77	2.78	2,325,761
2009-08-13	2.81	2.84	2.78	2.81	1,405,919
2009-08-12	2.84	2.84	2.79	2.81	2,901,207
2009-08-11	2.82	2.85	2.80	2.84	1,846,222
2009-08-10	2.84	2.85	2.82	2.84	2,378,074
2009-08-07	2.83	2.85	2.78	2.82	3,116,999
2009-08-06	2.86	2.87	2.79	2.84	2,820,557
2009-08-05	2.86	2.95	2.83	2.87	6,574,035
2009-08-04	2.85	2.87	2.81	2.84	5,285,821
2009-08-03	2.84	2.84	2.78	2.83	7,158,200
2009-07-31	2.86	2.87	2.83	2.83	3,993,247
2009-07-30	2.82	2.84	2.75	2.75	4,852,056
2009-07-29	2.92	2.93	2.74	2.83	5,061,309
2009-07-28	2.97	2.97	2.88	2.93	4,021,583
2009-07-27	2.84	2.98	2.84	2.95	5,889,603
2009-07-24	2.80	2.84	2.76	2.84	6,334,266
2009-07-23	2.85	2.88	2.72	2.74	9,391,323
2009-07-22	2.75	2.89	2.74	2.80	8,474,751
2009-07-21	2.80	2.80	2.75	2.77	2,918,645
2009-07-20	2.73	2.78	2.71	2.77	4,065,177
2009-07-17	2.69	2.72	2.69	2.71	2,007,522
2009-07-16	2.68	2.73	2.66	2.69	9,407,671
2009-07-15	2.70	2.73	2.63	2.66	9,015,321
2009-07-14	2.73	2.78	2.68	2.70	6,499,925
2009-07-13	2.78	2.81	2.74	2.76	943,818
2009-07-10	2.79	2.83	2.78	2.78	738,925
2009-07-09	2.88	2.88	2.77	2.81	1,966,107
2009-07-08	2.73	2.88	2.70	2.82	3,438,508
2009-07-07	2.75	2.84	2.73	2.75	2,779,143
2009-07-06	2.84	2.87	2.77	2.83	2,814,018
2009-07-03	2.74	2.84	2.74	2.80	1,811,347
2009-07-02	2.92	2.92	2.76	2.81	4,666,780
2009-06-30	2.75	2.87	2.74	2.82	8,469,084
2009-06-29	2.78	2.78	2.70	2.72	2,197,157
2009-06-26	2.75	2.82	2.73	2.75	5,515,781
2009-06-25	2.75	2.77	2.72	2.72	1,739,416
2009-06-24	2.73	2.78	2.65	2.75	1,314,371
2009-06-23	2.78	2.80	2.69	2.70	2,580,788
2009-06-22	2.86	2.92	2.82	2.84	2,493,599
2009-06-19	2.90	2.92	2.84	2.85	1,750,315
2009-06-18	2.85	2.90	2.81	2.89	2,386,793
2009-06-17	2.84	2.87	2.81	2.84	2,003,162
2009-06-16	2.85	2.92	2.82	2.84	2,606,945
2009-06-15	3.02	3.02	2.84	2.85	4,189,421
2009-06-12	3.18	3.24	2.95	2.99	11,696,377
2009-06-11	2.97	3.09	2.90	3.09	7,997,392
2009-06-10	2.88	2.94	2.84	2.92	3,260,861
2009-06-09	2.89	2.97	2.82	2.83	5,981,151
2009-06-08	2.90	2.98	2.84	2.84	3,882,081
2009-06-05	2.91	2.95	2.86	2.90	4,579,591
2009-06-04	3.01	3.03	2.87	2.92	4,182,882
2009-06-03	3.08	3.09	2.96	3.02	5,708,686
2009-06-02	3.05	3.15	3.03	3.04	10,416,881
2009-06-01	3.07	3.14	3.03	3.03	5,320,696
2009-05-29	2.95	3.06	2.94	3.01	4,706,015
2009-05-27	2.89	2.97	2.89	2.95	3,826,498
2009-05-26	2.98	3.05	2.89	2.91	2,866,331
2009-05-25	3.03	3.03	2.88	3.00	3,504,989
2009-05-22	3.17	3.17	2.92	3.00	3,427,609
2009-05-21	3.22	3.39	3.18	3.26	7,794,678
2009-05-20	3.03	3.24	3.03	3.18	9,198,418
2009-05-19	3.02	3.05	2.95	3.00	4,017,223
2009-05-18	2.89	3.02	2.89	2.95	2,783,502
2009-05-15	2.84	2.95	2.82	2.89	3,151,875
2009-05-14	2.82	2.84	2.75	2.79	3,169,312
2009-05-13	2.83	2.89	2.81	2.82	2,997,115
2009-05-12	2.94	2.94	2.80	2.83	2,733,368
