Modern Innovative Digital Technology Company Limited (BM): O HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• ESS
• Webb-site Reports
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	02322	2003-04-09			Docs

• Buybacks
• Outstanding
• Short
• CCASS
• Total return
• Compare returns
• Prices
• Events
• Dealings
• Quote

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-05-29	0	0.093	0.091	0.093	0.090	0.096	736,000	68,544	0.0931	0.093	0.091	0.093	0.090	0.096	736,000	0.0931	-2.11%
2026-05-28	0	0.095	0.090	0.095	0.089	0.099	448,000	42,224	0.0943	0.095	0.090	0.095	0.089	0.099	448,000	0.0943	-1.04%
2026-05-27	0	0.096	0.093	0.096	0.092	0.098	512,000	47,680	0.0931	0.096	0.093	0.096	0.092	0.098	512,000	0.0931	1.05%
2026-05-26	0	0.095	0.092	0.095	0.089	0.100	5,984,000	570,776	0.0954	0.095	0.092	0.095	0.089	0.100	5,984,000	0.0954	-5.00%
2026-05-22	0	0.100	0.096	0.100	0.093	0.103	1,008,000	98,304	0.0975	0.100	0.096	0.100	0.093	0.103	1,008,000	0.0975	6.38%
2026-05-21	0	0.094	0.093	0.094	0.093	0.104	856,000	81,008	0.0946	0.094	0.093	0.094	0.093	0.104	856,000	0.0946	-7.84%
2026-05-20	0	0.102	0.095	0.102	0.095	0.102	56,000	5,376	0.0960	0.102	0.095	0.102	0.095	0.102	56,000	0.0960	2.00%
2026-05-19	0	0.100	0.096	0.100	-	-	0	0	-	0.100	0.096	0.100	-	-	0	-	0.00%
2026-05-18	0	0.100	0.096	0.100	0.096	0.103	112,000	11,168	0.0997	0.100	0.096	0.100	0.096	0.103	112,000	0.0997	0.00%
2026-05-15	0	0.100	0.097	0.100	0.097	0.108	1,848,000	192,272	0.1040	0.100	0.097	0.100	0.097	0.108	1,848,000	0.1040	-2.91%
2026-05-14	0	0.103	0.096	0.103	0.096	0.103	2,024,000	195,704	0.0967	0.103	0.096	0.103	0.096	0.103	2,024,000	0.0967	0.00%
2026-05-13	0	0.103	0.099	0.103	0.099	0.103	1,080,000	109,016	0.1009	0.103	0.099	0.103	0.099	0.103	1,080,000	0.1009	0.00%
2026-05-12	0	0.103	0.102	0.104	0.101	0.104	696,000	70,744	0.1016	0.103	0.102	0.104	0.101	0.104	696,000	0.1016	0.00%
2026-05-11	0	0.103	0.101	0.103	0.099	0.103	2,928,000	295,448	0.1009	0.103	0.101	0.103	0.099	0.103	2,928,000	0.1009	0.98%
2026-05-08	0	0.102	0.100	0.102	0.102	0.103	888,000	91,448	0.1030	0.102	0.100	0.102	0.102	0.103	888,000	0.1030	-0.97%
2026-05-07	0	0.103	0.100	0.103	0.098	0.104	1,424,000	141,744	0.0995	0.103	0.100	0.103	0.098	0.104	1,424,000	0.0995	-0.96%
2026-05-06	0	0.104	0.100	0.104	0.099	0.105	3,608,000	363,368	0.1007	0.104	0.100	0.104	0.099	0.105	3,608,000	0.1007	-0.95%
2026-05-05	0	0.105	0.099	0.105	0.103	0.109	1,024,000	109,304	0.1067	0.105	0.099	0.105	0.103	0.109	1,024,000	0.1067	2.94%
2026-05-04	0	0.102	0.096	0.102	0.096	0.105	1,872,000	190,184	0.1016	0.102	0.096	0.102	0.096	0.105	1,872,000	0.1016	0.00%
2026-04-30	0	0.102	0.098	0.102	0.100	0.109	2,888,000	296,840	0.1028	0.102	0.098	0.102	0.100	0.109	2,888,000	0.1028	-3.77%
2026-04-29	0	0.106	0.099	0.106	0.106	0.108	880,000	94,040	0.1069	0.106	0.099	0.106	0.106	0.108	880,000	0.1069	1.92%
2026-04-28	0	0.104	0.097	0.104	0.100	0.109	480,000	50,376	0.1050	0.104	0.097	0.104	0.100	0.109	480,000	0.1050	1.96%
2026-04-27	0	0.102	0.099	0.102	0.097	0.109	4,528,000	456,144	0.1007	0.102	0.099	0.102	0.097	0.109	4,528,000	0.1007	0.99%
2026-04-24	0	0.101	0.096	0.101	0.091	0.117	21,320,000	2,171,096	0.1018	0.101	0.096	0.101	0.091	0.117	21,320,000	0.1018	10.99%
2026-04-23	0	0.091	0.088	0.091	0.091	0.093	3,272,000	302,104	0.0923	0.091	0.088	0.091	0.091	0.093	3,272,000	0.0923	-3.19%
2026-04-22	0	0.094	0.089	0.094	0.089	0.096	656,000	58,824	0.0897	0.094	0.089	0.094	0.089	0.096	656,000	0.0897	2.17%
2026-04-21	0	0.092	0.090	0.092	0.088	0.093	3,072,000	275,504	0.0897	0.092	0.090	0.092	0.088	0.093	3,072,000	0.0897	4.55%
2026-04-20	0	0.088	0.083	0.088	0.083	0.088	280,000	24,120	0.0861	0.088	0.083	0.088	0.083	0.088	280,000	0.0861	0.00%
2026-04-17	0	0.088	0.086	0.088	0.075	0.089	3,592,000	297,600	0.0829	0.088	0.086	0.088	0.075	0.089	3,592,000	0.0829	-2.22%
2026-04-16	0	0.090	0.077	0.090	0.080	0.090	2,432,000	195,512	0.0804	0.090	0.077	0.090	0.080	0.090	2,432,000	0.0804	-1.10%
2026-04-15	0	0.091	0.088	0.092	0.091	0.093	1,856,000	168,984	0.0910	0.091	0.088	0.092	0.091	0.093	1,856,000	0.0910	1.11%
2026-04-14	0	0.090	0.088	0.090	0.089	0.096	248,000	22,304	0.0899	0.090	0.088	0.090	0.089	0.096	248,000	0.0899	0.00%
2026-04-13	0	0.090	0.085	0.090	0.080	0.090	7,664,000	639,656	0.0835	0.090	0.085	0.090	0.080	0.090	7,664,000	0.0835	-1.10%
2026-04-10	0	0.091	0.089	0.091	0.089	0.091	1,016,000	90,624	0.0892	0.091	0.089	0.091	0.089	0.091	1,016,000	0.0892	0.00%
2026-04-09	0	0.091	0.088	0.091	0.090	0.091	224,000	20,168	0.0900	0.091	0.088	0.091	0.090	0.091	224,000	0.0900	1.11%
2026-04-08	0	0.090	0.087	0.090	0.086	0.090	840,000	73,248	0.0872	0.090	0.087	0.090	0.086	0.090	840,000	0.0872	4.65%
2026-04-02	0	0.086	0.082	0.086	0.084	0.087	2,944,000	249,800	0.0849	0.086	0.082	0.086	0.084	0.087	2,944,000	0.0849	1.18%
2026-04-01	0	0.085	0.085	0.089	0.085	0.093	1,936,000	170,872	0.0883	0.085	0.085	0.089	0.085	0.093	1,936,000	0.0883	-2.30%
2026-03-31	0	0.087	0.084	0.087	0.083	0.089	728,000	61,152	0.0840	0.087	0.084	0.087	0.083	0.089	728,000	0.0840	4.82%
2026-03-30	0	0.083	0.086	0.088	0.081	0.097	2,400,000	207,880	0.0866	0.083	0.086	0.088	0.081	0.097	2,400,000	0.0866	-7.78%
2026-03-27	0	0.090	0.088	0.090	0.083	0.091	2,952,000	258,592	0.0876	0.090	0.088	0.090	0.083	0.091	2,952,000	0.0876	4.65%
2026-03-26	0	0.086	0.080	0.086	0.077	0.088	680,000	55,192	0.0812	0.086	0.080	0.086	0.077	0.088	680,000	0.0812	1.18%
2026-03-25	0	0.085	0.084	0.086	0.085	0.086	256,000	21,968	0.0858	0.085	0.084	0.086	0.085	0.086	256,000	0.0858	-1.16%
2026-03-24	0	0.086	0.086	0.087	0.080	0.090	8,960,000	748,544	0.0835	0.086	0.086	0.087	0.080	0.090	8,960,000	0.0835	-5.49%
2026-03-23	0	0.091	0.091	0.095	0.090	0.101	4,728,000	453,336	0.0959	0.091	0.091	0.095	0.090	0.101	4,728,000	0.0959	-8.08%
2026-03-20	0	0.099	0.099	0.101	0.096	0.100	512,000	50,184	0.0980	0.099	0.099	0.101	0.096	0.100	512,000	0.0980	-1.00%
2026-03-19	0	0.100	0.100	0.102	0.099	0.103	1,152,000	118,184	0.1026	0.100	0.100	0.102	0.099	0.103	1,152,000	0.1026	1.01%
2026-03-18	0	0.099	0.099	0.101	0.099	0.102	736,000	74,760	0.1016	0.099	0.099	0.101	0.099	0.102	736,000	0.1016	-2.94%
2026-03-17	0	0.102	0.099	0.102	0.100	0.103	1,848,000	189,448	0.1025	0.102	0.099	0.102	0.100	0.103	1,848,000	0.1025	2.00%
2026-03-16	0	0.100	0.100	0.102	0.099	0.104	296,000	30,208	0.1021	0.100	0.100	0.102	0.099	0.104	296,000	0.1021	-1.96%
2026-03-13	0	0.102	0.099	0.102	0.099	0.104	2,824,000	283,072	0.1002	0.102	0.099	0.102	0.099	0.104	2,824,000	0.1002	0.99%
2026-03-12	0	0.101	0.101	0.104	0.101	0.108	512,000	51,768	0.1011	0.101	0.101	0.104	0.101	0.108	512,000	0.1011	-2.88%
2026-03-11	0	0.104	0.101	0.106	0.101	0.105	136,000	13,800	0.1015	0.104	0.101	0.106	0.101	0.105	136,000	0.1015	2.97%
2026-03-10	0	0.101	0.101	0.105	0.100	0.111	1,544,700	160,239	0.1037	0.101	0.101	0.105	0.100	0.111	1,544,700	0.1037	0.00%
2026-03-09	0	0.101	0.101	0.105	0.101	0.105	2,352,000	239,720	0.1019	0.101	0.101	0.105	0.101	0.105	2,352,000	0.1019	-3.81%
2026-03-06	0	0.105	0.105	0.106	0.103	0.106	1,216,000	127,328	0.1047	0.105	0.105	0.106	0.103	0.106	1,216,000	0.1047	1.94%
2026-03-05	0	0.103	0.100	0.104	0.101	0.103	1,048,000	106,184	0.1013	0.103	0.100	0.104	0.101	0.103	1,048,000	0.1013	3.00%
2026-03-04	0	0.100	0.100	0.101	0.100	0.104	2,032,000	205,624	0.1012	0.100	0.100	0.101	0.100	0.104	2,032,000	0.1012	-1.96%
2026-03-03	0	0.102	0.101	0.102	0.102	0.106	2,032,000	209,048	0.1029	0.102	0.101	0.102	0.102	0.106	2,032,000	0.1029	-1.92%
2026-03-02	0	0.104	0.104	0.108	0.101	0.105	1,448,000	151,304	0.1045	0.104	0.104	0.108	0.101	0.105	1,448,000	0.1045	-1.89%
2026-02-27	0	0.106	0.104	0.107	0.104	0.107	5,648,000	597,904	0.1059	0.106	0.104	0.107	0.104	0.107	5,648,000	0.1059	1.92%
2026-02-26	0	0.104	0.104	0.108	0.104	0.112	736,000	77,136	0.1048	0.104	0.104	0.108	0.104	0.112	736,000	0.1048	0.97%
2026-02-25	0	0.103	0.104	0.109	0.103	0.108	2,008,000	211,216	0.1052	0.103	0.104	0.109	0.103	0.108	2,008,000	0.1052	-4.63%
2026-02-24	0	0.108	0.104	0.107	0.102	0.108	3,016,000	311,960	0.1034	0.108	0.104	0.107	0.102	0.108	3,016,000	0.1034	2.86%
2026-02-23	0	0.105	0.105	0.112	0.104	0.115	6,584,000	706,272	0.1073	0.105	0.105	0.112	0.104	0.115	6,584,000	0.1073	-1.87%
2026-02-20	0	0.107	0.104	0.107	0.105	0.116	1,368,000	147,984	0.1082	0.107	0.104	0.107	0.105	0.116	1,368,000	0.1082	2.88%
2026-02-16	0	0.104	0.104	0.115	-	-	0	0	-	0.104	0.104	0.115	-	-	0	-	0.00%
2026-02-13	0	0.104	0.104	0.108	0.104	0.112	8,628,000	922,440	0.1069	0.104	0.104	0.108	0.104	0.112	8,628,000	0.1069	-7.14%
2026-02-12	0	0.112	0.110	0.112	0.109	0.116	3,936,000	438,072	0.1113	0.112	0.110	0.112	0.109	0.116	3,936,000	0.1113	-1.75%
2026-02-11	0	0.114	0.111	0.114	0.111	0.115	2,728,000	308,696	0.1132	0.114	0.111	0.114	0.111	0.115	2,728,000	0.1132	0.88%
2026-02-10	0	0.113	0.112	0.114	0.113	0.121	1,296,000	147,536	0.1138	0.113	0.112	0.114	0.113	0.121	1,296,000	0.1138	-0.88%
2026-02-09	0	0.114	0.113	0.117	0.111	0.118	3,344,000	386,472	0.1156	0.114	0.113	0.117	0.111	0.118	3,344,000	0.1156	-3.39%
2026-02-06	0	0.118	0.111	0.121	0.116	0.122	2,024,000	237,336	0.1173	0.118	0.111	0.121	0.116	0.122	2,024,000	0.1173	1.72%
2026-02-05	0	0.116	0.116	0.117	0.115	0.122	1,960,000	226,936	0.1158	0.116	0.116	0.117	0.115	0.122	1,960,000	0.1158	-0.85%
2026-02-04	0	0.117	0.114	0.117	0.112	0.118	4,648,000	536,648	0.1155	0.117	0.114	0.117	0.112	0.118	4,648,000	0.1155	1.74%
2026-02-03	0	0.115	0.113	0.117	0.112	0.128	23,192,000	2,791,048	0.1203	0.115	0.113	0.117	0.112	0.128	23,192,000	0.1203	-3.36%
2026-02-02	0	0.119	0.117	0.122	0.116	0.122	11,896,000	1,428,200	0.1201	0.119	0.117	0.122	0.116	0.122	11,896,000	0.1201	0.85%
2026-01-30	0	0.118	0.118	0.122	0.116	0.120	10,064,000	1,194,056	0.1186	0.118	0.118	0.122	0.116	0.120	10,064,000	0.1186	-1.67%
2026-01-29	0	0.120	0.118	0.121	0.117	0.121	21,664,000	2,566,648	0.1185	0.120	0.118	0.121	0.117	0.121	21,664,000	0.1185	0.84%
2026-01-28	0	0.119	0.116	0.119	0.107	0.126	19,024,000	2,144,712	0.1127	0.119	0.116	0.119	0.107	0.126	19,024,000	0.1127	-1.65%
2026-01-27	0	0.121	0.119	0.120	0.116	0.122	10,856,000	1,292,760	0.1191	0.121	0.119	0.120	0.116	0.122	10,856,000	0.1191	1.68%
2026-01-26	0	0.119	0.115	0.119	0.116	0.121	10,504,000	1,243,232	0.1184	0.119	0.115	0.119	0.116	0.121	10,504,000	0.1184	2.59%
2026-01-23	0	0.116	0.114	0.117	0.110	0.128	32,936,000	3,795,152	0.1152	0.116	0.114	0.117	0.110	0.128	32,936,000	0.1152	-9.38%
2026-01-22	0	0.128	0.127	0.130	0.127	0.158	48,384,000	6,514,112	0.1346	0.128	0.127	0.130	0.127	0.158	48,384,000	0.1346	-11.72%
2026-01-21	0	0.145	0.140	0.147	0.137	0.146	65,448,000	9,132,696	0.1395	0.145	0.140	0.147	0.137	0.146	65,448,000	0.1395	7.41%
2026-01-20	0	0.135	0.133	0.135	0.133	0.136	15,376,000	2,059,432	0.1339	0.135	0.133	0.135	0.133	0.136	15,376,000	0.1339	0.75%
2026-01-19	0	0.134	0.132	0.134	0.130	0.138	24,520,000	3,287,712	0.1341	0.134	0.132	0.134	0.130	0.138	24,520,000	0.1341	2.29%
2026-01-16	0	0.131	0.127	0.131	0.128	0.136	10,160,000	1,312,568	0.1292	0.131	0.127	0.131	0.128	0.136	10,160,000	0.1292	1.55%
2026-01-15	0	0.129	0.126	0.129	0.125	0.137	30,320,000	3,876,160	0.1278	0.129	0.126	0.129	0.125	0.137	30,320,000	0.1278	-3.73%
2026-01-14	0	0.134	0.130	0.134	0.130	0.138	3,920,000	513,496	0.1310	0.134	0.130	0.134	0.130	0.138	3,920,000	0.1310	1.52%
2026-01-13	0	0.132	0.129	0.132	0.129	0.134	27,712,000	3,625,144	0.1308	0.132	0.129	0.132	0.129	0.134	27,712,000	0.1308	8.20%
2026-01-09	0	0.122	0.121	0.123	0.119	0.127	14,160,000	1,718,072	0.1213	0.122	0.121	0.123	0.119	0.127	14,160,000	0.1213	1.67%
2026-01-08	0	0.120	0.120	0.122	0.119	0.127	13,328,000	1,602,352	0.1202	0.120	0.120	0.122	0.119	0.127	13,328,000	0.1202	-1.64%
2026-01-07	0	0.122	0.117	0.122	0.117	0.126	5,584,000	667,072	0.1195	0.122	0.117	0.122	0.117	0.126	5,584,000	0.1195	5.17%
2026-01-06	0	0.116	0.116	0.118	0.116	0.133	27,048,000	3,323,560	0.1229	0.116	0.116	0.118	0.116	0.133	27,048,000	0.1229	-10.77%
2026-01-05	0	0.130	0.129	0.131	0.128	0.136	40,592,000	5,323,304	0.1311	0.130	0.129	0.131	0.128	0.136	40,592,000	0.1311	5.69%
2025-12-31	0	0.123	0.121	0.123	0.121	0.123	7,048,700	858,982	0.1219	0.123	0.121	0.123	0.121	0.123	7,048,700	0.1219	1.65%
2025-12-30	0	0.121	0.118	0.121	0.112	0.121	22,496,000	2,648,528	0.1177	0.121	0.118	0.121	0.112	0.121	22,496,000	0.1177	7.08%
2025-12-29	0	0.113	0.113	0.115	0.101	0.122	31,968,000	3,686,856	0.1153	0.113	0.113	0.115	0.101	0.122	31,968,000	0.1153	3.67%
2025-12-24	0	0.109	0.102	0.110	0.106	0.110	12,150,000	1,328,472	0.1093	0.109	0.102	0.110	0.106	0.110	12,150,000	0.1093	4.81%
2025-12-23	0	0.104	0.104	0.105	0.104	0.111	10,424,000	1,120,864	0.1075	0.104	0.104	0.105	0.104	0.111	10,424,000	0.1075	-2.80%
2025-12-22	0	0.107	0.106	0.109	0.095	0.110	28,688,000	3,069,664	0.1070	0.107	0.106	0.109	0.095	0.110	28,688,000	0.1070	7.00%
2025-12-19	0	0.100	0.100	0.101	0.095	0.117	18,768,000	1,910,776	0.1018	0.100	0.100	0.101	0.095	0.117	18,768,000	0.1018	7.53%
2025-12-18	0	0.093	0.093	0.095	0.093	0.099	6,464,000	616,640	0.0954	0.093	0.093	0.095	0.093	0.099	6,464,000	0.0954	-6.06%
2025-12-17	0	0.099	0.099	0.101	0.098	0.101	3,168,000	315,960	0.0997	0.099	0.099	0.101	0.098	0.101	3,168,000	0.0997	-1.00%
2025-12-16	0	0.100	0.100	0.102	0.100	0.108	2,696,000	271,032	0.1005	0.100	0.100	0.102	0.100	0.108	2,696,000	0.1005	-1.96%
2025-12-15	0	0.102	0.102	0.104	0.102	0.107	3,624,000	380,360	0.1050	0.102	0.102	0.104	0.102	0.107	3,624,000	0.1050	-4.67%
2025-12-12	0	0.107	0.107	0.110	0.107	0.110	5,240,000	563,928	0.1076	0.107	0.107	0.110	0.107	0.110	5,240,000	0.1076	2.88%
2025-12-11	0	0.104	0.102	0.107	0.102	0.108	4,232,000	441,024	0.1042	0.104	0.102	0.107	0.102	0.108	4,232,000	0.1042	-0.95%
2025-12-10	0	0.105	0.104	0.107	0.105	0.111	6,896,000	732,048	0.1062	0.105	0.104	0.107	0.105	0.111	6,896,000	0.1062	-1.87%
2025-12-09	0	0.107	0.107	0.108	0.106	0.112	7,120,000	779,608	0.1095	0.107	0.107	0.108	0.106	0.112	7,120,000	0.1095	-3.60%
2025-12-08	0	0.111	0.111	0.113	0.110	0.120	7,568,000	861,552	0.1138	0.111	0.111	0.113	0.110	0.120	7,568,000	0.1138	-5.93%
2025-12-05	0	0.118	0.118	0.119	0.113	0.120	8,776,000	1,019,696	0.1162	0.118	0.118	0.119	0.113	0.120	8,776,000	0.1162	2.61%
2025-12-04	0	0.115	0.115	0.117	0.112	0.125	18,040,000	2,166,264	0.1201	0.115	0.115	0.117	0.112	0.125	18,040,000	0.1201	0.88%
2025-12-03	0	0.114	0.112	0.114	0.111	0.130	30,016,000	3,579,680	0.1193	0.114	0.112	0.114	0.111	0.130	30,016,000	0.1193	8.57%
2025-12-02	0	0.105	0.105	0.107	0.105	0.115	8,616,000	918,032	0.1065	0.105	0.105	0.107	0.105	0.115	8,616,000	0.1065	0.00%
2025-12-01	0	0.105	0.105	0.109	0.105	0.119	16,720,000	1,890,256	0.1131	0.105	0.105	0.109	0.105	0.119	16,720,000	0.1131	-12.50%
2025-11-28	0	0.120	0.118	0.122	0.118	0.128	7,480,000	928,720	0.1242	0.120	0.118	0.122	0.118	0.128	7,480,000	0.1242	-4.76%
2025-11-27	0	0.126	0.123	0.126	0.116	0.127	22,256,000	2,720,872	0.1223	0.126	0.123	0.126	0.116	0.127	22,256,000	0.1223	9.57%
2025-11-26	0	0.115	0.114	0.115	0.113	0.118	5,872,000	676,008	0.1151	0.115	0.114	0.115	0.113	0.118	5,872,000	0.1151	-1.71%
2025-11-25	0	0.117	0.116	0.118	0.117	0.121	14,888,000	1,759,280	0.1182	0.117	0.116	0.118	0.117	0.121	14,888,000	0.1182	0.00%
2025-11-24	0	0.117	0.117	0.118	0.116	0.125	17,640,000	2,092,488	0.1186	0.117	0.117	0.118	0.116	0.125	17,640,000	0.1186	-2.50%
2025-11-21	0	0.120	0.120	0.122	0.117	0.125	13,552,000	1,630,592	0.1203	0.120	0.120	0.122	0.117	0.125	13,552,000	0.1203	-1.64%
2025-11-20	0	0.122	0.122	0.124	0.116	0.124	4,408,000	536,032	0.1216	0.122	0.122	0.124	0.116	0.124	4,408,000	0.1216	5.17%
2025-11-19	0	0.116	0.115	0.116	0.116	0.122	11,216,000	1,340,632	0.1195	0.116	0.115	0.116	0.116	0.122	11,216,000	0.1195	-7.20%
2025-11-18	0	0.125	0.120	0.125	0.115	0.155	33,184,000	4,214,120	0.1270	0.125	0.120	0.125	0.115	0.155	33,184,000	0.1270	4.17%
2025-11-17	0	0.120	0.119	0.120	0.115	0.153	64,560,000	8,960,856	0.1388	0.120	0.119	0.120	0.115	0.153	64,560,000	0.1388	-6.98%
2025-11-14	0	0.129	0.128	0.130	0.119	0.140	22,248,000	2,889,120	0.1299	0.129	0.128	0.130	0.119	0.140	22,248,000	0.1299	6.61%
2025-11-13	0	0.121	0.118	0.121	0.116	0.131	8,256,000	995,896	0.1206	0.121	0.118	0.121	0.116	0.131	8,256,000	0.1206	-6.92%
2025-11-12	0	0.130	0.126	0.130	0.114	0.134	16,320,000	2,052,848	0.1258	0.130	0.126	0.130	0.114	0.134	16,320,000	0.1258	9.24%
2025-11-11	0	0.119	0.113	0.120	0.108	0.124	5,672,000	656,608	0.1158	0.119	0.113	0.120	0.108	0.124	5,672,000	0.1158	11.21%
2025-11-10	0	0.107	0.106	0.107	0.106	0.107	928,000	98,888	0.1066	0.107	0.106	0.107	0.106	0.107	928,000	0.1066	0.94%
2025-11-07	0	0.106	0.105	0.106	0.106	0.112	3,680,000	401,160	0.1090	0.106	0.105	0.106	0.106	0.112	3,680,000	0.1090	-1.85%
2025-11-06	0	0.108	0.108	0.109	0.108	0.111	4,306,000	473,556	0.1100	0.108	0.108	0.109	0.108	0.111	4,306,000	0.1100	-1.82%
2025-11-05	0	0.110	0.110	0.112	0.110	0.119	14,432,000	1,638,032	0.1135	0.110	0.110	0.112	0.110	0.119	14,432,000	0.1135	-7.56%
2025-11-04	0	0.119	0.118	0.119	0.118	0.129	15,832,000	1,931,312	0.1220	0.119	0.118	0.119	0.118	0.129	15,832,000	0.1220	-5.56%
2025-11-03	0	0.126	0.125	0.127	0.114	0.135	37,760,000	4,715,576	0.1249	0.126	0.125	0.127	0.114	0.135	37,760,000	0.1249	8.62%
2025-10-31	0	0.116	0.115	0.116	0.115	0.118	5,184,000	603,600	0.1164	0.116	0.115	0.116	0.115	0.118	5,184,000	0.1164	-0.85%
2025-10-30	0	0.117	0.117	0.118	0.117	0.122	11,368,000	1,358,760	0.1195	0.117	0.117	0.118	0.117	0.122	11,368,000	0.1195	-3.31%
2025-10-28	0	0.121	0.114	0.120	0.119	0.125	11,864,000	1,443,432	0.1217	0.121	0.114	0.120	0.119	0.125	11,864,000	0.1217	0.00%
2025-10-27	0	0.121	0.119	0.121	0.116	0.135	16,128,000	1,957,952	0.1214	0.121	0.119	0.121	0.116	0.135	16,128,000	0.1214	3.42%
2025-10-24	0	0.117	0.106	0.114	0.104	0.117	8,144,000	894,824	0.1099	0.117	0.106	0.114	0.104	0.117	8,144,000	0.1099	7.34%
2025-10-23	0	0.109	0.109	0.111	0.106	0.111	2,488,000	271,904	0.1093	0.109	0.109	0.111	0.106	0.111	2,488,000	0.1093	-0.91%
2025-10-22	0	0.110	0.107	0.110	0.107	0.110	3,592,000	388,632	0.1082	0.110	0.107	0.110	0.107	0.110	3,592,000	0.1082	2.80%
2025-10-21	0	0.107	0.106	0.107	0.106	0.110	1,584,000	170,688	0.1078	0.107	0.106	0.107	0.106	0.110	1,584,000	0.1078	0.94%
2025-10-20	0	0.106	0.103	0.106	0.100	0.115	20,680,000	2,222,424	0.1075	0.106	0.103	0.106	0.100	0.115	20,680,000	0.1075	-7.83%
2025-10-17	0	0.115	0.113	0.115	0.115	0.118	4,216,000	489,832	0.1162	0.115	0.113	0.115	0.115	0.118	4,216,000	0.1162	-1.71%
2025-10-16	0	0.117	0.117	0.118	0.115	0.127	18,424,000	2,194,216	0.1191	0.117	0.117	0.118	0.115	0.127	18,424,000	0.1191	-5.65%
2025-10-15	0	0.124	0.123	0.125	0.120	0.125	15,032,000	1,845,528	0.1228	0.124	0.123	0.125	0.120	0.125	15,032,000	0.1228	3.33%
2025-10-14	0	0.120	0.118	0.122	0.118	0.127	26,328,000	3,200,656	0.1216	0.120	0.118	0.122	0.118	0.127	26,328,000	0.1216	-0.83%
2025-10-13	0	0.121	0.120	0.121	0.120	0.125	16,272,000	1,997,256	0.1227	0.121	0.120	0.121	0.120	0.125	16,272,000	0.1227	-3.20%
2025-10-10	0	0.125	0.123	0.125	0.122	0.128	12,120,000	1,506,232	0.1243	0.125	0.123	0.125	0.122	0.128	12,120,000	0.1243	-0.79%
2025-10-09	0	0.126	0.123	0.126	0.123	0.130	16,600,000	2,087,088	0.1257	0.126	0.123	0.126	0.123	0.130	16,600,000	0.1257	-2.33%
2025-10-08	0	0.129	0.127	0.129	0.125	0.135	22,760,000	2,920,616	0.1283	0.129	0.127	0.129	0.125	0.135	22,760,000	0.1283	-2.27%
2025-10-06	0	0.132	0.132	0.133	0.132	0.139	15,552,000	2,105,352	0.1354	0.132	0.132	0.133	0.132	0.139	15,552,000	0.1354	-3.65%
2025-10-03	0	0.137	0.135	0.137	0.134	0.140	30,440,000	4,166,312	0.1369	0.137	0.135	0.137	0.134	0.140	30,440,000	0.1369	0.00%
2025-10-02	0	0.137	0.134	0.137	0.133	0.141	27,288,000	3,746,400	0.1373	0.137	0.134	0.137	0.133	0.141	27,288,000	0.1373	-2.14%
2025-09-30	0	0.140	0.138	0.140	0.136	0.144	37,600,000	5,219,592	0.1388	0.140	0.138	0.140	0.136	0.144	37,600,000	0.1388	1.45%
2025-09-29	0	0.138	0.135	0.138	0.122	0.144	30,768,000	4,136,560	0.1344	0.138	0.135	0.138	0.122	0.144	30,768,000	0.1344	9.52%
2025-09-26	0	0.126	0.126	0.129	0.120	0.146	70,024,000	9,156,952	0.1308	0.126	0.126	0.129	0.120	0.146	70,024,000	0.1308	-9.35%
2025-09-25	0	0.139	0.137	0.142	0.137	0.157	34,912,000	5,024,096	0.1439	0.139	0.137	0.142	0.137	0.157	34,912,000	0.1439	-2.11%
2025-09-24	0	0.142	0.140	0.142	0.134	0.144	22,344,000	3,145,752	0.1408	0.142	0.140	0.142	0.134	0.144	22,344,000	0.1408	2.16%
2025-09-23	0	0.139	0.138	0.139	0.137	0.149	8,344,000	1,168,240	0.1400	0.139	0.138	0.139	0.137	0.149	8,344,000	0.1400	-4.14%
2025-09-22	0	0.145	0.145	0.146	0.145	0.153	29,184,000	4,334,024	0.1485	0.145	0.145	0.146	0.145	0.153	29,184,000	0.1485	-3.33%
2025-09-19	0	0.150	0.146	0.150	0.145	0.159	7,784,000	1,174,760	0.1509	0.150	0.146	0.150	0.145	0.159	7,784,000	0.1509	-1.96%
2025-09-18	0	0.153	0.150	0.153	0.144	0.157	20,608,000	3,068,768	0.1489	0.153	0.150	0.153	0.144	0.157	20,608,000	0.1489	9.29%
2025-09-17	0	0.140	0.140	0.141	0.135	0.159	17,376,000	2,480,168	0.1427	0.140	0.140	0.141	0.135	0.159	17,376,000	0.1427	-6.67%
2025-09-16	0	0.150	0.150	0.152	0.148	0.161	14,872,000	2,293,608	0.1542	0.150	0.150	0.152	0.148	0.161	14,872,000	0.1542	0.67%
2025-09-15	0	0.149	0.145	0.149	0.143	0.155	9,528,000	1,403,152	0.1473	0.149	0.145	0.149	0.143	0.155	9,528,000	0.1473	-0.67%
2025-09-12	0	0.150	0.150	0.155	0.145	0.186	66,296,000	10,803,108	0.1630	0.150	0.150	0.155	0.145	0.186	66,296,000	0.1630	7.14%
2025-09-11	0	0.140	0.140	0.142	0.133	0.144	9,488,000	1,326,312	0.1398	0.140	0.140	0.142	0.133	0.144	9,488,000	0.1398	5.26%
2025-09-10	0	0.133	0.131	0.133	0.128	0.136	20,168,000	2,676,520	0.1327	0.133	0.131	0.133	0.128	0.136	20,168,000	0.1327	-2.21%
2025-09-09	0	0.136	0.133	0.136	0.130	0.167	16,728,000	2,405,624	0.1438	0.136	0.133	0.136	0.130	0.167	16,728,000	0.1438	-2.86%
2025-09-08	0	0.140	0.138	0.140	0.134	0.146	10,312,000	1,455,464	0.1411	0.140	0.138	0.140	0.134	0.146	10,312,000	0.1411	0.00%
2025-09-05	0	0.140	0.135	0.138	0.130	0.170	26,680,000	3,819,376	0.1432	0.140	0.135	0.138	0.130	0.170	26,680,000	0.1432	-13.04%
2025-09-04	0	0.161	0.161	0.166	0.160	0.181	8,744,000	1,473,384	0.1685	0.161	0.161	0.166	0.160	0.181	8,744,000	0.1685	-7.47%
2025-09-03	0	0.174	0.173	0.181	0.173	0.199	15,944,320	2,938,058	0.1843	0.174	0.173	0.181	0.173	0.199	15,944,320	0.1843	-2.79%
2025-09-02	0	0.179	0.179	0.180	0.170	0.218	76,488,000	14,196,368	0.1856	0.179	0.179	0.180	0.170	0.218	76,488,000	0.1856	-17.13%
2025-09-01	0	0.216	0.216	0.227	0.212	0.275	59,264,000	14,207,640	0.2397	0.216	0.216	0.227	0.212	0.275	59,264,000	0.2397	-7.30%
2025-08-29	1	0.233	0.231	0.235	0.070	0.390	379,756,000	54,621,480	0.1438	0.233	0.231	0.235	0.070	0.390	379,756,000	0.1438	-41.75%
2025-08-28	0	0.400	0.395	0.405	0.400	0.400	1,736,000	694,400	0.4000	0.400	0.395	0.405	0.400	0.400	1,736,000	0.4000	1.27%
2025-08-27	0	0.395	0.390	0.400	0.390	0.400	2,152,000	860,040	0.3996	0.395	0.390	0.400	0.390	0.400	2,152,000	0.3996	1.28%
2025-08-26	0	0.390	0.390	0.400	0.390	0.395	216,000	84,800	0.3926	0.390	0.390	0.400	0.390	0.395	216,000	0.3926	0.00%
2025-08-25	0	0.390	0.390	0.400	0.380	0.410	4,560,000	1,801,840	0.3951	0.390	0.390	0.400	0.380	0.410	4,560,000	0.3951	0.00%
2025-08-22	0	0.390	0.385	0.390	0.390	0.410	3,216,000	1,289,480	0.4010	0.390	0.385	0.390	0.390	0.410	3,216,000	0.4010	-3.70%
2025-08-21	0	0.405	0.405	0.415	0.400	0.435	8,768,000	3,647,480	0.4160	0.405	0.405	0.415	0.400	0.435	8,768,000	0.4160	-5.81%
2025-08-20	0	0.430	0.420	0.430	0.405	0.465	16,312,000	6,949,280	0.4260	0.430	0.420	0.430	0.405	0.465	16,312,000	0.4260	1.18%
2025-08-19	0	0.425	0.425	0.440	0.420	0.445	8,000,000	3,441,160	0.4301	0.425	0.425	0.440	0.420	0.445	8,000,000	0.4301	-2.30%
2025-08-18	0	0.435	0.425	0.450	0.405	0.460	11,200,000	4,837,040	0.4319	0.435	0.425	0.450	0.405	0.460	11,200,000	0.4319	7.41%
2025-08-15	0	0.405	0.385	0.400	0.395	0.405	496,000	198,360	0.3999	0.405	0.385	0.400	0.395	0.405	496,000	0.3999	-1.22%
2025-08-14	0	0.410	0.400	0.410	0.400	0.410	208,000	84,120	0.4044	0.410	0.400	0.410	0.400	0.410	208,000	0.4044	0.00%
2025-08-13	0	0.410	0.410	0.415	0.410	0.420	976,000	404,920	0.4149	0.410	0.410	0.415	0.410	0.420	976,000	0.4149	-2.38%
2025-08-12	0	0.420	0.415	0.425	0.410	0.420	5,056,000	2,106,160	0.4166	0.420	0.415	0.425	0.410	0.420	5,056,000	0.4166	1.20%
2025-08-11	0	0.415	0.405	0.425	0.410	0.420	1,080,000	448,560	0.4153	0.415	0.405	0.425	0.410	0.420	1,080,000	0.4153	-1.19%
2025-08-08	0	0.420	0.405	0.425	-	-	0	0	-	0.420	0.405	0.425	-	-	0	-	0.00%
2025-08-07	0	0.420	0.415	0.425	0.415	0.420	768,000	319,840	0.4165	0.420	0.415	0.425	0.415	0.420	768,000	0.4165	1.20%
2025-08-06	0	0.415	0.410	0.415	0.405	0.420	5,296,000	2,179,200	0.4115	0.415	0.410	0.415	0.405	0.420	5,296,000	0.4115	-1.19%
2025-08-05	0	0.420	0.405	0.425	0.410	0.420	496,000	206,800	0.4169	0.420	0.405	0.425	0.410	0.420	496,000	0.4169	0.00%
2025-08-04	0	0.420	0.410	0.425	0.410	0.420	504,000	211,240	0.4191	0.420	0.410	0.425	0.410	0.420	504,000	0.4191	2.44%
2025-08-01	0	0.410	0.400	0.415	0.410	0.440	5,672,000	2,372,360	0.4183	0.410	0.400	0.415	0.410	0.440	5,672,000	0.4183	-3.53%
2025-07-31	0	0.425	0.410	0.425	0.405	0.425	11,936,000	4,900,520	0.4106	0.425	0.410	0.425	0.405	0.425	11,936,000	0.4106	0.00%
2025-07-30	0	0.425	0.405	0.425	0.410	0.425	1,560,000	648,560	0.4157	0.425	0.405	0.425	0.410	0.425	1,560,000	0.4157	4.94%
2025-07-29	0	0.405	0.405	0.410	0.395	0.450	6,440,000	2,735,320	0.4247	0.405	0.405	0.410	0.395	0.450	6,440,000	0.4247	-3.57%
2025-07-28	0	0.420	0.400	0.420	0.400	0.420	1,880,000	754,640	0.4014	0.420	0.400	0.420	0.400	0.420	1,880,000	0.4014	3.70%
2025-07-25	0	0.405	0.400	0.405	0.395	0.410	456,500	184,187	0.4035	0.405	0.400	0.405	0.395	0.410	456,500	0.4035	-2.41%
2025-07-24	0	0.415	0.400	0.415	0.395	0.415	2,864,000	1,172,240	0.4093	0.415	0.400	0.415	0.395	0.415	2,864,000	0.4093	5.06%
2025-07-23	0	0.395	0.395	0.420	0.395	0.405	440,000	175,880	0.3997	0.395	0.395	0.420	0.395	0.405	440,000	0.3997	-3.66%
2025-07-22	0	0.410	0.400	0.420	0.395	0.415	2,752,000	1,126,320	0.4093	0.410	0.400	0.420	0.395	0.415	2,752,000	0.4093	2.50%
2025-07-21	0	0.400	0.395	0.415	0.395	0.400	528,000	210,880	0.3994	0.400	0.395	0.415	0.395	0.400	528,000	0.3994	-2.44%
2025-07-18	0	0.410	0.405	0.425	-	-	0	0	-	0.410	0.405	0.425	-	-	0	-	0.00%
2025-07-17	0	0.410	0.400	0.425	0.405	0.420	2,640,000	1,084,880	0.4109	0.410	0.400	0.425	0.405	0.420	2,640,000	0.4109	2.50%
2025-07-16	0	0.400	0.400	0.405	0.390	0.410	2,120,000	857,000	0.4042	0.400	0.400	0.405	0.390	0.410	2,120,000	0.4042	0.00%
2025-07-15	0	0.400	0.390	0.405	0.390	0.410	248,000	99,760	0.4023	0.400	0.390	0.405	0.390	0.410	248,000	0.4023	-1.23%
2025-07-14	0	0.405	0.390	0.410	0.390	0.405	5,136,000	2,078,080	0.4046	0.405	0.390	0.410	0.390	0.405	5,136,000	0.4046	1.25%
2025-07-11	0	0.400	0.400	0.415	0.380	0.410	4,072,000	1,661,080	0.4079	0.400	0.400	0.415	0.380	0.410	4,072,000	0.4079	0.00%
2025-07-10	0	0.400	0.400	0.405	0.400	0.410	2,360,000	963,320	0.4082	0.400	0.400	0.405	0.400	0.410	2,360,000	0.4082	-1.23%
2025-07-09	0	0.405	0.400	0.420	0.405	0.415	728,000	296,960	0.4079	0.405	0.400	0.420	0.405	0.415	728,000	0.4079	0.00%
2025-07-08	0	0.405	0.400	0.405	0.395	0.415	5,213,000	2,117,195	0.4061	0.405	0.400	0.405	0.395	0.415	5,213,000	0.4061	0.00%
2025-07-07	0	0.405	0.405	0.420	0.400	0.410	744,000	302,880	0.4071	0.405	0.405	0.420	0.400	0.410	744,000	0.4071	0.00%
2025-07-04	0	0.405	0.390	0.415	0.395	0.410	1,888,000	763,400	0.4043	0.405	0.390	0.415	0.395	0.410	1,888,000	0.4043	-3.57%
2025-07-03	0	0.420	0.385	0.420	0.385	0.420	920,000	364,720	0.3964	0.420	0.385	0.420	0.385	0.420	920,000	0.3964	7.69%
2025-07-02	0	0.390	0.390	0.415	0.390	0.420	3,336,000	1,343,200	0.4026	0.390	0.390	0.415	0.390	0.420	3,336,000	0.4026	-4.88%
2025-06-30	0	0.410	0.400	0.420	0.405	0.420	856,000	350,840	0.4099	0.410	0.400	0.420	0.405	0.420	856,000	0.4099	-1.20%
2025-06-27	0	0.415	0.405	0.420	0.400	0.415	2,352,000	963,960	0.4098	0.415	0.405	0.420	0.400	0.415	2,352,000	0.4098	5.06%
2025-06-26	0	0.395	0.395	0.405	0.395	0.405	1,080,000	435,320	0.4031	0.395	0.395	0.405	0.395	0.405	1,080,000	0.4031	-2.47%
2025-06-25	0	0.405	0.405	0.410	0.400	0.425	11,988,000	4,946,620	0.4126	0.405	0.405	0.410	0.400	0.425	11,988,000	0.4126	-1.22%
2025-06-24	0	0.410	0.405	0.420	0.400	0.420	19,984,000	8,286,920	0.4147	0.410	0.405	0.420	0.400	0.420	19,984,000	0.4147	-1.20%