2009-05-11	2.89	2.94	2.84	2.91	5,240,046
2009-05-08	2.89	2.95	2.87	2.88	4,703,835
2009-05-07	2.96	2.99	2.82	2.89	5,859,087
2009-05-06	2.84	3.01	2.84	2.96	7,578,886
2009-05-05	2.92	2.92	2.82	2.84	5,834,020
2009-05-04	2.92	2.93	2.84	2.89	5,682,530
2009-04-30	2.93	2.93	2.80	2.83	3,635,772
2009-04-29	2.89	2.94	2.83	2.89	7,308,601
2009-04-28	2.86	2.95	2.73	2.83	17,437,760
2009-04-27	2.89	3.14	2.84	2.93	45,213,931
2009-04-24	2.64	2.70	2.62	2.66	3,273,939
2009-04-23	2.62	2.66	2.60	2.64	2,489,240
2009-04-22	2.66	2.79	2.60	2.60	11,537,257
2009-04-21	2.64	2.60	2.66	2.69	12,947,536
2009-04-20	2.48	2.73	2.45	2.73	16,611,646
2009-04-17	2.53	2.56	2.44	2.45	7,890,586
2009-04-16	2.65	2.65	2.48	2.51	8,707,981
2009-04-15	2.50	2.62	2.48	2.59	8,849,663
2009-04-14	2.63	2.64	2.47	2.50	17,086,825
2009-04-09	2.50	2.61	2.46	2.58	16,140,826
2009-04-08	2.64	2.64	2.41	2.48	29,454,556
2009-04-07	2.90	2.92	2.76	2.89	11,426,092
2009-04-06	2.67	2.85	2.67	2.85	14,946,340
2009-04-03	2.66	2.67	2.59	2.64	4,716,914
2009-04-02	2.65	2.69	2.62	2.66	10,510,609
2009-04-01	2.60	2.64	2.52	2.59	7,927,641
2009-03-31	2.40	2.58	2.38	2.54	10,366,748
2009-03-30	2.30	2.46	2.30	2.40	7,445,923
2009-03-27	2.45	2.47	2.31	2.33	8,023,549
2009-03-26	2.40	2.47	2.36	2.43	7,716,208
2009-03-25	2.43	2.50	2.36	2.41	6,404,017
2009-03-24	2.32	2.49	2.25	2.46	15,650,389
2009-03-23	2.17	2.29	2.17	2.28	7,790,319
2009-03-20	2.28	2.28	2.14	2.17	7,333,667
2009-03-19	2.33	2.35	2.25	2.26	10,314,435
2009-03-18	2.16	2.34	2.15	2.29	33,000,960
2009-03-17	2.18	2.21	2.09	2.11	15,314,712
2009-03-16	2.09	2.17	2.06	2.15	13,767,111
2009-03-13	2.01	2.11	1.99	2.06	13,740,954
2009-03-12	1.88	1.98	1.87	1.95	4,876,033
2009-03-11	1.99	2.00	1.90	1.91	7,363,094
2009-03-10	1.93	1.95	1.88	1.94	8,614,253
2009-03-09	2.01	2.01	1.84	1.92	15,335,202
2009-03-06	2.16	2.23	2.00	2.01	16,779,484
2009-03-05	2.28	2.29	2.16	2.18	9,468,703
2009-03-04	2.20	2.27	2.17	2.26	8,535,783
2009-03-03	2.16	2.24	2.07	2.20	6,565,316
2009-03-02	2.30	2.30	2.17	2.18	2,491,419
2009-02-27	2.32	2.35	2.22	2.30	2,574,249
2009-02-26	2.47	2.47	2.22	2.32	3,651,031
2009-02-25	2.35	2.47	2.35	2.42	10,532,929
2009-02-24	2.32	2.33	2.28	2.30	3,026,541
2009-02-23	2.32	2.43	2.30	2.37	5,660,732
2009-02-20	2.42	2.49	2.28	2.30	4,941,425
2009-02-19	2.51	2.52	2.42	2.47	3,317,533
2009-02-18	2.52	2.59	2.47	2.49	5,013,356
2009-02-17	2.51	2.61	2.42	2.52	5,039,512
2009-02-16	2.58	2.60	2.46	2.54	5,266,203
2009-02-13	2.67	2.75	2.55	2.56	6,281,953
2009-02-12	2.73	2.89	2.58	2.62	10,508,430
2009-02-11	2.48	2.75	2.45	2.74	4,557,794
2009-02-10	2.56	2.69	2.48	2.58	8,143,433
2009-02-09	2.34	2.57	2.29	2.56	12,099,625
2009-02-06	2.17	2.34	2.08	2.27	12,084,367
2009-02-05	1.84	1.96	1.84	1.89	2,803,119
2009-02-04	1.88	1.91	1.83	1.84	2,476,161
2009-02-03	1.76	1.86	1.76	1.85	2,323,799
2009-02-02	1.66	1.76	1.65	1.76	1,909,434
2009-01-30	1.63	1.69	1.63	1.66	2,109,968
2009-01-29	1.70	1.72	1.68	1.69	1,098,578
2009-01-23	1.70	1.70	1.63	1.64	6,229,639
2009-01-22	1.71	1.79	1.71	1.72	5,852,548
2009-01-21	1.65	1.69	1.65	1.67	816,305
2009-01-20	1.72	1.72	1.69	1.69	1,691,462
2009-01-19	1.74	1.79	1.72	1.74	1,541,062
2009-01-16	1.72	1.74	1.71	1.71	1,931,231
2009-01-15	1.76	1.78	1.72	1.72	3,448,317
2009-01-14	1.88	1.89	1.71	1.75	1,933,411
2009-01-13	1.85	1.88	1.79	1.84	1,144,353
2009-01-12	1.91	1.95	1.84	1.86	3,502,810
2009-01-09	1.96	1.99	1.91	1.95	1,325,269
2009-01-08	2.04	2.06	1.95	1.96	1,085,500
2009-01-07	2.11	2.14	2.07	2.07	1,059,343
2009-01-06	2.08	2.13	2.06	2.10	1,238,407
2009-01-05	2.11	2.17	2.03	2.10	1,531,907
2009-01-02	1.95	2.10	1.90	2.08	1,887,637
2008-12-31	1.87	1.93	1.87	1.88	172,197
2008-12-30	1.98	1.98	1.86	1.86	725,846
2008-12-29	1.91	1.93	1.90	1.91	1,708,900
2008-12-24	1.93	1.95	1.84	1.91	688,791
2008-12-23	1.91	1.97	1.88	1.88	1,041,906
2008-12-22	2.02	2.04	1.89	1.93	1,671,845
2008-12-19	2.09	2.09	2.00	2.02	1,538,882
2008-12-18	2.02	2.08	2.00	2.08	780,339
2008-12-17	2.02	2.02	1.96	1.99	935,099
2008-12-16	2.01	2.07	1.94	2.00	629,939
2008-12-15	2.02	2.05	1.94	1.99	483,897
2008-12-12	1.99	2.03	1.88	1.94	1,222,822
2008-12-11	2.21	2.21	1.97	2.05	3,097,382
2008-12-10	1.77	2.20	1.77	2.14	3,637,952
2008-12-09	1.79	1.85	1.79	1.81	1,948,669
2008-12-08	1.76	1.84	1.76	1.79	1,656,587
2008-12-05	1.69	1.74	1.66	1.74	941,639
2008-12-04	1.72	1.81	1.70	1.71	1,262,057
2008-12-03	1.73	1.78	1.69	1.75	1,155,251
2008-12-02	1.76	1.76	1.67	1.67	1,375,403
2008-12-01	1.74	1.86	1.74	1.78	3,099,561
2008-11-28	1.58	1.84	1.58	1.72	1,872,379
2008-11-27	1.58	1.63	1.56	1.61	830,496
2008-11-26	1.56	1.60	1.55	1.55	732,385
2008-11-25	1.60	1.61	1.56	1.56	767,261
2008-11-24	1.59	1.64	1.57	1.58	1,050,625
2008-11-21	1.54	1.58	1.54	1.54	1,166,150
2008-11-20	1.55	1.57	1.54	1.57	987,413
2008-11-19	1.59	1.61	1.56	1.60	501,335
2008-11-18	1.61	1.64	1.57	1.57	462,100
2008-11-17	1.69	1.70	1.59	1.66	834,832
2008-11-14	1.65	1.72	1.65	1.69	3,208,547
2008-11-13	1.56	1.65	1.54	1.61	1,098,578
2008-11-12	1.61	1.69	1.56	1.56	2,757,345
2008-11-11	1.79	1.79	1.63	1.64	3,343,690
2008-11-10	1.70	1.79	1.67	1.79	2,410,770
2008-11-07	1.56	1.64	1.54	1.63	2,109,968
2008-11-06	1.72	1.73	1.56	1.57	3,130,077
2008-11-05	1.77	1.85	1.75	1.77	2,094,710
2008-11-04	1.79	1.79	1.69	1.74	1,205,385
2008-11-03	1.73	1.86	1.73	1.79	1,381,942
2008-10-31	1.70	1.74	1.66	1.66	1,371,043
2008-10-30	1.71	1.74	1.65	1.70	1,530,163
2008-10-29	1.71	1.74	1.66	1.72	669,174
2008-10-28	1.65	1.68	1.60	1.66	2,101,250
2008-10-27	1.93	1.93	1.61	1.72	1,703,887