2025-06-23	0	0.415	0.410	0.415	0.415	0.430	10,048,000	4,180,240	0.4160	0.415	0.410	0.415	0.415	0.430	10,048,000	0.4160	0.00%
2025-06-20	0	0.415	0.410	0.430	0.415	0.430	2,152,000	903,760	0.4200	0.415	0.410	0.430	0.415	0.430	2,152,000	0.4200	0.00%
2025-06-19	0	0.415	0.415	0.430	0.415	0.450	14,168,000	5,972,000	0.4215	0.415	0.415	0.430	0.415	0.450	14,168,000	0.4215	-2.35%
2025-06-18	0	0.425	0.415	0.430	0.425	0.455	1,984,000	871,400	0.4392	0.425	0.415	0.430	0.425	0.455	1,984,000	0.4392	0.00%
2025-06-17	0	0.425	0.405	0.425	0.400	0.450	5,624,000	2,373,200	0.4220	0.425	0.405	0.425	0.400	0.450	5,624,000	0.4220	-4.49%
2025-06-16	0	0.445	0.440	0.470	-	-	0	0	-	0.445	0.440	0.470	-	-	0	-	0.00%
2025-06-13	0	0.445	0.440	0.470	0.440	0.500	920,000	427,400	0.4646	0.445	0.440	0.470	0.440	0.500	920,000	0.4646	-8.25%
2025-06-12	0	0.485	0.445	0.485	0.425	0.500	9,848,000	4,435,760	0.4504	0.485	0.445	0.485	0.425	0.500	9,848,000	0.4504	10.23%
2025-06-11	0	0.440	0.435	0.440	0.435	0.455	9,840,000	4,327,080	0.4397	0.440	0.435	0.440	0.435	0.455	9,840,000	0.4397	3.53%
2025-06-10	0	0.425	0.425	0.450	0.425	0.440	2,432,000	1,060,160	0.4359	0.425	0.425	0.450	0.425	0.440	2,432,000	0.4359	-2.30%
2025-06-09	0	0.435	0.425	0.455	0.435	0.450	592,000	260,400	0.4399	0.435	0.425	0.455	0.435	0.450	592,000	0.4399	-2.25%
2025-06-06	0	0.445	0.435	0.455	0.430	0.450	5,152,000	2,286,560	0.4438	0.445	0.435	0.455	0.430	0.450	5,152,000	0.4438	1.14%
2025-06-05	0	0.440	0.425	0.450	0.430	0.440	1,512,000	643,640	0.4257	0.440	0.425	0.450	0.430	0.440	1,512,000	0.4257	4.76%
2025-06-04	0	0.420	0.420	0.450	0.420	0.435	2,544,000	1,100,480	0.4326	0.420	0.420	0.450	0.420	0.435	2,544,000	0.4326	-2.33%
2025-06-03	0	0.430	0.425	0.450	0.420	0.450	320,000	140,760	0.4399	0.430	0.425	0.450	0.420	0.450	320,000	0.4399	-3.37%
2025-06-02	0	0.445	0.415	0.445	0.415	0.465	664,000	299,160	0.4505	0.445	0.415	0.445	0.415	0.465	664,000	0.4505	-5.32%
2025-05-30	0	0.470	0.470	0.480	0.455	0.470	2,048,000	945,600	0.4617	0.470	0.470	0.480	0.455	0.470	2,048,000	0.4617	4.44%
2025-05-29	0	0.450	0.445	0.460	0.450	0.465	204,000	93,480	0.4582	0.450	0.445	0.460	0.450	0.465	204,000	0.4582	-4.26%
2025-05-28	0	0.470	0.445	0.480	0.445	0.480	384,000	183,040	0.4767	0.470	0.445	0.480	0.445	0.480	384,000	0.4767	-4.08%
2025-05-27	0	0.490	0.460	0.490	-	-	0	0	-	0.490	0.460	0.490	-	-	0	-	-1.01%
2025-05-26	0	0.495	0.465	0.495	0.460	0.500	2,384,000	1,113,720	0.4672	0.495	0.465	0.495	0.460	0.500	2,384,000	0.4672	8.79%
2025-05-23	0	0.455	0.425	0.455	0.425	0.455	1,184,000	522,840	0.4416	0.455	0.425	0.455	0.425	0.455	1,184,000	0.4416	3.41%
2025-05-22	0	0.440	0.420	0.440	0.385	0.440	5,056,000	2,103,000	0.4159	0.440	0.420	0.440	0.385	0.440	5,056,000	0.4159	3.53%
2025-05-21	0	0.425	0.415	0.430	0.415	0.430	656,000	278,280	0.4242	0.425	0.415	0.430	0.415	0.430	656,000	0.4242	1.19%
2025-05-20	0	0.420	0.415	0.430	0.420	0.420	1,440,000	604,800	0.4200	0.420	0.415	0.430	0.420	0.420	1,440,000	0.4200	0.00%
2025-05-19	0	0.420	0.415	0.420	0.410	0.435	1,016,000	435,720	0.4289	0.420	0.415	0.420	0.410	0.435	1,016,000	0.4289	-2.33%
2025-05-16	0	0.430	0.405	0.435	0.405	0.440	432,000	187,040	0.4330	0.430	0.405	0.435	0.405	0.440	432,000	0.4330	4.88%
2025-05-15	0	0.410	0.355	0.410	0.400	0.410	120,000	48,400	0.4033	0.410	0.355	0.410	0.400	0.410	120,000	0.4033	-1.20%
2025-05-14	0	0.415	0.415	0.440	-	-	1,464,000	607,560	0.4150	0.415	0.415	0.440	-	-	1,464,000	0.4150	0.00%
2025-05-13	0	0.415	0.400	0.435	0.400	0.430	2,088,000	861,920	0.4128	0.415	0.400	0.435	0.400	0.430	2,088,000	0.4128	2.47%
2025-05-12	0	0.405	0.405	0.410	0.400	0.450	3,520,000	1,455,440	0.4135	0.405	0.405	0.410	0.400	0.450	3,520,000	0.4135	-12.90%
2025-05-09	0	0.465	0.455	0.480	-	-	0	0	-	0.465	0.455	0.480	-	-	0	-	0.00%
2025-05-08	0	0.465	0.450	0.480	0.460	0.490	72,000	33,960	0.4717	0.465	0.450	0.480	0.460	0.490	72,000	0.4717	-5.10%
2025-05-07	0	0.490	0.475	0.495	0.480	0.495	1,368,000	657,040	0.4803	0.490	0.475	0.495	0.480	0.495	1,368,000	0.4803	-1.01%
2025-05-06	0	0.495	0.490	0.495	0.490	0.500	608,000	301,040	0.4951	0.495	0.490	0.495	0.490	0.500	608,000	0.4951	0.00%
2025-05-02	0	0.495	0.485	0.510	0.485	0.520	600,000	308,000	0.5133	0.495	0.485	0.510	0.485	0.520	600,000	0.5133	2.06%
2025-04-30	0	0.485	0.480	0.485	0.465	0.485	1,808,000	854,280	0.4725	0.485	0.480	0.485	0.465	0.485	1,808,000	0.4725	4.30%
2025-04-29	0	0.465	0.465	0.475	0.465	0.485	296,000	141,120	0.4768	0.465	0.465	0.475	0.465	0.485	296,000	0.4768	1.09%
2025-04-28	0	0.460	0.460	0.480	0.460	0.465	152,000	70,600	0.4645	0.460	0.460	0.480	0.460	0.465	152,000	0.4645	-2.13%
2025-04-25	0	0.470	0.470	0.490	0.470	0.490	1,328,000	637,680	0.4802	0.470	0.470	0.490	0.470	0.490	1,328,000	0.4802	-5.05%
2025-04-24	0	0.495	0.470	0.495	0.485	0.495	696,000	343,920	0.4941	0.495	0.470	0.495	0.485	0.495	696,000	0.4941	5.32%
2025-04-23	0	0.470	0.465	0.485	0.470	0.485	104,000	50,200	0.4827	0.470	0.465	0.485	0.470	0.485	104,000	0.4827	-2.08%
2025-04-22	0	0.480	0.475	0.480	0.470	0.490	1,696,000	806,640	0.4756	0.480	0.475	0.480	0.470	0.490	1,696,000	0.4756	4.35%
2025-04-17	0	0.460	0.450	0.470	0.460	0.485	1,264,000	606,040	0.4795	0.460	0.450	0.470	0.460	0.485	1,264,000	0.4795	-4.17%
2025-04-16	0	0.480	0.470	0.500	0.480	0.500	1,084,000	525,160	0.4845	0.480	0.470	0.500	0.480	0.500	1,084,000	0.4845	-2.04%
2025-04-15	0	0.490	0.470	0.490	0.460	0.510	1,264,000	617,760	0.4887	0.490	0.470	0.490	0.460	0.510	1,264,000	0.4887	5.38%
2025-04-14	0	0.465	0.460	0.475	0.460	0.485	648,000	310,040	0.4785	0.465	0.460	0.475	0.460	0.485	648,000	0.4785	-1.06%
2025-04-11	0	0.470	0.460	0.470	0.470	0.490	4,432,000	2,186,840	0.4934	0.470	0.460	0.470	0.470	0.490	4,432,000	0.4934	-6.00%
2025-04-10	0	0.500	0.480	0.540	0.480	0.510	896,000	447,960	0.5000	0.500	0.480	0.540	0.480	0.510	896,000	0.5000	0.00%
2025-04-09	0	0.500	0.465	0.540	0.470	0.500	10,152,000	5,075,400	0.4999	0.500	0.465	0.540	0.470	0.500	10,152,000	0.4999	0.00%
2025-04-08	0	0.500	0.500	0.520	0.470	0.520	368,000	180,200	0.4897	0.500	0.500	0.520	0.470	0.520	368,000	0.4897	7.53%
2025-04-07	0	0.465	0.465	0.475	0.450	0.500	1,784,000	830,920	0.4658	0.465	0.465	0.475	0.450	0.500	1,784,000	0.4658	-10.58%
2025-04-03	0	0.520	0.520	0.540	0.520	0.530	304,000	159,440	0.5245	0.520	0.520	0.540	0.520	0.530	304,000	0.5245	-3.70%
2025-04-02	0	0.540	0.530	0.550	0.520	0.540	352,000	185,840	0.5280	0.540	0.530	0.550	0.520	0.540	352,000	0.5280	1.89%
2025-04-01	0	0.530	0.520	0.550	0.485	0.650	2,176,000	1,244,760	0.5720	0.530	0.520	0.550	0.485	0.650	2,176,000	0.5720	6.00%
2025-03-31	0	0.500	0.490	0.500	0.480	0.740	5,440,000	3,244,840	0.5965	0.500	0.490	0.500	0.480	0.740	5,440,000	0.5965	0.00%
2025-03-28	0	0.500	0.485	0.520	0.490	0.550	808,000	411,480	0.5093	0.500	0.485	0.520	0.490	0.550	808,000	0.5093	2.04%
2025-03-27	0	0.490	0.485	0.500	0.485	0.510	1,216,000	604,040	0.4967	0.490	0.485	0.500	0.485	0.510	1,216,000	0.4967	-3.92%
2025-03-26	0	0.510	0.500	0.590	0.480	0.720	2,592,000	1,552,760	0.5991	0.510	0.500	0.590	0.480	0.720	2,592,000	0.5991	2.00%
2025-03-25	0	0.500	0.500	0.520	0.485	0.520	232,000	116,960	0.5041	0.500	0.500	0.520	0.485	0.520	232,000	0.5041	-3.85%
2025-03-24	0	0.520	0.520	0.540	0.510	0.540	872,000	455,520	0.5224	0.520	0.520	0.540	0.510	0.540	872,000	0.5224	4.00%
2025-03-21	0	0.500	0.500	0.520	0.425	0.500	296,000	144,360	0.4877	0.500	0.500	0.520	0.425	0.500	296,000	0.4877	0.00%
2025-03-20	0	0.500	0.490	0.510	0.500	0.510	1,792,000	910,240	0.5079	0.500	0.490	0.510	0.500	0.510	1,792,000	0.5079	0.00%
2025-03-19	0	0.500	0.460	0.510	-	-	0	0	-	0.500	0.460	0.510	-	-	0	-	0.00%
2025-03-18	0	0.500	0.475	0.510	0.500	0.500	200,000	100,000	0.5000	0.500	0.475	0.510	0.500	0.500	200,000	0.5000	-1.96%
2025-03-17	0	0.510	0.500	0.520	0.465	0.510	19,304,000	9,652,320	0.5000	0.510	0.500	0.520	0.465	0.510	19,304,000	0.5000	0.00%
2025-03-14	0	0.510	0.500	0.520	0.475	0.520	3,408,000	1,684,480	0.4943	0.510	0.500	0.520	0.475	0.520	3,408,000	0.4943	0.00%
2025-03-13	0	0.510	0.480	0.510	0.490	0.540	13,928,000	7,366,760	0.5289	0.510	0.480	0.510	0.490	0.540	13,928,000	0.5289	-7.27%
2025-03-12	0	0.550	0.530	0.550	0.510	0.590	17,720,000	9,673,200	0.5459	0.550	0.530	0.550	0.510	0.590	17,720,000	0.5459	-8.33%
2025-03-11	0	0.600	0.580	0.600	0.580	0.600	7,088,000	4,112,400	0.5802	0.600	0.580	0.600	0.580	0.600	7,088,000	0.5802	1.69%
2025-03-10	0	0.590	0.570	0.600	0.580	0.630	2,464,000	1,532,560	0.6220	0.590	0.570	0.600	0.580	0.630	2,464,000	0.6220	-6.35%
2025-03-07	0	0.630	0.610	0.630	0.610	0.640	7,784,000	4,832,640	0.6208	0.630	0.610	0.630	0.610	0.640	7,784,000	0.6208	-3.08%
2025-03-06	0	0.650	0.640	0.650	0.640	0.670	1,584,000	1,029,200	0.6497	0.650	0.640	0.650	0.640	0.670	1,584,000	0.6497	-4.41%
2025-03-05	0	0.680	0.660	0.680	0.650	0.690	152,000	102,080	0.6716	0.680	0.660	0.680	0.650	0.690	152,000	0.6716	1.49%
2025-03-04	0	0.670	0.640	0.690	0.630	0.730	488,000	324,640	0.6652	0.670	0.640	0.690	0.630	0.730	488,000	0.6652	6.35%
2025-03-03	0	0.630	0.630	0.670	0.620	0.660	80,000	51,600	0.6450	0.630	0.630	0.670	0.620	0.660	80,000	0.6450	-4.55%
2025-02-28	0	0.660	0.630	0.670	0.630	0.660	176,000	113,680	0.6459	0.660	0.630	0.670	0.630	0.660	176,000	0.6459	0.00%
2025-02-27	0	0.660	0.640	0.690	0.640	0.670	480,000	315,600	0.6575	0.660	0.640	0.690	0.640	0.670	480,000	0.6575	-1.49%
2025-02-26	0	0.670	0.660	0.680	0.660	0.680	19,736,000	13,378,960	0.6779	0.670	0.660	0.680	0.660	0.680	19,736,000	0.6779	0.00%
2025-02-25	0	0.670	0.670	0.680	0.660	0.690	17,544,000	11,839,600	0.6749	0.670	0.670	0.680	0.660	0.690	17,544,000	0.6749	-4.29%
2025-02-24	0	0.700	0.700	0.710	0.680	0.720	7,208,000	5,045,760	0.7000	0.700	0.700	0.710	0.680	0.720	7,208,000	0.7000	0.00%
2025-02-21	0	0.700	0.690	0.710	0.680	0.700	176,000	122,560	0.6964	0.700	0.690	0.710	0.680	0.700	176,000	0.6964	2.94%
2025-02-20	0	0.680	0.680	0.730	0.670	0.700	2,928,160	2,001,982	0.6837	0.680	0.680	0.730	0.670	0.700	2,928,160	0.6837	-1.45%
2025-02-19	0	0.690	0.690	0.720	0.690	0.700	1,361,000	939,130	0.6900	0.690	0.690	0.720	0.690	0.700	1,361,000	0.6900	-1.43%
2025-02-18	0	0.700	0.680	0.720	0.700	0.710	136,000	95,600	0.7029	0.700	0.680	0.720	0.700	0.710	136,000	0.7029	-1.41%
2025-02-17	0	0.710	0.700	0.710	-	-	0	0	-	0.710	0.700	0.710	-	-	0	-	0.00%
2025-02-14	0	0.710	0.700	0.720	0.710	0.720	120,000	85,280	0.7107	0.710	0.700	0.720	0.710	0.720	120,000	0.7107	-1.39%
2025-02-13	0	0.720	0.700	0.720	0.710	0.720	1,368,000	984,160	0.7194	0.720	0.700	0.720	0.710	0.720	1,368,000	0.7194	-1.37%
2025-02-12	0	0.730	0.700	0.740	0.700	0.730	408,000	288,320	0.7067	0.730	0.700	0.740	0.700	0.730	408,000	0.7067	-1.35%
2025-02-11	0	0.740	0.710	0.740	0.700	0.750	56,000	39,920	0.7129	0.740	0.710	0.740	0.700	0.750	56,000	0.7129	1.37%
2025-02-10	0	0.730	0.700	0.740	0.700	0.730	72,000	51,280	0.7122	0.730	0.700	0.740	0.700	0.730	72,000	0.7122	-1.35%
2025-02-07	0	0.740	0.720	0.750	0.710	0.760	1,736,000	1,232,000	0.7097	0.740	0.720	0.750	0.710	0.760	1,736,000	0.7097	1.37%
2025-02-06	0	0.730	0.690	0.740	0.710	0.780	368,000	266,960	0.7254	0.730	0.690	0.740	0.710	0.780	368,000	0.7254	0.00%
2025-02-05	0	0.730	0.700	0.740	-	-	0	0	-	0.730	0.700	0.740	-	-	0	-	0.00%
2025-02-04	0	0.730	0.700	0.740	0.670	0.740	1,744,000	1,262,320	0.7238	0.730	0.700	0.740	0.670	0.740	1,744,000	0.7238	2.82%
2025-02-03	0	0.710	0.700	0.730	0.690	0.740	1,544,000	1,081,200	0.7003	0.710	0.700	0.730	0.690	0.740	1,544,000	0.7003	1.43%
2025-01-28	0	0.700	0.680	0.710	0.690	0.700	152,000	106,160	0.6984	0.700	0.680	0.710	0.690	0.700	152,000	0.6984	0.00%
2025-01-27	0	0.700	0.700	0.710	0.680	0.700	212,000	147,080	0.6938	0.700	0.700	0.710	0.680	0.700	212,000	0.6938	-1.41%
2025-01-24	0	0.710	0.680	0.720	0.620	0.710	1,128,000	772,880	0.6852	0.710	0.680	0.720	0.620	0.710	1,128,000	0.6852	-1.39%
2025-01-23	0	0.720	0.670	0.720	0.700	0.770	1,520,000	1,131,680	0.7445	0.720	0.670	0.720	0.700	0.770	1,520,000	0.7445	-7.69%
2025-01-22	0	0.780	0.750	0.780	0.780	0.780	80,000	62,400	0.7800	0.780	0.750	0.780	0.780	0.780	80,000	0.7800	2.63%
2025-01-21	0	0.760	0.750	0.770	0.740	0.770	328,000	249,040	0.7593	0.760	0.750	0.770	0.740	0.770	328,000	0.7593	2.70%
2025-01-20	0	0.740	0.740	0.760	0.730	0.780	1,264,000	949,840	0.7515	0.740	0.740	0.760	0.730	0.780	1,264,000	0.7515	-3.90%
2025-01-17	0	0.770	0.760	0.780	0.770	0.810	2,608,000	2,059,040	0.7895	0.770	0.760	0.780	0.770	0.810	2,608,000	0.7895	-4.94%
2025-01-16	0	0.810	0.790	0.810	0.780	0.810	752,000	598,720	0.7962	0.810	0.790	0.810	0.780	0.810	752,000	0.7962	0.00%
2025-01-15	0	0.810	0.790	0.820	0.780	0.810	784,000	620,880	0.7919	0.810	0.790	0.820	0.780	0.810	784,000	0.7919	1.25%
2025-01-14	0	0.800	0.800	0.830	0.800	0.820	2,136,000	1,715,360	0.8031	0.800	0.800	0.830	0.800	0.820	2,136,000	0.8031	-2.44%
2025-01-13	0	0.820	0.820	0.840	0.810	0.850	728,000	607,760	0.8348	0.820	0.820	0.840	0.810	0.850	728,000	0.8348	-2.38%
2025-01-10	0	0.840	0.810	0.840	0.770	0.860	4,104,000	3,265,920	0.7958	0.840	0.810	0.840	0.770	0.860	4,104,000	0.7958	10.53%
2025-01-09	0	0.760	0.740	0.770	0.740	0.780	824,000	627,920	0.7620	0.760	0.740	0.770	0.740	0.780	824,000	0.7620	-1.30%
2025-01-08	0	0.770	0.770	0.790	0.750	0.800	1,104,000	855,920	0.7753	0.770	0.770	0.790	0.750	0.800	1,104,000	0.7753	-4.94%
2025-01-07	0	0.810	0.790	0.820	0.770	0.810	384,000	305,920	0.7967	0.810	0.790	0.820	0.770	0.810	384,000	0.7967	0.00%
2025-01-06	0	0.810	0.780	0.810	0.760	0.810	2,648,000	2,080,000	0.7855	0.810	0.780	0.810	0.760	0.810	2,648,000	0.7855	2.53%
2025-01-03	0	0.790	0.780	0.790	0.780	0.820	2,392,000	1,929,600	0.8067	0.790	0.780	0.790	0.780	0.820	2,392,000	0.8067	-4.82%
2025-01-02	0	0.830	0.790	0.830	0.780	0.830	2,168,000	1,703,520	0.7858	0.830	0.790	0.830	0.780	0.830	2,168,000	0.7858	5.06%
2024-12-31	0	0.790	0.770	0.800	0.770	0.800	320,000	251,360	0.7855	0.790	0.770	0.800	0.770	0.800	320,000	0.7855	-1.25%
2024-12-30	0	0.800	0.790	0.810	0.790	0.830	1,752,000	1,419,760	0.8104	0.800	0.790	0.810	0.790	0.830	1,752,000	0.8104	-4.76%
2024-12-27	0	0.840	0.780	0.840	0.730	0.840	4,112,000	3,097,280	0.7532	0.840	0.780	0.840	0.730	0.840	4,112,000	0.7532	12.00%
2024-12-24	0	0.750	0.710	0.760	0.750	0.750	360,000	270,000	0.7500	0.750	0.710	0.760	0.750	0.750	360,000	0.7500	0.00%
2024-12-23	0	0.750	0.740	0.770	0.710	0.770	3,200,000	2,353,920	0.7356	0.750	0.740	0.770	0.710	0.770	3,200,000	0.7356	1.35%
2024-12-20	0	0.740	0.730	0.780	0.710	0.760	136,000	100,880	0.7418	0.740	0.730	0.780	0.710	0.760	136,000	0.7418	1.37%
2024-12-19	0	0.730	0.720	0.730	0.700	0.760	432,000	312,720	0.7239	0.730	0.720	0.730	0.700	0.760	432,000	0.7239	-1.35%
2024-12-18	0	0.740	0.730	0.740	0.730	0.770	1,584,000	1,188,560	0.7504	0.740	0.730	0.740	0.730	0.770	1,584,000	0.7504	-3.90%
2024-12-17	0	0.770	0.770	0.790	0.760	0.850	6,872,000	5,544,800	0.8069	0.770	0.770	0.790	0.760	0.850	6,872,000	0.8069	-7.23%
2024-12-16	0	0.830	0.820	0.830	0.780	0.850	664,000	537,680	0.8098	0.830	0.820	0.830	0.780	0.850	664,000	0.8098	-1.19%
2024-12-13	0	0.840	0.800	0.840	0.780	0.850	376,000	305,520	0.8126	0.840	0.800	0.840	0.780	0.850	376,000	0.8126	0.00%
2024-12-12	0	0.840	0.810	0.850	0.800	0.890	760,000	634,320	0.8346	0.840	0.810	0.850	0.800	0.890	760,000	0.8346	10.53%
2024-12-11	0	0.760	0.760	0.790	0.750	0.810	6,760,000	5,362,800	0.7933	0.760	0.760	0.790	0.750	0.810	6,760,000	0.7933	-5.00%
2024-12-10	0	0.800	0.790	0.820	0.800	0.850	360,000	293,840	0.8162	0.800	0.790	0.820	0.800	0.850	360,000	0.8162	-4.76%
2024-12-09	0	0.840	0.830	0.900	0.840	0.870	544,000	462,240	0.8497	0.840	0.830	0.900	0.840	0.870	544,000	0.8497	-2.33%
2024-12-06	0	0.860	0.870	0.890	0.830	0.860	232,000	194,160	0.8369	0.860	0.870	0.890	0.830	0.860	232,000	0.8369	3.61%
2024-12-05	0	0.830	0.820	0.860	0.830	0.860	1,920,000	1,618,800	0.8431	0.830	0.820	0.860	0.830	0.860	1,920,000	0.8431	-3.49%
2024-12-04	0	0.860	0.840	0.860	0.830	0.870	248,000	210,160	0.8474	0.860	0.840	0.860	0.830	0.870	248,000	0.8474	-1.15%
2024-12-03	0	0.870	0.840	0.870	0.850	0.870	240,000	206,480	0.8603	0.870	0.840	0.870	0.850	0.870	240,000	0.8603	0.00%
2024-12-02	0	0.870	0.870	0.880	0.860	0.890	144,000	125,280	0.8700	0.870	0.870	0.880	0.860	0.890	144,000	0.8700	-2.25%
2024-11-29	0	0.890	0.870	0.890	0.860	0.890	1,232,000	1,092,400	0.8867	0.890	0.870	0.890	0.860	0.890	1,232,000	0.8867	1.14%
2024-11-28	0	0.880	0.870	0.890	0.850	0.890	184,000	160,160	0.8704	0.880	0.870	0.890	0.850	0.890	184,000	0.8704	2.33%
2024-11-27	0	0.860	0.850	0.870	0.860	0.900	3,088,000	2,718,160	0.8802	0.860	0.850	0.870	0.860	0.900	3,088,000	0.8802	-2.27%
2024-11-26	0	0.880	0.880	0.910	0.880	0.910	688,000	619,360	0.9002	0.880	0.880	0.910	0.880	0.910	688,000	0.9002	-2.22%
2024-11-25	0	0.900	0.890	0.920	0.870	0.920	13,680,000	12,273,440	0.8972	0.900	0.890	0.920	0.870	0.920	13,680,000	0.8972	2.27%
2024-11-22	0	0.880	0.860	0.890	0.860	0.920	17,960,000	16,015,360	0.8917	0.880	0.860	0.890	0.860	0.920	17,960,000	0.8917	-1.12%
2024-11-21	0	0.890	0.890	0.920	0.890	0.920	3,248,000	2,948,800	0.9079	0.890	0.890	0.920	0.890	0.920	3,248,000	0.9079	-1.11%
2024-11-20	0	0.900	0.880	0.910	0.860	0.970	10,720,000	9,993,120	0.9322	0.900	0.880	0.910	0.860	0.970	10,720,000	0.9322	-4.26%
2024-11-19	0	0.940	0.920	0.960	0.910	0.940	104,000	96,240	0.9254	0.940	0.920	0.960	0.910	0.940	104,000	0.9254	1.08%
2024-11-18	0	0.930	0.910	0.950	0.910	0.940	4,600,000	4,276,560	0.9297	0.930	0.910	0.950	0.910	0.940	4,600,000	0.9297	-1.06%
2024-11-15	0	0.940	0.920	0.930	0.930	0.960	184,000	172,320	0.9365	0.940	0.920	0.930	0.930	0.960	184,000	0.9365	0.00%
2024-11-14	0	0.940	0.920	0.940	0.900	0.940	1,032,000	941,920	0.9127	0.940	0.920	0.940	0.900	0.940	1,032,000	0.9127	3.30%
2024-11-13	0	0.910	0.910	0.940	0.910	0.950	272,000	251,280	0.9238	0.910	0.910	0.940	0.910	0.950	272,000	0.9238	2.25%
2024-11-12	0	0.890	0.890	0.920	0.890	0.940	480,000	441,200	0.9192	0.890	0.890	0.920	0.890	0.940	480,000	0.9192	0.00%
2024-11-11	0	0.890	0.880	0.890	0.890	0.930	3,184,000	2,902,000	0.9114	0.890	0.880	0.890	0.890	0.930	3,184,000	0.9114	-2.20%
2024-11-08	0	0.910	0.900	0.940	0.910	0.940	696,000	649,120	0.9326	0.910	0.900	0.940	0.910	0.940	696,000	0.9326	-1.09%
2024-11-07	0	0.920	0.890	0.920	0.880	0.920	4,848,000	4,368,800	0.9012	0.920	0.890	0.920	0.880	0.920	4,848,000	0.9012	0.00%
2024-11-06	0	0.920	0.890	0.920	0.810	0.920	2,864,000	2,522,480	0.8808	0.920	0.890	0.920	0.810	0.920	2,864,000	0.8808	6.98%
2024-11-05	0	0.860	0.850	0.880	0.860	0.900	208,000	181,120	0.8708	0.860	0.850	0.880	0.860	0.900	208,000	0.8708	-2.27%
2024-11-04	0	0.880	0.880	0.890	0.860	0.890	2,368,000	2,104,320	0.8886	0.880	0.880	0.890	0.860	0.890	2,368,000	0.8886	-2.22%
2024-11-01	0	0.900	0.900	0.940	0.880	0.930	1,168,000	1,062,000	0.9092	0.900	0.900	0.940	0.880	0.930	1,168,000	0.9092	0.00%
2024-10-31	0	0.900	0.880	0.930	0.900	0.930	1,280,000	1,172,800	0.9163	0.900	0.880	0.930	0.900	0.930	1,280,000	0.9163	-3.23%
2024-10-30	0	0.930	0.920	0.940	0.930	0.970	2,104,000	2,020,880	0.9605	0.930	0.920	0.940	0.930	0.970	2,104,000	0.9605	-2.11%
2024-10-29	0	0.950	0.940	0.970	0.930	0.960	648,000	611,840	0.9442	0.950	0.940	0.970	0.930	0.960	648,000	0.9442	-1.04%
2024-10-28	0	0.960	0.960	0.980	0.960	1.000	2,776,000	2,715,520	0.9782	0.960	0.960	0.980	0.960	1.000	2,776,000	0.9782	-4.95%
2024-10-25	0	1.010	0.990	1.010	0.970	1.040	8,608,000	8,547,360	0.9930	1.010	0.990	1.010	0.970	1.040	8,608,000	0.9930	2.02%
2024-10-24	0	0.990	0.980	0.990	0.960	1.010	2,128,000	2,111,520	0.9923	0.990	0.980	0.990	0.960	1.010	2,128,000	0.9923	-1.00%
2024-10-23	0	1.000	0.990	1.000	0.990	1.010	1,496,000	1,495,760	0.9998	1.000	0.990	1.000	0.990	1.010	1,496,000	0.9998	-0.99%
2024-10-22	0	1.010	0.990	1.010	0.960	1.010	2,544,000	2,513,120	0.9879	1.010	0.990	1.010	0.960	1.010	2,544,000	0.9879	1.00%
2024-10-21	0	1.000	0.990	1.000	0.980	1.030	4,312,000	4,286,880	0.9942	1.000	0.990	1.000	0.980	1.030	4,312,000	0.9942	0.00%
2024-10-18	0	1.000	0.980	1.000	0.980	1.000	1,432,000	1,420,000	0.9916	1.000	0.980	1.000	0.980	1.000	1,432,000	0.9916	0.00%
2024-10-17	0	1.000	0.990	1.000	0.950	1.100	6,792,000	6,771,760	0.9970	1.000	0.990	1.000	0.950	1.100	6,792,000	0.9970	5.26%
2024-10-16	0	0.950	0.920	0.950	0.920	0.960	1,800,000	1,698,720	0.9437	0.950	0.920	0.950	0.920	0.960	1,800,000	0.9437	2.15%
2024-10-15	0	0.930	0.910	0.930	0.910	0.960	5,640,000	5,240,800	0.9292	0.930	0.910	0.930	0.910	0.960	5,640,000	0.9292	0.00%
2024-10-14	0	0.930	0.910	0.930	0.890	0.930	2,864,000	2,603,280	0.9090	0.930	0.910	0.930	0.890	0.930	2,864,000	0.9090	3.33%
2024-10-10	0	0.900	0.870	0.900	0.880	0.960	1,720,000	1,553,120	0.9030	0.900	0.870	0.900	0.880	0.960	1,720,000	0.9030	-6.25%
2024-10-09	0	0.960	0.950	0.960	0.900	0.960	248,000	228,240	0.9203	0.960	0.950	0.960	0.900	0.960	248,000	0.9203	3.23%
2024-10-08	0	0.930	0.920	0.930	0.890	0.930	1,312,000	1,188,720	0.9060	0.930	0.920	0.930	0.890	0.930	1,312,000	0.9060	3.33%
2024-10-07	0	0.900	0.900	0.920	0.900	0.950	1,080,000	1,010,720	0.9359	0.900	0.900	0.920	0.900	0.950	1,080,000	0.9359	-5.26%
2024-10-04	0	0.950	0.920	0.950	0.910	0.950	4,512,000	4,202,880	0.9315	0.950	0.920	0.950	0.910	0.950	4,512,000	0.9315	1.06%
2024-10-03	0	0.940	0.910	0.950	0.890	0.980	3,360,000	3,128,560	0.9311	0.940	0.910	0.950	0.890	0.980	3,360,000	0.9311	-1.05%
2024-10-02	0	0.950	0.900	0.950	0.780	1.060	2,644,000	2,429,240	0.9188	0.950	0.900	0.950	0.780	1.060	2,644,000	0.9188	-2.06%
2024-09-30	0	0.970	0.970	0.980	0.970	0.980	832,000	810,800	0.9745	0.970	0.970	0.980	0.970	0.980	832,000	0.9745	-3.96%
2024-09-27	0	1.010	0.990	1.000	1.000	1.040	2,752,000	2,753,680	1.0006	1.010	0.990	1.000	1.000	1.040	2,752,000	1.0006	1.00%
2024-09-26	0	1.000	0.990	1.000	0.980	1.050	5,712,000	5,706,560	0.9990	1.000	0.990	1.000	0.980	1.050	5,712,000	0.9990	-1.96%
2024-09-25	0	1.020	1.010	1.040	1.000	1.100	6,088,000	6,309,760	1.0364	1.020	1.010	1.040	1.000	1.100	6,088,000	1.0364	-3.77%
2024-09-24	0	1.060	1.040	1.090	1.040	1.100	10,056,000	10,645,360	1.0586	1.060	1.040	1.090	1.040	1.100	10,056,000	1.0586	3.92%
2024-09-23	0	1.020	1.010	1.020	0.950	1.020	15,328,000	15,117,920	0.9863	1.020	1.010	1.020	0.950	1.020	15,328,000	0.9863	2.00%
2024-09-20	0	1.000	0.950	1.000	0.940	1.000	4,928,000	4,735,840	0.9610	1.000	0.950	1.000	0.940	1.000	4,928,000	0.9610	1.01%
2024-09-19	0	0.990	0.960	0.990	0.960	1.010	3,368,000	3,337,600	0.9910	0.990	0.960	0.990	0.960	1.010	3,368,000	0.9910	-1.98%
2024-09-17	0	1.010	1.000	1.030	0.990	1.020	1,152,000	1,154,160	1.0019	1.010	1.000	1.030	0.990	1.020	1,152,000	1.0019	1.00%
2024-09-16	0	1.000	0.980	1.030	0.950	1.040	1,888,000	1,881,920	0.9968	1.000	0.980	1.030	0.950	1.040	1,888,000	0.9968	0.00%
2024-09-13	0	1.000	0.990	1.000	0.990	1.080	1,280,000	1,316,560	1.0286	1.000	0.990	1.000	0.990	1.080	1,280,000	1.0286	0.00%
2024-09-12	0	1.000	0.980	1.000	0.920	1.200	4,720,000	5,007,600	1.0609	1.000	0.980	1.000	0.920	1.200	4,720,000	1.0609	11.11%
2024-09-11	0	0.900	0.880	0.910	0.870	0.910	1,672,000	1,484,160	0.8877	0.900	0.880	0.910	0.870	0.910	1,672,000	0.8877	1.12%
2024-09-10	0	0.890	0.860	0.900	0.860	0.890	2,352,000	2,048,400	0.8709	0.890	0.860	0.900	0.860	0.890	2,352,000	0.8709	0.00%
2024-09-09	0	0.890	0.870	0.890	0.860	0.890	3,696,000	3,231,840	0.8744	0.890	0.870	0.890	0.860	0.890	3,696,000	0.8744	1.14%
2024-09-05	0	0.880	0.870	0.880	0.870	0.890	12,560,000	11,038,240	0.8788	0.880	0.870	0.880	0.870	0.890	12,560,000	0.8788	0.00%
2024-09-04	0	0.880	0.860	0.880	0.870	0.890	1,536,000	1,347,680	0.8774	0.880	0.860	0.880	0.870	0.890	1,536,000	0.8774	0.00%
2024-09-03	0	0.880	0.860	0.890	0.850	0.880	4,272,000	3,705,920	0.8675	0.880	0.860	0.890	0.850	0.880	4,272,000	0.8675	2.33%
2024-09-02	0	0.860	0.820	0.860	0.820	0.860	3,184,000	2,705,040	0.8496	0.860	0.820	0.860	0.820	0.860	3,184,000	0.8496	-1.15%
2024-08-30	0	0.870	0.850	0.870	0.840	0.900	7,200,000	6,185,680	0.8591	0.870	0.850	0.870	0.840	0.900	7,200,000	0.8591	0.00%
2024-08-29	0	0.870	0.830	0.870	0.830	0.870	1,368,000	1,183,520	0.8651	0.870	0.830	0.870	0.830	0.870	1,368,000	0.8651	0.00%
2024-08-28	0	0.870	0.830	0.870	0.850	0.880	1,440,000	1,244,480	0.8642	0.870	0.830	0.870	0.850	0.880	1,440,000	0.8642	0.00%
2024-08-27	0	0.870	0.850	0.870	0.840	0.880	1,840,000	1,582,880	0.8603	0.870	0.850	0.870	0.840	0.880	1,840,000	0.8603	1.16%
2024-08-26	0	0.860	0.840	0.860	0.840	0.880	1,752,000	1,494,880	0.8532	0.860	0.840	0.860	0.840	0.880	1,752,000	0.8532	1.18%
2024-08-23	0	0.850	0.810	0.850	0.800	0.850	2,712,000	2,233,520	0.8236	0.850	0.810	0.850	0.800	0.850	2,712,000	0.8236	3.66%
2024-08-22	0	0.820	0.820	0.830	0.770	0.840	1,568,000	1,266,080	0.8074	0.820	0.820	0.830	0.770	0.840	1,568,000	0.8074	5.13%
2024-08-21	0	0.780	0.750	0.780	0.730	0.780	2,248,000	1,728,640	0.7690	0.780	0.750	0.780	0.730	0.780	2,248,000	0.7690	9.86%
2024-08-20	0	0.710	0.690	0.710	0.690	0.740	3,112,000	2,263,520	0.7274	0.710	0.690	0.710	0.690	0.740	3,112,000	0.7274	-2.74%
2024-08-19	0	0.730	0.700	0.740	0.680	0.740	2,304,000	1,652,960	0.7174	0.730	0.700	0.740	0.680	0.740	2,304,000	0.7174	4.29%
2024-08-16	0	0.700	0.700	0.720	0.700	0.750	1,400,000	1,023,920	0.7314	0.700	0.700	0.720	0.700	0.750	1,400,000	0.7314	-7.89%
2024-08-15	0	0.760	0.720	0.760	0.680	0.760	11,424,000	8,459,840	0.7405	0.760	0.720	0.760	0.680	0.760	11,424,000	0.7405	8.57%
2024-08-14	0	0.700	0.670	0.700	0.660	0.700	4,040,000	2,744,640	0.6794	0.700	0.670	0.700	0.660	0.700	4,040,000	0.6794	0.00%
2024-08-13	0	0.700	0.680	0.700	0.670	0.700	2,552,000	1,727,120	0.6768	0.700	0.680	0.700	0.670	0.700	2,552,000	0.6768	6.06%
2024-08-12	0	0.660	0.650	0.660	0.650	0.700	7,720,000	5,110,240	0.6619	0.660	0.650	0.660	0.650	0.700	7,720,000	0.6619	-1.49%
2024-08-09	0	0.670	0.660	0.670	0.660	0.700	2,376,000	1,626,960	0.6847	0.670	0.660	0.670	0.660	0.700	2,376,000	0.6847	-4.29%
2024-08-08	0	0.700	0.680	0.690	0.680	0.730	3,280,000	2,276,320	0.6940	0.700	0.680	0.690	0.680	0.730	3,280,000	0.6940	1.45%
2024-08-07	0	0.690	0.680	0.700	0.690	0.880	2,320,000	1,668,720	0.7193	0.690	0.680	0.700	0.690	0.880	2,320,000	0.7193	2.99%
2024-08-06	0	0.670	0.670	0.700	0.670	0.710	2,280,000	1,590,000	0.6974	0.670	0.670	0.700	0.670	0.710	2,280,000	0.6974	-2.90%
2024-08-05	0	0.690	0.640	0.680	0.660	0.710	3,992,000	2,806,320	0.7030	0.690	0.640	0.680	0.660	0.710	3,992,000	0.7030	-5.48%
2024-08-02	0	0.730	0.730	0.740	0.690	0.730	5,264,000	3,712,000	0.7052	0.730	0.730	0.740	0.690	0.730	5,264,000	0.7052	-1.35%
2024-08-01	0	0.740	0.740	0.750	0.700	0.730	1,816,000	1,292,400	0.7117	0.740	0.740	0.750	0.700	0.730	1,816,000	0.7117	1.37%
2024-07-31	0	0.730	0.700	0.740	0.690	0.740	3,968,000	2,858,960	0.7205	0.730	0.700	0.740	0.690	0.740	3,968,000	0.7205	1.39%
2024-07-30	0	0.720	0.690	0.720	0.690	0.750	2,376,000	1,734,640	0.7301	0.720	0.690	0.720	0.690	0.750	2,376,000	0.7301	-1.37%
2024-07-29	0	0.730	0.710	0.750	0.730	0.760	2,472,000	1,853,920	0.7500	0.730	0.710	0.750	0.730	0.760	2,472,000	0.7500	-3.95%
2024-07-26	0	0.760	0.730	0.770	0.720	0.760	2,520,000	1,889,120	0.7497	0.760	0.730	0.770	0.720	0.760	2,520,000	0.7497	1.33%
2024-07-25	0	0.750	0.730	0.740	0.740	0.760	2,128,000	1,575,760	0.7405	0.750	0.730	0.740	0.740	0.760	2,128,000	0.7405	-2.60%
2024-07-24	0	0.770	0.750	0.770	0.750	0.770	3,128,000	2,377,040	0.7599	0.770	0.750	0.770	0.750	0.770	3,128,000	0.7599	-1.28%
2024-07-23	0	0.780	0.760	0.780	0.760	0.780	3,464,000	2,692,720	0.7773	0.780	0.760	0.780	0.760	0.780	3,464,000	0.7773	0.00%
2024-07-22	0	0.780	0.760	0.790	0.760	0.790	5,768,000	4,489,760	0.7784	0.780	0.760	0.790	0.760	0.790	5,768,000	0.7784	-1.27%
2024-07-19	0	0.790	0.790	0.800	0.750	0.810	4,680,000	3,732,880	0.7976	0.790	0.790	0.800	0.750	0.810	4,680,000	0.7976	2.60%
2024-07-18	0	0.770	0.770	0.800	0.770	0.830	6,744,000	5,364,560	0.7955	0.770	0.770	0.800	0.770	0.830	6,744,000	0.7955	-2.53%
2024-07-17	0	0.790	0.770	0.790	0.770	0.810	1,376,000	1,104,320	0.8026	0.790	0.770	0.790	0.770	0.810	1,376,000	0.8026	-1.25%
2024-07-16	0	0.800	0.770	0.810	0.770	0.810	2,776,000	2,215,200	0.7980	0.800	0.770	0.810	0.770	0.810	2,776,000	0.7980	1.27%
2024-07-15	0	0.790	0.790	0.820	0.790	0.820	2,488,000	2,019,520	0.8117	0.790	0.790	0.820	0.790	0.820	2,488,000	0.8117	-4.82%
2024-07-12	0	0.830	0.780	0.830	0.780	0.830	2,752,000	2,188,800	0.7953	0.830	0.780	0.830	0.780	0.830	2,752,000	0.7953	2.47%
2024-07-11	0	0.810	0.770	0.810	0.770	0.810	2,496,000	2,015,360	0.8074	0.810	0.770	0.810	0.770	0.810	2,496,000	0.8074	-2.41%
2024-07-10	0	0.830	0.800	0.830	0.780	0.830	2,584,000	2,089,440	0.8086	0.830	0.800	0.830	0.780	0.830	2,584,000	0.8086	3.75%
2024-07-09	0	0.800	0.780	0.840	0.740	0.820	2,872,000	2,200,560	0.7662	0.800	0.780	0.840	0.740	0.820	2,872,000	0.7662	3.90%
2024-07-08	0	0.770	0.750	0.780	0.740	0.780	2,664,000	2,017,920	0.7575	0.770	0.750	0.780	0.740	0.780	2,664,000	0.7575	-3.75%
2024-07-05	0	0.800	0.770	0.800	0.770	0.890	4,472,000	3,782,080	0.8457	0.800	0.770	0.800	0.770	0.890	4,472,000	0.8457	-1.23%
2024-07-04	0	0.810	0.780	0.810	0.780	0.840	2,248,000	1,840,320	0.8186	0.810	0.780	0.810	0.780	0.840	2,248,000	0.8186	-3.57%
2024-07-03	0	0.840	0.790	0.840	0.760	0.840	4,088,000	3,293,920	0.8058	0.840	0.790	0.840	0.760	0.840	4,088,000	0.8058	7.69%
2024-07-02	0	0.780	0.780	0.790	0.710	0.780	1,344,000	1,030,640	0.7668	0.780	0.780	0.790	0.710	0.780	1,344,000	0.7668	-1.27%
2024-06-28	0	0.790	0.710	0.790	-	-	0	0	-	0.790	0.710	0.790	-	-	0	-	0.00%
2024-06-27	0	0.790	0.710	0.790	0.790	0.790	16,000	12,640	0.7900	0.790	0.710	0.790	0.790	0.790	16,000	0.7900	0.00%
2024-06-26	0	0.790	0.740	0.790	0.790	0.790	568,000	448,720	0.7900	0.790	0.740	0.790	0.790	0.790	568,000	0.7900	0.00%
2024-06-25	0	0.790	0.740	0.800	0.790	0.800	1,152,000	910,240	0.7901	0.790	0.740	0.800	0.790	0.800	1,152,000	0.7901	2.60%
2024-06-24	0	0.770	0.740	0.800	0.770	0.810	416,000	336,640	0.8092	0.770	0.740	0.800	0.770	0.810	416,000	0.8092	-4.94%
2024-06-21	0	0.810	0.740	0.810	0.730	0.810	728,000	577,840	0.7937	0.810	0.740	0.810	0.730	0.810	728,000	0.7937	3.85%
2024-06-20	0	0.780	0.730	0.780	0.760	0.800	872,000	685,040	0.7856	0.780	0.730	0.780	0.760	0.800	872,000	0.7856	-2.50%
2024-06-19	0	0.800	0.760	0.800	0.770	0.820	1,104,000	899,520	0.8148	0.800	0.760	0.800	0.770	0.820	1,104,000	0.8148	-2.44%
2024-06-18	0	0.820	0.780	0.820	0.690	0.880	1,780,000	1,444,040	0.8113	0.820	0.780	0.820	0.690	0.880	1,780,000	0.8113	12.33%
2024-06-17	0	0.730	0.720	0.780	0.730	0.740	568,000	417,440	0.7349	0.730	0.720	0.780	0.730	0.740	568,000	0.7349	-3.95%
2024-06-14	0	0.760	0.700	0.790	0.630	0.760	520,000	365,520	0.7029	0.760	0.700	0.790	0.630	0.760	520,000	0.7029	20.63%
2024-06-13	0	0.630	0.610	0.640	0.630	0.630	64,000	40,320	0.6300	0.630	0.610	0.640	0.630	0.630	64,000	0.6300	5.00%
2024-06-12	0	0.600	0.570	0.620	0.600	0.620	1,352,000	838,080	0.6199	0.600	0.570	0.620	0.600	0.620	1,352,000	0.6199	0.00%
2024-06-11	0	0.600	0.570	0.630	-	-	0	0	-	0.600	0.570	0.630	-	-	0	-	0.00%
2024-06-07	0	0.600	0.540	0.610	0.610	0.610	8,000	4,880	0.6100	0.600	0.540	0.610	0.610	0.610	8,000	0.6100	0.00%
2024-06-06	0	0.600	0.580	0.600	0.600	0.610	40,000	24,160	0.6040	0.600	0.580	0.600	0.600	0.610	40,000	0.6040	-1.64%
2024-06-05	0	0.610	0.600	0.610	0.610	0.630	1,312,000	838,560	0.6391	0.610	0.600	0.610	0.610	0.630	1,312,000	0.6391	0.00%
2024-06-04	0	0.610	0.600	0.630	0.610	0.610	816,000	497,760	0.6100	0.610	0.600	0.630	0.610	0.610	816,000	0.6100	0.00%
2024-06-03	0	0.610	0.600	0.610	-	-	0	0	-	0.610	0.600	0.610	-	-	0	-	-3.17%
2024-05-31	0	0.630	0.610	0.630	0.590	0.630	640,000	388,640	0.6073	0.630	0.610	0.630	0.590	0.630	640,000	0.6073	3.28%
2024-05-30	0	0.610	0.600	0.620	-	-	0	0	-	0.610	0.600	0.620	-	-	0	-	0.00%
2024-05-29	0	0.610	0.600	0.610	0.600	0.610	1,416,000	867,520	0.6127	0.610	0.600	0.610	0.600	0.610	1,416,000	0.6127	0.00%
2024-05-28	0	0.610	0.610	0.630	0.610	0.610	2,560,000	1,561,600	0.6100	0.610	0.610	0.630	0.610	0.610	2,560,000	0.6100	1.67%
2024-05-27	0	0.600	0.590	0.610	0.600	0.600	16,000	9,600	0.6000	0.600	0.590	0.610	0.600	0.600	16,000	0.6000	0.00%
2024-05-24	0	0.600	0.600	0.610	0.600	0.600	16,000	9,600	0.6000	0.600	0.600	0.610	0.600	0.600	16,000	0.6000	0.00%
2024-05-23	0	0.600	0.600	0.620	0.600	0.620	48,000	28,960	0.6033	0.600	0.600	0.620	0.600	0.620	48,000	0.6033	0.00%
2024-05-22	0	0.600	0.600	0.620	0.600	0.610	152,000	91,280	0.6005	0.600	0.600	0.620	0.600	0.610	152,000	0.6005	-3.23%
2024-05-21	0	0.620	0.610	0.620	0.620	0.620	1,080,000	669,600	0.6200	0.620	0.610	0.620	0.620	0.620	1,080,000	0.6200	0.00%
2024-05-20	0	0.620	0.610	0.620	0.610	0.620	40,000	24,720	0.6180	0.620	0.610	0.620	0.610	0.620	40,000	0.6180	0.00%
2024-05-17	0	0.620	0.620	0.640	0.610	0.640	1,528,000	947,440	0.6201	0.620	0.620	0.640	0.610	0.640	1,528,000	0.6201	-3.12%
2024-05-16	0	0.640	0.620	0.650	-	-	0	0	-	0.640	0.620	0.650	-	-	0	-	0.00%
2024-05-14	0	0.640	0.610	0.650	0.630	0.650	1,784,000	1,130,960	0.6339	0.640	0.610	0.650	0.630	0.650	1,784,000	0.6339	3.23%
2024-05-13	0	0.620	0.610	0.640	-	-	0	0	-	0.620	0.610	0.640	-	-	0	-	0.00%
2024-05-10	0	0.620	0.620	0.640	0.620	0.630	56,000	34,880	0.6229	0.620	0.620	0.640	0.620	0.630	56,000	0.6229	-1.59%
2024-05-09	0	0.630	0.620	0.660	0.630	0.650	3,312,000	2,088,240	0.6305	0.630	0.620	0.660	0.630	0.650	3,312,000	0.6305	1.61%
2024-05-08	0	0.620	0.620	0.630	0.600	0.620	2,232,000	1,367,120	0.6125	0.620	0.620	0.630	0.600	0.620	2,232,000	0.6125	3.33%
2024-05-07	0	0.600	0.600	0.620	0.600	0.600	56,000	33,600	0.6000	0.600	0.600	0.620	0.600	0.600	56,000	0.6000	-3.23%
2024-05-06	0	0.620	0.600	0.650	-	-	0	0	-	0.620	0.600	0.650	-	-	0	-	0.00%
2024-05-03	0	0.620	0.600	0.620	0.590	0.620	808,000	500,640	0.6196	0.620	0.600	0.620	0.590	0.620	808,000	0.6196	1.64%
2024-05-02	0	0.610	0.600	0.610	0.590	0.610	40,000	24,080	0.6020	0.610	0.600	0.610	0.590	0.610	40,000	0.6020	1.67%
2024-04-30	0	0.600	0.600	0.640	0.600	0.620	1,568,000	956,240	0.6098	0.600	0.600	0.640	0.600	0.620	1,568,000	0.6098	-1.64%
2024-04-29	0	0.610	0.600	0.650	0.600	0.610	16,000	9,680	0.6050	0.610	0.600	0.650	0.600	0.610	16,000	0.6050	0.00%
2024-04-26	0	0.610	0.610	0.650	0.610	0.610	40,000	24,400	0.6100	0.610	0.610	0.650	0.610	0.610	40,000	0.6100	-4.69%
2024-04-25	0	0.640	0.640	0.650	0.590	0.660	660,000	427,440	0.6476	0.640	0.640	0.650	0.590	0.660	660,000	0.6476	6.67%
2024-04-24	0	0.600	0.590	0.620	0.580	0.610	2,128,000	1,293,760	0.6080	0.600	0.590	0.620	0.580	0.610	2,128,000	0.6080	-1.64%
2024-04-23	0	0.610	0.600	0.610	0.610	0.610	112,000	68,320	0.6100	0.610	0.600	0.610	0.610	0.610	112,000	0.6100	0.00%
2024-04-22	0	0.610	0.610	0.620	0.610	0.610	24,000	14,640	0.6100	0.610	0.610	0.620	0.610	0.610	24,000	0.6100	-1.61%
2024-04-19	0	0.620	0.610	0.640	0.610	0.620	104,000	64,080	0.6162	0.620	0.610	0.640	0.610	0.620	104,000	0.6162	0.00%
2024-04-18	0	0.620	0.620	0.640	0.590	0.640	5,416,000	3,436,240	0.6345	0.620	0.620	0.640	0.590	0.640	5,416,000	0.6345	1.64%
2024-04-17	0	0.610	0.610	0.620	0.600	0.620	304,000	188,320	0.6195	0.610	0.610	0.620	0.600	0.620	304,000	0.6195	-1.61%
2024-04-16	0	0.620	0.600	0.640	0.600	0.620	96,000	59,360	0.6183	0.620	0.600	0.640	0.600	0.620	96,000	0.6183	0.00%
2024-04-15	0	0.620	0.620	0.640	0.600	0.640	1,608,000	999,280	0.6214	0.620	0.620	0.640	0.600	0.640	1,608,000	0.6214	-4.62%
2024-04-12	0	0.650	0.620	0.640	0.620	0.660	816,000	527,520	0.6465	0.650	0.620	0.640	0.620	0.660	816,000	0.6465	6.56%
2024-04-11	0	0.610	0.600	0.610	0.610	0.610	112,000	68,320	0.6100	0.610	0.600	0.610	0.610	0.610	112,000	0.6100	0.00%
2024-04-10	0	0.610	0.600	0.610	0.600	0.620	1,376,000	852,880	0.6198	0.610	0.600	0.610	0.600	0.620	1,376,000	0.6198	-1.61%
2024-04-09	0	0.620	0.600	0.680	0.580	0.620	632,000	379,840	0.6010	0.620	0.600	0.680	0.580	0.620	632,000	0.6010	1.64%
2024-04-08	0	0.610	0.610	0.650	0.600	0.630	215,000	133,350	0.6202	0.610	0.610	0.650	0.600	0.630	215,000	0.6202	-3.17%
2024-04-05	0	0.630	0.620	0.630	0.630	0.630	80,000	50,400	0.6300	0.630	0.620	0.630	0.630	0.630	80,000	0.6300	0.00%
2024-04-03	0	0.630	0.620	0.650	0.630	0.640	2,328,000	1,461,040	0.6276	0.630	0.620	0.650	0.630	0.640	2,328,000	0.6276	1.61%
2024-04-02	0	0.620	0.620	0.650	0.620	0.620	448,000	277,760	0.6200	0.620	0.620	0.650	0.620	0.620	448,000	0.6200	1.64%
2024-03-28	0	0.610	0.610	0.650	0.610	0.620	448,000	275,520	0.6150	0.610	0.610	0.650	0.610	0.620	448,000	0.6150	-1.61%
2024-03-27	0	0.620	0.610	0.620	0.620	0.680	504,000	322,960	0.6408	0.620	0.610	0.620	0.620	0.680	504,000	0.6408	-8.82%
2024-03-26	0	0.680	0.670	0.680	0.640	0.680	472,000	322,480	0.6832	0.680	0.670	0.680	0.640	0.680	472,000	0.6832	0.00%
2024-03-25	0	0.680	0.670	0.680	0.680	0.720	568,000	399,040	0.7025	0.680	0.670	0.680	0.680	0.720	568,000	0.7025	-4.23%
2024-03-22	0	0.710	0.680	0.710	0.680	0.730	1,224,000	857,360	0.7005	0.710	0.680	0.710	0.680	0.730	1,224,000	0.7005	0.00%
2024-03-21	0	0.710	0.680	0.710	0.630	0.710	3,544,000	2,396,480	0.6762	0.710	0.680	0.710	0.630	0.710	3,544,000	0.6762	10.94%
2024-03-20	0	0.640	0.610	0.640	0.590	0.650	17,256,000	10,542,080	0.6109	0.640	0.610	0.640	0.590	0.650	17,256,000	0.6109	-1.54%
2024-03-19	0	0.650	0.600	0.650	0.600	0.650	1,512,000	942,000	0.6230	0.650	0.600	0.650	0.600	0.650	1,512,000	0.6230	1.56%
2024-03-18	0	0.640	0.640	0.650	0.640	0.720	5,800,000	3,895,680	0.6717	0.640	0.640	0.650	0.640	0.720	5,800,000	0.6717	-7.25%
2024-03-15	0	0.690	0.670	0.700	0.670	0.720	1,760,000	1,239,680	0.7044	0.690	0.670	0.700	0.670	0.720	1,760,000	0.7044	-1.43%
2024-03-14	0	0.700	0.680	0.710	0.680	0.740	3,872,000	2,753,600	0.7112	0.700	0.680	0.710	0.680	0.740	3,872,000	0.7112	-4.11%
2024-03-13	0	0.730	0.720	0.740	0.730	0.780	5,360,000	4,065,680	0.7585	0.730	0.720	0.740	0.730	0.780	5,360,000	0.7585	-6.41%
2024-03-12	0	0.780	0.750	0.790	0.710	0.800	3,696,000	2,831,280	0.7660	0.780	0.750	0.790	0.710	0.800	3,696,000	0.7660	6.85%
2024-03-11	0	0.730	0.720	0.740	0.730	0.760	1,168,000	875,680	0.7497	0.730	0.720	0.740	0.730	0.760	1,168,000	0.7497	-5.19%
2024-03-08	0	0.770	0.760	0.770	0.760	0.790	1,908,000	1,471,400	0.7712	0.770	0.760	0.770	0.760	0.790	1,908,000	0.7712	-1.28%
2024-03-07	0	0.780	0.770	0.780	0.780	0.780	1,320,000	1,029,600	0.7800	0.780	0.770	0.780	0.780	0.780	1,320,000	0.7800	0.00%
2024-03-06	0	0.780	0.780	0.790	0.780	0.800	4,488,000	3,546,800	0.7903	0.780	0.780	0.790	0.780	0.800	4,488,000	0.7903	-2.50%
2024-03-05	0	0.800	0.790	0.810	0.790	0.800	1,448,000	1,158,160	0.7998	0.800	0.790	0.810	0.790	0.800	1,448,000	0.7998	0.00%
2024-03-04	0	0.800	0.780	0.800	-	-	128,000	101,120	0.7900	0.800	0.780	0.800	-	-	128,000	0.7900	0.00%
2024-03-01	0	0.800	0.780	0.810	0.790	0.800	3,848,000	3,056,240	0.7942	0.800	0.780	0.810	0.790	0.800	3,848,000	0.7942	0.00%
2024-02-29	0	0.800	0.780	0.800	0.760	0.800	3,920,000	3,071,360	0.7835	0.800	0.780	0.800	0.760	0.800	3,920,000	0.7835	3.90%
2024-02-28	0	0.770	0.760	0.770	0.760	0.780	4,032,000	3,111,680	0.7717	0.770	0.760	0.770	0.760	0.780	4,032,000	0.7717	0.00%
2024-02-27	0	0.770	0.760	0.770	0.770	0.790	3,896,000	3,038,560	0.7799	0.770	0.760	0.770	0.770	0.790	3,896,000	0.7799	-1.28%
2024-02-26	0	0.780	0.780	0.800	0.760	0.800	3,856,000	3,031,280	0.7861	0.780	0.780	0.800	0.760	0.800	3,856,000	0.7861	0.00%
2024-02-23	0	0.780	0.770	0.790	0.760	0.790	1,592,000	1,238,560	0.7780	0.780	0.770	0.790	0.760	0.790	1,592,000	0.7780	0.00%
2024-02-22	0	0.780	0.760	0.780	0.760	0.780	392,000	301,920	0.7702	0.780	0.760	0.780	0.760	0.780	392,000	0.7702	1.30%
2024-02-21	0	0.770	0.760	0.770	0.760	0.800	720,000	565,280	0.7851	0.770	0.760	0.770	0.760	0.800	720,000	0.7851	0.00%
2024-02-20	0	0.770	0.760	0.780	0.770	0.780	56,000	43,440	0.7757	0.770	0.760	0.780	0.770	0.780	56,000	0.7757	-1.28%
2024-02-19	0	0.780	0.770	0.780	-	-	0	0	-	0.780	0.770	0.780	-	-	0	-	-1.27%
2024-02-16	0	0.790	0.780	0.790	0.780	0.790	792,000	625,600	0.7899	0.790	0.780	0.790	0.780	0.790	792,000	0.7899	-1.25%
2024-02-15	0	0.800	0.780	0.800	0.780	0.800	24,000	18,880	0.7867	0.800	0.780	0.800	0.780	0.800	24,000	0.7867	-1.23%
2024-02-14	0	0.810	0.780	0.790	0.760	0.810	256,000	201,840	0.7884	0.810	0.780	0.790	0.760	0.810	256,000	0.7884	5.19%
2024-02-09	0	0.770	0.770	0.780	0.770	0.780	24,000	18,640	0.7767	0.770	0.770	0.780	0.770	0.780	24,000	0.7767	-2.53%
2024-02-08	0	0.790	0.780	0.790	0.780	0.790	1,776,000	1,395,280	0.7856	0.790	0.780	0.790	0.780	0.790	1,776,000	0.7856	2.60%
2024-02-07	0	0.770	0.760	0.780	0.760	0.790	2,592,000	2,019,360	0.7791	0.770	0.760	0.780	0.760	0.790	2,592,000	0.7791	0.00%
2024-02-06	0	0.770	0.750	0.770	-	-	0	0	-	0.770	0.750	0.770	-	-	0	-	0.00%
2024-02-05	0	0.770	0.750	0.770	0.750	0.770	2,088,000	1,585,920	0.7595	0.770	0.750	0.770	0.750	0.770	2,088,000	0.7595	1.32%
2024-02-02	0	0.760	0.760	0.770	0.750	0.770	1,280,000	980,400	0.7659	0.760	0.760	0.770	0.750	0.770	1,280,000	0.7659	-1.30%
2024-02-01	0	0.770	0.770	0.780	0.750	0.780	3,488,000	2,668,000	0.7649	0.770	0.770	0.780	0.750	0.780	3,488,000	0.7649	-2.53%
2024-01-31	0	0.790	0.760	0.800	0.750	0.790	3,168,000	2,431,360	0.7675	0.790	0.760	0.800	0.750	0.790	3,168,000	0.7675	2.60%
2024-01-30	0	0.770	0.750	0.770	0.750	0.780	1,248,000	958,080	0.7677	0.770	0.750	0.770	0.750	0.780	1,248,000	0.7677	0.00%
2024-01-29	0	0.770	0.770	0.790	0.750	0.800	3,696,000	2,900,320	0.7847	0.770	0.770	0.790	0.750	0.800	3,696,000	0.7847	-3.75%
2024-01-26	0	0.800	0.760	0.800	0.720	0.800	1,128,000	872,880	0.7738	0.800	0.760	0.800	0.720	0.800	1,128,000	0.7738	2.56%
2024-01-25	0	0.780	0.770	0.780	0.770	0.790	944,000	736,560	0.7803	0.780	0.770	0.780	0.770	0.790	944,000	0.7803	-2.50%
2024-01-24	0	0.800	0.780	0.800	0.800	0.810	632,000	507,600	0.8032	0.800	0.780	0.800	0.800	0.810	632,000	0.8032	0.00%
2024-01-23	0	0.800	0.800	0.830	0.740	0.840	4,016,000	3,283,760	0.8177	0.800	0.800	0.830	0.740	0.840	4,016,000	0.8177	5.26%
2024-01-22	0	0.760	0.760	0.770	0.740	0.770	1,560,000	1,185,840	0.7602	0.760	0.760	0.770	0.740	0.770	1,560,000	0.7602	-1.30%
2024-01-19	0	0.770	0.750	0.760	0.740	0.780	11,344,000	8,558,240	0.7544	0.770	0.750	0.760	0.740	0.780	11,344,000	0.7544	1.32%
2024-01-18	0	0.760	0.730	0.760	0.730	0.780	7,632,000	5,820,800	0.7627	0.760	0.730	0.760	0.730	0.780	7,632,000	0.7627	-1.30%
2024-01-17	0	0.770	0.770	0.780	0.770	0.800	4,440,000	3,468,960	0.7813	0.770	0.770	0.780	0.770	0.800	4,440,000	0.7813	-3.75%
2024-01-16	0	0.800	0.790	0.800	0.760	0.830	8,224,000	6,629,040	0.8061	0.800	0.790	0.800	0.760	0.830	8,224,000	0.8061	2.56%
2024-01-15	0	0.780	0.780	0.790	0.760	0.830	7,200,000	5,720,720	0.7945	0.780	0.780	0.790	0.760	0.830	7,200,000	0.7945	-4.88%
2024-01-12	0	0.820	0.810	0.830	0.820	0.870	9,072,000	7,650,320	0.8433	0.820	0.810	0.830	0.820	0.870	9,072,000	0.8433	-4.65%
2024-01-11	0	0.860	0.830	0.860	0.820	0.860	7,864,000	6,598,560	0.8391	0.860	0.830	0.860	0.820	0.860	7,864,000	0.8391	4.88%
2024-01-10	0	0.820	0.810	0.820	0.810	0.830	8,376,000	6,834,000	0.8159	0.820	0.810	0.820	0.810	0.830	8,376,000	0.8159	1.23%
2024-01-09	0	0.810	0.810	0.820	0.800	0.840	20,000,000	16,134,400	0.8067	0.810	0.810	0.820	0.800	0.840	20,000,000	0.8067	1.25%
2024-01-08	0	0.800	0.800	0.820	0.790	0.830	464,000	378,000	0.8147	0.800	0.800	0.820	0.790	0.830	464,000	0.8147	-4.76%
2024-01-05	0	0.840	0.820	0.860	0.830	0.880	5,280,000	4,434,320	0.8398	0.840	0.820	0.860	0.830	0.880	5,280,000	0.8398	-5.62%
2024-01-04	0	0.890	0.870	0.890	0.860	0.900	3,128,000	2,746,240	0.8780	0.890	0.870	0.890	0.860	0.900	3,128,000	0.8780	1.14%
2024-01-03	0	0.880	0.880	0.910	0.870	0.910	208,000	184,640	0.8877	0.880	0.880	0.910	0.870	0.910	208,000	0.8877	-4.35%
2024-01-02	0	0.920	0.910	0.920	0.910	0.940	488,000	450,480	0.9231	0.920	0.910	0.920	0.910	0.940	488,000	0.9231	-1.08%
2023-12-29	0	0.930	0.910	0.930	0.880	0.930	5,744,000	5,126,400	0.8925	0.930	0.910	0.930	0.880	0.930	5,744,000	0.8925	8.14%
2023-12-28	0	0.860	0.850	0.870	0.840	0.940	9,312,000	8,013,200	0.8605	0.860	0.850	0.870	0.840	0.940	9,312,000	0.8605	0.00%
2023-12-27	0	0.860	0.860	0.880	0.850	0.910	8,136,000	7,099,600	0.8726	0.860	0.860	0.880	0.850	0.910	8,136,000	0.8726	-5.49%
2023-12-22	0	0.910	0.880	0.920	0.880	0.920	3,264,000	2,914,320	0.8929	0.910	0.880	0.920	0.880	0.920	3,264,000	0.8929	-1.09%
2023-12-21	0	0.920	0.920	0.950	0.920	0.970	1,720,000	1,614,400	0.9386	0.920	0.920	0.950	0.920	0.970	1,720,000	0.9386	-4.17%
2023-12-20	0	0.960	0.960	0.980	0.930	1.060	6,416,000	6,350,320	0.9898	0.960	0.960	0.980	0.930	1.060	6,416,000	0.9898	4.35%
2023-12-19	0	0.920	0.920	0.970	0.920	0.970	5,008,000	4,704,800	0.9395	0.920	0.920	0.970	0.920	0.970	5,008,000	0.9395	-6.12%
2023-12-18	0	0.980	0.920	0.960	0.860	0.980	17,616,000	16,139,280	0.9162	0.980	0.920	0.960	0.860	0.980	17,616,000	0.9162	0.00%
2023-12-15	0	0.980	0.960	0.980	0.940	0.980	3,720,000	3,629,440	0.9757	0.980	0.960	0.980	0.940	0.980	3,720,000	0.9757	0.00%
2023-12-14	0	0.980	0.970	0.980	0.960	1.000	7,632,000	7,482,720	0.9804	0.980	0.970	0.980	0.960	1.000	7,632,000	0.9804	-2.00%
2023-12-13	0	1.000	1.000	1.050	0.970	1.030	8,816,000	8,828,640	1.0014	1.000	1.000	1.050	0.970	1.030	8,816,000	1.0014	0.00%
2023-12-12	0	1.000	1.000	1.040	1.000	1.080	6,784,000	6,999,120	1.0317	1.000	1.000	1.040	1.000	1.080	6,784,000	1.0317	-0.99%
2023-12-11	0	1.010	1.010	1.020	0.700	1.170	47,768,000	53,276,690	1.1153	1.010	1.010	1.020	0.700	1.170	47,768,000	1.1153	-5.61%
2023-12-08	0	1.070	1.060	1.070	0.960	1.080	11,368,000	11,647,040	1.0245	1.070	1.060	1.070	0.960	1.080	11,368,000	1.0245	5.94%
2023-12-07	0	1.010	1.000	1.010	0.960	1.050	34,992,000	34,681,380	0.9911	1.010	1.000	1.010	0.960	1.050	34,992,000	0.9911	-1.94%
2023-12-06	0	1.030	1.020	1.040	0.970	1.060	47,072,000	47,747,120	1.0143	1.030	1.020	1.040	0.970	1.060	47,072,000	1.0143	5.10%
2023-12-05	0	0.980	0.970	0.980	0.970	1.100	33,496,000	35,502,000	1.0599	0.980	0.970	0.980	0.970	1.100	33,496,000	1.0599	-3.92%
2023-12-04	0	1.020	0.980	1.020	0.970	1.020	4,760,000	4,715,040	0.9906	1.020	0.980	1.020	0.970	1.020	4,760,000	0.9906	3.03%
2023-12-01	0	0.990	0.980	0.990	0.950	0.990	5,752,000	5,543,680	0.9638	0.990	0.980	0.990	0.950	0.990	5,752,000	0.9638	2.06%
2023-11-30	0	0.970	0.970	0.980	0.920	0.970	4,280,000	3,977,280	0.9293	0.970	0.970	0.980	0.920	0.970	4,280,000	0.9293	3.19%
2023-11-29	0	0.940	0.910	0.930	0.910	0.940	4,640,000	4,300,560	0.9268	0.940	0.910	0.930	0.910	0.940	4,640,000	0.9268	0.00%
2023-11-28	0	0.940	0.920	0.940	0.910	0.940	8,664,000	7,963,040	0.9191	0.940	0.920	0.940	0.910	0.940	8,664,000	0.9191	0.00%
2023-11-27	0	0.940	0.910	0.940	0.920	0.940	6,440,000	5,933,840	0.9214	0.940	0.910	0.940	0.920	0.940	6,440,000	0.9214	1.08%
2023-11-24	0	0.930	0.920	0.930	0.890	0.930	2,296,000	2,074,080	0.9033	0.930	0.920	0.930	0.890	0.930	2,296,000	0.9033	3.33%
2023-11-23	0	0.900	0.890	0.900	0.900	0.930	5,360,000	4,896,240	0.9135	0.900	0.890	0.900	0.900	0.930	5,360,000	0.9135	-2.17%
2023-11-22	0	0.920	0.910	0.930	0.900	0.930	11,168,000	10,157,040	0.9095	0.920	0.910	0.930	0.900	0.930	11,168,000	0.9095	2.22%
2023-11-21	0	0.900	0.890	0.910	0.890	0.920	3,592,000	3,207,280	0.8929	0.900	0.890	0.910	0.890	0.920	3,592,000	0.8929	1.12%
2023-11-20	0	0.890	0.890	0.940	0.890	0.920	3,056,000	2,737,440	0.8958	0.890	0.890	0.940	0.890	0.920	3,056,000	0.8958	0.00%
2023-11-17	0	0.890	0.880	0.900	0.870	0.910	5,632,601	4,960,676	0.8807	0.890	0.880	0.900	0.870	0.910	5,632,601	0.8807	1.14%
2023-11-16	0	0.880	0.880	0.900	0.870	0.900	3,120,000	2,758,880	0.8843	0.880	0.880	0.900	0.870	0.900	3,120,000	0.8843	1.15%
2023-11-15	0	0.870	0.870	0.910	0.860	0.930	5,240,000	4,613,680	0.8805	0.870	0.870	0.910	0.860	0.930	5,240,000	0.8805	0.00%
2023-11-14	0	0.870	0.850	0.870	0.840	0.870	10,962,000	9,464,760	0.8634	0.870	0.850	0.870	0.840	0.870	10,962,000	0.8634	6.10%
2023-11-13	0	0.820	0.820	0.840	0.820	0.850	2,672,000	2,231,280	0.8351	0.820	0.820	0.840	0.820	0.850	2,672,000	0.8351	-1.20%
2023-11-10	0	0.830	0.830	0.840	0.820	0.840	2,568,000	2,118,000	0.8248	0.830	0.830	0.840	0.820	0.840	2,568,000	0.8248	1.22%
2023-11-09	0	0.820	0.810	0.840	0.810	0.850	3,600,000	2,956,320	0.8212	0.820	0.810	0.840	0.810	0.850	3,600,000	0.8212	-2.38%
2023-11-08	0	0.840	0.820	0.850	0.820	0.860	2,448,000	2,059,600	0.8413	0.840	0.820	0.850	0.820	0.860	2,448,000	0.8413	-1.18%
2023-11-07	0	0.850	0.820	0.860	0.810	0.850	2,784,000	2,318,560	0.8328	0.850	0.820	0.860	0.810	0.850	2,784,000	0.8328	2.41%
2023-11-06	0	0.830	0.810	0.840	0.810	0.850	6,024,000	5,001,200	0.8302	0.830	0.810	0.840	0.810	0.850	6,024,000	0.8302	-1.19%
2023-11-03	0	0.840	0.810	0.850	0.800	0.880	8,544,000	7,142,240	0.8359	0.840	0.810	0.850	0.800	0.880	8,544,000	0.8359	2.44%
2023-11-02	0	0.820	0.800	0.830	0.800	0.830	12,544,000	10,354,880	0.8255	0.820	0.800	0.830	0.800	0.830	12,544,000	0.8255	0.00%
2023-11-01	0	0.820	0.790	0.820	0.800	0.840	13,464,000	11,050,880	0.8208	0.820	0.790	0.820	0.800	0.840	13,464,000	0.8208	-2.38%
2023-10-31	0	0.840	0.780	0.850	0.790	0.840	11,600,000	9,309,360	0.8025	0.840	0.780	0.850	0.790	0.840	11,600,000	0.8025	3.70%
2023-10-30	0	0.810	0.780	0.830	0.770	0.810	13,088,000	10,469,760	0.8000	0.810	0.780	0.830	0.770	0.810	13,088,000	0.8000	-1.22%
2023-10-27	0	0.820	0.820	0.840	0.820	0.840	12,144,000	10,000,000	0.8235	0.820	0.820	0.840	0.820	0.840	12,144,000	0.8235	-1.20%
2023-10-26	0	0.830	0.830	0.840	0.800	0.840	80,000	66,240	0.8280	0.830	0.830	0.840	0.800	0.840	80,000	0.8280	0.00%
2023-10-25	0	0.830	0.800	0.840	0.790	0.830	2,352,000	1,920,480	0.8165	0.830	0.800	0.840	0.790	0.830	2,352,000	0.8165	6.41%
2023-10-24	0	0.780	0.770	0.800	0.780	0.800	48,000	38,240	0.7967	0.780	0.770	0.800	0.780	0.800	48,000	0.7967	0.00%
2023-10-20	0	0.780	0.770	0.810	0.780	0.790	88,000	68,800	0.7818	0.780	0.770	0.810	0.780	0.790	88,000	0.7818	-4.88%
2023-10-19	0	0.820	0.790	0.840	-	-	0	0	-	0.820	0.790	0.840	-	-	0	-	0.00%
2023-10-18	0	0.820	0.780	0.820	0.770	0.820	1,176,000	936,560	0.7964	0.820	0.780	0.820	0.770	0.820	1,176,000	0.7964	0.00%
2023-10-17	0	0.820	0.780	0.830	0.830	0.840	2,776,000	2,326,320	0.8380	0.820	0.780	0.830	0.830	0.840	2,776,000	0.8380	1.23%
2023-10-16	0	0.810	0.790	0.820	0.820	0.820	480,000	393,600	0.8200	0.810	0.790	0.820	0.820	0.820	480,000	0.8200	-1.22%
2023-10-13	0	0.820	0.770	0.820	-	-	0	0	-	0.820	0.770	0.820	-	-	0	-	0.00%
2023-10-12	0	0.820	0.790	0.840	0.800	0.840	6,176,000	5,128,080	0.8303	0.820	0.790	0.840	0.800	0.840	6,176,000	0.8303	-2.38%
2023-10-11	0	0.840	0.770	0.840	0.780	0.840	2,864,000	2,320,800	0.8103	0.840	0.770	0.840	0.780	0.840	2,864,000	0.8103	2.44%
2023-10-10	0	0.820	0.770	0.830	0.810	0.840	12,008,000	9,865,200	0.8216	0.820	0.770	0.830	0.810	0.840	12,008,000	0.8216	-4.65%
2023-10-09	0	0.860	0.770	0.890	-	-	0	0	-	0.860	0.770	0.890	-	-	0	-	0.00%
2023-10-06	0	0.860	0.840	0.860	0.800	0.860	640,000	543,360	0.8490	0.860	0.840	0.860	0.800	0.860	640,000	0.8490	10.26%
2023-10-05	0	0.780	0.770	0.800	0.770	0.810	896,000	706,240	0.7882	0.780	0.770	0.800	0.770	0.810	896,000	0.7882	-4.88%
2023-10-04	0	0.820	0.790	0.820	0.800	0.820	72,000	58,240	0.8089	0.820	0.790	0.820	0.800	0.820	72,000	0.8089	2.50%
2023-10-03	0	0.800	0.770	0.820	-	-	0	0	-	0.800	0.770	0.820	-	-	0	-	0.00%
2023-09-29	0	0.800	0.770	0.820	0.760	0.810	656,000	526,480	0.8026	0.800	0.770	0.820	0.760	0.810	656,000	0.8026	5.26%
2023-09-28	0	0.760	0.760	0.790	0.760	0.770	48,000	36,560	0.7617	0.760	0.760	0.790	0.760	0.770	48,000	0.7617	-1.30%
2023-09-27	0	0.770	0.770	0.800	0.770	0.810	1,040,000	840,880	0.8085	0.770	0.770	0.800	0.770	0.810	1,040,000	0.8085	-3.75%
2023-09-26	0	0.800	0.770	0.820	0.760	0.800	328,000	259,200	0.7902	0.800	0.770	0.820	0.760	0.800	328,000	0.7902	0.00%
2023-09-25	0	0.800	0.770	0.810	0.760	0.800	320,000	254,240	0.7945	0.800	0.770	0.810	0.760	0.800	320,000	0.7945	1.27%
2023-09-22	0	0.790	0.770	0.810	-	-	0	0	-	0.790	0.770	0.810	-	-	0	-	0.00%
2023-09-21	0	0.790	0.770	0.800	-	-	0	0	-	0.790	0.770	0.800	-	-	0	-	0.00%
2023-09-20	0	0.790	0.780	0.810	0.790	0.820	984,000	805,520	0.8186	0.790	0.780	0.810	0.790	0.820	984,000	0.8186	-3.66%
2023-09-19	0	0.820	0.810	0.820	0.780	0.820	6,336,000	5,122,000	0.8084	0.820	0.810	0.820	0.780	0.820	6,336,000	0.8084	1.23%
2023-09-18	0	0.810	0.770	0.810	0.760	0.820	7,576,000	6,067,040	0.8008	0.810	0.770	0.810	0.760	0.820	7,576,000	0.8008	5.19%
2023-09-15	0	0.770	0.750	0.770	0.770	0.810	8,992,000	7,201,680	0.8009	0.770	0.750	0.770	0.770	0.810	8,992,000	0.8009	-2.53%
2023-09-14	0	0.790	0.770	0.810	-	-	0	0	-	0.790	0.770	0.810	-	-	0	-	0.00%
2023-09-13	0	0.790	0.770	0.810	0.770	0.790	1,000,000	802,320	0.8023	0.790	0.770	0.810	0.770	0.790	1,000,000	0.8023	-2.47%
2023-09-12	0	0.810	0.800	0.840	0.800	0.820	1,992,000	1,626,480	0.8165	0.810	0.800	0.840	0.800	0.820	1,992,000	0.8165	-1.22%
2023-09-11	0	0.820	0.800	0.830	0.770	0.870	1,936,000	1,579,200	0.8157	0.820	0.800	0.830	0.770	0.870	1,936,000	0.8157	1.23%
2023-09-07	0	0.810	0.770	0.830	0.790	0.810	17,056,000	13,814,240	0.8099	0.810	0.770	0.830	0.790	0.810	17,056,000	0.8099	0.00%
2023-09-06	0	0.810	0.830	0.850	0.770	0.810	616,000	497,200	0.8071	0.810	0.830	0.850	0.770	0.810	616,000	0.8071	0.00%
2023-09-05	0	0.810	0.770	0.810	-	-	0	0	-	0.810	0.770	0.810	-	-	0	-	0.00%
2023-09-04	0	0.810	0.780	0.820	0.760	0.840	6,608,000	5,198,320	0.7867	0.810	0.780	0.820	0.760	0.840	6,608,000	0.7867	1.25%
2023-08-31	0	0.800	0.740	0.800	0.740	0.840	10,832,000	8,919,440	0.8234	0.800	0.740	0.800	0.740	0.840	10,832,000	0.8234	0.00%
2023-08-30	0	0.800	0.780	0.800	0.780	0.810	8,576,000	6,725,280	0.7842	0.800	0.780	0.800	0.780	0.810	8,576,000	0.7842	0.00%
2023-08-29	0	0.800	0.780	0.810	0.780	0.840	1,912,000	1,570,480	0.8214	0.800	0.780	0.810	0.780	0.840	1,912,000	0.8214	-1.23%
2023-08-28	0	0.810	0.760	0.850	-	-	0	0	-	0.810	0.760	0.850	-	-	0	-	0.00%
2023-08-25	0	0.810	0.760	0.840	0.810	0.830	808,000	667,280	0.8258	0.810	0.760	0.840	0.810	0.830	808,000	0.8258	-3.57%
2023-08-24	0	0.840	0.760	0.840	0.760	0.840	80,000	66,560	0.8320	0.840	0.760	0.840	0.760	0.840	80,000	0.8320	9.09%
2023-08-23	0	0.770	0.770	0.800	0.760	0.800	40,000	31,440	0.7860	0.770	0.770	0.800	0.760	0.800	40,000	0.7860	-3.75%
2023-08-22	0	0.800	0.770	0.830	0.740	0.800	864,000	690,400	0.7991	0.800	0.770	0.830	0.740	0.800	864,000	0.7991	0.00%
2023-08-21	0	0.800	0.740	0.840	0.760	0.830	4,864,000	3,908,800	0.8036	0.800	0.740	0.840	0.760	0.830	4,864,000	0.8036	0.00%
2023-08-18	0	0.800	0.750	0.850	0.740	0.800	1,408,000	1,125,120	0.7991	0.800	0.750	0.850	0.740	0.800	1,408,000	0.7991	0.00%
2023-08-17	0	0.800	0.770	0.800	0.800	0.820	10,488,000	8,390,720	0.8000	0.800	0.770	0.800	0.800	0.820	10,488,000	0.8000	1.27%
2023-08-16	0	0.790	0.790	0.800	0.790	0.820	40,000	31,840	0.7960	0.790	0.790	0.800	0.790	0.820	40,000	0.7960	-3.66%
2023-08-15	0	0.820	0.780	0.820	-	-	0	0	-	0.820	0.780	0.820	-	-	0	-	0.00%
2023-08-14	0	0.820	0.780	0.820	0.790	0.820	512,000	419,600	0.8195	0.820	0.780	0.820	0.790	0.820	512,000	0.8195	0.00%
2023-08-11	0	0.820	0.750	0.820	0.800	0.840	592,000	495,040	0.8362	0.820	0.750	0.820	0.800	0.840	592,000	0.8362	2.50%
2023-08-10	0	0.800	0.740	0.800	-	-	0	0	-	0.800	0.740	0.800	-	-	0	-	0.00%
2023-08-09	0	0.800	0.750	0.810	0.780	0.800	704,000	556,320	0.7902	0.800	0.750	0.810	0.780	0.800	704,000	0.7902	-1.23%
2023-08-08	0	0.810	0.750	0.830	0.810	0.840	1,088,000	902,960	0.8299	0.810	0.750	0.830	0.810	0.840	1,088,000	0.8299	-3.57%
2023-08-07	0	0.840	0.820	0.840	0.840	0.880	680,000	587,520	0.8640	0.840	0.820	0.840	0.840	0.880	680,000	0.8640	0.00%
2023-08-04	0	0.840	0.820	0.840	0.810	0.840	2,352,000	1,952,720	0.8302	0.840	0.820	0.840	0.810	0.840	2,352,000	0.8302	1.20%
2023-08-03	0	0.830	0.800	0.870	0.810	0.840	600,000	490,720	0.8179	0.830	0.800	0.870	0.810	0.840	600,000	0.8179	-1.19%
2023-08-02	0	0.840	0.810	0.840	0.840	0.850	1,736,000	1,468,720	0.8460	0.840	0.810	0.840	0.840	0.850	1,736,000	0.8460	1.20%
2023-08-01	0	0.830	0.800	0.870	0.810	0.830	1,304,000	1,068,960	0.8198	0.830	0.800	0.870	0.810	0.830	1,304,000	0.8198	2.47%
2023-07-31	0	0.810	0.800	0.860	0.810	0.820	3,920,000	3,184,800	0.8124	0.810	0.800	0.860	0.810	0.820	3,920,000	0.8124	-1.22%
2023-07-28	0	0.820	0.820	0.860	0.820	0.880	328,000	274,000	0.8354	0.820	0.820	0.860	0.820	0.880	328,000	0.8354	-1.20%
2023-07-27	0	0.830	0.800	0.830	0.810	0.830	1,320,000	1,082,320	0.8199	0.830	0.800	0.830	0.810	0.830	1,320,000	0.8199	2.47%
2023-07-26	0	0.810	0.790	0.830	0.780	0.810	7,272,000	5,889,760	0.8099	0.810	0.790	0.830	0.780	0.810	7,272,000	0.8099	1.25%
2023-07-25	0	0.800	0.790	0.820	0.790	0.800	60,000	47,760	0.7960	0.800	0.790	0.820	0.790	0.800	60,000	0.7960	-1.23%
2023-07-24	0	0.810	0.800	0.830	0.790	0.810	6,944,000	5,601,120	0.8066	0.810	0.800	0.830	0.790	0.810	6,944,000	0.8066	2.53%
2023-07-21	0	0.790	0.790	0.830	0.790	0.820	48,000	38,800	0.8083	0.790	0.790	0.830	0.790	0.820	48,000	0.8083	1.28%