2008-10-24	2.06	2.06	1.85	1.94	2,000,982
2008-10-23	2.15	2.15	2.05	2.11	2,044,577
2008-10-22	2.25	2.25	2.03	2.16	1,480,029
2008-10-21	2.17	2.30	2.14	2.22	1,427,716
2008-10-20	2.10	2.15	2.06	2.13	759,523
2008-10-17	2.14	2.18	2.06	2.12	935,099
2008-10-16	2.24	2.24	2.04	2.12	1,031,007
2008-10-15	2.29	2.31	2.27	2.30	1,896,356
2008-10-14	2.17	2.37	2.17	2.36	2,491,419
2008-10-13	2.13	2.25	2.11	2.20	2,140,485
2008-10-10	2.06	2.16	2.05	2.13	4,947,964
2008-10-09	2.13	2.22	2.13	2.20	3,895,159
2008-10-08	2.20	2.25	1.94	2.09	4,156,726
2008-10-06	2.38	2.38	2.26	2.28	448,150
2008-10-03	2.39	2.39	2.36	2.38	1,347,066
2008-10-02	2.29	2.45	2.29	2.45	468,639
2008-09-30	2.33	2.33	2.16	2.30	1,811,347
2008-09-29	2.37	2.40	2.31	2.33	1,556,320
2008-09-26	2.43	2.43	2.37	2.38	1,240,260
2008-09-25	2.62	2.63	2.32	2.39	4,073,896
2008-09-24	2.68	2.74	2.59	2.62	3,293,556
2008-09-23	2.76	2.79	2.66	2.75	3,096,292
2008-09-22	2.71	2.81	2.64	2.80	2,568,800
2008-09-19	2.59	2.73	2.57	2.62	3,394,913
2008-09-18	2.57	2.59	2.48	2.54	2,016,241
2008-09-17	2.49	2.80	2.49	2.72	2,088,171
2008-09-16	2.67	2.78	2.54	2.75	5,272,742
2008-09-12	2.65	2.78	2.55	2.78	5,721,765
2008-09-11	2.75	2.75	2.57	2.61	6,345,164
2008-09-10	2.87	2.87	2.72	2.75	5,325,055
2008-09-09	3.06	3.06	2.90	2.90	3,084,303
2008-09-08	3.21	3.25	2.99	3.06	1,591,195
2008-09-05	3.21	3.26	3.16	3.22	1,004,850
2008-09-04	3.39	3.40	3.30	3.31	860,989
2008-09-03	3.41	3.52	3.38	3.43	856,629
2008-09-02	3.45	3.46	3.32	3.38	762,902
2008-09-01	3.56	3.58	3.45	3.45	1,466,951
2008-08-29	3.58	3.63	3.54	3.58	4,950,144
2008-08-28	3.67	3.67	3.54	3.58	1,181,408
2008-08-27	3.39	3.77	3.39	3.67	1,727,101
2008-08-26	3.49	3.56	3.48	3.51	276,824
2008-08-25	3.62	3.62	3.47	3.51	680,072
2008-08-22	3.67	3.67	3.67	3.67	0
2008-08-21	3.76	3.79	3.65	3.67	1,621,711
2008-08-20	3.54	3.79	3.54	3.76	1,214,104
2008-08-19	3.49	3.57	3.30	3.54	701,869
2008-08-18	3.39	3.52	3.23	3.46	1,395,020
2008-08-15	3.28	3.65	3.28	3.64	3,263,040
2008-08-14	3.03	3.28	2.93	3.25	1,639,149
2008-08-13	3.39	3.39	2.87	3.03	6,199,123
2008-08-12	3.39	3.48	3.36	3.41	4,594,849
2008-08-11	3.65	3.68	3.35	3.45	8,949,821
2008-08-08	4.09	4.22	3.64	3.64	12,576,984
2008-08-07	4.13	4.40	4.08	4.09	1,238,080
2008-08-05	4.40	4.40	4.08	4.13	5,843,829
2008-08-04	4.58	4.59	4.45	4.45	1,137,813
2008-08-01	4.45	4.59	4.41	4.58	492,616
2008-07-31	4.56	4.62	4.55	4.62	549,289
2008-07-30	4.56	4.59	4.51	4.55	695,330
2008-07-29	4.50	4.54	4.50	4.51	176,557
2008-07-28	4.68	4.68	4.55	4.61	2,798,760
2008-07-25	4.67	4.73	4.62	4.73	662,634
2008-07-24	4.77	4.82	4.73	4.73	930,740
2008-07-23	4.80	4.90	4.79	4.88	553,648
2008-07-22	4.82	4.83	4.77	4.81	239,769
2008-07-21	4.91	4.95	4.79	4.83	261,566
2008-07-18	4.98	5.05	4.86	4.87	623,399