2023-07-20	0	0.780	0.770	0.810	0.770	0.790	960,000	747,600	0.7788	0.780	0.770	0.810	0.770	0.790	960,000	0.7788	-1.27%
2023-07-19	0	0.790	0.780	0.800	0.760	0.830	320,000	250,800	0.7838	0.790	0.780	0.800	0.760	0.830	320,000	0.7838	0.00%
2023-07-18	0	0.790	0.780	0.790	0.740	0.790	328,000	253,520	0.7729	0.790	0.780	0.790	0.740	0.790	328,000	0.7729	5.33%
2023-07-14	0	0.750	0.750	0.790	0.710	0.800	1,944,000	1,453,600	0.7477	0.750	0.750	0.790	0.710	0.800	1,944,000	0.7477	0.00%
2023-07-13	0	0.750	0.720	0.750	0.710	0.750	224,000	164,480	0.7343	0.750	0.720	0.750	0.710	0.750	224,000	0.7343	2.74%
2023-07-12	0	0.730	0.720	0.750	0.730	0.750	1,832,000	1,340,240	0.7316	0.730	0.720	0.750	0.730	0.750	1,832,000	0.7316	1.39%
2023-07-11	0	0.720	0.700	0.730	0.700	0.740	1,112,000	801,760	0.7210	0.720	0.700	0.730	0.700	0.740	1,112,000	0.7210	4.35%
2023-07-10	0	0.690	0.670	0.700	0.660	0.700	1,432,000	985,040	0.6879	0.690	0.670	0.700	0.660	0.700	1,432,000	0.6879	4.55%
2023-07-07	0	0.660	0.610	0.740	0.600	0.680	1,408,000	903,120	0.6414	0.660	0.610	0.740	0.600	0.680	1,408,000	0.6414	1.54%
2023-07-06	0	0.650	0.600	0.630	0.540	0.740	3,008,000	1,683,760	0.5598	0.650	0.600	0.630	0.540	0.740	3,008,000	0.5598	16.07%
2023-07-05	0	0.560	0.550	0.560	0.560	0.580	1,528,000	861,520	0.5638	0.560	0.550	0.560	0.560	0.580	1,528,000	0.5638	-5.08%
2023-07-04	0	0.590	0.570	0.600	0.500	0.650	5,384,000	3,118,560	0.5792	0.590	0.570	0.600	0.500	0.650	5,384,000	0.5792	-13.24%
2023-07-03	0	0.680	0.660	0.670	0.660	0.710	3,216,000	2,172,720	0.6756	0.680	0.660	0.670	0.660	0.710	3,216,000	0.6756	-5.56%
2023-06-30	0	0.720	0.710	0.720	0.710	0.730	4,992,000	3,627,920	0.7267	0.720	0.710	0.720	0.710	0.730	4,992,000	0.7267	0.00%
2023-06-29	0	0.720	0.720	0.730	0.660	0.720	5,416,000	3,871,760	0.7149	0.720	0.720	0.730	0.660	0.720	5,416,000	0.7149	2.86%
2023-06-28	0	0.700	0.700	0.710	0.680	0.720	1,472,000	1,034,000	0.7024	0.700	0.700	0.710	0.680	0.720	1,472,000	0.7024	-4.11%
2023-06-27	0	0.730	0.720	0.750	0.720	0.790	5,016,000	3,756,800	0.7490	0.730	0.720	0.750	0.720	0.790	5,016,000	0.7490	4.29%
2023-06-26	0	0.700	0.700	0.710	0.700	0.740	4,312,000	3,072,000	0.7124	0.700	0.700	0.710	0.700	0.740	4,312,000	0.7124	-2.78%
2023-06-23	0	0.720	0.690	0.720	0.700	0.840	512,000	382,320	0.7467	0.720	0.690	0.720	0.700	0.840	512,000	0.7467	-10.00%
2023-06-21	0	0.800	0.730	0.880	0.800	0.860	64,000	53,760	0.8400	0.800	0.730	0.880	0.800	0.860	64,000	0.8400	-6.98%
2023-06-20	0	0.860	0.730	0.860	-	-	0	0	-	0.860	0.730	0.860	-	-	0	-	0.00%
2023-06-19	0	0.860	0.840	0.870	0.830	0.860	1,528,000	1,284,640	0.8407	0.860	0.840	0.870	0.830	0.860	1,528,000	0.8407	2.38%
2023-06-16	0	0.840	0.830	0.860	0.830	0.840	7,408,000	6,190,400	0.8356	0.840	0.830	0.860	0.830	0.840	7,408,000	0.8356	2.44%
2023-06-15	0	0.820	0.800	0.820	0.800	0.820	4,696,000	3,773,360	0.8035	0.820	0.800	0.820	0.800	0.820	4,696,000	0.8035	-1.20%
2023-06-14	0	0.830	0.790	0.830	0.780	0.840	3,480,000	2,807,200	0.8067	0.830	0.790	0.830	0.780	0.840	3,480,000	0.8067	2.47%
2023-06-13	0	0.810	0.790	0.810	0.790	0.820	1,688,000	1,359,360	0.8053	0.810	0.790	0.810	0.790	0.820	1,688,000	0.8053	3.85%
2023-06-12	0	0.780	0.760	0.790	0.720	0.790	584,000	434,640	0.7442	0.780	0.760	0.790	0.720	0.790	584,000	0.7442	1.30%
2023-06-09	0	0.770	0.730	0.770	0.720	0.770	5,632,000	4,117,200	0.7310	0.770	0.730	0.770	0.720	0.770	5,632,000	0.7310	6.94%
2023-06-08	0	0.720	0.710	0.720	0.690	0.730	6,344,000	4,564,640	0.7195	0.720	0.710	0.720	0.690	0.730	6,344,000	0.7195	1.41%
2023-06-07	0	0.710	0.700	0.710	0.700	0.710	176,000	124,080	0.7050	0.710	0.700	0.710	0.700	0.710	176,000	0.7050	-1.39%
2023-06-06	0	0.720	0.700	0.730	0.700	0.720	168,000	120,320	0.7162	0.720	0.700	0.730	0.700	0.720	168,000	0.7162	0.00%
2023-06-05	0	0.720	0.700	0.720	0.710	0.730	8,048,000	5,793,520	0.7199	0.720	0.700	0.720	0.710	0.730	8,048,000	0.7199	0.00%
2023-06-02	0	0.720	0.690	0.720	0.690	0.720	184,000	129,680	0.7048	0.720	0.690	0.720	0.690	0.720	184,000	0.7048	2.86%
2023-06-01	0	0.700	0.690	0.700	0.690	0.700	304,000	211,840	0.6968	0.700	0.690	0.700	0.690	0.700	304,000	0.6968	0.00%
2023-05-31	0	0.700	0.700	0.720	0.700	0.710	304,000	213,680	0.7029	0.700	0.700	0.720	0.700	0.710	304,000	0.7029	-1.41%
2023-05-30	0	0.710	0.700	0.710	0.690	0.710	128,000	89,600	0.7000	0.710	0.700	0.710	0.690	0.710	128,000	0.7000	1.43%
2023-05-29	0	0.700	0.700	0.710	0.700	0.700	80,000	56,000	0.7000	0.700	0.700	0.710	0.700	0.700	80,000	0.7000	-2.78%
2023-05-25	0	0.720	0.700	0.710	0.690	0.720	456,000	322,800	0.7079	0.720	0.700	0.710	0.690	0.720	456,000	0.7079	2.86%
2023-05-24	0	0.700	0.690	0.710	0.690	0.700	552,000	384,480	0.6965	0.700	0.690	0.710	0.690	0.700	552,000	0.6965	-1.41%
2023-05-23	0	0.710	0.700	0.710	0.690	0.710	376,000	263,200	0.7000	0.710	0.700	0.710	0.690	0.710	376,000	0.7000	0.00%
2023-05-22	0	0.710	0.690	0.710	0.690	0.710	2,968,000	2,076,160	0.6995	0.710	0.690	0.710	0.690	0.710	2,968,000	0.6995	0.00%
2023-05-19	0	0.710	0.690	0.710	0.690	0.720	296,000	207,920	0.7024	0.710	0.690	0.710	0.690	0.720	296,000	0.7024	-1.39%
2023-05-18	0	0.720	0.690	0.720	0.690	0.720	2,280,000	1,616,160	0.7088	0.720	0.690	0.720	0.690	0.720	2,280,000	0.7088	0.00%
2023-05-17	0	0.720	0.700	0.730	0.710	0.730	88,000	63,680	0.7236	0.720	0.700	0.730	0.710	0.730	88,000	0.7236	0.00%
2023-05-16	0	0.720	0.690	0.720	0.710	0.770	320,000	235,600	0.7363	0.720	0.690	0.720	0.710	0.770	320,000	0.7363	-2.70%
2023-05-15	0	0.740	0.720	0.750	0.720	0.740	2,800,000	2,063,280	0.7369	0.740	0.720	0.750	0.720	0.740	2,800,000	0.7369	0.00%
2023-05-12	0	0.740	0.720	0.750	0.730	0.780	3,472,000	2,588,080	0.7454	0.740	0.720	0.750	0.730	0.780	3,472,000	0.7454	1.37%
2023-05-11	0	0.730	0.730	0.900	0.730	0.780	1,416,000	1,103,840	0.7795	0.730	0.730	0.900	0.730	0.780	1,416,000	0.7795	-7.59%
2023-05-10	0	0.790	0.730	0.800	0.710	0.790	248,000	182,400	0.7355	0.790	0.730	0.800	0.710	0.790	248,000	0.7355	5.33%
2023-05-09	0	0.750	0.780	0.810	0.750	0.750	112,000	84,000	0.7500	0.750	0.780	0.810	0.750	0.750	112,000	0.7500	-1.32%
2023-05-08	0	0.760	0.720	0.760	0.760	0.820	552,000	444,480	0.8052	0.760	0.720	0.760	0.760	0.820	552,000	0.8052	1.33%
2023-05-05	0	0.750	0.750	0.780	0.750	0.750	24,000	18,000	0.7500	0.750	0.750	0.780	0.750	0.750	24,000	0.7500	4.17%
2023-05-04	0	0.720	0.720	0.740	0.720	0.760	48,000	34,960	0.7283	0.720	0.720	0.740	0.720	0.760	48,000	0.7283	-2.70%
2023-05-03	0	0.740	0.730	0.780	0.740	0.810	64,000	48,720	0.7613	0.740	0.730	0.780	0.740	0.810	64,000	0.7613	-8.64%
2023-05-02	0	0.810	0.730	0.820	0.810	0.810	8,000	6,480	0.8100	0.810	0.730	0.820	0.810	0.810	8,000	0.8100	1.25%
2023-04-28	0	0.800	0.720	0.820	0.720	0.800	712,000	545,520	0.7662	0.800	0.720	0.820	0.720	0.800	712,000	0.7662	3.90%
2023-04-27	0	0.770	0.800	0.840	-	-	0	0	-	0.770	0.800	0.840	-	-	0	-	0.00%
2023-04-26	0	0.770	0.800	0.830	0.740	0.770	128,000	98,320	0.7681	0.770	0.800	0.830	0.740	0.770	128,000	0.7681	0.00%
2023-04-25	0	0.770	0.770	0.790	-	-	0	0	-	0.770	0.770	0.790	-	-	0	-	0.00%
2023-04-24	0	0.770	0.770	0.810	0.750	0.790	136,000	106,800	0.7853	0.770	0.770	0.810	0.750	0.790	136,000	0.7853	-2.53%
2023-04-21	0	0.790	0.710	0.800	-	-	0	0	-	0.790	0.710	0.800	-	-	0	-	-1.25%
2023-04-20	0	0.800	0.710	0.800	0.710	0.800	40,000	30,000	0.7500	0.800	0.710	0.800	0.710	0.800	40,000	0.7500	5.26%
2023-04-19	0	0.760	0.700	0.780	0.700	0.760	72,000	51,840	0.7200	0.760	0.700	0.780	0.700	0.760	72,000	0.7200	5.56%
2023-04-18	0	0.720	0.700	0.760	-	-	0	0	-	0.720	0.700	0.760	-	-	0	-	0.00%
2023-04-17	0	0.720	0.700	0.760	-	-	0	0	-	0.720	0.700	0.760	-	-	0	-	0.00%
2023-04-14	0	0.720	0.700	0.760	0.690	0.720	256,000	180,320	0.7044	0.720	0.700	0.760	0.690	0.720	256,000	0.7044	0.00%
2023-04-13	0	0.720	0.690	0.720	-	-	0	0	-	0.720	0.690	0.720	-	-	0	-	0.00%
2023-04-12	0	0.720	0.690	0.720	0.700	0.720	96,000	68,320	0.7117	0.720	0.690	0.720	0.700	0.720	96,000	0.7117	0.00%
2023-04-11	0	0.720	0.690	0.730	0.690	0.730	720,000	517,920	0.7193	0.720	0.690	0.730	0.690	0.730	720,000	0.7193	0.00%
2023-04-06	0	0.720	0.750	0.780	-	-	0	0	-	0.720	0.750	0.780	-	-	0	-	0.00%
2023-04-04	0	0.720	0.710	0.780	0.720	0.750	7,208,000	5,246,400	0.7279	0.720	0.710	0.780	0.720	0.750	7,208,000	0.7279	1.41%
2023-04-03	0	0.710	0.730	0.780	0.680	0.720	1,800,000	1,289,840	0.7166	0.710	0.730	0.780	0.680	0.720	1,800,000	0.7166	1.43%
2023-03-31	0	0.700	0.680	0.700	0.670	0.730	10,416,000	7,441,040	0.7144	0.700	0.680	0.700	0.670	0.730	10,416,000	0.7144	1.45%
2023-03-30	0	0.690	0.670	0.720	-	-	0	0	-	0.690	0.670	0.720	-	-	0	-	0.00%
2023-03-29	0	0.690	0.680	0.730	-	-	4,000	2,640	0.6600	0.690	0.680	0.730	-	-	4,000	0.6600	0.00%
2023-03-28	0	0.690	0.690	0.740	0.690	0.770	704,000	538,400	0.7648	0.690	0.690	0.740	0.690	0.770	704,000	0.7648	-5.48%
2023-03-27	0	0.730	0.720	0.760	-	-	0	0	-	0.730	0.720	0.760	-	-	0	-	0.00%
2023-03-24	0	0.730	0.720	0.750	-	-	0	0	-	0.730	0.720	0.750	-	-	0	-	0.00%
2023-03-23	0	0.730	0.730	0.790	0.730	0.760	696,000	527,600	0.7580	0.730	0.730	0.790	0.730	0.760	696,000	0.7580	0.00%
2023-03-22	0	0.730	0.730	0.760	0.730	0.810	2,536,000	2,029,360	0.8002	0.730	0.730	0.760	0.730	0.810	2,536,000	0.8002	-2.67%
2023-03-21	0	0.750	0.720	0.760	0.750	0.750	8,000	6,000	0.7500	0.750	0.720	0.760	0.750	0.750	8,000	0.7500	2.74%
2023-03-20	0	0.730	0.720	0.750	0.720	0.760	56,000	41,360	0.7386	0.730	0.720	0.750	0.720	0.760	56,000	0.7386	-1.35%
2023-03-17	0	0.740	0.730	0.790	-	-	0	0	-	0.740	0.730	0.790	-	-	0	-	0.00%
2023-03-16	0	0.740	0.740	0.800	0.730	0.790	32,000	24,640	0.7700	0.740	0.740	0.800	0.730	0.790	32,000	0.7700	-6.33%
2023-03-15	0	0.790	0.730	0.790	0.720	0.790	112,000	86,720	0.7743	0.790	0.730	0.790	0.720	0.790	112,000	0.7743	0.00%
2023-03-14	0	0.790	0.790	0.800	0.790	0.790	24,000	18,960	0.7900	0.790	0.790	0.800	0.790	0.790	24,000	0.7900	2.60%
2023-03-13	0	0.770	0.720	0.790	0.770	0.770	8,000	6,160	0.7700	0.770	0.720	0.790	0.770	0.770	8,000	0.7700	0.00%
2023-03-10	0	0.770	0.730	0.770	-	-	0	0	-	0.770	0.730	0.770	-	-	0	-	0.00%
2023-03-09	0	0.770	0.730	0.770	0.770	0.770	8,000	6,160	0.7700	0.770	0.730	0.770	0.770	0.770	8,000	0.7700	4.05%
2023-03-08	0	0.740	0.730	0.740	-	-	0	0	-	0.740	0.730	0.740	-	-	0	-	0.00%
2023-03-07	0	0.740	0.730	0.740	0.720	0.750	504,000	376,320	0.7467	0.740	0.730	0.740	0.720	0.750	504,000	0.7467	0.00%
2023-03-06	0	0.740	0.730	0.740	0.720	0.740	48,000	34,880	0.7267	0.740	0.730	0.740	0.720	0.740	48,000	0.7267	0.00%
2023-03-03	0	0.740	0.710	0.730	-	-	0	0	-	0.740	0.710	0.730	-	-	0	-	0.00%
2023-03-02	0	0.740	0.730	0.740	0.740	0.750	1,992,000	1,477,440	0.7417	0.740	0.730	0.740	0.740	0.750	1,992,000	0.7417	1.37%
2023-03-01	0	0.730	0.720	0.750	0.710	0.750	5,520,000	4,088,320	0.7406	0.730	0.720	0.750	0.710	0.750	5,520,000	0.7406	-1.35%
2023-02-28	0	0.740	0.720	0.740	0.710	0.740	9,680,000	7,160,400	0.7397	0.740	0.720	0.740	0.710	0.740	9,680,000	0.7397	1.37%
2023-02-27	0	0.730	0.720	0.730	0.720	0.740	168,000	122,400	0.7286	0.730	0.720	0.730	0.720	0.740	168,000	0.7286	1.39%
2023-02-24	0	0.720	0.640	0.730	0.630	0.750	1,328,000	966,800	0.7280	0.720	0.640	0.730	0.630	0.750	1,328,000	0.7280	-2.70%
2023-02-23	0	0.740	0.720	0.750	0.720	0.750	256,000	189,120	0.7388	0.740	0.720	0.750	0.720	0.750	256,000	0.7388	1.37%
2023-02-22	0	0.730	0.730	0.750	0.730	0.750	648,000	484,560	0.7478	0.730	0.730	0.750	0.730	0.750	648,000	0.7478	-2.67%
2023-02-21	0	0.750	0.740	0.760	0.740	0.760	200,000	149,920	0.7496	0.750	0.740	0.760	0.740	0.760	200,000	0.7496	0.00%
2023-02-20	0	0.750	0.740	0.750	0.750	0.760	304,000	230,080	0.7568	0.750	0.740	0.750	0.750	0.760	304,000	0.7568	0.00%
2023-02-17	0	0.750	0.750	0.760	0.750	0.770	520,000	396,640	0.7628	0.750	0.750	0.760	0.750	0.770	520,000	0.7628	-1.32%
2023-02-16	0	0.760	0.760	0.810	0.730	0.820	4,096,000	3,228,160	0.7881	0.760	0.760	0.810	0.730	0.820	4,096,000	0.7881	-1.30%
2023-02-15	0	0.770	0.760	0.770	0.760	0.780	3,776,000	2,938,320	0.7782	0.770	0.760	0.770	0.760	0.780	3,776,000	0.7782	0.00%
2023-02-14	0	0.770	0.770	0.780	0.770	0.820	232,000	181,680	0.7831	0.770	0.770	0.780	0.770	0.820	232,000	0.7831	-1.28%
2023-02-13	0	0.780	0.770	0.790	-	-	0	0	-	0.780	0.770	0.790	-	-	0	-	0.00%
2023-02-10	0	0.780	0.780	0.790	0.780	0.790	384,000	305,280	0.7950	0.780	0.780	0.790	0.780	0.790	384,000	0.7950	-3.70%
2023-02-09	0	0.810	0.780	0.810	0.790	0.820	3,088,000	2,471,120	0.8002	0.810	0.780	0.810	0.790	0.820	3,088,000	0.8002	3.85%
2023-02-08	0	0.780	0.810	0.820	0.780	0.790	456,000	359,920	0.7893	0.780	0.810	0.820	0.780	0.790	456,000	0.7893	0.00%
2023-02-07	0	0.780	0.770	0.790	0.770	0.780	1,048,000	817,360	0.7799	0.780	0.770	0.790	0.770	0.780	1,048,000	0.7799	1.30%
2023-02-06	0	0.770	0.770	0.780	-	-	0	0	-	0.770	0.770	0.780	-	-	0	-	0.00%
2023-02-03	0	0.770	0.770	0.800	0.770	0.800	56,000	43,760	0.7814	0.770	0.770	0.800	0.770	0.800	56,000	0.7814	-2.53%
2023-02-02	0	0.790	0.780	0.790	-	-	0	0	-	0.790	0.780	0.790	-	-	0	-	0.00%
2023-02-01	0	0.790	0.770	0.790	-	-	0	0	-	0.790	0.770	0.790	-	-	0	-	0.00%
2023-01-31	0	0.790	0.770	0.790	0.790	0.790	16,000	12,640	0.7900	0.790	0.770	0.790	0.790	0.790	16,000	0.7900	2.60%
2023-01-30	0	0.770	0.780	0.790	-	-	0	0	-	0.770	0.780	0.790	-	-	0	-	0.00%
2023-01-27	0	0.770	0.770	0.800	0.760	0.790	208,000	160,880	0.7735	0.770	0.770	0.800	0.760	0.790	208,000	0.7735	-2.53%
2023-01-26	0	0.790	0.770	0.790	0.760	0.790	584,000	456,480	0.7816	0.790	0.770	0.790	0.760	0.790	584,000	0.7816	3.95%
2023-01-20	0	0.760	0.750	0.760	0.750	0.770	240,000	181,760	0.7573	0.760	0.750	0.760	0.750	0.770	240,000	0.7573	1.33%
2023-01-19	0	0.750	0.750	0.770	0.750	0.770	1,776,000	1,350,640	0.7605	0.750	0.750	0.770	0.750	0.770	1,776,000	0.7605	-2.60%
2023-01-18	0	0.770	0.760	0.770	0.740	0.780	416,000	319,840	0.7688	0.770	0.760	0.770	0.740	0.780	416,000	0.7688	0.00%
2023-01-17	0	0.770	0.760	0.770	0.770	0.770	120,000	92,400	0.7700	0.770	0.760	0.770	0.770	0.770	120,000	0.7700	0.00%
2023-01-16	0	0.770	0.770	0.780	0.770	0.790	168,000	130,880	0.7790	0.770	0.770	0.780	0.770	0.790	168,000	0.7790	-2.53%
2023-01-13	0	0.790	0.780	0.800	0.770	0.790	328,000	256,960	0.7834	0.790	0.780	0.800	0.770	0.790	328,000	0.7834	0.00%
2023-01-12	0	0.790	0.780	0.810	0.780	0.810	872,000	694,000	0.7959	0.790	0.780	0.810	0.780	0.810	872,000	0.7959	0.00%
2023-01-11	0	0.790	0.770	0.790	0.770	0.810	176,000	138,080	0.7845	0.790	0.770	0.790	0.770	0.810	176,000	0.7845	0.00%
2023-01-10	0	0.790	0.770	0.810	-	-	0	0	-	0.790	0.770	0.810	-	-	0	-	0.00%
2023-01-09	0	0.790	0.770	0.810	0.760	0.800	2,280,000	1,812,560	0.7950	0.790	0.770	0.810	0.760	0.800	2,280,000	0.7950	0.00%
2023-01-06	0	0.790	0.760	0.790	0.760	0.790	3,856,000	2,971,760	0.7707	0.790	0.760	0.790	0.760	0.790	3,856,000	0.7707	1.28%
2023-01-05	0	0.780	0.770	0.780	0.770	0.780	56,000	43,520	0.7771	0.780	0.770	0.780	0.770	0.780	56,000	0.7771	0.00%
2023-01-04	0	0.780	0.770	0.780	0.770	0.790	7,880,000	6,169,280	0.7829	0.780	0.770	0.780	0.770	0.790	7,880,000	0.7829	1.30%
2023-01-03	0	0.770	0.760	0.770	0.770	0.800	552,000	430,720	0.7803	0.770	0.760	0.770	0.770	0.800	552,000	0.7803	1.32%
2022-12-30	0	0.760	0.760	0.780	0.760	0.780	11,216,000	8,638,160	0.7702	0.760	0.760	0.780	0.760	0.780	11,216,000	0.7702	-3.80%
2022-12-29	0	0.790	0.770	0.790	0.760	0.790	896,000	695,120	0.7758	0.790	0.770	0.790	0.760	0.790	896,000	0.7758	0.00%
2022-12-28	0	0.790	0.760	0.790	0.760	0.790	104,000	80,800	0.7769	0.790	0.760	0.790	0.760	0.790	104,000	0.7769	2.60%
2022-12-23	0	0.770	0.770	0.790	0.770	0.790	272,000	213,760	0.7859	0.770	0.770	0.790	0.770	0.790	272,000	0.7859	-2.53%
2022-12-22	0	0.790	0.760	0.790	0.780	0.790	4,280,000	3,381,040	0.7900	0.790	0.760	0.790	0.780	0.790	4,280,000	0.7900	0.00%
2022-12-21	0	0.790	0.790	0.800	0.790	0.800	1,288,000	1,027,440	0.7977	0.790	0.790	0.800	0.790	0.800	1,288,000	0.7977	-2.47%
2022-12-20	0	0.810	0.800	0.820	0.790	0.820	3,440,000	2,781,120	0.8085	0.810	0.800	0.820	0.790	0.820	3,440,000	0.8085	0.00%
2022-12-19	0	0.810	0.790	0.820	0.790	0.840	1,864,000	1,490,800	0.7998	0.810	0.790	0.820	0.790	0.840	1,864,000	0.7998	1.25%
2022-12-16	0	0.800	0.790	0.840	0.790	0.830	2,632,000	2,131,520	0.8098	0.800	0.790	0.840	0.790	0.830	2,632,000	0.8098	0.00%
2022-12-15	0	0.800	0.790	0.800	0.790	0.810	672,000	543,840	0.8093	0.800	0.790	0.800	0.790	0.810	672,000	0.8093	0.00%
2022-12-14	0	0.800	0.790	0.820	0.790	0.800	2,920,000	2,350,320	0.8049	0.800	0.790	0.820	0.790	0.800	2,920,000	0.8049	2.56%
2022-12-13	0	0.780	0.780	0.790	0.780	0.830	168,000	133,680	0.7957	0.780	0.780	0.790	0.780	0.830	168,000	0.7957	-6.02%
2022-12-12	0	0.830	0.790	0.830	0.780	0.830	2,928,000	2,371,040	0.8098	0.830	0.790	0.830	0.780	0.830	2,928,000	0.8098	7.79%
2022-12-09	0	0.770	0.770	0.800	0.770	0.840	416,000	329,360	0.7917	0.770	0.770	0.800	0.770	0.840	416,000	0.7917	-1.28%
2022-12-08	0	0.780	0.780	0.800	0.750	0.810	4,088,000	3,277,360	0.8017	0.780	0.780	0.800	0.750	0.810	4,088,000	0.8017	1.30%
2022-12-07	0	0.770	0.760	0.770	0.760	0.790	1,936,000	1,495,520	0.7725	0.770	0.760	0.770	0.760	0.790	1,936,000	0.7725	-2.53%
2022-12-06	0	0.790	0.790	0.840	0.760	0.800	3,152,000	2,490,960	0.7903	0.790	0.790	0.840	0.760	0.800	3,152,000	0.7903	-1.25%
2022-12-05	0	0.800	0.790	0.800	0.790	0.800	2,150,798	1,715,050	0.7974	0.800	0.790	0.800	0.790	0.800	2,150,798	0.7974	1.27%
2022-12-02	0	0.790	0.790	0.800	0.790	0.800	294,798	234,244	0.7946	0.790	0.790	0.800	0.790	0.800	294,798	0.7946	0.00%
2022-12-01	0	0.790	0.790	0.800	0.790	0.810	7,008,000	5,665,680	0.8085	0.790	0.790	0.800	0.790	0.810	7,008,000	0.8085	-1.25%
2022-11-30	0	0.800	0.800	0.810	0.790	0.810	11,560,000	9,247,480	0.8000	0.800	0.800	0.810	0.790	0.810	11,560,000	0.8000	0.00%
2022-11-29	0	0.800	0.770	0.810	0.800	0.810	1,640,000	1,322,880	0.8066	0.800	0.770	0.810	0.800	0.810	1,640,000	0.8066	-2.44%
2022-11-28	0	0.820	0.800	0.820	0.790	0.820	3,176,000	2,546,960	0.8019	0.820	0.800	0.820	0.790	0.820	3,176,000	0.8019	0.00%
2022-11-25	0	0.820	0.810	0.820	0.810	0.820	360,000	292,000	0.8111	0.820	0.810	0.820	0.810	0.820	360,000	0.8111	0.00%
2022-11-24	0	0.820	0.810	0.820	0.810	0.830	3,384,000	2,772,240	0.8192	0.820	0.810	0.820	0.810	0.830	3,384,000	0.8192	0.00%
2022-11-23	0	0.820	0.810	0.880	0.810	0.830	1,384,000	1,129,840	0.8164	0.820	0.810	0.880	0.810	0.830	1,384,000	0.8164	0.00%
2022-11-22	0	0.820	0.810	0.820	0.810	0.820	1,624,000	1,341,520	0.8261	0.820	0.810	0.820	0.810	0.820	1,624,000	0.8261	0.00%
2022-11-21	0	0.820	0.820	0.860	0.820	0.860	1,160,000	973,920	0.8396	0.820	0.820	0.860	0.820	0.860	1,160,000	0.8396	-1.20%
2022-11-18	0	0.830	0.810	0.830	0.820	0.830	8,240,000	6,838,800	0.8300	0.830	0.810	0.830	0.820	0.830	8,240,000	0.8300	1.22%
2022-11-17	0	0.820	0.820	0.840	0.810	0.830	4,312,000	3,554,560	0.8243	0.820	0.820	0.840	0.810	0.830	4,312,000	0.8243	-1.20%
2022-11-16	0	0.830	0.810	0.820	0.810	0.840	1,384,000	1,146,720	0.8286	0.830	0.810	0.820	0.810	0.840	1,384,000	0.8286	1.22%
2022-11-15	0	0.820	0.810	0.840	0.800	0.820	832,000	671,200	0.8067	0.820	0.810	0.840	0.800	0.820	832,000	0.8067	0.00%
2022-11-14	0	0.820	0.810	0.820	0.800	0.820	3,128,000	2,528,320	0.8083	0.820	0.810	0.820	0.800	0.820	3,128,000	0.8083	1.23%
2022-11-11	0	0.810	0.800	0.820	0.810	0.870	144,000	117,360	0.8150	0.810	0.800	0.820	0.810	0.870	144,000	0.8150	0.00%
2022-11-10	0	0.810	0.810	0.840	0.800	0.830	2,912,000	2,416,640	0.8299	0.810	0.810	0.840	0.800	0.830	2,912,000	0.8299	-2.41%
2022-11-09	0	0.830	0.810	0.830	0.800	0.830	352,000	287,280	0.8161	0.830	0.810	0.830	0.800	0.830	352,000	0.8161	0.00%
2022-11-08	0	0.830	0.810	0.830	0.830	0.830	192,000	159,360	0.8300	0.830	0.810	0.830	0.830	0.830	192,000	0.8300	0.00%
2022-11-07	0	0.830	0.820	0.840	0.810	0.830	2,168,000	1,811,440	0.8355	0.830	0.820	0.840	0.810	0.830	2,168,000	0.8355	-6.74%
2022-11-04	0	0.890	0.820	0.890	0.810	0.890	1,672,000	1,381,040	0.8260	0.890	0.820	0.890	0.810	0.890	1,672,000	0.8260	7.23%
2022-11-03	0	0.830	0.830	0.870	0.800	0.880	508,000	418,680	0.8242	0.830	0.830	0.870	0.800	0.880	508,000	0.8242	9.21%
2022-11-02	0	0.760	0.760	0.780	0.760	0.900	2,240,000	1,845,680	0.8240	0.760	0.760	0.780	0.760	0.900	2,240,000	0.8240	-26.92%
2022-11-01	0	1.040	1.040	1.060	0.810	1.040	1,032,000	850,240	0.8239	1.040	1.040	1.060	0.810	1.040	1,032,000	0.8239	30.00%
2022-10-31	0	0.800	0.800	0.810	0.800	0.820	968,000	778,800	0.8045	0.800	0.800	0.810	0.800	0.820	968,000	0.8045	0.00%
2022-10-28	0	0.800	0.800	0.820	0.800	0.820	1,960,000	1,589,120	0.8108	0.800	0.800	0.820	0.800	0.820	1,960,000	0.8108	-3.61%
2022-10-27	0	0.830	0.820	0.840	0.820	0.840	512,000	424,080	0.8283	0.830	0.820	0.840	0.820	0.840	512,000	0.8283	1.22%
2022-10-26	0	0.820	0.820	0.830	0.810	0.850	3,376,000	2,777,280	0.8227	0.820	0.820	0.830	0.810	0.850	3,376,000	0.8227	-1.20%
2022-10-25	0	0.830	0.830	0.840	0.830	0.940	1,896,000	1,638,240	0.8641	0.830	0.830	0.840	0.830	0.940	1,896,000	0.8641	-5.68%
2022-10-24	0	0.880	0.850	0.860	0.830	1.020	3,888,000	3,397,520	0.8738	0.880	0.850	0.860	0.830	1.020	3,888,000	0.8738	0.00%
2022-10-21	0	0.880	0.830	0.890	0.840	0.930	1,920,000	1,672,000	0.8708	0.880	0.830	0.890	0.840	0.930	1,920,000	0.8708	1.15%
2022-10-20	0	0.870	0.820	0.870	-	-	0	0	-	0.870	0.820	0.870	-	-	0	-	0.00%
2022-10-19	0	0.870	0.830	0.890	-	-	0	0	-	0.870	0.830	0.890	-	-	0	-	0.00%
2022-10-18	0	0.870	0.840	0.890	-	-	0	0	-	0.870	0.840	0.890	-	-	0	-	0.00%
2022-10-17	0	0.870	0.830	0.870	0.840	0.870	584,000	496,560	0.8503	0.870	0.830	0.870	0.840	0.870	584,000	0.8503	4.82%
2022-10-14	0	0.830	0.820	0.870	0.820	0.870	3,000,000	2,526,640	0.8422	0.830	0.820	0.870	0.820	0.870	3,000,000	0.8422	-1.19%
2022-10-13	0	0.840	0.820	0.870	0.830	0.840	456,000	381,360	0.8363	0.840	0.820	0.870	0.830	0.840	456,000	0.8363	2.44%
2022-10-12	0	0.820	0.820	0.830	0.790	0.840	2,304,000	1,890,240	0.8204	0.820	0.820	0.830	0.790	0.840	2,304,000	0.8204	-1.20%
2022-10-11	0	0.830	0.830	0.840	0.820	0.840	2,632,000	2,180,720	0.8285	0.830	0.830	0.840	0.820	0.840	2,632,000	0.8285	0.00%
2022-10-10	0	0.830	0.820	0.840	0.810	0.840	4,944,000	4,093,200	0.8279	0.830	0.820	0.840	0.810	0.840	4,944,000	0.8279	0.00%
2022-10-07	0	0.830	0.820	0.830	-	-	0	0	-	0.830	0.820	0.830	-	-	0	-	0.00%
2022-10-06	0	0.830	0.830	0.840	0.830	0.850	7,856,000	6,597,840	0.8398	0.830	0.830	0.840	0.830	0.850	7,856,000	0.8398	-1.19%
2022-10-05	0	0.840	0.840	0.890	0.840	0.890	3,048,000	2,688,160	0.8819	0.840	0.840	0.890	0.840	0.890	3,048,000	0.8819	-1.18%
2022-10-03	0	0.850	0.840	0.860	0.820	0.850	5,664,000	4,717,760	0.8329	0.850	0.840	0.860	0.820	0.850	5,664,000	0.8329	0.00%
2022-09-30	0	0.850	0.810	0.880	0.810	0.860	24,832,000	20,607,520	0.8299	0.850	0.810	0.880	0.810	0.860	24,832,000	0.8299	4.94%
2022-09-29	0	0.810	0.790	0.810	0.800	0.830	15,952,000	13,071,440	0.8194	0.810	0.790	0.810	0.800	0.830	15,952,000	0.8194	1.25%
2022-09-28	0	0.800	0.800	0.810	0.800	0.840	3,448,000	2,792,160	0.8098	0.800	0.800	0.810	0.800	0.840	3,448,000	0.8098	-3.61%
2022-09-27	0	0.830	0.830	0.840	0.830	0.850	5,656,000	4,747,280	0.8393	0.830	0.830	0.840	0.830	0.850	5,656,000	0.8393	-1.19%
2022-09-26	0	0.840	0.830	0.840	0.840	0.850	328,000	275,840	0.8410	0.840	0.830	0.840	0.840	0.850	328,000	0.8410	0.00%
2022-09-23	0	0.840	0.840	0.850	0.840	0.870	6,016,000	5,126,960	0.8522	0.840	0.840	0.850	0.840	0.870	6,016,000	0.8522	-1.18%
2022-09-22	0	0.850	0.840	0.860	0.840	0.860	10,584,000	9,012,720	0.8515	0.850	0.840	0.860	0.840	0.860	10,584,000	0.8515	0.00%
2022-09-21	0	0.850	0.840	0.880	0.840	0.870	14,688,000	12,625,600	0.8596	0.850	0.840	0.880	0.840	0.870	14,688,000	0.8596	-1.16%
2022-09-20	0	0.860	0.850	0.880	0.850	0.870	24,696,000	21,238,000	0.8600	0.860	0.850	0.880	0.850	0.870	24,696,000	0.8600	-1.15%
2022-09-19	0	0.870	0.840	0.870	0.840	0.870	29,920,000	25,725,200	0.8598	0.870	0.840	0.870	0.840	0.870	29,920,000	0.8598	3.57%
2022-09-16	0	0.840	0.840	0.870	0.840	0.890	6,648,000	5,745,520	0.8642	0.840	0.840	0.870	0.840	0.890	6,648,000	0.8642	-4.55%
2022-09-15	0	0.880	0.860	0.930	0.840	0.940	2,640,000	2,317,520	0.8778	0.880	0.860	0.930	0.840	0.940	2,640,000	0.8778	4.76%
2022-09-14	0	0.840	0.840	0.870	0.830	0.870	2,288,000	1,953,760	0.8539	0.840	0.840	0.870	0.830	0.870	2,288,000	0.8539	-4.55%
2022-09-13	0	0.880	0.880	0.910	0.860	0.940	15,064,000	13,896,800	0.9225	0.880	0.880	0.910	0.860	0.940	15,064,000	0.9225	2.33%
2022-09-09	0	0.860	0.850	0.870	0.850	0.880	10,672,000	9,164,080	0.8587	0.860	0.850	0.870	0.850	0.880	10,672,000	0.8587	-2.27%
2022-09-08	0	0.880	0.870	0.890	0.830	0.880	1,240,000	1,053,120	0.8493	0.880	0.870	0.890	0.830	0.880	1,240,000	0.8493	4.76%
2022-09-07	0	0.840	0.830	0.840	0.840	0.850	2,168,000	1,841,280	0.8493	0.840	0.830	0.840	0.840	0.850	2,168,000	0.8493	0.00%
2022-09-06	0	0.840	0.840	0.860	0.840	0.840	952,000	809,120	0.8499	0.840	0.840	0.860	0.840	0.840	952,000	0.8499	-2.33%
2022-09-05	0	0.860	0.840	0.860	0.850	0.860	4,000,000	3,439,280	0.8598	0.860	0.840	0.860	0.850	0.860	4,000,000	0.8598	0.00%
2022-09-02	0	0.860	0.840	0.860	0.850	0.860	2,552,000	2,194,400	0.8599	0.860	0.840	0.860	0.850	0.860	2,552,000	0.8599	0.00%
2022-09-01	0	0.860	0.880	0.890	0.850	0.860	64,000	54,880	0.8575	0.860	0.880	0.890	0.850	0.860	64,000	0.8575	0.00%
2022-08-31	0	0.860	0.900	0.910	0.850	0.890	24,000	20,800	0.8667	0.860	0.900	0.910	0.850	0.890	24,000	0.8667	0.00%
2022-08-30	0	0.860	0.860	0.880	0.860	0.860	8,000	6,880	0.8600	0.860	0.860	0.880	0.860	0.860	8,000	0.8600	0.00%
2022-08-29	0	0.860	0.840	0.860	-	-	0	0	-	0.860	0.840	0.860	-	-	0	-	0.00%
2022-08-26	0	0.860	0.850	0.860	0.850	0.870	6,744,000	5,799,280	0.8599	0.860	0.850	0.860	0.850	0.870	6,744,000	0.8599	-1.15%
2022-08-25	0	0.870	0.900	0.950	0.850	0.890	160,000	138,880	0.8680	0.870	0.900	0.950	0.850	0.890	160,000	0.8680	-2.25%
2022-08-24	0	0.890	0.840	0.890	0.840	0.920	2,080,000	1,790,000	0.8606	0.890	0.840	0.890	0.840	0.920	2,080,000	0.8606	1.14%
2022-08-23	0	0.880	0.850	0.900	-	-	0	0	-	0.880	0.850	0.900	-	-	0	-	0.00%
2022-08-22	0	0.880	0.870	0.880	0.850	0.890	2,480,000	2,170,880	0.8754	0.880	0.870	0.880	0.850	0.890	2,480,000	0.8754	4.76%
2022-08-19	0	0.840	0.840	0.880	0.840	0.860	80,000	68,400	0.8550	0.840	0.840	0.880	0.840	0.860	80,000	0.8550	0.00%
2022-08-18	0	0.840	0.840	0.850	0.830	0.860	544,000	459,760	0.8451	0.840	0.840	0.850	0.830	0.860	544,000	0.8451	-2.33%
2022-08-17	0	0.860	0.850	0.860	0.840	0.900	11,824,000	10,293,440	0.8706	0.860	0.850	0.860	0.840	0.900	11,824,000	0.8706	0.00%
2022-08-16	0	0.860	0.830	0.860	0.840	0.880	10,160,000	8,868,880	0.8729	0.860	0.830	0.860	0.840	0.880	10,160,000	0.8729	2.38%
2022-08-15	0	0.840	0.830	0.870	0.830	0.860	384,000	327,360	0.8525	0.840	0.830	0.870	0.830	0.860	384,000	0.8525	1.20%
2022-08-12	0	0.830	0.830	0.870	0.830	0.830	16,000	13,280	0.8300	0.830	0.830	0.870	0.830	0.830	16,000	0.8300	-1.19%
2022-08-11	0	0.840	0.830	0.840	0.830	0.840	224,000	187,280	0.8361	0.840	0.830	0.840	0.830	0.840	224,000	0.8361	0.00%
2022-08-10	0	0.840	0.830	0.840	0.830	0.840	848,000	711,920	0.8395	0.840	0.830	0.840	0.830	0.840	848,000	0.8395	0.00%
2022-08-09	0	0.840	0.830	0.890	-	-	0	0	-	0.840	0.830	0.890	-	-	0	-	0.00%
2022-08-08	0	0.840	0.830	0.880	0.840	0.890	360,000	306,320	0.8509	0.840	0.830	0.880	0.840	0.890	360,000	0.8509	0.00%
2022-08-05	0	0.840	0.830	0.840	0.840	0.840	4,376,000	3,675,840	0.8400	0.840	0.830	0.840	0.840	0.840	4,376,000	0.8400	-1.18%
2022-08-04	0	0.850	0.840	0.870	0.850	0.890	2,296,000	1,964,240	0.8555	0.850	0.840	0.870	0.850	0.890	2,296,000	0.8555	-1.16%
2022-08-03	0	0.860	0.830	0.940	0.830	0.860	1,136,000	967,200	0.8514	0.860	0.830	0.940	0.830	0.860	1,136,000	0.8514	1.18%
2022-08-02	0	0.850	0.820	0.850	0.820	0.860	160,000	133,760	0.8360	0.850	0.820	0.850	0.820	0.860	160,000	0.8360	1.19%
2022-08-01	0	0.840	0.820	0.860	0.830	0.900	7,800,000	6,630,960	0.8501	0.840	0.820	0.860	0.830	0.900	7,800,000	0.8501	-1.18%
2022-07-29	0	0.850	0.840	0.870	0.840	0.860	24,080,000	20,466,000	0.8499	0.850	0.840	0.870	0.840	0.860	24,080,000	0.8499	1.19%
2022-07-28	0	0.840	0.820	0.840	0.830	0.840	9,762,000	8,199,820	0.8400	0.840	0.820	0.840	0.830	0.840	9,762,000	0.8400	1.20%
2022-07-27	0	0.830	0.820	0.850	0.820	0.870	19,768,000	16,426,560	0.8310	0.830	0.820	0.850	0.820	0.870	19,768,000	0.8310	1.22%
2022-07-26	0	0.820	0.820	0.830	0.820	0.840	88,000	72,880	0.8282	0.820	0.820	0.830	0.820	0.840	88,000	0.8282	-2.38%
2022-07-25	0	0.840	0.820	0.840	0.810	0.850	2,632,000	2,159,520	0.8205	0.840	0.820	0.840	0.810	0.850	2,632,000	0.8205	2.44%