2008-07-17	4.99	5.04	4.96	5.02	601,602
2008-07-16	4.95	5.05	4.93	4.95	1,442,974
2008-07-15	4.75	4.90	4.75	4.88	459,920
2008-07-14	5.00	5.05	4.87	4.94	1,020,108
2008-07-11	5.00	5.00	4.83	4.92	1,314,371
2008-07-10	4.86	4.90	4.78	4.86	1,323,090
2008-07-09	4.61	4.91	4.61	4.86	2,949,161
2008-07-08	4.74	4.74	4.46	4.62	2,314,862
2008-07-07	4.36	4.70	4.36	4.53	1,081,141
2008-07-04	4.34	4.45	4.27	4.38	871,888
2008-07-03	4.50	4.50	4.32	4.34	368,372
2008-07-02	4.42	4.54	4.36	4.50	1,887,637
2008-06-30	4.32	4.46	4.32	4.45	1,815,706
2008-06-27	4.31	4.44	4.31	4.44	540,570
2008-06-26	4.37	4.49	4.37	4.48	1,724,158
2008-06-25	4.45	4.56	4.40	4.48	843,551
2008-06-24	4.57	4.66	4.42	4.45	2,855,433
2008-06-23	4.66	4.66	4.54	4.57	3,012,726
2008-06-20	4.55	4.73	4.55	4.73	2,942,622
2008-06-19	4.55	4.62	4.47	4.62	4,088,064
2008-06-18	4.53	4.64	4.51	4.59	1,929,052
2008-06-17	4.61	4.61	4.52	4.54	220,151
2008-06-16	4.57	4.70	4.57	4.59	1,654,407
2008-06-13	4.63	4.67	4.54	4.62	1,918,153
2008-06-12	4.39	4.68	4.39	4.67	2,046,757
2008-06-11	4.45	4.53	4.44	4.51	782,519
2008-06-10	4.46	4.59	4.46	4.51	831,563
2008-06-06	4.75	4.75	4.59	4.63	2,720,290
2008-06-05	4.68	4.77	4.55	4.68	3,685,906
2008-06-04	4.36	4.68	4.36	4.68	1,990,084
2008-06-03	4.45	4.47	4.32	4.45	884,966
2008-06-02	4.40	4.53	4.34	4.49	621,220
2008-05-30	4.39	4.63	4.25	4.25	4,263,532
2008-05-29	4.75	4.75	4.31	4.40	1,617,352
2008-05-28	4.59	4.66	4.58	4.65	1,323,090
2008-05-27	4.51	4.64	4.51	4.54	738,925
2008-05-26	4.59	4.62	4.46	4.50	1,203,205
2008-05-23	4.86	4.87	4.73	4.77	2,343,199
2008-05-22	4.77	4.89	4.66	4.78	2,657,078
2008-05-21	5.12	5.12	4.66	4.77	4,577,412
2008-05-20	4.95	5.12	4.84	5.12	5,608,419
2008-05-19	4.84	4.86	4.80	4.85	4,583,951
2008-05-16	4.66	4.68	4.50	4.54	1,462,592
2008-05-15	4.68	4.72	4.56	4.64	2,809,659
2008-05-14	4.59	4.59	4.47	4.51	3,764,376
2008-05-13	4.64	4.73	4.31	4.55	7,993,033
2008-05-09	4.59	4.81	4.47	4.54	4,743,070
2008-05-08	4.06	4.74	4.00	4.73	6,907,532
2008-05-07	4.40	4.40	3.94	4.04	2,901,599
2008-05-06	4.47	4.51	4.33	4.46	823,934
2008-05-05	4.27	4.55	4.23	4.53	2,572,069
2008-05-02	4.14	4.31	4.14	4.24	839,192
2008-04-30	3.96	4.13	3.95	4.13	1,595,555
2008-04-29	4.08	4.08	3.85	3.94	3,393,824
2008-04-28	4.02	4.17	3.90	4.13	4,060,818
2008-04-25	3.81	4.07	3.66	3.95	7,791,409
2008-04-24	3.35	3.67	3.20	3.64	7,679,153
2008-04-23	2.98	3.22	2.97	3.20	6,026,925
2008-04-22	3.00	3.00	2.92	2.96	2,713,751
2008-04-21	3.03	3.06	2.97	3.00	1,403,739
2008-04-18	3.04	3.08	2.96	2.97	2,524,115
2008-04-17	3.11	3.13	3.01	3.03	3,302,275
2008-04-16	2.86	3.16	2.86	3.03	8,287,295
2008-04-15	2.77	2.86	2.76	2.84	2,648,359
2008-04-14	2.74	2.80	2.70	2.77	3,073,405
2008-04-11	2.74	2.79	2.72	2.75	10,728,581