2022-07-22	0	0.820	0.810	0.830	0.810	0.830	15,392,000	12,621,120	0.8200	0.820	0.810	0.830	0.810	0.830	15,392,000	0.8200	0.00%
2022-07-21	0	0.820	0.820	0.830	0.810	0.830	1,416,000	1,158,960	0.8185	0.820	0.820	0.830	0.810	0.830	1,416,000	0.8185	1.23%
2022-07-20	0	0.810	0.810	0.830	0.780	1.070	15,656,000	13,101,120	0.8368	0.810	0.810	0.830	0.780	1.070	15,656,000	0.8368	-1.22%
2022-07-19	0	0.820	0.820	0.830	0.810	0.840	6,040,000	4,954,080	0.8202	0.820	0.820	0.830	0.810	0.840	6,040,000	0.8202	0.00%
2022-07-18	0	0.820	0.810	0.820	0.810	0.840	6,864,000	5,622,640	0.8191	0.820	0.810	0.820	0.810	0.840	6,864,000	0.8191	-2.38%
2022-07-15	0	0.840	0.820	0.840	0.820	0.880	3,848,000	3,215,520	0.8356	0.840	0.820	0.840	0.820	0.880	3,848,000	0.8356	0.00%
2022-07-14	0	0.840	0.810	0.870	0.800	0.840	888,000	725,520	0.8170	0.840	0.810	0.870	0.800	0.840	888,000	0.8170	2.44%
2022-07-13	0	0.820	0.810	0.830	0.810	0.850	10,784,000	8,842,880	0.8200	0.820	0.810	0.830	0.810	0.850	10,784,000	0.8200	-1.20%
2022-07-12	0	0.830	0.810	0.830	0.790	0.830	22,528,000	18,478,720	0.8203	0.830	0.810	0.830	0.790	0.830	22,528,000	0.8203	0.00%
2022-07-11	0	0.830	0.810	0.830	0.820	0.850	576,000	476,720	0.8276	0.830	0.810	0.830	0.820	0.850	576,000	0.8276	-1.19%
2022-07-08	0	0.840	0.830	0.840	0.840	0.860	4,832,000	4,064,880	0.8412	0.840	0.830	0.840	0.840	0.860	4,832,000	0.8412	-2.33%
2022-07-07	0	0.860	0.850	0.860	0.860	0.890	2,816,000	2,453,680	0.8713	0.860	0.850	0.860	0.860	0.890	2,816,000	0.8713	-1.15%
2022-07-06	0	0.870	0.850	0.870	0.870	0.890	1,996,400	1,741,652	0.8724	0.870	0.850	0.870	0.870	0.890	1,996,400	0.8724	-1.14%
2022-07-05	0	0.880	0.850	0.880	0.850	0.890	368,000	324,480	0.8817	0.880	0.850	0.880	0.850	0.890	368,000	0.8817	-1.12%
2022-07-04	0	0.890	0.850	0.910	-	-	0	0	-	0.890	0.850	0.910	-	-	0	-	0.00%
2022-06-30	0	0.890	0.850	0.890	0.870	0.890	648,000	575,600	0.8883	0.890	0.850	0.890	0.870	0.890	648,000	0.8883	0.00%
2022-06-29	0	0.890	0.850	0.890	0.850	0.890	39,456,000	34,075,840	0.8636	0.890	0.850	0.890	0.850	0.890	39,456,000	0.8636	0.00%
2022-06-28	0	0.890	0.850	0.900	0.840	0.890	6,272,000	5,448,960	0.8688	0.890	0.850	0.900	0.840	0.890	6,272,000	0.8688	2.30%
2022-06-27	0	0.870	0.830	0.870	0.820	0.870	10,528,000	9,022,960	0.8570	0.870	0.830	0.870	0.820	0.870	10,528,000	0.8570	3.57%
2022-06-24	0	0.840	0.820	0.840	0.840	0.850	520,000	436,880	0.8402	0.840	0.820	0.840	0.840	0.850	520,000	0.8402	0.00%
2022-06-23	0	0.840	0.820	0.850	0.810	0.840	128,000	105,680	0.8256	0.840	0.820	0.850	0.810	0.840	128,000	0.8256	1.20%
2022-06-22	0	0.830	0.810	0.840	0.820	0.840	104,000	86,640	0.8331	0.830	0.810	0.840	0.820	0.840	104,000	0.8331	-1.19%
2022-06-21	0	0.840	0.820	0.830	0.820	0.850	736,000	613,280	0.8333	0.840	0.820	0.830	0.820	0.850	736,000	0.8333	-1.18%
2022-06-20	0	0.850	0.840	0.850	0.830	0.860	272,000	230,000	0.8456	0.850	0.840	0.850	0.830	0.860	272,000	0.8456	-1.16%
2022-06-17	0	0.860	0.840	0.860	0.860	0.870	2,224,000	1,912,720	0.8600	0.860	0.840	0.860	0.860	0.870	2,224,000	0.8600	0.00%
2022-06-16	0	0.860	0.840	0.850	0.860	0.880	528,000	455,600	0.8629	0.860	0.840	0.850	0.860	0.880	528,000	0.8629	-2.27%
2022-06-15	0	0.880	0.870	0.880	0.860	0.880	488,000	425,520	0.8720	0.880	0.870	0.880	0.860	0.880	488,000	0.8720	0.00%
2022-06-14	0	0.880	0.870	0.880	0.860	0.890	12,144,000	10,635,360	0.8758	0.880	0.870	0.880	0.860	0.890	12,144,000	0.8758	0.00%
2022-06-13	0	0.880	0.860	0.890	0.860	0.900	832,000	730,240	0.8777	0.880	0.860	0.890	0.860	0.900	832,000	0.8777	-1.12%
2022-06-10	0	0.890	0.870	0.900	0.880	0.930	1,192,000	1,061,680	0.8907	0.890	0.870	0.900	0.880	0.930	1,192,000	0.8907	-1.11%
2022-06-09	0	0.900	0.870	0.900	0.920	0.940	424,000	386,320	0.9111	0.900	0.870	0.900	0.920	0.940	424,000	0.9111	1.12%
2022-06-08	0	0.890	0.880	0.910	0.880	0.900	16,384,000	14,639,120	0.8935	0.890	0.880	0.910	0.880	0.900	16,384,000	0.8935	2.30%
2022-06-07	0	0.870	0.860	0.900	0.860	0.950	6,160,000	5,408,560	0.8780	0.870	0.860	0.900	0.860	0.950	6,160,000	0.8780	-1.14%
2022-06-06	0	0.880	0.860	0.880	0.880	0.880	840,000	722,880	0.8606	0.880	0.860	0.880	0.880	0.880	840,000	0.8606	2.33%
2022-06-02	0	0.860	0.860	0.870	0.860	0.890	15,312,000	13,361,200	0.8726	0.860	0.860	0.870	0.860	0.890	15,312,000	0.8726	-2.27%
2022-06-01	0	0.880	0.860	0.880	0.880	0.930	22,920,000	20,171,760	0.8801	0.880	0.860	0.880	0.880	0.930	22,920,000	0.8801	1.15%
2022-05-31	0	0.870	0.870	0.880	0.860	0.880	34,976,000	30,748,160	0.8791	0.870	0.870	0.880	0.860	0.880	34,976,000	0.8791	-1.14%
2022-05-30	0	0.880	0.850	0.900	0.860	0.880	9,952,000	8,726,160	0.8768	0.880	0.850	0.900	0.860	0.880	9,952,000	0.8768	0.00%
2022-05-27	0	0.880	0.860	0.900	0.870	0.900	3,592,000	3,162,000	0.8803	0.880	0.860	0.900	0.870	0.900	3,592,000	0.8803	2.33%
2022-05-26	0	0.860	0.810	0.900	0.840	0.860	2,320,000	1,949,440	0.8403	0.860	0.810	0.900	0.840	0.860	2,320,000	0.8403	2.38%
2022-05-25	0	0.840	0.810	0.840	0.810	0.850	1,264,000	1,054,120	0.8340	0.840	0.810	0.840	0.810	0.850	1,264,000	0.8340	-1.18%
2022-05-24	0	0.850	0.840	0.850	0.850	0.890	1,456,000	1,280,400	0.8794	0.850	0.840	0.850	0.850	0.890	1,456,000	0.8794	-1.16%
2022-05-23	0	0.860	0.850	0.900	0.860	0.890	2,160,000	1,934,080	0.8954	0.860	0.850	0.900	0.860	0.890	2,160,000	0.8954	-4.44%
2022-05-20	0	0.900	0.860	0.900	0.870	0.900	240,000	209,440	0.8727	0.900	0.860	0.900	0.870	0.900	240,000	0.8727	4.65%
2022-05-19	0	0.860	0.860	0.900	0.850	0.940	2,336,000	2,046,320	0.8760	0.860	0.860	0.900	0.850	0.940	2,336,000	0.8760	-4.44%
2022-05-18	0	0.900	0.860	0.900	0.900	0.920	272,000	245,120	0.9012	0.900	0.860	0.900	0.900	0.920	272,000	0.9012	0.00%
2022-05-17	0	0.900	0.860	0.900	0.880	0.960	536,000	487,360	0.9093	0.900	0.860	0.900	0.880	0.960	536,000	0.9093	-2.17%
2022-05-16	0	0.920	0.880	0.920	0.920	0.920	1,024,000	948,560	0.9263	0.920	0.880	0.920	0.920	0.920	1,024,000	0.9263	-3.16%
2022-05-13	0	0.950	0.880	0.950	0.900	0.950	352,000	317,520	0.9020	0.950	0.880	0.950	0.900	0.950	352,000	0.9020	0.00%
2022-05-12	0	0.950	0.900	0.950	0.950	0.950	1,096,000	1,017,120	0.9280	0.950	0.900	0.950	0.950	0.950	1,096,000	0.9280	2.15%
2022-05-11	0	0.930	0.920	0.930	0.930	0.940	1,584,000	1,473,200	0.9301	0.930	0.920	0.930	0.930	0.940	1,584,000	0.9301	1.09%
2022-05-10	0	0.920	0.910	0.920	0.830	0.950	1,152,000	986,720	0.8565	0.920	0.910	0.920	0.830	0.950	1,152,000	0.8565	10.84%
2022-05-06	0	0.830	0.820	0.830	0.830	0.870	1,672,000	1,415,040	0.8463	0.830	0.820	0.830	0.830	0.870	1,672,000	0.8463	-2.35%
2022-05-05	0	0.850	0.840	0.850	0.850	0.900	1,208,000	1,050,320	0.8695	0.850	0.840	0.850	0.850	0.900	1,208,000	0.8695	0.00%
2022-05-04	0	0.850	0.840	0.850	0.830	0.860	2,264,000	1,904,240	0.8411	0.850	0.840	0.850	0.830	0.860	2,264,000	0.8411	0.00%
2022-05-03	0	0.850	0.840	0.850	0.840	0.860	160,000	135,360	0.8460	0.850	0.840	0.850	0.840	0.860	160,000	0.8460	0.00%
2022-04-29	0	0.850	0.840	0.850	0.840	0.860	920,000	782,720	0.8508	0.850	0.840	0.850	0.840	0.860	920,000	0.8508	1.19%
2022-04-28	0	0.840	0.820	0.850	0.840	0.880	4,496,000	3,898,560	0.8671	0.840	0.820	0.850	0.840	0.880	4,496,000	0.8671	-2.33%
2022-04-27	0	0.860	0.840	0.880	0.840	0.880	3,008,000	2,530,560	0.8413	0.860	0.840	0.880	0.840	0.880	3,008,000	0.8413	1.18%
2022-04-26	0	0.850	0.830	0.850	0.850	0.880	1,792,000	1,550,960	0.8655	0.850	0.830	0.850	0.850	0.880	1,792,000	0.8655	0.00%
2022-04-25	0	0.850	0.830	0.850	0.840	0.860	2,504,000	2,103,520	0.8401	0.850	0.830	0.850	0.840	0.860	2,504,000	0.8401	0.00%
2022-04-22	0	0.850	0.820	0.850	0.850	0.850	80,000	68,000	0.8500	0.850	0.820	0.850	0.850	0.850	80,000	0.8500	1.19%
2022-04-21	0	0.840	0.830	0.850	0.820	0.850	3,416,000	2,835,760	0.8301	0.840	0.830	0.850	0.820	0.850	3,416,000	0.8301	0.00%
2022-04-20	0	0.840	0.820	0.840	0.840	0.850	344,000	289,360	0.8412	0.840	0.820	0.840	0.840	0.850	344,000	0.8412	0.00%
2022-04-19	0	0.840	0.820	0.850	0.820	0.850	4,128,000	3,445,600	0.8347	0.840	0.820	0.850	0.820	0.850	4,128,000	0.8347	0.00%
2022-04-14	0	0.840	0.820	0.840	0.820	0.850	2,196,000	1,839,960	0.8379	0.840	0.820	0.840	0.820	0.850	2,196,000	0.8379	0.00%
2022-04-13	0	0.840	0.810	0.840	0.830	0.850	5,912,000	4,908,240	0.8302	0.840	0.810	0.840	0.830	0.850	5,912,000	0.8302	0.00%
2022-04-12	0	0.840	0.810	0.840	0.840	0.840	768,000	637,840	0.8305	0.840	0.810	0.840	0.840	0.840	768,000	0.8305	0.00%
2022-04-11	0	0.840	0.820	0.840	0.830	0.840	3,711,000	3,080,180	0.8300	0.840	0.820	0.840	0.830	0.840	3,711,000	0.8300	1.20%
2022-04-08	0	0.830	0.830	0.840	0.830	0.840	3,144,000	2,609,920	0.8301	0.830	0.830	0.840	0.830	0.840	3,144,000	0.8301	0.00%
2022-04-07	0	0.830	0.820	0.840	0.810	0.840	2,648,000	2,192,720	0.8281	0.830	0.820	0.840	0.810	0.840	2,648,000	0.8281	0.00%
2022-04-06	0	0.830	0.820	0.840	0.830	0.840	2,472,000	2,052,160	0.8302	0.830	0.820	0.840	0.830	0.840	2,472,000	0.8302	-1.19%
2022-04-04	0	0.840	0.830	0.850	0.840	0.850	1,768,000	1,485,280	0.8401	0.840	0.830	0.850	0.840	0.850	1,768,000	0.8401	0.00%
2022-04-01	0	0.840	0.830	0.850	0.830	0.840	1,856,000	1,558,720	0.8398	0.840	0.830	0.850	0.830	0.840	1,856,000	0.8398	0.00%
2022-03-31	0	0.840	0.820	0.840	0.830	0.850	1,272,080	1,056,539	0.8306	0.840	0.820	0.840	0.830	0.850	1,272,080	0.8306	0.00%
2022-03-30	0	0.840	0.820	0.850	0.830	0.840	2,352,000	1,958,400	0.8327	0.840	0.820	0.850	0.830	0.840	2,352,000	0.8327	0.00%
2022-03-29	0	0.840	0.810	0.840	0.810	0.840	3,696,000	3,059,600	0.8278	0.840	0.810	0.840	0.810	0.840	3,696,000	0.8278	0.00%
2022-03-28	0	0.840	0.810	0.840	0.840	0.850	2,472,000	2,064,640	0.8352	0.840	0.810	0.840	0.840	0.850	2,472,000	0.8352	0.00%
2022-03-25	0	0.840	0.810	0.840	0.830	0.850	2,016,000	1,693,120	0.8398	0.840	0.810	0.840	0.830	0.850	2,016,000	0.8398	-1.18%
2022-03-24	0	0.850	0.820	0.850	0.800	0.850	4,152,000	3,437,680	0.8280	0.850	0.820	0.850	0.800	0.850	4,152,000	0.8280	1.19%
2022-03-23	0	0.840	-	0.840	0.830	0.850	1,200,000	1,008,080	0.8401	0.840	-	0.840	0.830	0.850	1,200,000	0.8401	0.00%
2022-03-22	0	0.840	-	0.840	0.840	0.850	2,576,000	2,164,160	0.8401	0.840	-	0.840	0.840	0.850	2,576,000	0.8401	-1.18%
2022-03-21	0	0.850	0.830	0.850	0.840	0.850	2,728,000	2,291,840	0.8401	0.850	0.830	0.850	0.840	0.850	2,728,000	0.8401	1.19%
2022-03-18	0	0.840	0.840	0.850	0.840	0.860	2,336,000	2,008,240	0.8597	0.840	0.840	0.850	0.840	0.860	2,336,000	0.8597	-3.45%
2022-03-17	0	0.870	0.840	0.870	0.840	0.870	3,016,000	2,568,160	0.8515	0.870	0.840	0.870	0.840	0.870	3,016,000	0.8515	2.35%
2022-03-16	0	0.850	0.820	0.860	0.850	0.870	432,000	372,800	0.8630	0.850	0.820	0.860	0.850	0.870	432,000	0.8630	-2.30%
2022-03-15	0	0.870	0.840	0.870	0.860	0.880	2,448,000	2,106,800	0.8606	0.870	0.840	0.870	0.860	0.880	2,448,000	0.8606	0.00%
2022-03-14	0	0.870	0.850	0.880	0.860	0.880	2,728,000	2,375,280	0.8707	0.870	0.850	0.880	0.860	0.880	2,728,000	0.8707	-1.14%
2022-03-11	0	0.880	0.860	0.880	0.850	0.880	5,552,000	4,824,960	0.8690	0.880	0.860	0.880	0.850	0.880	5,552,000	0.8690	1.15%
2022-03-10	0	0.870	0.860	0.880	0.860	0.880	6,264,000	5,436,240	0.8679	0.870	0.860	0.880	0.860	0.880	6,264,000	0.8679	0.00%
2022-03-09	0	0.870	0.870	0.890	0.840	0.890	2,176,000	1,897,760	0.8721	0.870	0.870	0.890	0.840	0.890	2,176,000	0.8721	0.00%
2022-03-08	0	0.870	0.860	0.890	0.850	0.900	1,792,000	1,577,600	0.8804	0.870	0.860	0.890	0.850	0.900	1,792,000	0.8804	0.00%
2022-03-07	0	0.870	0.860	0.890	0.870	0.890	2,298,000	2,038,920	0.8873	0.870	0.860	0.890	0.870	0.890	2,298,000	0.8873	-2.25%
2022-03-04	0	0.890	0.870	0.910	0.850	0.910	3,928,000	3,439,200	0.8756	0.890	0.870	0.910	0.850	0.910	3,928,000	0.8756	1.14%
2022-03-03	0	0.880	0.880	0.890	0.850	0.910	1,504,000	1,338,560	0.8900	0.880	0.880	0.890	0.850	0.910	1,504,000	0.8900	0.00%
2022-03-02	0	0.880	0.870	0.900	0.880	0.900	1,576,000	1,396,240	0.8859	0.880	0.870	0.900	0.880	0.900	1,576,000	0.8859	-1.12%
2022-03-01	0	0.890	0.870	0.900	0.880	0.900	792,000	705,040	0.8902	0.890	0.870	0.900	0.880	0.900	792,000	0.8902	0.00%
2022-02-28	0	0.890	0.880	0.920	0.880	0.910	2,184,000	1,953,280	0.8944	0.890	0.880	0.920	0.880	0.910	2,184,000	0.8944	-2.20%
2022-02-25	0	0.910	0.870	0.920	0.870	0.910	2,928,000	2,611,040	0.8917	0.910	0.870	0.920	0.870	0.910	2,928,000	0.8917	0.00%
2022-02-24	0	0.910	0.900	0.930	0.900	0.920	544,000	496,320	0.9124	0.910	0.900	0.930	0.900	0.920	544,000	0.9124	0.00%
2022-02-23	0	0.910	0.890	0.910	0.900	0.920	872,000	791,040	0.9072	0.910	0.890	0.910	0.900	0.920	872,000	0.9072	0.00%
2022-02-22	0	0.910	0.900	0.920	0.900	0.910	2,176,000	1,958,640	0.9001	0.910	0.900	0.920	0.900	0.910	2,176,000	0.9001	2.25%
2022-02-21	0	0.890	0.890	0.910	-	-	0	0	-	0.890	0.890	0.910	-	-	0	-	0.00%
2022-02-18	0	0.890	0.890	0.910	0.890	0.910	3,832,000	3,457,920	0.9024	0.890	0.890	0.910	0.890	0.910	3,832,000	0.9024	-2.20%
2022-02-17	0	0.910	0.890	0.920	0.890	0.920	328,000	298,080	0.9088	0.910	0.890	0.920	0.890	0.920	328,000	0.9088	0.00%
2022-02-16	0	0.910	0.880	0.920	0.890	0.910	2,920,000	2,629,680	0.9006	0.910	0.880	0.920	0.890	0.910	2,920,000	0.9006	1.11%
2022-02-15	0	0.900	0.910	0.920	0.890	0.910	3,504,000	3,152,240	0.8996	0.900	0.910	0.920	0.890	0.910	3,504,000	0.8996	2.27%
2022-02-14	0	0.880	0.870	0.880	0.880	0.900	1,112,000	995,120	0.8949	0.880	0.870	0.880	0.880	0.900	1,112,000	0.8949	-4.35%
2022-02-11	0	0.920	0.880	0.920	0.870	0.920	4,424,000	4,002,640	0.9048	0.920	0.880	0.920	0.870	0.920	4,424,000	0.9048	2.22%
2022-02-10	0	0.900	0.850	0.900	0.860	0.910	1,888,000	1,677,440	0.8885	0.900	0.850	0.900	0.860	0.910	1,888,000	0.8885	3.45%
2022-02-09	0	0.870	0.840	0.880	0.850	0.880	832,000	725,200	0.8716	0.870	0.840	0.880	0.850	0.880	832,000	0.8716	-2.25%
2022-02-08	0	0.890	0.860	0.890	0.870	0.890	848,000	745,360	0.8790	0.890	0.860	0.890	0.870	0.890	848,000	0.8790	-2.20%
2022-02-07	0	0.910	0.880	0.920	0.910	0.910	72,000	64,960	0.9022	0.910	0.880	0.920	0.910	0.910	72,000	0.9022	2.25%
2022-02-04	0	0.890	0.880	0.910	-	-	0	0	-	0.890	0.880	0.910	-	-	0	-	0.00%
2022-01-31	0	0.890	0.880	0.920	0.880	0.930	88,000	80,960	0.9200	0.890	0.880	0.920	0.880	0.930	88,000	0.9200	-4.30%
2022-01-28	0	0.930	0.900	0.940	0.910	0.950	72,000	66,320	0.9211	0.930	0.900	0.940	0.910	0.950	72,000	0.9211	-2.11%
2022-01-27	0	0.950	0.910	0.960	0.920	0.970	2,216,000	2,042,480	0.9217	0.950	0.910	0.960	0.920	0.970	2,216,000	0.9217	5.56%
2022-01-26	0	0.900	0.850	0.900	0.890	0.910	2,224,000	2,004,080	0.9011	0.900	0.850	0.900	0.890	0.910	2,224,000	0.9011	-1.10%
2022-01-25	0	0.910	0.880	0.910	0.890	0.920	48,000	42,960	0.8950	0.910	0.880	0.910	0.890	0.920	48,000	0.8950	0.00%
2022-01-24	0	0.910	0.900	0.910	-	-	0	0	-	0.910	0.900	0.910	-	-	0	-	0.00%
2022-01-21	0	0.910	0.900	0.930	0.910	0.930	2,352,000	2,164,000	0.9201	0.910	0.900	0.930	0.910	0.930	2,352,000	0.9201	-3.19%
2022-01-20	0	0.940	0.900	0.940	-	-	0	0	-	0.940	0.900	0.940	-	-	0	-	0.00%
2022-01-19	0	0.940	0.880	0.940	0.870	0.940	976,000	892,560	0.9145	0.940	0.880	0.940	0.870	0.940	976,000	0.9145	4.44%
2022-01-18	0	0.900	0.860	0.900	0.900	0.910	1,696,000	1,542,960	0.9098	0.900	0.860	0.900	0.900	0.910	1,696,000	0.9098	-2.17%
2022-01-17	0	0.920	0.910	0.920	0.920	0.930	3,792,000	3,488,720	0.9200	0.920	0.910	0.920	0.920	0.930	3,792,000	0.9200	0.00%
2022-01-14	0	0.920	0.910	0.920	0.920	0.930	1,648,000	1,532,400	0.9299	0.920	0.910	0.920	0.920	0.930	1,648,000	0.9299	-1.08%
2022-01-13	0	0.930	0.910	0.930	0.920	0.950	2,480,000	2,329,520	0.9393	0.930	0.910	0.930	0.920	0.950	2,480,000	0.9393	-1.06%
2022-01-12	0	0.940	0.900	0.940	0.910	0.940	2,016,000	1,854,320	0.9198	0.940	0.900	0.940	0.910	0.940	2,016,000	0.9198	1.08%
2022-01-11	0	0.930	0.920	0.940	0.910	0.940	376,000	347,440	0.9240	0.930	0.920	0.940	0.910	0.940	376,000	0.9240	-2.11%
2022-01-10	0	0.950	0.910	0.950	0.870	0.950	2,416,000	2,208,320	0.9140	0.950	0.910	0.950	0.870	0.950	2,416,000	0.9140	3.26%
2022-01-07	0	0.920	0.910	0.920	0.920	0.920	1,432,000	1,317,520	0.9201	0.920	0.910	0.920	0.920	0.920	1,432,000	0.9201	0.00%
2022-01-06	0	0.920	0.920	0.950	0.920	0.950	576,000	541,360	0.9399	0.920	0.920	0.950	0.920	0.950	576,000	0.9399	-2.13%
2022-01-05	0	0.940	0.920	0.940	0.940	0.940	688,000	639,920	0.9301	0.940	0.920	0.940	0.940	0.940	688,000	0.9301	1.08%
2022-01-04	0	0.930	0.910	0.930	0.920	0.960	2,576,000	2,406,080	0.9340	0.930	0.910	0.930	0.920	0.960	2,576,000	0.9340	-1.06%
2022-01-03	0	0.940	0.920	0.940	-	-	0	0	-	0.940	0.920	0.940	-	-	0	-	0.00%
2021-12-31	0	0.940	0.920	0.940	0.940	0.940	1,480,000	1,391,200	0.9400	0.940	0.920	0.940	0.940	0.940	1,480,000	0.9400	0.00%
2021-12-30	0	0.940	0.920	0.940	0.940	0.960	3,032,000	2,855,520	0.9418	0.940	0.920	0.940	0.940	0.960	3,032,000	0.9418	2.17%
2021-12-29	0	0.920	0.890	0.930	0.920	0.940	6,536,000	6,028,240	0.9223	0.920	0.890	0.930	0.920	0.940	6,536,000	0.9223	0.00%
2021-12-28	0	0.920	0.920	0.940	0.920	0.960	776,000	729,840	0.9405	0.920	0.920	0.940	0.920	0.960	776,000	0.9405	-1.08%
2021-12-24	0	0.930	0.880	0.940	0.930	0.930	1,192,000	1,108,560	0.9300	0.930	0.880	0.940	0.930	0.930	1,192,000	0.9300	0.00%
2021-12-23	0	0.930	0.920	0.930	0.930	0.950	2,752,000	2,585,840	0.9396	0.930	0.920	0.930	0.930	0.950	2,752,000	0.9396	-1.06%
2021-12-22	0	0.940	0.930	0.940	0.930	0.970	2,120,000	1,996,320	0.9417	0.940	0.930	0.940	0.930	0.970	2,120,000	0.9417	1.08%
2021-12-21	0	0.930	0.920	0.940	0.930	0.950	1,728,000	1,623,200	0.9394	0.930	0.920	0.940	0.930	0.950	1,728,000	0.9394	-1.06%
2021-12-20	0	0.940	0.920	0.940	0.930	0.960	1,272,000	1,185,600	0.9321	0.940	0.920	0.940	0.930	0.960	1,272,000	0.9321	0.00%
2021-12-17	0	0.940	0.930	0.940	0.930	0.970	3,888,000	3,665,920	0.9429	0.940	0.930	0.940	0.930	0.970	3,888,000	0.9429	1.08%
2021-12-16	0	0.930	0.920	0.940	0.920	0.970	1,288,000	1,207,600	0.9376	0.930	0.920	0.940	0.920	0.970	1,288,000	0.9376	-1.06%
2021-12-15	0	0.940	0.930	0.980	0.920	0.970	2,416,000	2,275,920	0.9420	0.940	0.930	0.980	0.920	0.970	2,416,000	0.9420	0.00%
2021-12-14	0	0.940	0.920	0.950	0.920	0.950	216,000	202,960	0.9396	0.940	0.920	0.950	0.920	0.950	216,000	0.9396	1.08%
2021-12-13	0	0.930	0.920	0.930	0.900	0.990	3,968,000	3,719,680	0.9374	0.930	0.920	0.930	0.900	0.990	3,968,000	0.9374	2.20%
2021-12-10	0	0.910	0.900	0.910	0.910	0.940	8,848,000	8,170,320	0.9234	0.910	0.900	0.910	0.910	0.940	8,848,000	0.9234	-3.19%
2021-12-09	0	0.940	0.920	0.940	0.930	0.960	10,152,000	9,508,320	0.9366	0.940	0.920	0.940	0.930	0.960	10,152,000	0.9366	1.08%
2021-12-08	0	0.930	0.920	0.960	0.920	0.960	480,000	451,200	0.9400	0.930	0.920	0.960	0.920	0.960	480,000	0.9400	-1.06%
2021-12-07	0	0.940	0.920	0.940	0.910	0.950	344,000	323,280	0.9398	0.940	0.920	0.940	0.910	0.950	344,000	0.9398	-2.08%
2021-12-06	0	0.960	0.910	0.960	-	-	0	0	-	0.960	0.910	0.960	-	-	0	-	0.00%
2021-12-03	0	0.960	0.920	0.960	0.930	0.970	240,000	228,800	0.9533	0.960	0.920	0.960	0.930	0.970	240,000	0.9533	2.13%
2021-12-02	0	0.940	0.920	0.960	0.930	0.960	1,248,000	1,177,200	0.9433	0.940	0.920	0.960	0.930	0.960	1,248,000	0.9433	-1.05%
2021-12-01	0	0.950	0.920	0.970	0.920	0.950	440,000	409,760	0.9313	0.950	0.920	0.970	0.920	0.950	440,000	0.9313	1.06%
2021-11-30	0	0.940	0.930	0.970	0.910	0.950	4,912,000	4,551,520	0.9266	0.940	0.930	0.970	0.910	0.950	4,912,000	0.9266	-1.05%
2021-11-29	0	0.950	0.910	0.970	0.890	0.970	2,840,000	2,596,320	0.9142	0.950	0.910	0.970	0.890	0.970	2,840,000	0.9142	5.56%
2021-11-26	0	0.900	0.890	0.900	0.880	0.920	7,936,000	7,222,720	0.9101	0.900	0.890	0.900	0.880	0.920	7,936,000	0.9101	-3.23%
2021-11-25	0	0.930	0.910	0.930	0.920	0.930	464,000	426,960	0.9202	0.930	0.910	0.930	0.920	0.930	464,000	0.9202	2.20%
2021-11-24	0	0.910	0.910	0.930	0.910	0.910	1,336,000	1,215,760	0.9100	0.910	0.910	0.930	0.910	0.910	1,336,000	0.9100	0.00%
2021-11-23	0	0.910	0.900	0.940	0.910	0.940	11,728,000	10,782,960	0.9194	0.910	0.900	0.940	0.910	0.940	11,728,000	0.9194	0.00%
2021-11-22	0	0.910	0.900	0.940	0.900	0.950	1,200,000	1,111,760	0.9265	0.910	0.900	0.940	0.900	0.950	1,200,000	0.9265	-2.15%
2021-11-19	0	0.930	0.870	0.930	0.890	0.930	144,000	129,360	0.8983	0.930	0.870	0.930	0.890	0.930	144,000	0.8983	4.49%
2021-11-18	0	0.890	0.870	0.910	0.890	0.900	1,224,000	1,078,320	0.8810	0.890	0.870	0.910	0.890	0.900	1,224,000	0.8810	0.00%
2021-11-17	0	0.890	0.870	0.920	0.890	0.910	376,000	340,160	0.9047	0.890	0.870	0.920	0.890	0.910	376,000	0.9047	-2.20%
2021-11-16	0	0.910	0.860	0.910	0.890	0.920	720,000	647,920	0.8999	0.910	0.860	0.910	0.890	0.920	720,000	0.8999	4.60%
2021-11-15	0	0.870	0.870	0.890	0.850	0.890	2,072,000	1,822,720	0.8797	0.870	0.870	0.890	0.850	0.890	2,072,000	0.8797	-1.14%
2021-11-12	0	0.880	0.870	0.900	0.860	0.950	1,720,000	1,601,040	0.9308	0.880	0.870	0.900	0.860	0.950	1,720,000	0.9308	-7.37%
2021-11-11	0	0.950	0.920	0.960	-	-	0	0	-	0.950	0.920	0.960	-	-	0	-	-1.04%
2021-11-10	0	0.960	0.960	1.010	0.960	1.010	1,592,000	1,566,560	0.9840	0.960	0.960	1.010	0.960	1.010	1,592,000	0.9840	-4.95%
2021-11-09	0	1.010	0.960	1.050	0.920	1.040	2,408,000	2,295,920	0.9535	1.010	0.960	1.050	0.920	1.040	2,408,000	0.9535	4.12%
2021-11-08	0	0.970	0.910	0.980	0.880	0.970	1,232,000	1,096,960	0.8904	0.970	0.910	0.980	0.880	0.970	1,232,000	0.8904	3.19%
2021-11-05	0	0.940	0.870	0.960	0.860	0.940	760,000	683,120	0.8988	0.940	0.870	0.960	0.860	0.940	760,000	0.8988	8.05%
2021-11-04	0	0.870	0.860	0.900	0.870	0.880	1,856,000	1,614,960	0.8701	0.870	0.860	0.900	0.870	0.880	1,856,000	0.8701	-1.14%
2021-11-03	0	0.880	0.870	0.910	0.840	0.930	1,280,000	1,137,840	0.8889	0.880	0.870	0.910	0.840	0.930	1,280,000	0.8889	-1.12%
2021-11-02	0	0.890	0.850	0.890	0.830	0.890	1,784,000	1,532,320	0.8589	0.890	0.850	0.890	0.830	0.890	1,784,000	0.8589	0.00%
2021-11-01	0	0.890	-	0.890	-	-	0	0	-	0.890	-	0.890	-	-	0	-	0.00%
2021-10-29	0	0.890	-	0.890	0.890	0.940	2,376,000	2,134,080	0.8982	0.890	-	0.890	0.890	0.940	2,376,000	0.8982	-2.20%
2021-10-28	0	0.910	0.800	0.910	0.900	0.910	1,032,000	939,040	0.9099	0.910	0.800	0.910	0.900	0.910	1,032,000	0.9099	0.00%
2021-10-27	0	0.910	0.700	0.910	0.910	0.910	40,000	36,400	0.9100	0.910	0.700	0.910	0.910	0.910	40,000	0.9100	8.33%
2021-10-26	0	0.840	0.800	0.840	0.820	0.870	1,224,000	1,073,360	0.8769	0.840	0.800	0.840	0.820	0.870	1,224,000	0.8769	0.00%
2021-10-25	0	0.840	0.810	0.840	0.790	0.850	992,000	836,560	0.8433	0.840	0.810	0.840	0.790	0.850	992,000	0.8433	0.00%
2021-10-22	0	0.840	0.830	0.840	0.830	0.880	1,720,000	1,480,320	0.8607	0.840	0.830	0.840	0.830	0.880	1,720,000	0.8607	-4.55%
2021-10-21	0	0.880	0.860	0.880	0.880	0.910	496,000	440,160	0.8874	0.880	0.860	0.880	0.880	0.910	496,000	0.8874	-3.30%
2021-10-20	0	0.910	0.900	0.920	-	-	0	0	-	0.910	0.900	0.920	-	-	0	-	0.00%
2021-10-19	0	0.910	0.900	0.920	0.910	0.910	3,624,000	3,297,840	0.9100	0.910	0.900	0.920	0.910	0.910	3,624,000	0.9100	-1.09%
2021-10-18	0	0.920	0.910	0.920	0.920	0.920	856,000	787,520	0.9200	0.920	0.910	0.920	0.920	0.920	856,000	0.9200	-1.08%
2021-10-15	0	0.930	0.910	0.940	0.930	0.930	80,000	74,400	0.9300	0.930	0.910	0.940	0.930	0.930	80,000	0.9300	0.00%
2021-10-12	0	0.930	0.910	0.940	0.940	0.940	2,136,000	2,007,840	0.9400	0.930	0.910	0.940	0.940	0.940	2,136,000	0.9400	-1.06%
2021-10-11	0	0.940	0.910	0.940	0.940	0.950	1,496,000	1,402,160	0.9373	0.940	0.910	0.940	0.940	0.950	1,496,000	0.9373	0.00%
2021-10-08	0	0.940	0.910	0.940	0.930	0.940	176,000	164,000	0.9318	0.940	0.910	0.940	0.930	0.940	176,000	0.9318	1.08%
2021-10-07	0	0.930	0.910	0.930	0.910	0.930	1,640,000	1,508,160	0.9196	0.930	0.910	0.930	0.910	0.930	1,640,000	0.9196	0.00%
2021-10-06	0	0.930	0.910	0.930	0.910	0.940	120,000	111,440	0.9287	0.930	0.910	0.930	0.910	0.940	120,000	0.9287	0.00%
2021-10-05	0	0.930	0.910	0.930	-	-	0	0	-	0.930	0.910	0.930	-	-	0	-	0.00%
2021-10-04	0	0.930	0.900	0.940	0.910	0.930	1,472,000	1,354,640	0.9203	0.930	0.900	0.940	0.910	0.930	1,472,000	0.9203	1.09%
2021-09-30	0	0.920	0.900	0.930	0.900	0.920	2,480,000	2,281,440	0.9199	0.920	0.900	0.930	0.900	0.920	2,480,000	0.9199	0.00%
2021-09-29	0	0.920	0.910	0.920	-	-	0	0	-	0.920	0.910	0.920	-	-	0	-	0.00%
2021-09-28	0	0.920	0.910	0.930	0.920	0.930	2,280,000	2,117,920	0.9289	0.920	0.910	0.930	0.920	0.930	2,280,000	0.9289	-1.08%
2021-09-27	0	0.930	0.910	0.950	0.910	0.970	2,072,000	1,956,880	0.9444	0.930	0.910	0.950	0.910	0.970	2,072,000	0.9444	1.09%
2021-09-24	0	0.920	-	0.930	0.900	0.930	632,000	575,280	0.9103	0.920	-	0.930	0.900	0.930	632,000	0.9103	0.00%
2021-09-23	0	0.920	0.920	0.930	0.920	0.950	768,000	714,480	0.9303	0.920	0.920	0.930	0.920	0.950	768,000	0.9303	-2.13%
2021-09-21	0	0.940	0.920	0.950	0.930	0.950	96,000	89,840	0.9358	0.940	0.920	0.950	0.930	0.950	96,000	0.9358	1.08%
2021-09-20	0	0.930	0.900	0.930	0.910	0.950	568,000	525,360	0.9249	0.930	0.900	0.930	0.910	0.950	568,000	0.9249	1.09%
2021-09-17	0	0.920	0.900	0.920	0.910	0.920	768,000	699,120	0.9103	0.920	0.900	0.920	0.910	0.920	768,000	0.9103	0.00%
2021-09-16	0	0.920	0.900	0.920	0.900	0.920	4,072,000	3,705,760	0.9101	0.920	0.900	0.920	0.900	0.920	4,072,000	0.9101	0.00%
2021-09-15	0	0.920	0.910	0.920	0.900	0.920	2,448,000	2,224,880	0.9089	0.920	0.910	0.920	0.900	0.920	2,448,000	0.9089	-1.08%
2021-09-14	0	0.930	0.910	0.940	0.900	0.930	7,688,000	7,062,240	0.9186	0.930	0.910	0.940	0.900	0.930	7,688,000	0.9186	0.00%
2021-09-13	0	0.930	0.920	0.930	0.920	0.930	3,904,000	3,628,160	0.9293	0.930	0.920	0.930	0.920	0.930	3,904,000	0.9293	-1.06%
2021-09-10	0	0.940	0.920	0.970	0.920	0.940	2,392,000	2,224,960	0.9302	0.940	0.920	0.970	0.920	0.940	2,392,000	0.9302	1.08%
2021-09-09	0	0.930	0.920	0.930	0.920	0.960	13,168,000	12,378,640	0.9401	0.930	0.920	0.930	0.920	0.960	13,168,000	0.9401	1.09%
2021-09-08	0	0.920	0.910	0.970	0.910	0.950	7,904,000	7,241,040	0.9161	0.920	0.910	0.970	0.910	0.950	7,904,000	0.9161	-3.16%
2021-09-07	0	0.950	0.930	0.970	0.910	0.970	4,416,000	4,192,720	0.9494	0.950	0.930	0.970	0.910	0.970	4,416,000	0.9494	-2.06%
2021-09-06	0	0.970	0.960	1.000	0.950	1.030	32,000	31,360	0.9800	0.970	0.960	1.000	0.950	1.030	32,000	0.9800	1.04%
2021-09-03	0	0.960	0.960	1.020	0.960	1.020	1,496,000	1,476,480	0.9870	0.960	0.960	1.020	0.960	1.020	1,496,000	0.9870	-2.04%
2021-09-02	0	0.980	0.960	0.990	0.980	1.030	1,760,000	1,745,760	0.9919	0.980	0.960	0.990	0.980	1.030	1,760,000	0.9919	1.03%
2021-09-01	0	0.970	0.930	0.990	0.940	0.970	1,112,000	1,064,800	0.9576	0.970	0.930	0.990	0.940	0.970	1,112,000	0.9576	3.19%
2021-08-31	0	0.940	0.920	0.950	0.910	0.940	5,960,000	5,496,800	0.9223	0.940	0.920	0.950	0.910	0.940	5,960,000	0.9223	1.08%
2021-08-30	0	0.930	0.920	0.940	0.920	0.950	2,208,000	2,085,760	0.9446	0.930	0.920	0.940	0.920	0.950	2,208,000	0.9446	-2.11%
2021-08-27	0	0.950	0.930	0.960	0.950	0.960	1,112,000	1,066,960	0.9595	0.950	0.930	0.960	0.950	0.960	1,112,000	0.9595	-2.06%
2021-08-26	0	0.970	0.950	0.980	0.950	0.980	1,464,000	1,419,600	0.9697	0.970	0.950	0.980	0.950	0.980	1,464,000	0.9697	1.04%
2021-08-25	0	0.960	0.940	0.970	0.950	0.960	240,000	230,320	0.9597	0.960	0.940	0.970	0.950	0.960	240,000	0.9597	0.00%
2021-08-24	0	0.960	0.950	0.970	0.950	0.990	9,928,000	9,619,120	0.9689	0.960	0.950	0.970	0.950	0.990	9,928,000	0.9689	-2.04%
2021-08-23	0	0.980	0.970	0.980	0.970	1.000	3,536,000	3,476,800	0.9833	0.980	0.970	0.980	0.970	1.000	3,536,000	0.9833	-2.97%
2021-08-20	0	1.010	1.000	1.030	0.990	1.040	10,632,000	10,684,400	1.0049	1.010	1.000	1.030	0.990	1.040	10,632,000	1.0049	0.00%
2021-08-19	0	1.010	0.990	1.010	0.990	1.010	6,184,000	6,185,200	1.0002	1.010	0.990	1.010	0.990	1.010	6,184,000	1.0002	1.00%
2021-08-18	0	1.000	0.990	1.000	1.000	1.010	4,200,000	4,201,200	1.0003	1.000	0.990	1.000	1.000	1.010	4,200,000	1.0003	0.00%
2021-08-17	0	1.000	0.990	1.000	0.990	1.010	10,152,000	10,151,280	0.9999	1.000	0.990	1.000	0.990	1.010	10,152,000	0.9999	-2.91%
2021-08-16	0	1.030	1.000	1.030	1.000	1.030	13,624,000	13,638,000	1.0010	1.030	1.000	1.030	1.000	1.030	13,624,000	1.0010	3.00%
2021-08-13	0	1.000	0.990	1.000	0.990	1.000	6,664,000	6,662,960	0.9998	1.000	0.990	1.000	0.990	1.000	6,664,000	0.9998	0.00%
2021-08-12	0	1.000	0.990	1.000	0.990	1.010	1,848,000	1,847,280	0.9996	1.000	0.990	1.000	0.990	1.010	1,848,000	0.9996	1.01%
2021-08-11	0	0.990	0.980	0.990	0.980	1.000	2,704,000	2,661,440	0.9843	0.990	0.980	0.990	0.980	1.000	2,704,000	0.9843	1.02%
2021-08-10	0	0.980	0.940	0.980	0.980	0.990	1,952,000	1,914,400	0.9807	0.980	0.940	0.980	0.980	0.990	1,952,000	0.9807	0.00%