2008-04-10	2.84	2.89	2.65	2.67	18,921,059
2008-04-09	2.68	2.70	2.62	2.63	2,521,736
2008-04-08	2.50	2.69	2.50	2.64	35,973,009
2008-04-07	2.57	2.68	2.55	2.59	4,440,089
2008-04-03	2.55	2.62	2.46	2.56	1,922,513
2008-04-02	2.79	2.79	2.55	2.57	2,151,383
2008-04-01	2.76	2.76	2.66	2.71	472,999
2008-03-31	2.55	2.78	2.55	2.75	2,208,056
2008-03-28	2.62	2.66	2.55	2.55	677,892
2008-03-27	2.62	2.63	2.60	2.62	394,529
2008-03-26	2.69	2.69	2.50	2.61	2,578,608
2008-03-25	2.11	2.73	2.11	2.71	6,233,999
2008-03-20	2.02	2.20	1.93	2.10	895,864
2008-03-19	2.34	2.34	1.93	2.08	1,691,462
2008-03-18	2.39	2.40	2.20	2.25	1,294,753
2008-03-17	2.62	2.62	2.43	2.43	610,321
2008-03-14	2.55	2.55	2.28	2.41	1,050,625
2008-03-13	2.74	2.74	2.55	2.57	658,275
2008-03-12	2.98	2.98	2.73	2.74	1,264,237
2008-03-11	3.07	3.07	2.75	2.82	588,524
2008-03-10	3.19	3.19	3.07	3.07	2,057,655
2008-03-07	3.21	3.21	3.20	3.20	433,764
2008-03-06	3.33	3.33	3.21	3.21	736,745
2008-03-05	3.31	3.39	3.28	3.28	331,317
2008-03-04	3.42	3.42	3.28	3.28	422,865
2008-03-03	3.44	3.47	3.39	3.43	80,649
2008-02-29	3.35	3.49	3.30	3.48	854,450
2008-02-28	3.39	3.39	3.35	3.35	209,253
2008-02-27	3.39	3.39	3.35	3.39	501,335
2008-02-26	3.39	3.39	3.31	3.36	688,791
2008-02-25	3.41	3.49	3.39	3.40	1,386,301
2008-02-22	3.42	3.47	3.41	3.47	438,123
2008-02-21	3.41	3.44	3.39	3.44	204,893
2008-02-20	3.40	3.41	3.40	3.40	26,156
2008-02-19	3.38	3.49	3.35	3.40	298,621
2008-02-18	3.38	3.40	3.38	3.40	13,078
2008-02-15	3.35	3.52	3.35	3.51	93,727
2008-02-14	3.39	3.41	3.27	3.35	143,861
2008-02-13	3.12	3.31	3.12	3.22	106,806
2008-02-12	3.12	3.32	3.12	3.25	87,188
2008-02-11	3.21	3.30	3.21	3.23	115,525
2008-02-06	3.21	3.21	3.12	3.12	231,050
2008-02-05	3.36	3.36	3.26	3.30	409,787
2008-02-04	3.39	3.44	3.35	3.36	200,534
2008-02-01	3.31	3.43	3.29	3.30	523,132
2008-01-31	3.35	3.39	3.22	3.31	483,897
2008-01-30	3.58	3.58	3.24	3.31	279,004
2008-01-29	3.54	3.54	3.39	3.39	261,566
2008-01-28	3.39	3.55	3.26	3.45	126,423
2008-01-25	3.30	3.53	3.30	3.48	364,013
2008-01-24	3.58	3.62	3.26	3.26	455,561
2008-01-23	3.66	3.66	3.51	3.62	420,685
2008-01-22	3.67	3.67	3.21	3.48	401,068
2008-01-21	3.67	4.22	3.49	3.65	372,732
2008-01-18	3.21	3.45	3.21	3.30	187,455
2008-01-17	3.13	3.26	3.05	3.26	219,061
2008-01-16	3.35	3.39	3.21	3.21	725,846
2008-01-15	3.56	3.57	3.40	3.43	342,216
2008-01-14	3.69	3.69	3.48	3.48	1,180,468
2008-01-11	3.87	3.90	3.82	3.82	317,149
2008-01-10	4.01	4.01	3.93	3.94	453,381
2008-01-09	3.99	4.08	3.94	4.04	749,823
2008-01-08	4.02	4.09	3.95	4.02	658,275
2008-01-07	4.04	4.06	3.95	3.98	771,620
2008-01-04	4.13	4.17	4.06	4.12	743,284
2008-01-03	4.13	4.13	4.08	4.13	1,669,665
2008-01-02	4.33	4.33	4.17	4.17	627,759
2007-12-31	4.13	4.34	4.12	4.25	1,434,255
2007-12-28	4.06	4.15	4.06	4.15	1,109,477
2007-12-27	4.13	4.22	4.13	4.14	281,183
2007-12-24	4.14	4.39	4.05	4.05	220,151
2007-12-21	4.06	4.42	4.04	4.04	444,662
2007-12-20	3.95	3.99	3.90	3.95	5,451,479
2007-12-19	4.27	4.27	3.93	3.93	2,101,250
2007-12-18	3.99	4.31	3.99	4.22	1,667,485
2007-12-17	4.05	4.13	3.96	4.13	889,325
2007-12-14	4.17	4.40	4.02	4.20	2,799,850
2007-12-13	4.27	4.27	3.85	4.14	2,860,882
2007-12-12	4.36	4.37	4.31	4.31	592,883
2007-12-11	4.31	4.40	4.31	4.40	767,261
2007-12-10	4.37	4.40	4.21	4.29	488,257
2007-12-07	4.48	4.48	4.27	4.35	492,616
2007-12-06	4.40	4.52	4.34	4.48	1,198,846
2007-12-05	4.50	4.50	4.28	4.34	850,090
2007-12-04	4.59	4.59	4.44	4.44	1,215,193
2007-12-03	4.61	4.63	4.58	4.58	3,304,455
2007-11-30	4.59	4.86	4.17	4.77	3,114,669
2007-11-29	4.39	4.49	4.31	4.40	505,695
2007-11-28	4.22	4.28	4.04	4.20	2,602,585
2007-11-27	4.34	4.41	4.22	4.27	937,279
2007-11-26	4.68	4.68	4.51	4.52	427,225
2007-11-23	4.63	4.83	4.48	4.55	895,864
2007-11-22	4.89	4.89	4.59	4.65	1,281,675
2007-11-21	5.51	5.51	4.91	5.07	847,911
2007-11-20	5.41	5.49	5.41	5.49	601,602
2007-11-19	5.60	5.69	5.57	5.58	588,524
2007-11-16	5.71	5.73	5.60	5.62	4,372,518
2007-11-15	6.15	6.15	5.84	5.84	289,902
2007-11-14	5.73	6.06	5.73	5.96	1,493,108
2007-11-13	5.69	5.69	5.52	5.60	357,474
2007-11-12	5.59	5.76	5.50	5.76	1,329,629
2007-11-09	5.78	5.91	5.69	5.76	1,556,320
2007-11-08	5.84	5.84	5.51	5.65	1,044,085
2007-11-07	5.78	5.78	5.62	5.67	3,365,487
2007-11-06	5.58	5.96	5.40	5.69	5,226,968
2007-11-05	5.47	5.47	5.39	5.40	377,091
2007-11-02	5.40	5.48	5.40	5.47	202,713
2007-11-01	5.41	5.51	5.41	5.48	296,441
2007-10-31	5.41	5.46	5.40	5.43	728,026
2007-10-30	5.75	5.75	5.37	5.45	698,600
2007-10-29	5.45	5.87	5.45	5.75	632,118
2007-10-26	5.37	5.53	5.37	5.45	359,653
2007-10-25	5.42	5.51	5.32	5.37	2,521,936
2007-10-24	5.50	5.64	5.32	5.40	588,524
2007-10-23	5.51	5.54	5.37	5.48	3,245,603
2007-10-22	5.84	5.84	5.37	5.46	1,902,895
2007-10-18	5.87	5.89	5.78	5.83	871,888
2007-10-17	6.15	6.17	5.87	5.88	1,551,960
2007-10-16	6.51	6.51	5.96	6.21	1,120,376
2007-10-15	5.96	6.61	5.96	6.40	1,449,513
2007-10-12	5.96	6.06	5.86	6.06	2,840,175
2007-10-11	5.93	6.06	5.84	5.96	3,552,943
2007-10-10	5.78	5.93	5.73	5.93	6,810,535
2007-10-09	5.23	5.73	5.18	5.71	3,747,483
2007-10-08	5.14	5.30	5.05	5.25	1,295,298
2007-10-05	5.05	5.41	4.94	5.14	2,133,945
2007-10-04	4.95	5.05	4.73	4.95	1,728,517
2007-10-03	5.14	5.14	4.86	4.99	2,925,184
2007-10-02	5.32	5.32	5.12	5.23	1,874,559
2007-09-28	5.53	5.53	5.28	5.29	9,486,141
2007-09-27	5.55	5.55	5.14	5.46	3,171,492
2007-09-25	5.41	5.41	5.32	5.37	1,239,170
2007-09-24	5.60	5.60	5.14	5.51	3,615,065
2007-09-21	5.53	5.69	5.52	5.60	3,862,463
2007-09-20	5.55	5.55	5.42	5.50	5,194,272
2007-09-19	5.51	5.62	5.47	5.53	4,030,302