2021-08-09	0	0.980	0.970	0.990	0.980	1.000	3,344,000	3,311,600	0.9903	0.980	0.970	0.990	0.980	1.000	3,344,000	0.9903	-2.00%
2021-08-06	0	1.000	0.990	1.000	0.990	1.020	6,688,000	6,710,240	1.0033	1.000	0.990	1.000	0.990	1.020	6,688,000	1.0033	0.00%
2021-08-05	0	1.000	0.990	1.000	0.990	1.000	1,872,000	1,868,800	0.9983	1.000	0.990	1.000	0.990	1.000	1,872,000	0.9983	1.01%
2021-08-04	0	0.990	0.980	0.990	0.990	1.010	2,312,000	2,302,640	0.9960	0.990	0.980	0.990	0.990	1.010	2,312,000	0.9960	-5.71%
2021-08-03	0	1.050	0.990	1.050	0.980	1.050	2,928,000	2,953,040	1.0086	1.050	0.990	1.050	0.980	1.050	2,928,000	1.0086	5.00%
2021-08-02	0	1.000	0.990	1.010	0.980	1.020	3,736,000	3,743,920	1.0021	1.000	0.990	1.010	0.980	1.020	3,736,000	1.0021	0.00%
2021-07-30	0	1.000	0.990	1.000	0.980	1.000	6,056,000	6,012,400	0.9928	1.000	0.990	1.000	0.980	1.000	6,056,000	0.9928	1.01%
2021-07-29	0	0.990	0.980	0.990	0.980	1.000	9,744,000	9,728,800	0.9984	0.990	0.980	0.990	0.980	1.000	9,744,000	0.9984	-1.00%
2021-07-28	0	1.000	0.990	1.000	0.990	1.010	7,984,000	7,982,960	0.9999	1.000	0.990	1.000	0.990	1.010	7,984,000	0.9999	0.00%
2021-07-27	0	1.000	0.960	1.000	0.970	1.010	4,032,000	4,024,320	0.9981	1.000	0.960	1.000	0.970	1.010	4,032,000	0.9981	1.01%
2021-07-26	0	0.990	0.970	1.000	0.990	1.020	5,280,000	5,240,480	0.9925	0.990	0.970	1.000	0.990	1.020	5,280,000	0.9925	-2.94%
2021-07-23	0	1.020	1.000	1.020	1.010	1.020	4,432,000	4,476,880	1.0101	1.020	1.000	1.020	1.010	1.020	4,432,000	1.0101	0.99%
2021-07-22	0	1.010	1.000	1.020	1.010	1.020	1,968,000	1,988,320	1.0103	1.010	1.000	1.020	1.010	1.020	1,968,000	1.0103	-0.98%
2021-07-21	0	1.020	1.000	1.020	1.000	1.020	3,840,000	3,878,160	1.0099	1.020	1.000	1.020	1.000	1.020	3,840,000	1.0099	0.00%
2021-07-20	0	1.020	1.000	1.020	1.020	1.030	3,736,000	3,810,800	1.0200	1.020	1.000	1.020	1.020	1.030	3,736,000	1.0200	0.00%
2021-07-19	0	1.020	1.000	1.020	0.990	1.020	12,032,000	12,151,680	1.0099	1.020	1.000	1.020	0.990	1.020	12,032,000	1.0099	0.99%
2021-07-16	0	1.010	1.000	1.020	1.010	1.030	2,080,000	2,102,080	1.0106	1.010	1.000	1.020	1.010	1.030	2,080,000	1.0106	0.00%
2021-07-15	0	1.010	1.000	1.010	1.000	1.010	3,912,000	3,949,680	1.0096	1.010	1.000	1.010	1.000	1.010	3,912,000	1.0096	0.00%
2021-07-14	0	1.010	1.000	1.010	1.010	1.010	3,272,000	3,304,720	1.0100	1.010	1.000	1.010	1.010	1.010	3,272,000	1.0100	0.00%
2021-07-13	0	1.010	1.000	1.010	1.000	1.030	4,656,000	4,714,000	1.0125	1.010	1.000	1.010	1.000	1.030	4,656,000	1.0125	-1.94%
2021-07-12	0	1.030	1.020	1.030	1.020	1.050	1,680,000	1,730,160	1.0299	1.030	1.020	1.030	1.020	1.050	1,680,000	1.0299	0.00%
2021-07-09	0	1.030	1.010	1.030	1.010	1.030	4,184,000	4,259,760	1.0181	1.030	1.010	1.030	1.010	1.030	4,184,000	1.0181	1.98%
2021-07-08	0	1.010	1.010	1.020	1.010	1.030	4,536,000	4,625,600	1.0198	1.010	1.010	1.020	1.010	1.030	4,536,000	1.0198	0.00%
2021-07-07	0	1.010	1.010	1.020	1.010	1.050	2,840,000	2,919,280	1.0279	1.010	1.010	1.020	1.010	1.050	2,840,000	1.0279	-1.94%
2021-07-06	0	1.030	1.020	1.040	1.020	1.030	2,816,000	2,892,320	1.0271	1.030	1.020	1.040	1.020	1.030	2,816,000	1.0271	0.00%
2021-07-05	0	1.030	1.010	1.040	1.020	1.050	2,328,000	2,397,200	1.0297	1.030	1.010	1.040	1.020	1.050	2,328,000	1.0297	0.98%
2021-07-02	0	1.020	1.010	1.020	1.020	1.030	4,656,000	4,759,520	1.0222	1.020	1.010	1.020	1.020	1.030	4,656,000	1.0222	-0.97%
2021-06-30	0	1.030	1.010	1.040	1.010	1.030	5,080,000	5,181,760	1.0200	1.030	1.010	1.040	1.010	1.030	5,080,000	1.0200	0.98%
2021-06-29	0	1.020	1.010	1.030	1.020	1.030	10,032,000	10,233,040	1.0200	1.020	1.010	1.030	1.020	1.030	10,032,000	1.0200	-0.97%
2021-06-28	0	1.030	1.010	1.030	1.010	1.030	16,976,000	17,315,520	1.0200	1.030	1.010	1.030	1.010	1.030	16,976,000	1.0200	0.00%
2021-06-25	0	1.030	1.010	1.030	1.020	1.030	2,976,000	3,036,080	1.0202	1.030	1.010	1.030	1.020	1.030	2,976,000	1.0202	-0.96%
2021-06-24	0	1.040	1.010	1.040	1.020	1.040	2,360,000	2,424,000	1.0271	1.040	1.010	1.040	1.020	1.040	2,360,000	1.0271	0.97%
2021-06-23	0	1.030	1.010	1.030	1.010	1.030	1,784,000	1,819,360	1.0198	1.030	1.010	1.030	1.010	1.030	1,784,000	1.0198	0.98%
2021-06-22	0	1.020	1.010	1.020	1.020	1.060	8,968,000	9,235,600	1.0298	1.020	1.010	1.020	1.020	1.060	8,968,000	1.0298	-0.97%
2021-06-21	0	1.030	1.020	1.040	1.020	1.060	4,888,000	4,995,360	1.0220	1.030	1.020	1.040	1.020	1.060	4,888,000	1.0220	0.00%
2021-06-18	0	1.030	1.010	1.040	1.030	1.030	1,504,000	1,534,480	1.0203	1.030	1.010	1.040	1.030	1.030	1,504,000	1.0203	0.00%
2021-06-17	0	1.030	1.010	1.040	1.010	1.040	15,496,000	15,859,520	1.0235	1.030	1.010	1.040	1.010	1.040	15,496,000	1.0235	0.00%
2021-06-16	0	1.030	1.000	1.030	1.020	1.030	952,000	971,120	1.0201	1.030	1.000	1.030	1.020	1.030	952,000	1.0201	0.98%
2021-06-15	0	1.020	1.000	1.030	0.990	1.020	2,344,000	2,348,640	1.0020	1.020	1.000	1.030	0.990	1.020	2,344,000	1.0020	2.00%
2021-06-11	0	1.000	0.990	1.000	1.000	1.030	2,368,000	2,370,560	1.0011	1.000	0.990	1.000	1.000	1.030	2,368,000	1.0011	-1.96%
2021-06-10	0	1.020	1.010	1.020	1.020	1.040	272,000	278,320	1.0232	1.020	1.010	1.020	1.020	1.040	272,000	1.0232	-0.97%
2021-06-09	0	1.030	1.020	1.030	1.010	1.030	3,424,000	3,500,480	1.0223	1.030	1.020	1.030	1.010	1.030	3,424,000	1.0223	0.98%
2021-06-08	0	1.020	1.010	1.030	1.000	1.030	13,512,000	13,723,840	1.0157	1.020	1.010	1.030	1.000	1.030	13,512,000	1.0157	0.00%
2021-06-07	0	1.020	1.000	1.030	1.000	1.030	3,792,000	3,847,920	1.0147	1.020	1.000	1.030	1.000	1.030	3,792,000	1.0147	2.00%
2021-06-04	0	1.000	0.990	1.010	0.990	1.010	3,552,000	3,556,880	1.0014	1.000	0.990	1.010	0.990	1.010	3,552,000	1.0014	-0.99%
2021-06-03	0	1.010	0.990	1.020	0.970	1.010	3,720,000	3,695,280	0.9934	1.010	0.990	1.020	0.970	1.010	3,720,000	0.9934	2.02%
2021-06-02	0	0.990	0.990	1.000	0.990	1.010	4,016,000	4,015,760	0.9999	0.990	0.990	1.000	0.990	1.010	4,016,000	0.9999	-1.98%
2021-06-01	0	1.010	1.000	1.010	1.000	1.030	2,584,000	2,611,040	1.0105	1.010	1.000	1.010	1.000	1.030	2,584,000	1.0105	-0.98%
2021-05-31	0	1.020	1.000	1.020	1.010	1.030	4,120,000	4,182,400	1.0151	1.020	1.000	1.020	1.010	1.030	4,120,000	1.0151	0.99%
2021-05-28	0	1.010	1.010	1.020	1.010	1.030	7,776,000	7,905,360	1.0166	1.010	1.010	1.020	1.010	1.030	7,776,000	1.0166	-1.94%
2021-05-27	0	1.030	1.000	1.040	1.030	1.030	1,968,000	2,027,040	1.0300	1.030	1.000	1.040	1.030	1.030	1,968,000	1.0300	3.00%
2021-05-26	0	1.000	1.000	1.020	1.000	1.040	2,824,000	2,900,640	1.0271	1.000	1.000	1.020	1.000	1.040	2,824,000	1.0271	-0.99%
2021-05-25	0	1.010	1.000	1.040	1.010	1.040	992,000	1,017,840	1.0260	1.010	1.000	1.040	1.010	1.040	992,000	1.0260	-1.94%
2021-05-24	0	1.030	0.990	1.030	0.980	1.030	14,160,000	14,143,040	0.9988	1.030	0.990	1.030	0.980	1.030	14,160,000	0.9988	4.04%
2021-05-21	0	0.990	0.980	0.990	0.980	0.990	6,512,000	6,413,680	0.9849	0.990	0.980	0.990	0.980	0.990	6,512,000	0.9849	2.06%
2021-05-20	0	0.970	0.970	0.990	0.970	1.010	2,136,000	2,107,120	0.9865	0.970	0.970	0.990	0.970	1.010	2,136,000	0.9865	0.00%
2021-05-18	0	0.970	0.970	0.990	0.970	0.990	1,072,000	1,050,560	0.9800	0.970	0.970	0.990	0.970	0.990	1,072,000	0.9800	-1.02%
2021-05-17	0	0.980	0.960	0.970	0.970	1.010	5,488,000	5,435,200	0.9904	0.980	0.960	0.970	0.970	1.010	5,488,000	0.9904	-1.01%
2021-05-14	0	0.990	0.990	1.000	0.980	1.010	2,016,000	2,030,640	1.0073	0.990	0.990	1.000	0.980	1.010	2,016,000	1.0073	0.00%
2021-05-13	0	0.990	0.980	0.990	0.990	1.030	1,328,000	1,337,120	1.0069	0.990	0.980	0.990	0.990	1.030	1,328,000	1.0069	0.00%
2021-05-12	0	0.990	0.990	1.030	0.970	1.020	4,576,000	4,614,400	1.0084	0.990	0.990	1.030	0.970	1.020	4,576,000	1.0084	-6.60%
2021-05-11	0	1.060	1.010	1.060	1.020	1.060	7,728,000	7,905,840	1.0230	1.060	1.010	1.060	1.020	1.060	7,728,000	1.0230	1.92%
2021-05-10	0	1.040	1.010	1.050	1.010	1.040	4,560,000	4,656,400	1.0211	1.040	1.010	1.050	1.010	1.040	4,560,000	1.0211	1.96%
2021-05-07	0	1.020	1.010	1.030	1.010	1.020	784,000	792,960	1.0114	1.020	1.010	1.030	1.010	1.020	784,000	1.0114	0.00%
2021-05-06	0	1.020	1.010	1.020	1.010	1.030	6,288,000	6,414,080	1.0201	1.020	1.010	1.020	1.010	1.030	6,288,000	1.0201	0.99%
2021-05-05	0	1.010	1.010	1.050	1.010	1.040	2,936,000	3,015,520	1.0271	1.010	1.010	1.050	1.010	1.040	2,936,000	1.0271	0.00%
2021-05-04	0	1.010	1.000	1.020	1.010	1.010	7,640,000	7,716,400	1.0100	1.010	1.000	1.020	1.010	1.010	7,640,000	1.0100	0.00%
2021-05-03	0	1.010	1.000	1.020	1.010	1.030	3,592,000	3,647,120	1.0153	1.010	1.000	1.020	1.010	1.030	3,592,000	1.0153	-2.88%
2021-04-30	0	1.040	1.020	1.040	1.030	1.050	5,240,000	5,516,000	1.0527	1.040	1.020	1.040	1.030	1.050	5,240,000	1.0527	-1.89%
2021-04-29	0	1.060	1.030	1.060	1.030	1.060	888,000	918,320	1.0341	1.060	1.030	1.060	1.030	1.060	888,000	1.0341	1.92%
2021-04-28	0	1.040	1.030	1.060	1.040	1.060	5,888,000	6,181,200	1.0498	1.040	1.030	1.060	1.040	1.060	5,888,000	1.0498	-0.95%
2021-04-27	0	1.050	1.020	1.050	1.020	1.050	4,088,000	4,244,880	1.0384	1.050	1.020	1.050	1.020	1.050	4,088,000	1.0384	0.96%
2021-04-26	0	1.040	1.020	1.040	1.020	1.040	12,488,000	12,845,360	1.0286	1.040	1.020	1.040	1.020	1.040	12,488,000	1.0286	1.96%
2021-04-23	0	1.020	1.010	1.020	1.020	1.030	1,624,000	1,656,640	1.0201	1.020	1.010	1.020	1.020	1.030	1,624,000	1.0201	-0.97%
2021-04-22	0	1.030	1.010	1.050	1.010	1.030	5,693,000	5,831,540	1.0243	1.030	1.010	1.050	1.010	1.030	5,693,000	1.0243	0.98%
2021-04-21	0	1.020	1.000	1.050	0.990	1.030	16,288,000	16,481,680	1.0119	1.020	1.000	1.050	0.990	1.030	16,288,000	1.0119	0.00%
2021-04-20	0	1.020	1.000	1.020	1.010	1.040	128,000	130,480	1.0194	1.020	1.000	1.020	1.010	1.040	128,000	1.0194	0.00%
2021-04-19	0	1.020	1.000	1.020	1.000	1.020	4,680,000	4,725,680	1.0098	1.020	1.000	1.020	1.000	1.020	4,680,000	1.0098	-1.92%
2021-04-16	0	1.040	0.980	1.040	1.000	1.040	1,960,000	1,982,240	1.0113	1.040	0.980	1.040	1.000	1.040	1,960,000	1.0113	4.00%
2021-04-15	0	1.000	0.980	1.000	1.000	1.030	7,464,000	7,518,880	1.0074	1.000	0.980	1.000	1.000	1.030	7,464,000	1.0074	-1.96%
2021-04-14	0	1.020	0.970	1.020	0.990	1.020	1,336,000	1,333,280	0.9980	1.020	0.970	1.020	0.990	1.020	1,336,000	0.9980	5.15%
2021-04-13	0	0.970	0.970	1.000	0.970	0.990	4,280,000	4,194,400	0.9800	0.970	0.970	1.000	0.970	0.990	4,280,000	0.9800	-2.02%
2021-04-12	0	0.990	0.960	0.990	0.970	0.990	1,224,000	1,210,720	0.9892	0.990	0.960	0.990	0.970	0.990	1,224,000	0.9892	0.00%
2021-04-09	0	0.990	0.980	1.020	0.980	1.010	4,512,000	4,476,720	0.9922	0.990	0.980	1.020	0.980	1.010	4,512,000	0.9922	1.02%
2021-04-08	0	0.980	0.960	0.970	0.950	0.990	9,312,000	9,016,720	0.9683	0.980	0.960	0.970	0.950	0.990	9,312,000	0.9683	-1.01%
2021-04-07	0	0.990	0.950	0.990	0.990	1.040	3,752,000	3,789,520	1.0100	0.990	0.950	0.990	0.990	1.040	3,752,000	1.0100	-4.81%
2021-04-01	0	1.040	1.030	1.050	1.020	1.050	10,128,000	10,490,560	1.0358	1.040	1.030	1.050	1.020	1.050	10,128,000	1.0358	0.97%
2021-03-31	0	1.030	1.020	1.040	1.030	1.070	13,440,000	14,199,920	1.0565	1.030	1.020	1.040	1.030	1.070	13,440,000	1.0565	-1.90%
2021-03-30	0	1.050	1.030	1.050	1.030	1.060	35,768,000	37,202,720	1.0401	1.050	1.030	1.050	1.030	1.060	35,768,000	1.0401	1.94%
2021-03-29	0	1.030	1.010	1.020	1.010	1.040	7,344,000	7,543,280	1.0271	1.030	1.010	1.020	1.010	1.040	7,344,000	1.0271	-0.96%
2021-03-26	0	1.040	1.040	1.070	1.020	1.060	5,728,000	5,954,000	1.0395	1.040	1.040	1.070	1.020	1.060	5,728,000	1.0395	1.96%
2021-03-25	0	1.020	1.010	1.030	1.010	1.040	18,712,000	19,102,960	1.0209	1.020	1.010	1.030	1.010	1.040	18,712,000	1.0209	0.99%
2021-03-24	0	1.010	1.010	1.030	1.000	1.020	15,264,000	15,495,840	1.0152	1.010	1.010	1.030	1.000	1.020	15,264,000	1.0152	-1.94%
2021-03-23	0	1.030	1.030	1.040	1.020	1.040	8,024,000	8,263,680	1.0299	1.030	1.030	1.040	1.020	1.040	8,024,000	1.0299	0.00%
2021-03-22	0	1.030	1.030	1.050	1.030	1.060	1,928,000	2,023,360	1.0495	1.030	1.030	1.050	1.030	1.060	1,928,000	1.0495	1.98%
2021-03-19	0	1.010	1.010	1.030	1.010	1.100	2,304,000	2,402,880	1.0429	1.010	1.010	1.030	1.010	1.100	2,304,000	1.0429	-2.88%
2021-03-18	0	1.040	1.030	1.050	1.040	1.050	80,000	83,920	1.0490	1.040	1.030	1.050	1.040	1.050	80,000	1.0490	-2.80%
2021-03-17	0	1.070	1.040	1.090	1.030	1.070	2,680,000	2,788,320	1.0404	1.070	1.040	1.090	1.030	1.070	2,680,000	1.0404	3.88%
2021-03-16	0	1.030	1.030	1.040	1.030	1.070	4,112,000	4,250,880	1.0338	1.030	1.030	1.040	1.030	1.070	4,112,000	1.0338	0.00%
2021-03-15	0	1.030	1.020	1.040	1.030	1.050	1,696,000	1,747,520	1.0304	1.030	1.020	1.040	1.030	1.050	1,696,000	1.0304	0.00%
2021-03-12	0	1.030	1.020	1.050	1.030	1.070	1,384,000	1,451,200	1.0486	1.030	1.020	1.050	1.030	1.070	1,384,000	1.0486	0.00%
2021-03-11	0	1.030	1.020	1.050	1.020	1.070	6,000,000	6,167,840	1.0280	1.030	1.020	1.050	1.020	1.070	6,000,000	1.0280	0.00%
2021-03-10	0	1.030	1.030	1.080	1.030	1.080	760,000	790,560	1.0402	1.030	1.030	1.080	1.030	1.080	760,000	1.0402	-0.96%
2021-03-09	0	1.040	1.030	1.070	1.030	1.050	9,176,000	9,528,080	1.0384	1.040	1.030	1.070	1.030	1.050	9,176,000	1.0384	-0.95%
2021-03-08	0	1.050	1.030	1.060	1.020	1.080	3,104,000	3,258,240	1.0497	1.050	1.030	1.060	1.020	1.080	3,104,000	1.0497	0.96%
2021-03-05	0	1.040	1.040	1.060	1.040	1.070	9,048,000	9,477,280	1.0474	1.040	1.040	1.060	1.040	1.070	9,048,000	1.0474	-0.95%
2021-03-04	0	1.050	1.050	1.070	1.000	1.060	8,022,000	8,311,360	1.0361	1.050	1.050	1.070	1.000	1.060	8,022,000	1.0361	1.94%
2021-03-03	0	1.030	1.020	1.050	1.020	1.050	12,456,000	12,851,920	1.0318	1.030	1.020	1.050	1.020	1.050	12,456,000	1.0318	0.00%
2021-03-02	0	1.030	1.020	1.050	1.020	1.050	1,576,000	1,623,040	1.0298	1.030	1.020	1.050	1.020	1.050	1,576,000	1.0298	0.00%
2021-03-01	0	1.030	1.010	1.030	1.010	1.030	2,376,000	2,428,000	1.0219	1.030	1.010	1.030	1.010	1.030	2,376,000	1.0219	0.00%
2021-02-26	0	1.030	1.010	1.040	1.020	1.030	3,992,000	4,088,240	1.0241	1.030	1.010	1.040	1.020	1.030	3,992,000	1.0241	0.98%
2021-02-25	0	1.020	1.010	1.020	1.020	1.060	4,056,000	4,158,800	1.0253	1.020	1.010	1.020	1.020	1.060	4,056,000	1.0253	-1.92%
2021-02-24	0	1.040	1.000	1.040	1.010	1.050	3,872,000	3,946,000	1.0191	1.040	1.000	1.040	1.010	1.050	3,872,000	1.0191	0.97%
2021-02-23	0	1.030	1.010	1.040	1.000	1.030	4,872,000	4,937,760	1.0135	1.030	1.010	1.040	1.000	1.030	4,872,000	1.0135	1.98%
2021-02-22	0	1.010	1.000	1.030	0.980	1.010	3,896,000	3,903,760	1.0020	1.010	1.000	1.030	0.980	1.010	3,896,000	1.0020	1.00%
2021-02-19	0	1.000	1.000	1.010	1.000	1.010	328,000	329,440	1.0044	1.000	1.000	1.010	1.000	1.010	328,000	1.0044	0.00%
2021-02-18	0	1.000	1.000	1.010	1.000	1.020	7,528,000	7,613,120	1.0113	1.000	1.000	1.010	1.000	1.020	7,528,000	1.0113	-1.96%
2021-02-17	0	1.020	1.000	1.050	1.000	1.050	2,728,000	2,740,800	1.0047	1.020	1.000	1.050	1.000	1.050	2,728,000	1.0047	0.00%
2021-02-16	0	1.020	1.000	1.040	0.990	1.020	1,672,000	1,685,280	1.0079	1.020	1.000	1.040	0.990	1.020	1,672,000	1.0079	0.00%
2021-02-11	0	1.020	1.000	1.020	0.990	1.040	624,000	628,640	1.0074	1.020	1.000	1.020	0.990	1.040	624,000	1.0074	0.00%
2021-02-10	0	1.020	0.990	1.010	0.990	1.040	3,328,000	3,437,840	1.0330	1.020	0.990	1.010	0.990	1.040	3,328,000	1.0330	0.00%
2021-02-09	0	1.020	1.000	1.060	0.990	1.060	6,288,000	6,359,440	1.0114	1.020	1.000	1.060	0.990	1.060	6,288,000	1.0114	0.00%
2021-02-08	0	1.020	0.990	1.020	0.980	1.030	5,800,000	5,908,000	1.0186	1.020	0.990	1.020	0.980	1.030	5,800,000	1.0186	-0.97%
2021-02-05	0	1.030	1.000	1.030	1.010	1.060	608,000	622,880	1.0245	1.030	1.000	1.030	1.010	1.060	608,000	1.0245	0.98%
2021-02-04	0	1.020	0.920	1.000	1.000	1.030	1,136,000	1,150,800	1.0130	1.020	0.920	1.000	1.000	1.030	1,136,000	1.0130	0.00%
2021-02-03	0	1.020	1.020	1.070	1.020	1.090	1,200,000	1,239,920	1.0333	1.020	1.020	1.070	1.020	1.090	1,200,000	1.0333	-8.93%
2021-02-02	0	1.120	1.010	1.120	1.030	1.180	3,008,000	3,233,920	1.0751	1.120	1.010	1.120	1.030	1.180	3,008,000	1.0751	2.75%
2021-02-01	0	1.090	1.050	1.100	1.060	1.100	2,240,000	2,420,160	1.0804	1.090	1.050	1.100	1.060	1.100	2,240,000	1.0804	1.87%
2021-01-29	0	1.070	1.030	1.070	1.020	1.070	5,440,000	5,705,600	1.0488	1.070	1.030	1.070	1.020	1.070	5,440,000	1.0488	9.18%
2021-01-28	0	0.980	0.970	1.040	0.950	1.050	7,472,000	7,358,080	0.9848	0.980	0.970	1.040	0.950	1.050	7,472,000	0.9848	-3.92%
2021-01-27	0	1.020	0.990	1.020	0.990	1.030	2,856,000	2,858,480	1.0009	1.020	0.990	1.020	0.990	1.030	2,856,000	1.0009	0.99%
2021-01-26	0	1.010	1.000	1.020	1.000	1.020	3,352,000	3,388,560	1.0109	1.010	1.000	1.020	1.000	1.020	3,352,000	1.0109	-0.98%
2021-01-25	0	1.020	-	1.020	1.020	1.090	7,456,000	7,673,520	1.0292	1.020	-	1.020	1.020	1.090	7,456,000	1.0292	-3.77%
2021-01-22	0	1.060	1.030	1.070	1.050	1.100	6,040,000	6,398,640	1.0594	1.060	1.030	1.070	1.050	1.100	6,040,000	1.0594	0.00%
2021-01-21	0	1.060	1.030	1.070	1.010	1.070	12,096,000	12,583,760	1.0403	1.060	1.030	1.070	1.010	1.070	12,096,000	1.0403	-0.93%
2021-01-20	0	1.070	1.050	1.070	1.000	1.070	2,800,000	2,885,520	1.0305	1.070	1.050	1.070	1.000	1.070	2,800,000	1.0305	8.08%
2021-01-19	0	0.990	0.970	1.010	0.960	1.030	5,648,000	5,707,840	1.0106	0.990	0.970	1.010	0.960	1.030	5,648,000	1.0106	-1.98%
2021-01-18	0	1.010	1.000	1.010	0.980	1.050	5,200,000	5,199,520	0.9999	1.010	1.000	1.010	0.980	1.050	5,200,000	0.9999	1.00%
2021-01-15	0	1.000	0.990	1.040	0.980	1.030	19,400,000	19,612,880	1.0110	1.000	0.990	1.040	0.980	1.030	19,400,000	1.0110	0.00%
2021-01-14	0	1.000	0.990	1.040	0.980	1.020	4,624,000	4,620,560	0.9993	1.000	0.990	1.040	0.980	1.020	4,624,000	0.9993	0.00%
2021-01-13	0	1.000	0.970	1.040	0.960	1.000	12,048,000	11,716,240	0.9725	1.000	0.970	1.040	0.960	1.000	12,048,000	0.9725	2.04%
2021-01-12	0	0.980	0.990	1.030	0.940	0.980	5,128,000	4,955,280	0.9663	0.980	0.990	1.030	0.940	0.980	5,128,000	0.9663	5.38%
2021-01-11	0	0.930	0.930	0.960	0.930	0.960	10,048,000	9,498,560	0.9453	0.930	0.930	0.960	0.930	0.960	10,048,000	0.9453	0.00%
2021-01-08	0	0.930	0.930	0.950	0.930	0.980	10,592,000	10,067,200	0.9505	0.930	0.930	0.950	0.930	0.980	10,592,000	0.9505	1.09%
2021-01-07	0	0.920	0.920	0.960	0.910	0.970	4,816,000	4,571,360	0.9492	0.920	0.920	0.960	0.910	0.970	4,816,000	0.9492	-2.13%
2021-01-06	0	0.940	0.930	0.940	0.920	0.980	6,224,000	5,915,920	0.9505	0.940	0.930	0.940	0.920	0.980	6,224,000	0.9505	2.17%
2021-01-05	0	0.920	0.910	0.930	0.900	0.930	7,816,000	7,160,240	0.9161	0.920	0.910	0.930	0.900	0.930	7,816,000	0.9161	0.00%
2021-01-04	0	0.920	0.910	0.920	0.890	0.940	4,696,000	4,339,040	0.9240	0.920	0.910	0.920	0.890	0.940	4,696,000	0.9240	1.10%
2020-12-31	0	0.910	0.900	0.910	0.900	0.940	1,976,000	1,805,600	0.9138	0.910	0.900	0.910	0.900	0.940	1,976,000	0.9138	-2.15%
2020-12-30	0	0.930	0.900	0.930	0.900	0.930	5,192,000	4,716,080	0.9083	0.930	0.900	0.930	0.900	0.930	5,192,000	0.9083	0.00%
2020-12-29	0	0.930	0.910	0.950	0.900	0.930	4,560,000	4,134,000	0.9066	0.930	0.910	0.950	0.900	0.930	4,560,000	0.9066	0.00%
2020-12-28	0	0.930	0.900	0.930	0.900	0.930	4,008,000	3,650,960	0.9109	0.930	0.900	0.930	0.900	0.930	4,008,000	0.9109	0.00%
2020-12-24	0	0.930	0.900	0.930	0.900	0.940	208,000	190,400	0.9154	0.930	0.900	0.930	0.900	0.940	208,000	0.9154	3.33%
2020-12-23	0	0.900	0.890	0.900	0.900	0.940	2,480,000	2,272,560	0.9164	0.900	0.890	0.900	0.900	0.940	2,480,000	0.9164	1.12%
2020-12-22	0	0.890	0.890	0.910	0.890	0.940	7,528,000	6,974,240	0.9264	0.890	0.890	0.910	0.890	0.940	7,528,000	0.9264	-5.32%
2020-12-21	0	0.940	0.910	0.940	0.920	0.940	288,000	265,440	0.9217	0.940	0.910	0.940	0.920	0.940	288,000	0.9217	2.17%
2020-12-18	0	0.920	0.900	0.920	0.910	0.920	2,680,000	2,439,200	0.9101	0.920	0.900	0.920	0.910	0.920	2,680,000	0.9101	-1.08%
2020-12-17	0	0.930	0.900	0.920	0.910	0.940	8,888,000	8,248,480	0.9280	0.930	0.900	0.920	0.910	0.940	8,888,000	0.9280	0.00%
2020-12-16	0	0.930	0.910	0.930	0.910	0.930	3,640,000	3,383,040	0.9294	0.930	0.910	0.930	0.910	0.930	3,640,000	0.9294	2.20%
2020-12-15	0	0.910	0.900	0.910	0.910	0.920	448,000	413,040	0.9220	0.910	0.900	0.910	0.910	0.920	448,000	0.9220	0.00%
2020-12-14	0	0.910	0.910	0.930	0.900	0.930	2,856,000	2,643,520	0.9256	0.910	0.910	0.930	0.900	0.930	2,856,000	0.9256	1.11%
2020-12-11	0	0.900	0.900	0.920	0.900	0.920	6,444,000	5,893,720	0.9146	0.900	0.900	0.920	0.900	0.920	6,444,000	0.9146	-2.17%
2020-12-10	0	0.920	0.910	0.920	0.900	0.950	11,272,000	10,424,480	0.9248	0.920	0.910	0.920	0.900	0.950	11,272,000	0.9248	-1.08%
2020-12-09	0	0.930	0.900	0.930	0.900	0.950	10,544,000	9,794,080	0.9289	0.930	0.900	0.930	0.900	0.950	10,544,000	0.9289	1.09%
2020-12-08	0	0.920	0.910	0.920	0.900	0.940	17,224,000	15,943,520	0.9257	0.920	0.910	0.920	0.900	0.940	17,224,000	0.9257	-4.17%
2020-12-07	0	0.960	0.900	0.960	0.880	0.960	1,602,000	1,423,020	0.8883	0.960	0.900	0.960	0.880	0.960	1,602,000	0.8883	6.67%
2020-12-04	0	0.900	0.880	0.950	0.890	0.910	17,368,000	15,663,200	0.9018	0.900	0.880	0.950	0.890	0.910	17,368,000	0.9018	0.00%
2020-12-03	0	0.900	0.890	0.900	0.890	0.900	5,408,000	4,864,720	0.8995	0.900	0.890	0.900	0.890	0.900	5,408,000	0.8995	1.12%
2020-12-02	0	0.890	0.890	0.930	0.890	0.930	8,768,000	7,906,960	0.9018	0.890	0.890	0.930	0.890	0.930	8,768,000	0.9018	-1.11%
2020-12-01	0	0.900	0.890	0.900	0.900	0.920	5,016,000	4,522,720	0.9017	0.900	0.890	0.900	0.900	0.920	5,016,000	0.9017	-1.10%
2020-11-30	0	0.910	0.890	0.920	0.900	0.910	4,288,000	3,884,720	0.9060	0.910	0.890	0.920	0.900	0.910	4,288,000	0.9060	0.00%
2020-11-27	0	0.910	0.890	0.920	0.890	0.920	3,680,000	3,350,880	0.9106	0.910	0.890	0.920	0.890	0.920	3,680,000	0.9106	0.00%
2020-11-26	0	0.910	0.890	0.910	0.890	0.920	336,000	305,760	0.9100	0.910	0.890	0.910	0.890	0.920	336,000	0.9100	-1.09%
2020-11-25	0	0.920	0.910	0.920	0.920	0.940	4,288,000	3,959,120	0.9233	0.920	0.910	0.920	0.920	0.940	4,288,000	0.9233	-2.13%
2020-11-24	0	0.940	0.910	0.940	0.910	0.940	5,320,000	4,898,480	0.9208	0.940	0.910	0.940	0.910	0.940	5,320,000	0.9208	1.08%
2020-11-23	0	0.930	0.910	0.930	0.920	0.930	6,472,000	5,954,320	0.9200	0.930	0.910	0.930	0.920	0.930	6,472,000	0.9200	2.20%
2020-11-20	0	0.910	0.910	0.940	0.920	0.930	6,368,000	5,874,800	0.9226	0.910	0.910	0.940	0.920	0.930	6,368,000	0.9226	-2.15%
2020-11-19	0	0.930	0.930	0.940	0.930	0.950	9,264,000	8,708,000	0.9400	0.930	0.930	0.940	0.930	0.950	9,264,000	0.9400	-1.06%
2020-11-18	0	0.940	0.930	0.940	0.930	0.950	2,096,000	1,968,640	0.9392	0.940	0.930	0.940	0.930	0.950	2,096,000	0.9392	-1.05%
2020-11-17	0	0.950	0.940	0.950	0.940	0.950	2,840,000	2,695,440	0.9491	0.950	0.940	0.950	0.940	0.950	2,840,000	0.9491	0.00%
2020-11-16	0	0.950	0.940	0.950	0.940	0.980	3,824,000	3,668,960	0.9595	0.950	0.940	0.950	0.940	0.980	3,824,000	0.9595	1.06%
2020-11-13	0	0.940	0.940	0.960	0.940	0.990	3,336,000	3,171,520	0.9507	0.940	0.940	0.960	0.940	0.990	3,336,000	0.9507	0.00%
2020-11-12	0	0.940	0.930	0.940	0.940	0.980	2,536,000	2,412,000	0.9511	0.940	0.930	0.940	0.940	0.980	2,536,000	0.9511	-3.09%
2020-11-11	0	0.970	0.940	0.990	0.960	0.980	5,816,000	5,641,600	0.9700	0.970	0.940	0.990	0.960	0.980	5,816,000	0.9700	0.00%
2020-11-10	0	0.970	0.940	0.970	0.970	0.970	1,248,000	1,203,360	0.9642	0.970	0.940	0.970	0.970	0.970	1,248,000	0.9642	-1.02%
2020-11-09	0	0.980	0.940	0.990	0.970	0.990	877,000	867,050	0.9887	0.980	0.940	0.990	0.970	0.990	877,000	0.9887	1.03%
2020-11-06	0	0.970	0.970	1.000	0.930	1.010	6,232,000	6,198,480	0.9946	0.970	0.970	1.000	0.930	1.010	6,232,000	0.9946	4.30%
2020-11-05	0	0.930	0.930	0.950	0.920	0.960	2,792,000	2,640,800	0.9458	0.930	0.930	0.950	0.920	0.960	2,792,000	0.9458	3.33%
2020-11-04	0	0.900	0.900	0.950	0.890	0.930	196,000	178,000	0.9082	0.900	0.900	0.950	0.890	0.930	196,000	0.9082	0.00%
2020-11-03	0	0.900	0.880	0.930	0.900	0.920	1,224,000	1,124,800	0.9190	0.900	0.880	0.930	0.900	0.920	1,224,000	0.9190	0.00%
2020-11-02	0	0.900	0.900	0.930	0.900	0.940	3,032,000	2,798,240	0.9229	0.900	0.900	0.930	0.900	0.940	3,032,000	0.9229	0.00%
2020-10-30	0	0.900	0.920	0.940	0.880	0.940	1,376,000	1,228,960	0.8931	0.900	0.920	0.940	0.880	0.940	1,376,000	0.8931	0.00%
2020-10-29	0	0.900	0.890	0.900	0.900	0.920	3,496,000	3,202,640	0.9161	0.900	0.890	0.900	0.900	0.920	3,496,000	0.9161	-1.10%
2020-10-28	0	0.910	0.910	0.940	0.910	0.950	5,384,000	5,089,360	0.9453	0.910	0.910	0.940	0.910	0.950	5,384,000	0.9453	-3.19%
2020-10-27	0	0.940	0.920	0.940	0.920	0.940	416,000	384,160	0.9235	0.940	0.920	0.940	0.920	0.940	416,000	0.9235	0.00%
2020-10-23	0	0.940	0.920	0.950	0.910	0.950	6,936,000	6,538,400	0.9427	0.940	0.920	0.950	0.910	0.950	6,936,000	0.9427	2.17%
2020-10-22	0	0.920	0.910	0.920	0.910	1.000	24,056,000	23,751,280	0.9873	0.920	0.910	0.920	0.910	1.000	24,056,000	0.9873	0.00%
2020-10-21	0	0.920	0.870	0.920	0.920	0.920	16,000	14,720	0.9200	0.920	0.870	0.920	0.920	0.920	16,000	0.9200	0.00%
2020-10-20	0	0.920	0.880	0.920	0.910	0.920	808,000	735,360	0.9101	0.920	0.880	0.920	0.910	0.920	808,000	0.9101	0.00%
2020-10-19	0	0.920	0.890	0.920	0.920	0.920	48,000	44,160	0.9200	0.920	0.890	0.920	0.920	0.920	48,000	0.9200	0.00%
2020-10-16	0	0.920	0.900	0.930	0.890	0.930	3,024,000	2,730,320	0.9029	0.920	0.900	0.930	0.890	0.930	3,024,000	0.9029	-1.08%
2020-10-15	0	0.930	0.880	0.940	0.930	0.930	16,000	14,880	0.9300	0.930	0.880	0.940	0.930	0.930	16,000	0.9300	2.20%
2020-10-14	0	0.910	0.910	0.940	0.900	0.910	952,000	857,520	0.9008	0.910	0.910	0.940	0.900	0.910	952,000	0.9008	0.00%
2020-10-12	0	0.910	0.870	0.910	0.880	0.910	24,000	21,520	0.8967	0.910	0.870	0.910	0.880	0.910	24,000	0.8967	1.11%
2020-10-09	0	0.900	0.880	0.910	0.870	0.910	3,472,000	3,093,520	0.8910	0.900	0.880	0.910	0.870	0.910	3,472,000	0.8910	-1.10%
2020-10-08	0	0.910	0.880	0.920	0.890	0.920	184,000	166,240	0.9035	0.910	0.880	0.920	0.890	0.920	184,000	0.9035	-1.09%
2020-10-07	0	0.920	0.900	0.920	0.860	0.940	2,936,000	2,650,880	0.9029	0.920	0.900	0.920	0.860	0.940	2,936,000	0.9029	2.22%
2020-10-06	0	0.900	0.870	0.900	0.890	0.900	4,624,000	4,121,040	0.8912	0.900	0.870	0.900	0.890	0.900	4,624,000	0.8912	1.12%
2020-10-05	0	0.890	0.890	0.900	0.870	0.900	1,344,000	1,195,280	0.8893	0.890	0.890	0.900	0.870	0.900	1,344,000	0.8893	-2.20%
2020-09-30	0	0.910	0.900	0.910	0.890	0.920	5,536,000	5,037,120	0.9099	0.910	0.900	0.910	0.890	0.920	5,536,000	0.9099	-1.09%
2020-09-29	0	0.920	0.870	0.930	0.880	0.940	120,000	109,920	0.9160	0.920	0.870	0.930	0.880	0.940	120,000	0.9160	2.22%
2020-09-28	0	0.900	0.890	0.920	0.890	0.930	10,800,000	9,749,920	0.9028	0.900	0.890	0.920	0.890	0.930	10,800,000	0.9028	-1.10%
2020-09-25	0	0.910	0.910	0.920	0.910	0.930	3,984,000	3,662,400	0.9193	0.910	0.910	0.920	0.910	0.930	3,984,000	0.9193	-1.09%
2020-09-24	0	0.920	0.920	0.960	0.910	0.970	1,944,000	1,820,400	0.9364	0.920	0.920	0.960	0.910	0.970	1,944,000	0.9364	-5.15%
2020-09-23	0	0.970	0.970	1.010	0.960	1.020	6,768,000	6,565,600	0.9701	0.970	0.970	1.010	0.960	1.020	6,768,000	0.9701	-2.02%
2020-09-22	0	0.990	0.960	1.000	0.980	1.020	3,944,000	3,924,320	0.9950	0.990	0.960	1.000	0.980	1.020	3,944,000	0.9950	1.02%
2020-09-21	0	0.980	0.970	0.990	0.950	0.990	111,000	107,800	0.9712	0.980	0.970	0.990	0.950	0.990	111,000	0.9712	-1.01%
2020-09-18	0	0.990	0.990	1.000	0.950	0.990	208,000	203,520	0.9785	0.990	0.990	1.000	0.950	0.990	208,000	0.9785	4.21%
2020-09-17	0	0.950	0.950	0.990	0.960	1.000	3,128,000	3,072,880	0.9824	0.950	0.950	0.990	0.960	1.000	3,128,000	0.9824	-3.06%
2020-09-16	0	0.980	0.950	1.000	0.950	0.990	1,616,000	1,567,040	0.9697	0.980	0.950	1.000	0.950	0.990	1,616,000	0.9697	2.08%
2020-09-15	0	0.960	0.950	0.980	0.960	0.980	2,904,000	2,835,040	0.9763	0.960	0.950	0.980	0.960	0.980	2,904,000	0.9763	0.00%
2020-09-14	0	0.960	0.960	0.990	0.960	1.000	9,240,000	9,124,800	0.9875	0.960	0.960	0.990	0.960	1.000	9,240,000	0.9875	-3.03%
2020-09-11	0	0.990	0.990	1.000	0.990	1.050	2,840,000	2,867,840	1.0098	0.990	0.990	1.000	0.990	1.050	2,840,000	1.0098	1.02%
2020-09-10	0	0.980	0.960	1.010	0.970	1.020	456,000	452,080	0.9914	0.980	0.960	1.010	0.970	1.020	456,000	0.9914	-4.85%
2020-09-09	0	1.030	0.930	1.030	1.020	1.030	104,000	106,240	1.0215	1.030	0.930	1.030	1.020	1.030	104,000	1.0215	-0.96%
2020-09-08	0	1.040	1.010	1.070	1.030	1.060	2,992,000	3,140,400	1.0496	1.040	1.010	1.070	1.030	1.060	2,992,000	1.0496	-1.89%
2020-09-07	0	1.060	1.060	1.100	1.060	1.110	1,920,000	2,066,320	1.0762	1.060	1.060	1.100	1.060	1.110	1,920,000	1.0762	-1.85%
2020-09-04	0	1.080	1.050	1.100	1.080	1.110	3,568,000	3,883,600	1.0885	1.080	1.050	1.100	1.080	1.110	3,568,000	1.0885	0.00%
2020-09-03	0	1.080	1.060	1.080	1.070	1.090	776,000	838,080	1.0800	1.080	1.060	1.080	1.070	1.090	776,000	1.0800	0.93%
2020-09-02	0	1.070	1.050	1.080	1.070	1.110	10,568,000	11,408,000	1.0795	1.070	1.050	1.080	1.070	1.110	10,568,000	1.0795	0.00%
2020-09-01	0	1.070	1.070	1.090	1.060	1.100	1,216,000	1,313,360	1.0801	1.070	1.070	1.090	1.060	1.100	1,216,000	1.0801	-1.83%
2020-08-31	0	1.090	1.090	1.110	1.090	1.110	3,992,000	4,373,520	1.0956	1.090	1.090	1.110	1.090	1.110	3,992,000	1.0956	-1.80%
2020-08-28	0	1.110	1.110	1.120	1.110	1.140	2,224,000	2,474,400	1.1126	1.110	1.110	1.120	1.110	1.140	2,224,000	1.1126	-2.63%
2020-08-27	0	1.140	1.130	1.150	1.100	1.140	7,448,000	8,397,920	1.1275	1.140	1.130	1.150	1.100	1.140	7,448,000	1.1275	5.56%
2020-08-26	0	1.080	1.080	1.110	1.040	1.110	11,976,000	12,739,280	1.0637	1.080	1.080	1.110	1.040	1.110	11,976,000	1.0637	4.85%
2020-08-25	0	1.030	1.030	1.040	1.010	1.030	12,328,000	12,577,760	1.0203	1.030	1.030	1.040	1.010	1.030	12,328,000	1.0203	1.98%
2020-08-24	0	1.010	1.010	1.030	1.010	1.040	5,960,000	6,102,400	1.0239	1.010	1.010	1.030	1.010	1.040	5,960,000	1.0239	-1.94%
2020-08-21	0	1.030	1.000	1.040	1.010	1.030	11,024,000	11,244,720	1.0200	1.030	1.000	1.040	1.010	1.030	11,024,000	1.0200	0.98%
2020-08-20	0	1.020	1.010	1.030	0.990	1.030	2,000,000	2,025,840	1.0129	1.020	1.010	1.030	0.990	1.030	2,000,000	1.0129	0.00%
2020-08-19	0	1.020	0.980	1.030	1.000	1.020	9,720,000	9,820,720	1.0104	1.020	0.980	1.030	1.000	1.020	9,720,000	1.0104	0.99%
2020-08-18	0	1.010	1.000	1.020	1.000	1.030	1,256,000	1,269,360	1.0106	1.010	1.000	1.020	1.000	1.030	1,256,000	1.0106	1.00%
2020-08-17	0	1.000	0.970	1.020	0.990	1.020	3,792,000	3,816,640	1.0065	1.000	0.970	1.020	0.990	1.020	3,792,000	1.0065	-1.96%
2020-08-14	0	1.020	1.010	1.030	1.000	1.020	15,192,000	15,348,960	1.0103	1.020	1.010	1.030	1.000	1.020	15,192,000	1.0103	-0.97%
2020-08-13	0	1.030	1.000	1.030	0.990	1.060	3,024,000	3,008,400	0.9948	1.030	1.000	1.030	0.990	1.060	3,024,000	0.9948	6.19%
2020-08-12	0	0.970	0.970	0.990	0.970	0.990	6,696,000	6,616,240	0.9881	0.970	0.970	0.990	0.970	0.990	6,696,000	0.9881	-1.02%
2020-08-11	0	0.980	0.970	0.980	0.970	1.010	7,512,000	7,432,240	0.9894	0.980	0.970	0.980	0.970	1.010	7,512,000	0.9894	1.03%
2020-08-10	0	0.970	0.960	0.990	0.970	1.000	4,520,000	4,436,240	0.9815	0.970	0.960	0.990	0.970	1.000	4,520,000	0.9815	-1.02%
2020-08-07	0	0.980	0.970	0.980	0.980	0.990	11,952,000	11,719,760	0.9806	0.980	0.970	0.980	0.980	0.990	11,952,000	0.9806	1.03%
2020-08-06	0	0.970	0.970	0.980	0.950	0.970	8,872,000	8,596,320	0.9689	0.970	0.970	0.980	0.950	0.970	8,872,000	0.9689	-2.02%
2020-08-05	0	0.990	0.980	1.000	0.970	0.990	15,144,000	14,863,280	0.9815	0.990	0.980	1.000	0.970	0.990	15,144,000	0.9815	-1.00%
2020-08-04	0	1.000	1.000	1.010	0.960	1.000	2,304,000	2,267,360	0.9841	1.000	1.000	1.010	0.960	1.000	2,304,000	0.9841	4.17%
2020-08-03	0	0.960	0.960	0.980	0.950	0.980	9,544,000	9,162,240	0.9600	0.960	0.960	0.980	0.950	0.980	9,544,000	0.9600	1.05%
2020-07-31	0	0.950	0.940	0.970	0.950	0.980	264,000	251,600	0.9530	0.950	0.940	0.970	0.950	0.980	264,000	0.9530	-2.06%
2020-07-30	0	0.970	0.930	0.970	0.950	0.970	1,288,000	1,229,600	0.9547	0.970	0.930	0.970	0.950	0.970	1,288,000	0.9547	1.04%
2020-07-29	0	0.960	0.940	0.970	0.930	0.960	6,000,000	5,672,960	0.9455	0.960	0.940	0.970	0.930	0.960	6,000,000	0.9455	0.00%
2020-07-28	0	0.960	0.910	0.970	0.940	0.960	296,000	281,680	0.9516	0.960	0.910	0.970	0.940	0.960	296,000	0.9516	0.00%
2020-07-27	0	0.960	0.930	0.990	0.950	0.960	7,832,000	7,470,560	0.9539	0.960	0.930	0.990	0.950	0.960	7,832,000	0.9539	1.05%
2020-07-24	0	0.950	0.940	0.980	0.950	0.970	1,404,000	1,344,640	0.9577	0.950	0.940	0.980	0.950	0.970	1,404,000	0.9577	-1.04%
2020-07-23	0	0.960	0.930	0.970	0.930	0.960	2,848,000	2,663,360	0.9352	0.960	0.930	0.970	0.930	0.960	2,848,000	0.9352	2.13%
2020-07-22	0	0.940	0.850	0.940	0.940	0.940	1,712,000	1,558,880	0.9106	0.940	0.850	0.940	0.940	0.940	1,712,000	0.9106	1.08%
2020-07-21	0	0.930	0.900	0.940	0.920	0.940	2,824,000	2,624,800	0.9295	0.930	0.900	0.940	0.920	0.940	2,824,000	0.9295	0.00%
2020-07-20	0	0.930	0.910	0.930	0.930	0.950	3,064,000	2,906,720	0.9487	0.930	0.910	0.930	0.930	0.950	3,064,000	0.9487	-3.12%
2020-07-17	0	0.960	0.930	0.980	-	-	0	0	-	0.960	0.930	0.980	-	-	0	-	-1.03%
2020-07-16	0	0.970	0.920	0.980	0.950	0.970	16,000	15,360	0.9600	0.970	0.920	0.980	0.950	0.970	16,000	0.9600	3.19%
2020-07-15	0	0.940	0.940	0.950	0.940	0.960	6,784,000	6,493,440	0.9572	0.940	0.940	0.950	0.940	0.960	6,784,000	0.9572	0.00%
2020-07-14	0	0.940	0.940	0.980	0.940	0.970	5,912,000	5,583,840	0.9445	0.940	0.940	0.980	0.940	0.970	5,912,000	0.9445	-2.08%
2020-07-13	0	0.960	0.920	0.980	0.920	0.960	232,000	215,760	0.9300	0.960	0.920	0.980	0.920	0.960	232,000	0.9300	2.13%
2020-07-10	0	0.940	0.940	0.980	0.940	0.960	2,272,000	2,146,480	0.9448	0.940	0.940	0.980	0.940	0.960	2,272,000	0.9448	1.08%
2020-07-09	0	0.930	0.900	0.940	0.930	0.960	2,936,000	2,792,160	0.9510	0.930	0.900	0.940	0.930	0.960	2,936,000	0.9510	-3.12%
2020-07-08	0	0.960	0.920	0.980	0.920	0.980	9,112,000	8,678,320	0.9524	0.960	0.920	0.980	0.920	0.980	9,112,000	0.9524	2.13%
2020-07-07	0	0.940	0.920	0.950	0.930	0.960	2,928,000	2,765,280	0.9444	0.940	0.920	0.950	0.930	0.960	2,928,000	0.9444	-2.08%
2020-07-06	0	0.960	0.930	0.960	0.900	0.960	3,560,000	3,366,240	0.9456	0.960	0.930	0.960	0.900	0.960	3,560,000	0.9456	5.49%
2020-07-03	0	0.910	0.890	0.940	0.910	0.980	3,520,000	3,235,280	0.9191	0.910	0.890	0.940	0.910	0.980	3,520,000	0.9191	-3.19%
2020-07-02	0	0.940	0.930	0.940	0.900	1.000	2,832,000	2,743,600	0.9688	0.940	0.930	0.940	0.900	1.000	2,832,000	0.9688	-6.00%
2020-06-30	0	1.000	0.960	1.030	0.970	1.020	2,064,000	2,077,120	1.0064	1.000	0.960	1.030	0.970	1.020	2,064,000	1.0064	-0.99%
2020-06-29	0	1.010	0.980	1.020	1.000	1.050	5,488,000	5,570,000	1.0149	1.010	0.980	1.020	1.000	1.050	5,488,000	1.0149	-3.81%
2020-06-26	0	1.050	1.050	1.060	1.000	1.050	4,872,000	5,008,640	1.0280	1.050	1.050	1.060	1.000	1.050	4,872,000	1.0280	6.06%
2020-06-24	0	0.990	0.960	1.000	0.970	0.990	128,000	124,640	0.9738	0.990	0.960	1.000	0.970	0.990	128,000	0.9738	2.06%
2020-06-23	0	0.970	0.960	0.980	0.940	0.980	4,824,000	4,632,960	0.9604	0.970	0.960	0.980	0.940	0.980	4,824,000	0.9604	0.00%
2020-06-22	0	0.970	0.970	0.980	0.960	0.980	3,928,000	3,810,240	0.9700	0.970	0.970	0.980	0.960	0.980	3,928,000	0.9700	0.00%
2020-06-19	0	0.970	0.960	0.980	0.950	0.980	120,000	115,440	0.9620	0.970	0.960	0.980	0.950	0.980	120,000	0.9620	1.04%
2020-06-18	0	0.960	0.950	0.980	0.960	0.980	1,232,000	1,194,320	0.9694	0.960	0.950	0.980	0.960	0.980	1,232,000	0.9694	-2.04%
2020-06-17	0	0.980	0.970	0.980	0.970	0.980	3,112,000	3,019,840	0.9704	0.980	0.970	0.980	0.970	0.980	3,112,000	0.9704	0.00%
2020-06-16	0	0.980	0.970	0.990	0.960	0.980	2,744,000	2,661,040	0.9698	0.980	0.970	0.990	0.960	0.980	2,744,000	0.9698	-1.01%
2020-06-15	0	0.990	0.970	0.990	0.960	0.990	3,368,000	3,284,560	0.9752	0.990	0.970	0.990	0.960	0.990	3,368,000	0.9752	1.02%
2020-06-12	0	0.980	0.950	0.990	0.950	0.980	512,000	495,040	0.9669	0.980	0.950	0.990	0.950	0.980	512,000	0.9669	1.03%
2020-06-11	0	0.970	0.940	0.990	0.950	0.970	2,826,000	2,712,560	0.9599	0.970	0.940	0.990	0.950	0.970	2,826,000	0.9599	0.00%
2020-06-10	0	0.970	0.950	0.990	0.940	0.990	1,792,000	1,699,120	0.9482	0.970	0.950	0.990	0.940	0.990	1,792,000	0.9482	-2.02%
2020-06-09	0	0.990	0.930	0.990	0.940	0.990	2,024,000	1,955,600	0.9662	0.990	0.930	0.990	0.940	0.990	2,024,000	0.9662	1.02%
2020-06-08	0	0.980	0.910	0.980	0.970	0.980	1,024,000	993,360	0.9701	0.980	0.910	0.980	0.970	0.980	1,024,000	0.9701	0.00%
2020-06-05	0	0.980	0.910	0.980	0.950	0.980	736,000	706,640	0.9601	0.980	0.910	0.980	0.950	0.980	736,000	0.9601	3.16%
2020-06-04	0	0.950	0.950	0.980	0.940	0.970	1,744,000	1,664,640	0.9545	0.950	0.950	0.980	0.940	0.970	1,744,000	0.9545	0.00%
2020-06-03	0	0.950	0.940	0.960	0.930	0.960	4,728,000	4,535,280	0.9592	0.950	0.940	0.960	0.930	0.960	4,728,000	0.9592	2.15%
2020-06-02	0	0.930	0.910	0.940	0.920	0.930	1,456,000	1,348,640	0.9263	0.930	0.910	0.940	0.920	0.930	1,456,000	0.9263	1.09%
2020-06-01	0	0.920	0.910	0.930	0.920	0.930	7,816,000	7,190,960	0.9200	0.920	0.910	0.930	0.920	0.930	7,816,000	0.9200	2.22%
2020-05-29	0	0.900	0.900	0.930	0.900	0.940	8,944,000	8,196,240	0.9164	0.900	0.900	0.930	0.900	0.940	8,944,000	0.9164	-2.17%
2020-05-28	0	0.920	0.910	0.940	0.920	0.940	2,816,000	2,591,600	0.9203	0.920	0.910	0.940	0.920	0.940	2,816,000	0.9203	0.00%
2020-05-27	0	0.920	0.900	0.940	0.910	0.940	992,000	914,800	0.9222	0.920	0.900	0.940	0.910	0.940	992,000	0.9222	-1.08%
2020-05-26	0	0.930	0.920	0.930	0.900	0.930	3,048,000	2,810,640	0.9221	0.930	0.920	0.930	0.900	0.930	3,048,000	0.9221	0.00%
2020-05-25	0	0.930	0.910	0.930	0.900	0.930	4,672,000	4,285,120	0.9172	0.930	0.910	0.930	0.900	0.930	4,672,000	0.9172	1.09%
2020-05-22	0	0.920	0.900	0.920	0.900	0.930	5,248,000	4,821,680	0.9188	0.920	0.900	0.920	0.900	0.930	5,248,000	0.9188	-1.08%
2020-05-21	0	0.930	0.900	0.940	0.890	0.930	1,960,000	1,782,720	0.9096	0.930	0.900	0.940	0.890	0.930	1,960,000	0.9096	0.00%
2020-05-20	0	0.930	0.900	0.950	0.910	0.930	192,000	176,000	0.9167	0.930	0.900	0.950	0.910	0.930	192,000	0.9167	1.09%
2020-05-19	0	0.920	0.920	0.940	0.920	0.950	344,000	319,280	0.9281	0.920	0.920	0.940	0.920	0.950	344,000	0.9281	-1.08%
2020-05-18	0	0.930	0.910	0.930	0.910	0.940	5,216,000	4,812,080	0.9226	0.930	0.910	0.930	0.910	0.940	5,216,000	0.9226	1.09%
2020-05-15	0	0.920	0.890	0.930	0.900	0.920	1,224,000	1,103,280	0.9014	0.920	0.890	0.930	0.900	0.920	1,224,000	0.9014	1.10%
2020-05-14	0	0.910	0.900	0.910	0.910	0.920	720,000	656,320	0.9116	0.910	0.900	0.910	0.910	0.920	720,000	0.9116	-1.09%
2020-05-13	0	0.920	0.910	0.930	0.910	0.930	6,616,000	6,086,800	0.9200	0.920	0.910	0.930	0.910	0.930	6,616,000	0.9200	1.10%
2020-05-12	0	0.910	0.900	0.910	0.910	0.920	1,240,000	1,128,960	0.9105	0.910	0.900	0.910	0.910	0.920	1,240,000	0.9105	0.00%
2020-05-11	0	0.910	0.900	0.910	0.910	0.930	4,704,000	4,316,560	0.9176	0.910	0.900	0.910	0.910	0.930	4,704,000	0.9176	2.25%
2020-05-08	0	0.890	0.890	0.910	0.890	0.930	680,000	624,160	0.9179	0.890	0.890	0.910	0.890	0.930	680,000	0.9179	-3.26%
2020-05-07	0	0.920	0.910	0.920	0.920	0.940	2,816,000	2,599,840	0.9232	0.920	0.910	0.920	0.920	0.940	2,816,000	0.9232	0.00%
2020-05-06	0	0.920	0.910	0.930	0.920	0.930	8,428,000	7,754,160	0.9200	0.920	0.910	0.930	0.920	0.930	8,428,000	0.9200	-1.08%
2020-05-05	0	0.930	0.920	0.930	0.920	0.940	2,568,000	2,388,320	0.9300	0.930	0.920	0.930	0.920	0.940	2,568,000	0.9300	1.09%
2020-05-04	0	0.920	0.910	0.930	0.900	0.930	4,552,000	4,189,920	0.9205	0.920	0.910	0.930	0.900	0.930	4,552,000	0.9205	-2.13%
2020-04-29	0	0.940	0.930	0.940	0.910	0.940	8,216,000	7,586,480	0.9234	0.940	0.930	0.940	0.910	0.940	8,216,000	0.9234	2.17%
2020-04-28	0	0.920	0.900	0.920	0.900	0.920	2,352,000	2,124,080	0.9031	0.920	0.900	0.920	0.900	0.920	2,352,000	0.9031	1.10%
2020-04-27	0	0.910	0.910	0.930	0.910	0.930	4,896,000	4,501,840	0.9195	0.910	0.910	0.930	0.910	0.930	4,896,000	0.9195	-1.09%
2020-04-24	0	0.920	0.900	0.930	0.920	0.940	144,000	133,440	0.9267	0.920	0.900	0.930	0.920	0.940	144,000	0.9267	-1.08%
2020-04-23	0	0.930	0.900	0.930	0.910	0.930	6,192,000	5,693,360	0.9195	0.930	0.900	0.930	0.910	0.930	6,192,000	0.9195	0.00%
2020-04-22	0	0.930	0.900	0.940	0.900	0.930	2,112,000	1,923,680	0.9108	0.930	0.900	0.940	0.900	0.930	2,112,000	0.9108	1.09%
2020-04-21	0	0.920	0.900	0.930	0.900	0.930	5,104,000	4,667,520	0.9145	0.920	0.900	0.930	0.900	0.930	5,104,000	0.9145	1.10%
2020-04-20	0	0.910	0.900	0.910	0.900	0.940	408,000	374,000	0.9167	0.910	0.900	0.910	0.900	0.940	408,000	0.9167	1.11%
2020-04-17	0	0.900	0.880	0.910	0.900	0.950	4,192,000	3,885,840	0.9270	0.900	0.880	0.910	0.900	0.950	4,192,000	0.9270	-2.17%
2020-04-16	0	0.920	0.890	0.920	0.910	0.940	4,232,000	3,856,320	0.9112	0.920	0.890	0.920	0.910	0.940	4,232,000	0.9112	0.00%
2020-04-15	0	0.920	0.910	0.930	0.890	0.930	7,328,000	6,693,200	0.9134	0.920	0.910	0.930	0.890	0.930	7,328,000	0.9134	3.37%
2020-04-14	0	0.890	0.880	0.910	0.870	0.930	2,688,000	2,437,120	0.9067	0.890	0.880	0.910	0.870	0.930	2,688,000	0.9067	-3.26%
2020-04-09	0	0.920	0.920	0.940	0.830	0.950	1,144,000	1,030,000	0.9003	0.920	0.920	0.940	0.830	0.950	1,144,000	0.9003	8.24%
2020-04-08	0	0.850	0.830	0.850	0.830	0.860	4,768,000	3,996,000	0.8381	0.850	0.830	0.850	0.830	0.860	4,768,000	0.8381	1.19%
2020-04-07	0	0.840	0.830	0.840	0.830	0.840	1,872,000	1,560,720	0.8337	0.840	0.830	0.840	0.830	0.840	1,872,000	0.8337	1.20%
2020-04-06	0	0.830	0.820	0.860	0.810	0.830	2,168,000	1,778,720	0.8204	0.830	0.820	0.860	0.810	0.830	2,168,000	0.8204	1.22%
2020-04-03	0	0.820	0.800	0.820	0.790	0.820	5,440,000	4,389,360	0.8069	0.820	0.800	0.820	0.790	0.820	5,440,000	0.8069	3.80%
2020-04-02	0	0.790	0.790	0.820	0.790	0.830	1,620,000	1,298,480	0.8015	0.790	0.790	0.820	0.790	0.830	1,620,000	0.8015	-3.66%
2020-04-01	0	0.820	0.810	0.830	0.790	0.820	5,040,000	4,077,200	0.8090	0.820	0.810	0.830	0.790	0.820	5,040,000	0.8090	-1.20%
2020-03-31	0	0.830	0.800	0.830	0.790	0.840	2,248,000	1,854,080	0.8248	0.830	0.800	0.830	0.790	0.840	2,248,000	0.8248	5.06%
2020-03-30	0	0.790	0.790	0.820	0.790	0.830	6,552,000	5,280,880	0.8060	0.790	0.790	0.820	0.790	0.830	6,552,000	0.8060	-3.66%
2020-03-27	0	0.820	0.800	0.830	0.800	0.830	6,448,000	5,253,120	0.8147	0.820	0.800	0.830	0.800	0.830	6,448,000	0.8147	-1.20%
2020-03-26	0	0.830	0.770	0.830	-	-	0	0	-	0.830	0.770	0.830	-	-	0	-	0.00%
2020-03-25	0	0.830	0.780	0.830	0.800	0.830	520,000	422,240	0.8120	0.830	0.780	0.830	0.800	0.830	520,000	0.8120	2.47%
2020-03-24	0	0.810	0.810	0.840	0.780	0.830	11,248,000	9,142,000	0.8128	0.810	0.810	0.840	0.780	0.830	11,248,000	0.8128	-4.71%
2020-03-23	0	0.850	0.800	0.850	0.780	0.850	984,000	801,600	0.8146	0.850	0.800	0.850	0.780	0.850	984,000	0.8146	2.41%
2020-03-20	0	0.830	0.820	0.840	0.780	0.880	912,000	738,800	0.8101	0.830	0.820	0.840	0.780	0.880	912,000	0.8101	6.41%
2020-03-19	0	0.780	0.750	0.780	0.740	0.780	4,960,000	3,781,040	0.7623	0.780	0.750	0.780	0.740	0.780	4,960,000	0.7623	4.00%
2020-03-18	0	0.750	0.740	0.750	0.730	0.770	12,232,000	9,172,960	0.7499	0.750	0.740	0.750	0.730	0.770	12,232,000	0.7499	0.00%
2020-03-17	0	0.750	0.720	0.750	0.750	0.760	5,056,000	3,842,320	0.7600	0.750	0.720	0.750	0.750	0.760	5,056,000	0.7600	0.00%
2020-03-16	0	0.750	0.730	0.760	0.720	0.770	9,952,000	7,321,520	0.7357	0.750	0.730	0.760	0.720	0.770	9,952,000	0.7357	2.74%
2020-03-13	0	0.730	0.710	0.730	0.700	0.730	680,000	487,120	0.7164	0.730	0.710	0.730	0.700	0.730	680,000	0.7164	0.00%
2020-03-12	0	0.730	0.700	0.740	0.730	0.730	1,408,000	1,027,840	0.7300	0.730	0.700	0.740	0.730	0.730	1,408,000	0.7300	-3.95%
2020-03-11	0	0.760	0.720	0.760	0.740	0.770	504,000	381,360	0.7567	0.760	0.720	0.760	0.740	0.770	504,000	0.7567	2.70%
2020-03-10	0	0.740	0.720	0.750	0.720	0.760	120,000	87,840	0.7320	0.740	0.720	0.750	0.720	0.760	120,000	0.7320	2.78%
2020-03-09	0	0.720	0.720	0.760	0.720	0.770	2,048,000	1,514,000	0.7393	0.720	0.720	0.760	0.720	0.770	2,048,000	0.7393	-4.00%
2020-03-06	0	0.750	0.710	0.750	0.700	0.770	8,856,000	6,446,160	0.7279	0.750	0.710	0.750	0.700	0.770	8,856,000	0.7279	7.14%
2020-03-05	0	0.700	0.680	0.700	0.700	0.720	1,024,000	730,080	0.7130	0.700	0.680	0.700	0.700	0.720	1,024,000	0.7130	-2.78%
2020-03-04	0	0.720	0.720	0.750	0.720	0.760	5,496,000	4,038,000	0.7347	0.720	0.720	0.750	0.720	0.760	5,496,000	0.7347	-2.70%
2020-03-03	0	0.740	0.740	0.760	0.740	0.770	692,000	521,800	0.7540	0.740	0.740	0.760	0.740	0.770	692,000	0.7540	-2.63%
2020-03-02	0	0.760	0.750	0.770	0.740	0.770	5,976,000	4,493,200	0.7519	0.760	0.750	0.770	0.740	0.770	5,976,000	0.7519	1.33%
2020-02-28	0	0.750	0.720	0.760	0.710	0.760	15,360,000	11,293,760	0.7353	0.750	0.720	0.760	0.710	0.760	15,360,000	0.7353	1.35%
2020-02-27	0	0.740	0.720	0.760	0.700	0.770	14,176,000	10,479,040	0.7392	0.740	0.720	0.760	0.700	0.770	14,176,000	0.7392	-3.90%
2020-02-26	0	0.770	0.750	0.770	0.750	0.780	4,392,000	3,330,080	0.7582	0.770	0.750	0.770	0.750	0.780	4,392,000	0.7582	0.00%
2020-02-25	0	0.770	0.740	0.770	0.750	0.770	3,776,000	2,842,800	0.7529	0.770	0.740	0.770	0.750	0.770	3,776,000	0.7529	2.67%
2020-02-24	0	0.750	0.750	0.780	0.750	0.800	10,995,000	8,247,970	0.7502	0.750	0.750	0.780	0.750	0.800	10,995,000	0.7502	0.00%
2020-02-21	0	0.750	0.740	0.750	0.750	0.780	80,000	60,720	0.7590	0.750	0.740	0.750	0.750	0.780	80,000	0.7590	0.00%
2020-02-20	0	0.750	0.750	0.760	0.720	0.760	4,432,000	3,298,960	0.7444	0.750	0.750	0.760	0.720	0.760	4,432,000	0.7444	0.00%
2020-02-19	0	0.750	0.720	0.760	0.750	0.770	624,000	468,400	0.7506	0.750	0.720	0.760	0.750	0.770	624,000	0.7506	0.00%
2020-02-18	0	0.750	0.740	0.750	0.740	0.770	5,408,000	4,016,640	0.7427	0.750	0.740	0.750	0.740	0.770	5,408,000	0.7427	-2.60%
2020-02-17	0	0.770	0.720	0.770	0.770	0.770	16,000	12,320	0.7700	0.770	0.720	0.770	0.770	0.770	16,000	0.7700	4.05%
2020-02-14	0	0.740	0.720	0.760	0.710	0.760	6,824,000	5,059,280	0.7414	0.740	0.720	0.760	0.710	0.760	6,824,000	0.7414	2.78%
2020-02-13	0	0.720	0.720	0.750	0.710	0.780	2,672,000	1,928,400	0.7217	0.720	0.720	0.750	0.710	0.780	2,672,000	0.7217	2.86%
2020-02-12	0	0.700	0.700	0.710	0.690	0.710	296,000	207,200	0.7000	0.700	0.700	0.710	0.690	0.710	296,000	0.7000	-1.41%
2020-02-11	0	0.710	0.700	0.710	0.690	0.730	3,384,000	2,403,840	0.7104	0.710	0.700	0.710	0.690	0.730	3,384,000	0.7104	0.00%
2020-02-10	0	0.710	0.680	0.710	0.680	0.710	3,376,000	2,362,320	0.6997	0.710	0.680	0.710	0.680	0.710	3,376,000	0.6997	2.90%
2020-02-07	0	0.690	0.680	0.690	0.690	0.730	432,000	304,240	0.7043	0.690	0.680	0.690	0.690	0.730	432,000	0.7043	-6.76%
2020-02-06	0	0.740	0.710	0.760	0.700	0.770	1,224,000	906,160	0.7403	0.740	0.710	0.760	0.700	0.770	1,224,000	0.7403	-1.33%
2020-02-05	0	0.750	0.710	0.750	0.710	0.770	6,024,000	4,412,480	0.7325	0.750	0.710	0.750	0.710	0.770	6,024,000	0.7325	-5.06%
2020-02-04	0	0.790	0.760	0.790	0.790	0.790	6,952,000	5,492,080	0.7900	0.790	0.760	0.790	0.790	0.790	6,952,000	0.7900	0.00%
2020-02-03	0	0.790	0.760	0.790	0.740	0.810	4,544,000	3,622,800	0.7973	0.790	0.760	0.790	0.740	0.810	4,544,000	0.7973	-1.25%
2020-01-31	0	0.800	0.790	0.840	0.720	0.860	4,320,000	3,546,880	0.8210	0.800	0.790	0.840	0.720	0.860	4,320,000	0.8210	9.59%
2020-01-30	0	0.730	0.690	0.740	0.620	0.730	3,736,000	2,496,560	0.6682	0.730	0.690	0.740	0.620	0.730	3,736,000	0.6682	10.61%
2020-01-29	0	0.660	0.660	0.680	0.550	0.690	13,496,000	8,234,320	0.6101	0.660	0.660	0.680	0.550	0.690	13,496,000	0.6101	-8.33%
2020-01-24	0	0.720	0.660	0.720	0.650	0.720	936,000	635,680	0.6791	0.720	0.660	0.720	0.650	0.720	936,000	0.6791	12.50%
2020-01-23	0	0.640	0.640	0.650	0.580	0.660	3,600,000	2,175,760	0.6044	0.640	0.640	0.650	0.580	0.660	3,600,000	0.6044	14.29%
2020-01-22	0	0.560	0.550	0.570	0.520	0.560	9,432,000	5,238,000	0.5553	0.560	0.550	0.570	0.520	0.560	9,432,000	0.5553	5.66%
2020-01-21	0	0.530	0.520	0.540	0.490	0.570	16,176,000	8,362,080	0.5169	0.530	0.520	0.540	0.490	0.570	16,176,000	0.5169	7.07%
2020-01-20	0	0.495	0.495	0.510	0.495	0.520	1,288,000	648,040	0.5031	0.495	0.495	0.510	0.495	0.520	1,288,000	0.5031	-2.94%
2020-01-17	0	0.510	0.500	0.510	0.510	0.530	1,152,000	598,000	0.5191	0.510	0.500	0.510	0.510	0.530	1,152,000	0.5191	-1.92%
2020-01-16	0	0.520	0.510	0.530	0.510	0.530	16,072,000	8,492,800	0.5284	0.520	0.510	0.530	0.510	0.530	16,072,000	0.5284	0.00%
2020-01-15	0	0.520	0.510	0.530	0.510	0.520	19,216,000	9,991,280	0.5199	0.520	0.510	0.530	0.510	0.520	19,216,000	0.5199	1.96%
2020-01-14	0	0.510	0.500	0.530	0.510	0.530	12,288,000	6,512,480	0.5300	0.510	0.500	0.530	0.510	0.530	12,288,000	0.5300	-3.77%
2020-01-13	0	0.530	0.500	0.530	0.500	0.530	7,944,000	4,158,160	0.5234	0.530	0.500	0.530	0.500	0.530	7,944,000	0.5234	1.92%
2020-01-10	0	0.520	0.510	0.530	0.520	0.530	144,000	76,240	0.5294	0.520	0.510	0.530	0.520	0.530	144,000	0.5294	0.00%
2020-01-09	0	0.520	0.510	0.540	0.500	0.520	5,392,000	2,799,600	0.5192	0.520	0.510	0.540	0.500	0.520	5,392,000	0.5192	6.12%
2020-01-08	0	0.490	0.485	0.495	0.490	0.510	1,088,000	545,280	0.5012	0.490	0.485	0.495	0.490	0.510	1,088,000	0.5012	-5.77%
2020-01-07	0	0.520	0.510	0.530	0.510	0.530	3,968,000	2,063,600	0.5201	0.520	0.510	0.530	0.510	0.530	3,968,000	0.5201	0.00%
2020-01-06	0	0.520	0.510	0.520	0.480	0.560	5,208,000	2,824,080	0.5423	0.520	0.510	0.520	0.480	0.560	5,208,000	0.5423	8.33%
2020-01-03	0	0.480	0.465	0.480	0.480	0.550	13,904,000	6,959,080	0.5005	0.480	0.465	0.480	0.480	0.550	13,904,000	0.5005	-4.00%
2020-01-02	0	0.500	0.495	0.510	0.490	0.510	840,000	418,320	0.4980	0.500	0.495	0.510	0.490	0.510	840,000	0.4980	0.00%
2019-12-31	0	0.500	0.490	0.500	0.495	0.500	4,080,000	2,039,760	0.4999	0.500	0.490	0.500	0.495	0.500	4,080,000	0.4999	1.01%
2019-12-30	0	0.495	0.490	0.495	0.495	0.520	1,432,000	718,960	0.5021	0.495	0.490	0.495	0.495	0.520	1,432,000	0.5021	0.00%
2019-12-27	0	0.495	0.495	0.500	0.495	0.510	416,000	208,920	0.5022	0.495	0.495	0.500	0.495	0.510	416,000	0.5022	-1.00%
2019-12-24	0	0.500	0.490	0.510	0.500	0.500	888,000	444,000	0.5000	0.500	0.490	0.510	0.500	0.500	888,000	0.5000	0.00%
2019-12-23	0	0.500	0.480	0.495	0.480	0.530	6,624,000	3,320,480	0.5013	0.500	0.480	0.495	0.480	0.530	6,624,000	0.5013	-5.66%
2019-12-20	0	0.530	0.510	0.530	0.500	0.530	5,964,000	3,043,280	0.5103	0.530	0.510	0.530	0.500	0.530	5,964,000	0.5103	-1.85%
2019-12-19	0	0.540	0.520	0.540	0.510	0.540	368,000	193,520	0.5259	0.540	0.520	0.540	0.510	0.540	368,000	0.5259	0.00%
2019-12-18	0	0.540	0.520	0.540	0.500	0.570	892,000	474,320	0.5317	0.540	0.520	0.540	0.500	0.570	892,000	0.5317	-1.82%
2019-12-17	0	0.550	0.530	0.550	0.520	0.550	592,000	318,160	0.5374	0.550	0.530	0.550	0.520	0.550	592,000	0.5374	3.77%
2019-12-16	0	0.530	0.520	0.540	0.520	0.550	5,952,000	3,214,240	0.5400	0.530	0.520	0.540	0.520	0.550	5,952,000	0.5400	-3.64%
2019-12-13	0	0.550	0.530	0.550	0.540	0.580	4,694,000	2,612,180	0.5565	0.550	0.530	0.550	0.540	0.580	4,694,000	0.5565	-1.79%
2019-12-12	0	0.560	0.550	0.580	0.540	0.570	1,408,000	799,360	0.5677	0.560	0.550	0.580	0.540	0.570	1,408,000	0.5677	3.70%
2019-12-11	0	0.540	0.530	0.550	0.540	0.540	6,456,000	3,486,240	0.5400	0.540	0.530	0.550	0.540	0.540	6,456,000	0.5400	-1.82%
2019-12-10	0	0.550	0.540	0.560	0.520	0.560	1,776,000	979,680	0.5516	0.550	0.540	0.560	0.520	0.560	1,776,000	0.5516	-1.79%
2019-12-09	0	0.560	0.560	0.570	0.560	0.600	784,000	444,320	0.5667	0.560	0.560	0.570	0.560	0.600	784,000	0.5667	1.82%
2019-12-06	0	0.550	0.540	0.600	0.520	0.550	4,272,000	2,271,600	0.5317	0.550	0.540	0.600	0.520	0.550	4,272,000	0.5317	1.85%
2019-12-05	0	0.540	0.540	0.550	0.530	0.550	32,000	17,360	0.5425	0.540	0.540	0.550	0.530	0.550	32,000	0.5425	-1.82%
2019-12-04	0	0.550	0.540	0.550	0.540	0.560	8,520,000	4,663,040	0.5473	0.550	0.540	0.550	0.540	0.560	8,520,000	0.5473	0.00%
2019-12-03	0	0.550	0.540	0.560	0.530	0.650	4,432,000	2,490,960	0.5620	0.550	0.540	0.560	0.530	0.650	4,432,000	0.5620	1.85%
2019-12-02	0	0.540	0.510	0.530	0.510	0.540	2,400,000	1,283,920	0.5350	0.540	0.510	0.530	0.510	0.540	2,400,000	0.5350	5.88%
2019-11-29	0	0.510	0.480	0.510	0.495	0.510	3,976,000	1,988,120	0.5000	0.510	0.480	0.510	0.495	0.510	3,976,000	0.5000	0.00%
2019-11-28	0	0.510	0.495	0.530	0.490	0.510	3,400,000	1,699,960	0.5000	0.510	0.495	0.530	0.490	0.510	3,400,000	0.5000	2.00%
2019-11-27	0	0.500	0.500	0.510	0.475	0.500	4,736,000	2,319,920	0.4898	0.500	0.500	0.510	0.475	0.500	4,736,000	0.4898	0.00%
2019-11-26	0	0.500	0.470	0.500	-	-	0	0	-	0.500	0.470	0.500	-	-	0	-	0.00%
2019-11-25	0	0.500	0.480	0.500	0.480	0.500	1,128,000	558,000	0.4947	0.500	0.480	0.500	0.480	0.500	1,128,000	0.4947	-1.96%
2019-11-22	0	0.510	0.470	0.510	0.470	0.510	3,788,000	1,906,380	0.5033	0.510	0.470	0.510	0.470	0.510	3,788,000	0.5033	2.00%
2019-11-21	0	0.500	0.490	0.510	0.485	0.500	3,464,000	1,730,440	0.4995	0.500	0.490	0.510	0.485	0.500	3,464,000	0.4995	0.00%
2019-11-20	0	0.500	0.470	0.540	0.470	0.510	624,000	307,480	0.4928	0.500	0.470	0.540	0.470	0.510	624,000	0.4928	0.00%
2019-11-19	0	0.500	0.460	0.500	0.465	0.510	792,000	385,760	0.4871	0.500	0.460	0.500	0.465	0.510	792,000	0.4871	0.00%
2019-11-18	0	0.500	0.460	0.500	0.455	0.500	3,120,000	1,538,680	0.4932	0.500	0.460	0.500	0.455	0.500	3,120,000	0.4932	0.00%
2019-11-15	0	0.500	0.425	0.500	-	-	0	0	-	0.500	0.425	0.500	-	-	0	-	0.00%
2019-11-14	0	0.500	0.465	0.500	0.490	0.500	176,000	86,640	0.4923	0.500	0.465	0.500	0.490	0.500	176,000	0.4923	0.00%
2019-11-13	0	0.500	0.445	0.500	0.500	0.500	5,000,000	2,500,000	0.5000	0.500	0.445	0.500	0.500	0.500	5,000,000	0.5000	4.17%
2019-11-12	0	0.480	0.410	0.480	-	-	0	0	-	0.480	0.410	0.480	-	-	0	-	0.00%
2019-11-11	0	0.480	0.450	0.510	0.450	0.480	4,688,000	2,200,320	0.4694	0.480	0.450	0.510	0.450	0.480	4,688,000	0.4694	0.00%
2019-11-08	0	0.480	0.475	0.485	0.460	0.490	1,264,000	604,680	0.4784	0.480	0.475	0.485	0.460	0.490	1,264,000	0.4784	-5.88%
2019-11-07	0	0.510	0.500	0.510	0.490	0.510	5,320,000	2,625,120	0.4934	0.510	0.500	0.510	0.490	0.510	5,320,000	0.4934	2.00%
2019-11-06	0	0.500	0.450	0.500	-	-	0	0	-	0.500	0.450	0.500	-	-	0	-	0.00%
2019-11-05	0	0.500	0.470	0.520	-	-	0	0	-	0.500	0.470	0.520	-	-	0	-	0.00%
2019-11-04	0	0.500	0.470	0.500	0.500	0.500	1,936,000	968,000	0.5000	0.500	0.470	0.500	0.500	0.500	1,936,000	0.5000	0.00%
2019-11-01	0	0.500	0.490	0.530	0.500	0.510	224,000	112,400	0.5018	0.500	0.490	0.530	0.500	0.510	224,000	0.5018	-3.85%
2019-10-31	0	0.520	0.500	0.560	0.520	0.540	2,880,000	1,551,360	0.5387	0.520	0.500	0.560	0.520	0.540	2,880,000	0.5387	-7.14%
2019-10-30	0	0.560	0.540	0.560	0.530	0.560	6,160,000	3,387,520	0.5499	0.560	0.540	0.560	0.530	0.560	6,160,000	0.5499	0.00%
2019-10-29	0	0.560	0.520	0.560	0.500	0.570	856,000	445,280	0.5202	0.560	0.520	0.560	0.500	0.570	856,000	0.5202	0.00%
2019-10-28	0	0.560	0.480	0.560	0.520	0.560	1,304,000	683,600	0.5242	0.560	0.480	0.560	0.520	0.560	1,304,000	0.5242	3.70%
2019-10-25	0	0.540	0.500	0.560	0.450	0.540	880,000	425,680	0.4837	0.540	0.500	0.560	0.450	0.540	880,000	0.4837	12.50%
2019-10-24	0	0.480	0.460	0.510	0.480	0.500	144,000	69,280	0.4811	0.480	0.460	0.510	0.480	0.500	144,000	0.4811	0.00%
2019-10-23	0	0.480	0.450	0.480	0.435	0.500	5,648,000	2,667,720	0.4723	0.480	0.450	0.480	0.435	0.500	5,648,000	0.4723	10.34%
2019-10-22	0	0.435	0.400	0.435	0.430	0.440	3,712,000	1,613,720	0.4347	0.435	0.400	0.435	0.430	0.440	3,712,000	0.4347	0.00%
2019-10-21	0	0.435	0.430	0.435	0.400	0.435	232,000	96,000	0.4138	0.435	0.430	0.435	0.400	0.435	232,000	0.4138	2.35%
2019-10-18	0	0.425	0.425	0.430	0.405	0.425	272,000	111,120	0.4085	0.425	0.425	0.430	0.405	0.425	272,000	0.4085	1.19%
2019-10-17	0	0.420	0.405	0.430	0.420	0.420	1,480,000	621,600	0.4200	0.420	0.405	0.430	0.420	0.420	1,480,000	0.4200	-1.18%
2019-10-16	0	0.425	0.410	0.430	-	-	0	0	-	0.425	0.410	0.430	-	-	0	-	0.00%
2019-10-15	0	0.425	0.405	0.425	0.400	0.435	4,704,000	1,950,680	0.4147	0.425	0.405	0.425	0.400	0.435	4,704,000	0.4147	4.94%
2019-10-14	0	0.405	0.385	0.405	0.375	0.410	30,000	11,720	0.3907	0.405	0.385	0.405	0.375	0.410	30,000	0.3907	2.53%
2019-10-11	0	0.395	0.390	0.415	-	-	0	0	-	0.395	0.390	0.415	-	-	0	-	0.00%
2019-10-10	0	0.395	0.385	0.415	0.370	0.415	6,008,000	2,371,640	0.3947	0.395	0.385	0.415	0.370	0.415	6,008,000	0.3947	6.76%
2019-10-09	0	0.370	0.370	0.380	0.335	0.445	4,448,000	1,802,840	0.4053	0.370	0.370	0.380	0.335	0.445	4,448,000	0.4053	-15.91%
2019-10-08	0	0.440	0.405	0.445	0.425	0.440	6,704,000	2,916,400	0.4350	0.440	0.405	0.445	0.425	0.440	6,704,000	0.4350	2.33%
2019-10-04	0	0.430	0.420	0.435	0.415	0.430	1,896,000	813,360	0.4290	0.430	0.420	0.435	0.415	0.430	1,896,000	0.4290	-1.15%
2019-10-03	0	0.435	0.410	0.435	0.410	0.435	488,000	202,800	0.4156	0.435	0.410	0.435	0.410	0.435	488,000	0.4156	1.16%
2019-10-02	0	0.430	0.405	0.430	0.400	0.435	508,000	210,120	0.4136	0.430	0.405	0.430	0.400	0.435	508,000	0.4136	2.38%
2019-09-30	0	0.420	0.395	0.420	0.370	0.425	1,360,000	536,440	0.3944	0.420	0.395	0.420	0.370	0.425	1,360,000	0.3944	3.70%
2019-09-27	0	0.405	0.405	0.410	0.405	0.420	184,000	76,480	0.4157	0.405	0.405	0.410	0.405	0.420	184,000	0.4157	-4.71%