2007-09-18	5.51	5.58	5.51	5.52	1,235,901
2007-09-17	5.55	5.60	5.41	5.51	1,619,531
2007-09-14	5.87	5.87	5.56	5.57	1,314,371
2007-09-13	5.83	5.88	5.70	5.76	3,537,685
2007-09-12	5.64	5.96	5.60	5.66	3,273,939
2007-09-11	5.13	5.62	5.05	5.46	4,823,720
2007-09-10	5.14	5.14	4.91	4.95	1,556,320
2007-09-07	4.95	5.15	4.95	5.03	3,954,012
2007-09-06	4.68	4.95	4.68	4.85	3,598,717
2007-09-05	4.64	4.78	4.54	4.66	4,847,697
2007-09-04	4.31	4.68	4.30	4.64	4,605,748
2007-09-03	4.31	4.33	4.22	4.22	1,275,136
2007-08-31	4.26	4.31	4.22	4.31	874,067
2007-08-30	4.30	4.30	4.17	4.27	551,469
2007-08-29	4.27	4.27	4.05	4.16	1,560,679
2007-08-28	4.40	4.40	4.27	4.27	3,448,317
2007-08-27	4.22	4.36	4.18	4.31	5,844,919
2007-08-24	4.22	4.31	4.21	4.22	6,639,427
2007-08-23	4.04	4.31	4.04	4.22	3,667,378
2007-08-22	3.99	4.11	3.95	4.03	1,222,822
2007-08-21	3.90	4.08	3.85	4.04	2,508,857
2007-08-20	3.67	3.85	3.64	3.76	2,236,392
2007-08-17	3.84	3.95	3.39	3.53	3,507,169
2007-08-16	4.13	4.13	3.76	3.84	4,187,242
2007-08-15	4.36	4.37	3.93	4.17	1,676,204
2007-08-14	4.38	4.39	4.37	4.39	490,437
2007-08-13	4.31	4.39	4.31	4.37	756,362
2007-08-10	4.25	4.39	4.23	4.31	316,059
2007-08-09	4.45	4.50	4.35	4.40	1,909,434
2007-08-08	4.37	4.39	4.30	4.31	2,192,798
2007-08-07	4.40	4.55	4.34	4.39	1,885,457
2007-08-06	4.43	4.45	4.22	4.29	154,760
2007-08-03	4.27	4.53	4.27	4.46	2,500,138
2007-08-02	4.35	4.36	4.11	4.22	1,825,515
2007-08-01	4.31	4.50	4.20	4.36	738,925
2007-07-31	4.40	4.75	4.40	4.50	3,982,348
2007-07-30	4.31	4.36	4.09	4.34	2,050,026
2007-07-27	4.45	4.50	4.33	4.35	1,645,688
2007-07-26	4.63	4.70	4.46	4.54	2,081,632
2007-07-25	4.68	4.71	4.61	4.63	1,558,499
2007-07-24	4.70	4.85	4.66	4.69	4,745,250
2007-07-23	4.70	4.73	4.62	4.66	1,998,803
2007-07-20	4.62	4.75	4.59	4.75	1,844,043
2007-07-19	4.59	4.75	4.59	4.62	4,335,463
2007-07-18	4.50	4.77	4.50	4.70	5,364,290
2007-07-17	4.48	4.65	4.36	4.59	3,618,335
2007-07-16	4.59	4.59	4.32	4.37	1,120,376
2007-07-13	4.49	4.75	4.49	4.59	3,269,580
2007-07-12	4.59	4.75	4.48	4.49	2,624,382
2007-07-11	4.59	4.75	4.59	4.63	2,027,139
2007-07-10	4.91	5.05	4.68	4.75	2,083,812
2007-07-09	4.59	4.86	4.33	4.80	3,605,256
2007-07-06	4.36	4.89	4.31	4.40	6,328,817
2007-07-05	3.85	4.30	3.81	4.27	7,131,513
2007-07-04	3.58	3.90	3.58	3.83	8,767,923
2007-07-03	3.18	3.64	3.18	3.60	22,627,673
2007-06-29	3.18	3.25	3.16	3.18	5,356,661
2007-06-28	3.17	3.20	3.17	3.18	6,127,192
2007-06-27	3.21	3.25	3.14	3.17	13,900,074
2007-06-26	3.22	3.28	3.20	3.21	7,609,402
2007-06-25	3.21	3.27	3.20	3.22	10,390,725
2007-06-22	3.21	3.31	3.19	3.28	10,509,519
2007-06-21	3.21	3.37	3.17	3.21	18,139,629
2007-06-20	3.24	3.25	3.17	3.20	12,767,709
2007-06-18	3.30	3.31	3.12	3.25	42,426,070
2007-06-15	2.62	3.39	2.61	3.31	198,218,287