2019-09-26	0	0.425	0.415	0.430	0.420	0.470	2,480,000	1,126,160	0.4541	0.425	0.415	0.430	0.420	0.470	2,480,000	0.4541	3.66%
2019-09-25	0	0.410	0.400	0.430	0.390	0.435	2,184,000	901,960	0.4130	0.410	0.400	0.430	0.390	0.435	2,184,000	0.4130	2.50%
2019-09-24	0	0.400	0.385	0.390	0.390	0.410	1,224,000	492,280	0.4022	0.400	0.385	0.390	0.390	0.410	1,224,000	0.4022	-3.61%
2019-09-23	0	0.415	0.405	0.420	0.415	0.415	16,000	6,640	0.4150	0.415	0.405	0.420	0.415	0.415	16,000	0.4150	-1.19%
2019-09-20	0	0.420	0.415	0.425	0.420	0.430	80,000	34,040	0.4255	0.420	0.415	0.425	0.420	0.430	80,000	0.4255	0.00%
2019-09-19	0	0.420	0.420	0.435	0.420	0.450	2,224,000	954,040	0.4290	0.420	0.420	0.435	0.420	0.450	2,224,000	0.4290	-3.45%
2019-09-18	0	0.435	0.425	0.435	0.430	0.455	5,624,000	2,509,480	0.4462	0.435	0.425	0.435	0.430	0.455	5,624,000	0.4462	-3.33%
2019-09-17	0	0.450	0.435	0.450	0.410	0.455	1,800,000	780,720	0.4337	0.450	0.435	0.450	0.410	0.455	1,800,000	0.4337	-1.10%
2019-09-16	0	0.455	0.435	0.460	0.400	0.465	2,992,000	1,239,920	0.4144	0.455	0.435	0.460	0.400	0.465	2,992,000	0.4144	1.11%
2019-09-13	0	0.450	0.415	0.450	0.450	0.450	56,000	25,200	0.4500	0.450	0.415	0.450	0.450	0.450	56,000	0.4500	-5.26%
2019-09-12	0	0.475	0.450	0.490	-	-	0	0	-	0.475	0.450	0.490	-	-	0	-	0.00%
2019-09-11	0	0.475	0.450	0.480	-	-	0	0	-	0.475	0.450	0.480	-	-	0	-	0.00%
2019-09-10	0	0.475	0.445	0.475	-	-	0	0	-	0.475	0.445	0.475	-	-	0	-	-2.06%
2019-09-09	0	0.485	0.435	0.500	0.400	0.485	32,120,000	14,567,920	0.4535	0.485	0.435	0.500	0.400	0.485	32,120,000	0.4535	6.59%
2019-09-06	0	0.455	0.445	0.460	0.450	0.460	7,120,000	3,273,000	0.4597	0.455	0.445	0.460	0.450	0.460	7,120,000	0.4597	0.00%
2019-09-05	0	0.455	0.445	0.460	0.435	0.455	64,000	28,320	0.4425	0.455	0.445	0.460	0.435	0.455	64,000	0.4425	-1.09%
2019-09-04	0	0.460	0.450	0.470	0.450	0.480	2,704,000	1,286,200	0.4757	0.460	0.450	0.470	0.450	0.480	2,704,000	0.4757	-3.16%
2019-09-03	0	0.475	0.460	0.475	0.465	0.480	632,000	298,720	0.4727	0.475	0.460	0.475	0.465	0.480	632,000	0.4727	0.00%
2019-09-02	0	0.475	0.470	0.485	0.475	0.485	2,137,030	1,025,913	0.4801	0.475	0.470	0.485	0.475	0.485	2,137,030	0.4801	-5.00%
2019-08-30	0	0.500	0.500	0.510	0.465	0.500	4,328,000	2,148,440	0.4964	0.500	0.500	0.510	0.465	0.500	4,328,000	0.4964	1.01%
2019-08-29	0	0.495	0.490	0.500	0.495	0.495	768,000	380,160	0.4950	0.495	0.490	0.500	0.495	0.495	768,000	0.4950	-1.00%
2019-08-28	0	0.500	0.495	0.510	0.495	0.500	1,992,000	995,480	0.4997	0.500	0.495	0.510	0.495	0.500	1,992,000	0.4997	1.01%
2019-08-27	0	0.495	0.495	0.510	0.495	0.510	1,464,000	732,400	0.5003	0.495	0.495	0.510	0.495	0.510	1,464,000	0.5003	-1.00%
2019-08-26	0	0.500	0.490	0.510	0.495	0.500	688,000	341,400	0.4962	0.500	0.490	0.510	0.495	0.500	688,000	0.4962	0.00%
2019-08-23	0	0.500	0.485	0.500	0.480	0.550	3,352,000	1,690,720	0.5044	0.500	0.485	0.500	0.480	0.550	3,352,000	0.5044	-7.41%
2019-08-22	0	0.540	0.500	0.540	0.530	0.540	176,000	94,960	0.5395	0.540	0.500	0.540	0.530	0.540	176,000	0.5395	8.00%
2019-08-21	0	0.500	0.485	0.520	0.495	0.500	1,080,000	539,760	0.4998	0.500	0.485	0.520	0.495	0.500	1,080,000	0.4998	3.09%
2019-08-20	0	0.485	0.485	0.510	0.480	0.510	128,000	62,120	0.4853	0.485	0.485	0.510	0.480	0.510	128,000	0.4853	-6.73%
2019-08-19	0	0.520	0.510	0.520	0.470	0.520	1,544,000	741,000	0.4799	0.520	0.510	0.520	0.470	0.520	1,544,000	0.4799	10.64%
2019-08-16	0	0.470	0.460	0.485	0.465	0.485	192,000	92,160	0.4800	0.470	0.460	0.485	0.465	0.485	192,000	0.4800	-3.09%
2019-08-15	0	0.485	0.460	0.490	0.460	0.485	1,040,000	491,360	0.4725	0.485	0.460	0.490	0.460	0.485	1,040,000	0.4725	2.11%
2019-08-14	0	0.475	0.470	0.485	0.460	0.480	800,000	381,160	0.4765	0.475	0.470	0.485	0.460	0.480	800,000	0.4765	-1.04%
2019-08-13	0	0.480	0.475	0.495	0.480	0.500	416,000	202,720	0.4873	0.480	0.475	0.495	0.480	0.500	416,000	0.4873	-2.04%
2019-08-12	0	0.490	0.480	0.510	0.480	0.540	1,400,000	712,360	0.5088	0.490	0.480	0.510	0.480	0.540	1,400,000	0.5088	0.00%
2019-08-09	0	0.490	0.470	0.500	0.460	0.540	712,000	343,120	0.4819	0.490	0.470	0.500	0.460	0.540	712,000	0.4819	4.26%
2019-08-08	0	0.470	0.470	0.550	0.450	0.470	8,936,000	4,045,160	0.4527	0.470	0.470	0.550	0.450	0.470	8,936,000	0.4527	3.30%
2019-08-07	0	0.455	0.455	0.485	0.450	0.470	312,000	142,920	0.4581	0.455	0.455	0.485	0.450	0.470	312,000	0.4581	1.11%
2019-08-06	0	0.450	0.450	0.465	0.425	0.470	1,736,000	757,320	0.4362	0.450	0.450	0.465	0.425	0.470	1,736,000	0.4362	-2.17%
2019-08-05	0	0.460	0.455	0.480	0.455	0.470	504,000	235,480	0.4672	0.460	0.455	0.480	0.455	0.470	504,000	0.4672	-2.13%
2019-08-02	0	0.470	0.470	0.480	0.470	0.475	840,000	398,560	0.4745	0.470	0.470	0.480	0.470	0.475	840,000	0.4745	-2.08%
2019-08-01	0	0.480	0.475	0.490	0.470	0.510	3,968,000	1,976,760	0.4982	0.480	0.475	0.490	0.470	0.510	3,968,000	0.4982	2.13%
2019-07-31	0	0.470	0.470	0.490	0.470	0.500	3,016,000	1,499,320	0.4971	0.470	0.470	0.490	0.470	0.500	3,016,000	0.4971	-6.00%
2019-07-30	0	0.500	0.500	0.510	0.485	0.520	12,984,000	6,482,440	0.4993	0.500	0.500	0.510	0.485	0.520	12,984,000	0.4993	-3.85%
2019-07-29	0	0.520	0.510	0.520	-	-	0	0	-	0.520	0.510	0.520	-	-	0	-	0.00%
2019-07-26	0	0.520	0.520	0.530	0.510	0.530	816,000	425,200	0.5211	0.520	0.520	0.530	0.510	0.530	816,000	0.5211	-1.89%
2019-07-25	0	0.530	0.510	0.530	-	-	0	0	-	0.530	0.510	0.530	-	-	0	-	0.00%
2019-07-24	0	0.530	0.520	0.530	0.500	0.530	488,000	256,640	0.5259	0.530	0.520	0.530	0.500	0.530	488,000	0.5259	0.00%
2019-07-23	0	0.530	0.520	0.540	0.530	0.600	8,000,000	4,311,920	0.5390	0.530	0.520	0.540	0.530	0.600	8,000,000	0.5390	-1.85%
2019-07-22	0	0.540	0.520	0.550	0.540	0.540	8,000	4,320	0.5400	0.540	0.520	0.550	0.540	0.540	8,000	0.5400	0.00%
2019-07-19	0	0.540	0.540	0.550	0.540	0.570	752,000	418,640	0.5567	0.540	0.540	0.550	0.540	0.570	752,000	0.5567	-5.26%
2019-07-18	0	0.570	0.540	0.590	0.530	0.570	1,272,000	702,720	0.5525	0.570	0.540	0.590	0.530	0.570	1,272,000	0.5525	3.64%
2019-07-17	0	0.550	0.540	0.550	0.540	0.550	1,352,000	742,240	0.5490	0.550	0.540	0.550	0.540	0.550	1,352,000	0.5490	0.00%
2019-07-16	0	0.550	0.540	0.560	0.540	0.560	1,024,000	561,120	0.5480	0.550	0.540	0.560	0.540	0.560	1,024,000	0.5480	0.00%
2019-07-15	0	0.550	0.550	0.560	0.550	0.570	568,000	314,480	0.5537	0.550	0.550	0.560	0.550	0.570	568,000	0.5537	0.00%
2019-07-12	0	0.550	0.540	0.560	0.550	0.560	2,416,000	1,345,600	0.5570	0.550	0.540	0.560	0.550	0.560	2,416,000	0.5570	-1.79%
2019-07-11	0	0.560	0.550	0.570	0.550	0.570	16,392,000	9,244,720	0.5640	0.560	0.550	0.570	0.550	0.570	16,392,000	0.5640	1.82%
2019-07-10	0	0.550	0.550	0.560	0.550	0.570	368,000	206,160	0.5602	0.550	0.550	0.560	0.550	0.570	368,000	0.5602	-3.51%
2019-07-09	0	0.570	0.560	0.570	0.550	0.590	5,808,000	3,343,920	0.5757	0.570	0.560	0.570	0.550	0.590	5,808,000	0.5757	0.00%
2019-07-08	0	0.570	0.570	0.580	0.570	0.600	5,192,000	3,055,280	0.5885	0.570	0.570	0.580	0.570	0.600	5,192,000	0.5885	-1.72%
2019-07-05	0	0.580	0.580	0.590	0.580	0.610	2,360,000	1,433,840	0.6076	0.580	0.580	0.590	0.580	0.610	2,360,000	0.6076	-4.92%
2019-07-04	0	0.610	0.590	0.610	0.580	0.620	14,256,000	8,667,360	0.6080	0.610	0.590	0.610	0.580	0.620	14,256,000	0.6080	5.17%
2019-07-03	0	0.580	0.570	0.590	0.560	0.580	144,000	82,000	0.5694	0.580	0.570	0.590	0.560	0.580	144,000	0.5694	0.00%
2019-07-02	0	0.580	0.580	0.590	0.550	0.590	251,610	143,105	0.5688	0.580	0.580	0.590	0.550	0.590	251,610	0.5688	0.00%
2019-06-28	0	0.580	0.580	0.610	0.580	0.600	1,064,000	637,600	0.5992	0.580	0.580	0.610	0.580	0.600	1,064,000	0.5992	-3.33%
2019-06-27	0	0.600	0.590	0.610	0.600	0.610	384,000	233,040	0.6069	0.600	0.590	0.610	0.600	0.610	384,000	0.6069	-4.76%
2019-06-26	0	0.630	0.610	0.630	0.610	0.630	13,344,000	8,273,280	0.6200	0.630	0.610	0.630	0.610	0.630	13,344,000	0.6200	-1.56%
2019-06-25	0	0.640	0.610	0.640	0.580	0.650	4,560,000	2,796,400	0.6132	0.640	0.610	0.640	0.580	0.650	4,560,000	0.6132	3.23%
2019-06-24	0	0.620	0.610	0.630	0.600	0.630	88,000	54,800	0.6227	0.620	0.610	0.630	0.600	0.630	88,000	0.6227	-4.62%
2019-06-21	0	0.650	0.620	0.630	0.600	0.650	1,856,000	1,147,360	0.6182	0.650	0.620	0.630	0.600	0.650	1,856,000	0.6182	-1.52%
2019-06-20	0	0.660	0.600	0.670	0.540	0.690	8,544,000	4,716,960	0.5521	0.660	0.600	0.670	0.540	0.690	8,544,000	0.5521	20.00%
2019-06-19	0	0.550	0.530	0.550	0.440	0.550	6,392,000	3,316,760	0.5189	0.550	0.530	0.550	0.440	0.550	6,392,000	0.5189	0.00%
2019-06-18	0	0.550	0.540	0.560	0.540	0.580	912,000	510,320	0.5596	0.550	0.540	0.560	0.540	0.580	912,000	0.5596	0.00%
2019-06-17	0	0.550	0.540	0.570	0.540	0.600	14,632,000	8,753,520	0.5982	0.550	0.540	0.570	0.540	0.600	14,632,000	0.5982	-8.33%
2019-06-14	0	0.600	0.560	0.600	0.600	0.600	8,000	4,800	0.6000	0.600	0.560	0.600	0.600	0.600	8,000	0.6000	0.00%
2019-06-13	0	0.600	0.560	0.600	0.530	0.630	888,000	508,560	0.5727	0.600	0.560	0.600	0.530	0.630	888,000	0.5727	3.45%
2019-06-12	0	0.580	0.560	0.580	0.580	0.600	816,000	480,160	0.5884	0.580	0.560	0.580	0.580	0.600	816,000	0.5884	-1.69%
2019-06-11	0	0.590	0.580	0.600	0.580	0.600	208,000	121,280	0.5831	0.590	0.580	0.600	0.580	0.600	208,000	0.5831	-1.67%
2019-06-10	0	0.600	0.570	0.600	0.590	0.600	72,000	43,120	0.5989	0.600	0.570	0.600	0.590	0.600	72,000	0.5989	0.00%
2019-06-06	0	0.600	0.570	0.600	0.580	0.600	72,000	42,640	0.5922	0.600	0.570	0.600	0.580	0.600	72,000	0.5922	0.00%
2019-06-05	0	0.600	0.580	0.600	-	-	112,000	66,080	0.5900	0.600	0.580	0.600	-	-	112,000	0.5900	0.00%
2019-06-04	0	0.600	0.570	0.600	0.550	0.600	240,000	137,120	0.5713	0.600	0.570	0.600	0.550	0.600	240,000	0.5713	7.14%
2019-06-03	0	0.560	0.550	0.570	0.560	0.630	2,496,000	1,446,480	0.5795	0.560	0.550	0.570	0.560	0.630	2,496,000	0.5795	0.00%
2019-05-31	0	0.560	0.550	0.580	0.560	0.590	1,336,000	770,960	0.5771	0.560	0.550	0.580	0.560	0.590	1,336,000	0.5771	-5.08%
2019-05-30	0	0.590	0.570	0.590	0.570	0.600	2,208,000	1,312,880	0.5946	0.590	0.570	0.590	0.570	0.600	2,208,000	0.5946	-4.84%
2019-05-29	0	0.620	0.600	0.640	0.600	0.640	272,000	164,320	0.6041	0.620	0.600	0.640	0.600	0.640	272,000	0.6041	1.64%
2019-05-28	0	0.610	0.590	0.610	0.590	0.610	376,000	227,440	0.6049	0.610	0.590	0.610	0.590	0.610	376,000	0.6049	3.39%
2019-05-27	0	0.590	0.570	0.600	0.580	0.590	64,000	37,360	0.5838	0.590	0.570	0.600	0.580	0.590	64,000	0.5838	1.72%
2019-05-24	0	0.580	0.560	0.580	0.570	0.580	336,000	192,240	0.5721	0.580	0.560	0.580	0.570	0.580	336,000	0.5721	1.75%
2019-05-23	0	0.570	0.570	0.580	0.570	0.620	192,000	113,920	0.5933	0.570	0.570	0.580	0.570	0.620	192,000	0.5933	-8.06%
2019-05-22	0	0.620	0.590	0.630	0.590	0.620	320,000	193,920	0.6060	0.620	0.590	0.630	0.590	0.620	320,000	0.6060	3.33%
2019-05-21	0	0.600	0.580	0.620	0.600	0.630	40,000	24,800	0.6200	0.600	0.580	0.620	0.600	0.630	40,000	0.6200	-3.23%
2019-05-20	0	0.620	0.590	0.650	0.620	0.650	32,000	20,400	0.6375	0.620	0.590	0.650	0.620	0.650	32,000	0.6375	-1.59%
2019-05-17	0	0.630	0.580	0.630	0.620	0.630	32,000	19,920	0.6225	0.630	0.580	0.630	0.620	0.630	32,000	0.6225	5.00%
2019-05-16	0	0.600	0.580	0.610	0.590	0.600	32,000	18,960	0.5925	0.600	0.580	0.610	0.590	0.600	32,000	0.5925	3.45%
2019-05-15	0	0.580	0.580	0.590	0.570	0.630	664,000	396,640	0.5973	0.580	0.580	0.590	0.570	0.630	664,000	0.5973	-3.33%
2019-05-14	0	0.600	0.590	0.620	0.600	0.600	32,000	19,200	0.6000	0.600	0.590	0.620	0.600	0.600	32,000	0.6000	0.00%
2019-05-10	0	0.600	0.590	0.630	0.600	0.630	288,000	174,880	0.6072	0.600	0.590	0.630	0.600	0.630	288,000	0.6072	0.00%
2019-05-09	0	0.600	0.580	0.630	0.580	0.670	3,400,000	2,140,240	0.6295	0.600	0.580	0.630	0.580	0.670	3,400,000	0.6295	1.69%
2019-05-08	0	0.590	0.590	0.620	0.580	0.670	712,000	436,880	0.6136	0.590	0.590	0.620	0.580	0.670	712,000	0.6136	-4.84%
2019-05-07	0	0.620	0.620	0.660	0.620	0.620	288,000	178,560	0.6200	0.620	0.620	0.660	0.620	0.620	288,000	0.6200	0.00%
2019-05-06	0	0.620	0.620	0.700	0.610	0.700	512,000	322,480	0.6298	0.620	0.620	0.700	0.610	0.700	512,000	0.6298	-3.12%
2019-05-03	0	0.640	0.640	0.660	0.630	0.680	928,000	601,040	0.6477	0.640	0.640	0.660	0.630	0.680	928,000	0.6477	-4.48%
2019-05-02	0	0.670	0.670	0.700	0.650	0.700	344,000	233,680	0.6793	0.670	0.670	0.700	0.650	0.700	344,000	0.6793	-5.63%
2019-04-30	0	0.710	0.660	0.710	0.700	0.720	40,000	28,240	0.7060	0.710	0.660	0.710	0.700	0.720	40,000	0.7060	1.43%
2019-04-29	0	0.700	0.680	0.720	0.700	0.700	24,000	16,800	0.7000	0.700	0.680	0.720	0.700	0.700	24,000	0.7000	0.00%
2019-04-26	0	0.700	0.700	0.720	0.700	0.700	48,000	33,600	0.7000	0.700	0.700	0.720	0.700	0.700	48,000	0.7000	0.00%
2019-04-25	0	0.700	0.700	0.720	0.700	0.700	16,000	11,200	0.7000	0.700	0.700	0.720	0.700	0.700	16,000	0.7000	0.00%
2019-04-24	0	0.700	0.700	0.720	-	-	0	0	-	0.700	0.700	0.720	-	-	0	-	0.00%
2019-04-23	0	0.700	0.690	0.710	0.700	0.720	48,000	34,400	0.7167	0.700	0.690	0.710	0.700	0.720	48,000	0.7167	1.45%
2019-04-18	0	0.690	0.650	0.720	0.680	0.690	32,000	21,920	0.6850	0.690	0.650	0.720	0.680	0.690	32,000	0.6850	0.00%
2019-04-17	0	0.690	0.690	0.710	-	-	0	0	-	0.690	0.690	0.710	-	-	0	-	0.00%
2019-04-16	0	0.690	0.690	0.710	0.690	0.700	56,000	38,960	0.6957	0.690	0.690	0.710	0.690	0.700	56,000	0.6957	0.00%
2019-04-15	0	0.690	0.690	0.710	0.690	0.700	80,000	55,520	0.6940	0.690	0.690	0.710	0.690	0.700	80,000	0.6940	-1.43%
2019-04-12	0	0.700	0.700	0.710	0.700	0.720	82,000	57,520	0.7015	0.700	0.700	0.710	0.700	0.720	82,000	0.7015	-1.41%
2019-04-11	0	0.710	0.710	0.730	0.700	0.730	152,000	108,560	0.7142	0.710	0.710	0.730	0.700	0.730	152,000	0.7142	2.90%
2019-04-10	0	0.690	0.690	0.700	0.690	0.720	504,000	354,400	0.7032	0.690	0.690	0.700	0.690	0.720	504,000	0.7032	-2.82%
2019-04-09	0	0.710	0.700	0.720	0.690	0.740	432,000	309,360	0.7161	0.710	0.700	0.720	0.690	0.740	432,000	0.7161	-2.74%
2019-04-08	0	0.730	0.700	0.730	0.700	0.740	304,000	218,160	0.7176	0.730	0.700	0.730	0.700	0.740	304,000	0.7176	4.29%
2019-04-04	0	0.700	0.690	0.710	0.680	0.710	1,504,000	1,038,880	0.6907	0.700	0.690	0.710	0.680	0.710	1,504,000	0.6907	1.45%
2019-04-03	0	0.690	0.690	0.700	0.680	0.710	568,000	391,600	0.6894	0.690	0.690	0.700	0.680	0.710	568,000	0.6894	-1.43%
2019-04-02	0	0.700	0.710	0.720	0.680	0.740	16,968,000	11,965,200	0.7052	0.700	0.710	0.720	0.680	0.740	16,968,000	0.7052	0.00%
2019-04-01	0	0.700	0.680	0.700	0.680	0.730	1,528,860	1,076,567	0.7042	0.700	0.680	0.700	0.680	0.730	1,528,860	0.7042	-1.41%
2019-03-29	0	0.710	0.690	0.720	0.660	0.750	3,384,000	2,367,760	0.6997	0.710	0.690	0.720	0.660	0.750	3,384,000	0.6997	1.43%
2019-03-28	0	0.700	0.690	0.700	0.640	0.730	11,160,000	7,435,840	0.6663	0.700	0.690	0.700	0.640	0.730	11,160,000	0.6663	6.06%
2019-03-27	0	0.660	0.660	0.710	0.660	0.710	524,000	354,760	0.6770	0.660	0.660	0.710	0.660	0.710	524,000	0.6770	-7.04%
2019-03-26	0	0.710	0.680	0.710	0.690	0.710	136,000	94,160	0.6924	0.710	0.680	0.710	0.690	0.710	136,000	0.6924	1.43%
2019-03-25	0	0.700	0.690	0.700	0.690	0.750	2,056,000	1,455,440	0.7079	0.700	0.690	0.700	0.690	0.750	2,056,000	0.7079	6.06%
2019-03-22	0	0.660	0.650	0.670	0.660	0.740	1,784,000	1,262,960	0.7079	0.660	0.650	0.670	0.660	0.740	1,784,000	0.7079	-4.35%
2019-03-21	0	0.690	0.690	0.700	0.620	0.720	1,328,000	892,080	0.6717	0.690	0.690	0.700	0.620	0.720	1,328,000	0.6717	13.11%
2019-03-20	0	0.610	0.600	0.620	0.600	0.610	1,320,000	792,160	0.6001	0.610	0.600	0.620	0.600	0.610	1,320,000	0.6001	5.17%
2019-03-19	0	0.580	0.580	0.610	0.570	0.610	792,000	460,160	0.5810	0.580	0.580	0.610	0.570	0.610	792,000	0.5810	-1.69%
2019-03-18	0	0.590	0.580	0.590	0.580	0.600	592,000	345,680	0.5839	0.590	0.580	0.590	0.580	0.600	592,000	0.5839	1.72%
2019-03-15	0	0.580	0.580	0.600	0.580	0.640	1,444,000	864,440	0.5986	0.580	0.580	0.600	0.580	0.640	1,444,000	0.5986	-1.69%
2019-03-14	0	0.590	0.580	0.620	0.580	0.620	400,000	238,320	0.5958	0.590	0.580	0.620	0.580	0.620	400,000	0.5958	-3.28%
2019-03-13	0	0.610	0.600	0.620	0.500	0.610	5,632,000	3,132,800	0.5563	0.610	0.600	0.620	0.500	0.610	5,632,000	0.5563	5.17%
2019-03-12	0	0.580	0.560	0.580	0.550	0.590	1,184,000	674,400	0.5696	0.580	0.560	0.580	0.550	0.590	1,184,000	0.5696	-4.92%
2019-03-11	0	0.610	0.600	0.620	0.610	0.680	5,704,000	3,689,040	0.6467	0.610	0.600	0.620	0.610	0.680	5,704,000	0.6467	-8.96%
2019-03-08	0	0.670	0.640	0.670	0.650	0.710	744,000	501,120	0.6735	0.670	0.640	0.670	0.650	0.710	744,000	0.6735	-4.29%
2019-03-07	0	0.700	0.680	0.710	0.680	0.710	576,000	392,560	0.6815	0.700	0.680	0.710	0.680	0.710	576,000	0.6815	0.00%
2019-03-06	0	0.700	0.670	0.700	0.680	0.710	456,000	311,920	0.6840	0.700	0.670	0.700	0.680	0.710	456,000	0.6840	0.00%
2019-03-05	0	0.700	0.680	0.710	0.680	0.710	996,000	690,800	0.6936	0.700	0.680	0.710	0.680	0.710	996,000	0.6936	-1.41%
2019-03-04	0	0.710	0.700	0.720	0.710	0.780	4,488,000	3,322,560	0.7403	0.710	0.700	0.720	0.710	0.780	4,488,000	0.7403	-4.05%
2019-03-01	0	0.740	0.730	0.750	0.730	0.780	6,612,000	5,027,880	0.7604	0.740	0.730	0.750	0.730	0.780	6,612,000	0.7604	-1.33%
2019-02-28	0	0.750	0.730	0.740	0.740	0.810	3,616,000	2,837,920	0.7848	0.750	0.730	0.740	0.740	0.810	3,616,000	0.7848	-7.41%
2019-02-27	0	0.810	0.790	0.810	0.790	0.860	3,016,000	2,548,160	0.8449	0.810	0.790	0.810	0.790	0.860	3,016,000	0.8449	-1.22%
2019-02-26	0	0.820	0.810	0.820	0.800	0.840	352,000	287,520	0.8168	0.820	0.810	0.820	0.800	0.840	352,000	0.8168	2.50%
2019-02-25	0	0.800	0.800	0.810	0.800	0.870	976,000	799,760	0.8194	0.800	0.800	0.810	0.800	0.870	976,000	0.8194	-5.88%
2019-02-22	0	0.850	0.850	0.870	0.840	0.890	10,056,000	8,701,200	0.8653	0.850	0.850	0.870	0.840	0.890	10,056,000	0.8653	-3.41%
2019-02-21	0	0.880	0.870	0.880	0.880	0.900	2,440,000	2,169,920	0.8893	0.880	0.870	0.880	0.880	0.900	2,440,000	0.8893	0.00%
2019-02-20	0	0.880	0.850	0.880	0.880	0.890	16,000	14,160	0.8850	0.880	0.850	0.880	0.880	0.890	16,000	0.8850	0.00%
2019-02-19	0	0.880	0.860	0.900	-	-	0	0	-	0.880	0.860	0.900	-	-	0	-	0.00%
2019-02-18	0	0.880	0.860	0.890	0.880	0.920	232,000	205,280	0.8848	0.880	0.860	0.890	0.880	0.920	232,000	0.8848	0.00%
2019-02-15	0	0.880	0.880	0.900	0.880	0.900	360,000	318,720	0.8853	0.880	0.880	0.900	0.880	0.900	360,000	0.8853	0.00%
2019-02-14	0	0.880	0.880	0.890	0.880	0.910	144,000	129,760	0.9011	0.880	0.880	0.890	0.880	0.910	144,000	0.9011	0.00%
2019-02-13	0	0.880	0.880	0.890	0.880	0.920	2,512,000	2,271,520	0.9043	0.880	0.880	0.890	0.880	0.920	2,512,000	0.9043	0.00%
2019-02-12	0	0.880	0.880	0.900	0.880	0.950	2,480,000	2,215,200	0.8932	0.880	0.880	0.900	0.880	0.950	2,480,000	0.8932	-2.22%
2019-02-11	0	0.900	0.880	0.950	0.900	1.100	968,000	976,400	1.0087	0.900	0.880	0.950	0.900	1.100	968,000	1.0087	-10.00%
2019-02-08	0	1.000	0.960	1.000	0.940	1.040	480,000	491,760	1.0245	1.000	0.960	1.000	0.940	1.040	480,000	1.0245	5.26%
2019-02-04	0	0.950	0.920	0.950	0.940	0.950	192,000	181,760	0.9467	0.950	0.920	0.950	0.940	0.950	192,000	0.9467	5.56%
2019-02-01	0	0.900	0.900	0.940	0.890	0.940	152,000	137,200	0.9026	0.900	0.900	0.940	0.890	0.940	152,000	0.9026	0.00%
2019-01-31	0	0.900	0.880	0.920	-	-	0	0	-	0.900	0.880	0.920	-	-	0	-	0.00%
2019-01-30	0	0.900	0.890	0.930	0.880	0.930	2,080,000	1,911,680	0.9191	0.900	0.890	0.930	0.880	0.930	2,080,000	0.9191	1.12%
2019-01-29	0	0.890	0.880	0.920	0.880	0.920	2,528,000	2,268,240	0.8972	0.890	0.880	0.920	0.880	0.920	2,528,000	0.8972	1.14%
2019-01-28	0	0.880	0.880	0.890	0.870	0.890	149,000	130,440	0.8754	0.880	0.880	0.890	0.870	0.890	149,000	0.8754	0.00%
2019-01-25	0	0.880	0.870	0.890	0.840	0.880	1,576,000	1,357,680	0.8615	0.880	0.870	0.890	0.840	0.880	1,576,000	0.8615	3.53%
2019-01-24	0	0.850	0.850	0.870	0.850	0.900	472,000	404,720	0.8575	0.850	0.850	0.870	0.850	0.900	472,000	0.8575	-4.49%
2019-01-23	0	0.890	0.850	0.900	0.860	0.900	496,000	432,160	0.8713	0.890	0.850	0.900	0.860	0.900	496,000	0.8713	0.00%
2019-01-22	0	0.890	0.890	0.900	0.870	0.890	3,064,000	2,667,520	0.8706	0.890	0.890	0.900	0.870	0.890	3,064,000	0.8706	0.00%
2019-01-21	0	0.890	0.860	0.890	0.870	0.900	680,000	601,200	0.8841	0.890	0.860	0.890	0.870	0.900	680,000	0.8841	-1.11%
2019-01-18	0	0.900	0.900	0.910	0.890	0.940	4,352,000	3,930,000	0.9030	0.900	0.900	0.910	0.890	0.940	4,352,000	0.9030	-1.10%
2019-01-17	0	0.910	0.880	0.910	0.890	0.950	2,336,000	2,172,160	0.9299	0.910	0.880	0.910	0.890	0.950	2,336,000	0.9299	1.11%
2019-01-16	0	0.900	0.890	0.900	0.890	0.920	1,416,000	1,275,120	0.9005	0.900	0.890	0.900	0.890	0.920	1,416,000	0.9005	-8.16%
2019-01-15	0	0.980	0.920	0.980	0.900	0.990	1,114,000	1,053,760	0.9459	0.980	0.920	0.980	0.900	0.990	1,114,000	0.9459	8.89%
2019-01-14	0	0.900	0.900	0.930	0.870	0.970	864,000	791,040	0.9156	0.900	0.900	0.930	0.870	0.970	864,000	0.9156	-10.00%
2019-01-11	0	1.000	0.980	1.000	0.980	1.080	3,496,000	3,548,480	1.0150	1.000	0.980	1.000	0.980	1.080	3,496,000	1.0150	-10.71%
2019-01-10	0	1.120	1.110	1.120	0.980	1.120	2,664,000	2,805,600	1.0532	1.120	1.110	1.120	0.980	1.120	2,664,000	1.0532	0.90%
2019-01-09	0	1.110	1.060	1.080	1.060	1.310	13,232,000	15,571,520	1.1768	1.110	1.060	1.080	1.060	1.310	13,232,000	1.1768	-10.48%
2019-01-08	0	1.240	1.240	1.250	0.920	1.250	13,292,000	14,559,360	1.0953	1.240	1.240	1.250	0.920	1.250	13,292,000	1.0953	30.53%
2019-01-07	0	0.950	0.950	0.980	0.940	0.980	408,000	387,360	0.9494	0.950	0.950	0.980	0.940	0.980	408,000	0.9494	-1.04%
2019-01-04	0	0.960	0.960	0.970	0.920	1.000	896,000	860,080	0.9599	0.960	0.960	0.970	0.920	1.000	896,000	0.9599	-1.03%
2019-01-03	0	0.970	0.970	0.980	0.730	1.030	3,587,500	3,304,667	0.9212	0.970	0.970	0.980	0.730	1.030	3,587,500	0.9212	18.29%
2019-01-02	0	0.820	0.820	0.830	0.700	0.820	1,544,000	1,195,280	0.7741	0.820	0.820	0.830	0.700	0.820	1,544,000	0.7741	17.14%
2018-12-31	0	0.700	0.690	0.730	0.690	0.760	816,000	576,720	0.7068	0.700	0.690	0.730	0.690	0.760	816,000	0.7068	2.94%
2018-12-28	0	0.680	0.680	0.720	0.650	0.720	128,000	88,240	0.6894	0.680	0.680	0.720	0.650	0.720	128,000	0.6894	4.62%
2018-12-27	0	0.650	0.650	0.750	0.630	0.630	2,000,000	1,260,000	0.6300	0.650	0.650	0.750	0.630	0.630	2,000,000	0.6300	1.56%
2018-12-24	0	0.640	0.640	0.680	0.630	0.630	16,000	10,080	0.6300	0.640	0.640	0.680	0.630	0.630	16,000	0.6300	-3.03%
2018-12-21	0	0.660	0.630	0.660	0.650	0.660	888,000	577,520	0.6504	0.660	0.630	0.660	0.650	0.660	888,000	0.6504	0.00%
2018-12-20	0	0.660	0.620	0.660	0.650	0.680	928,000	608,880	0.6561	0.660	0.620	0.660	0.650	0.680	928,000	0.6561	-2.94%
2018-12-19	0	0.680	0.650	0.680	0.670	0.770	1,340,000	932,240	0.6957	0.680	0.650	0.680	0.670	0.770	1,340,000	0.6957	1.49%
2018-12-18	0	0.670	0.620	0.670	0.580	0.670	12,240,000	7,478,320	0.6110	0.670	0.620	0.670	0.580	0.670	12,240,000	0.6110	11.67%
2018-12-17	0	0.600	0.590	0.600	0.590	0.600	98,000	58,080	0.5927	0.600	0.590	0.600	0.590	0.600	98,000	0.5927	0.00%
2018-12-14	0	0.600	0.590	0.600	0.600	0.630	15,792,000	9,487,680	0.6008	0.600	0.590	0.600	0.600	0.630	15,792,000	0.6008	0.00%
2018-12-13	0	0.600	0.590	0.600	0.600	0.600	3,520,000	2,112,000	0.6000	0.600	0.590	0.600	0.600	0.600	3,520,000	0.6000	0.00%
2018-12-12	0	0.600	0.590	0.600	0.600	0.600	248,000	148,720	0.5997	0.600	0.590	0.600	0.600	0.600	248,000	0.5997	1.69%
2018-12-11	0	0.590	0.580	0.590	0.590	0.690	6,408,000	3,867,200	0.6035	0.590	0.580	0.590	0.590	0.690	6,408,000	0.6035	-4.84%
2018-12-10	0	0.620	0.620	0.660	0.620	0.620	104,000	64,480	0.6200	0.620	0.620	0.660	0.620	0.620	104,000	0.6200	-4.62%
2018-12-07	0	0.650	0.640	0.690	0.600	0.680	19,648,000	12,370,720	0.6296	0.650	0.640	0.690	0.600	0.680	19,648,000	0.6296	-2.99%
2018-12-06	0	0.670	0.620	0.710	0.600	0.710	3,328,000	2,050,560	0.6162	0.670	0.620	0.710	0.600	0.710	3,328,000	0.6162	6.35%
2018-12-05	0	0.630	0.610	0.630	0.600	0.630	3,752,000	2,328,320	0.6206	0.630	0.610	0.630	0.600	0.630	3,752,000	0.6206	-1.56%
2018-12-04	0	0.640	0.610	0.660	-	-	0	0	-	0.640	0.610	0.660	-	-	0	-	0.00%
2018-12-03	0	0.640	0.610	0.780	0.610	0.640	3,456,000	2,148,240	0.6216	0.640	0.610	0.780	0.610	0.640	3,456,000	0.6216	1.59%
2018-11-30	0	0.630	0.600	0.640	0.630	0.630	11,720,000	7,383,600	0.6300	0.630	0.600	0.640	0.630	0.630	11,720,000	0.6300	0.00%
2018-11-29	0	0.630	0.590	0.630	0.610	0.630	232,000	141,840	0.6114	0.630	0.590	0.630	0.610	0.630	232,000	0.6114	5.00%
2018-11-28	0	0.600	0.580	0.610	0.570	0.600	1,992,000	1,142,640	0.5736	0.600	0.580	0.610	0.570	0.600	1,992,000	0.5736	3.45%
2018-11-27	0	0.580	0.540	0.580	-	-	0	0	-	0.580	0.540	0.580	-	-	0	-	0.00%
2018-11-26	0	0.580	0.540	0.590	-	-	0	0	-	0.580	0.540	0.590	-	-	0	-	0.00%
2018-11-23	0	0.580	0.550	0.590	-	-	0	0	-	0.580	0.550	0.590	-	-	0	-	0.00%
2018-11-22	0	0.580	0.570	0.580	0.580	0.580	5,200,000	3,016,000	0.5800	0.580	0.570	0.580	0.580	0.580	5,200,000	0.5800	1.75%
2018-11-21	0	0.570	0.570	0.580	0.570	0.570	56,000	31,920	0.5700	0.570	0.570	0.580	0.570	0.570	56,000	0.5700	0.00%
2018-11-20	0	0.570	0.570	0.580	0.570	0.600	19,040,000	11,235,120	0.5901	0.570	0.570	0.580	0.570	0.600	19,040,000	0.5901	0.00%
2018-11-19	0	0.570	0.560	0.570	0.570	0.590	216,000	123,360	0.5711	0.570	0.560	0.570	0.570	0.590	216,000	0.5711	-3.39%
2018-11-16	0	0.590	0.580	0.600	0.570	0.620	52,504,000	31,547,600	0.6009	0.590	0.580	0.600	0.570	0.620	52,504,000	0.6009	-1.67%
2018-11-15	0	0.600	0.630	0.640	0.520	0.630	3,768,000	2,150,240	0.5707	0.600	0.630	0.640	0.520	0.630	3,768,000	0.5707	0.00%
2018-11-14	0	0.600	0.590	0.610	0.590	0.620	5,976,000	3,598,320	0.6021	0.600	0.590	0.610	0.590	0.620	5,976,000	0.6021	-6.25%
2018-11-13	0	0.640	0.610	0.640	0.600	0.640	2,896,000	1,755,680	0.6062	0.640	0.610	0.640	0.600	0.640	2,896,000	0.6062	4.92%
2018-11-12	0	0.610	0.600	0.660	0.590	0.620	4,080,000	2,458,000	0.6025	0.610	0.600	0.660	0.590	0.620	4,080,000	0.6025	1.67%
2018-11-09	0	0.600	0.590	0.600	0.590	0.600	3,080,000	1,847,200	0.5997	0.600	0.590	0.600	0.590	0.600	3,080,000	0.5997	1.69%
2018-11-08	0	0.590	0.580	0.590	0.580	0.600	664,000	392,800	0.5916	0.590	0.580	0.590	0.580	0.600	664,000	0.5916	-1.67%
2018-11-07	0	0.600	0.590	0.610	0.590	0.620	6,080,000	3,678,960	0.6051	0.600	0.590	0.610	0.590	0.620	6,080,000	0.6051	-3.23%
2018-11-06	0	0.620	0.600	0.620	0.590	0.690	9,584,000	5,823,760	0.6077	0.620	0.600	0.620	0.590	0.690	9,584,000	0.6077	-10.14%
2018-11-05	0	0.690	0.690	0.730	0.690	0.760	288,000	203,360	0.7061	0.690	0.690	0.730	0.690	0.760	288,000	0.7061	-8.00%
2018-11-02	0	0.750	0.670	0.750	0.640	0.800	4,072,000	2,654,720	0.6519	0.750	0.670	0.750	0.640	0.800	4,072,000	0.6519	17.19%
2018-11-01	0	0.640	0.620	0.670	0.610	0.650	4,272,000	2,682,320	0.6279	0.640	0.620	0.670	0.610	0.650	4,272,000	0.6279	3.23%
2018-10-31	0	0.620	0.580	0.640	0.580	0.620	4,600,000	2,679,920	0.5826	0.620	0.580	0.640	0.580	0.620	4,600,000	0.5826	5.08%
2018-10-30	0	0.590	0.570	0.600	0.590	0.590	3,000,000	1,770,000	0.5900	0.590	0.570	0.600	0.590	0.590	3,000,000	0.5900	-1.67%
2018-10-29	0	0.600	0.570	0.600	0.580	0.600	312,000	181,120	0.5805	0.600	0.570	0.600	0.580	0.600	312,000	0.5805	3.45%
2018-10-26	0	0.580	0.570	0.590	0.570	0.590	984,000	565,200	0.5744	0.580	0.570	0.590	0.570	0.590	984,000	0.5744	0.00%
2018-10-25	0	0.580	0.570	0.580	0.560	0.580	46,228,000	26,342,440	0.5698	0.580	0.570	0.580	0.560	0.580	46,228,000	0.5698	1.75%
2018-10-24	0	0.570	0.570	0.590	0.570	0.570	1,698,000	967,780	0.5700	0.570	0.570	0.590	0.570	0.570	1,698,000	0.5700	-1.72%
2018-10-23	0	0.580	0.560	0.590	0.580	0.580	16,000,000	9,280,000	0.5800	0.580	0.560	0.590	0.580	0.580	16,000,000	0.5800	1.75%
2018-10-22	0	0.570	0.560	0.580	0.570	0.570	1,992,000	1,135,440	0.5700	0.570	0.560	0.580	0.570	0.570	1,992,000	0.5700	-1.72%
2018-10-19	0	0.580	0.570	0.580	0.570	0.600	20,240,000	12,096,800	0.5977	0.580	0.570	0.580	0.570	0.600	20,240,000	0.5977	0.00%
2018-10-18	0	0.580	0.570	0.590	0.570	0.600	1,800,000	1,054,880	0.5860	0.580	0.570	0.590	0.570	0.600	1,800,000	0.5860	0.00%
2018-10-16	0	0.580	0.570	0.600	0.580	0.580	104,000	60,320	0.5800	0.580	0.570	0.600	0.580	0.580	104,000	0.5800	0.00%
2018-10-15	0	0.580	0.570	0.600	0.580	0.600	3,136,000	1,880,560	0.5997	0.580	0.570	0.600	0.580	0.600	3,136,000	0.5997	1.75%
2018-10-12	0	0.570	0.570	0.580	0.570	0.600	248,000	146,080	0.5890	0.570	0.570	0.580	0.570	0.600	248,000	0.5890	-5.00%
2018-10-11	0	0.600	0.560	0.600	0.550	0.600	800,000	471,040	0.5888	0.600	0.560	0.600	0.550	0.600	800,000	0.5888	-1.64%
2018-10-10	0	0.610	0.570	0.610	0.590	0.610	40,000	24,240	0.6060	0.610	0.570	0.610	0.590	0.610	40,000	0.6060	3.39%
2018-10-09	0	0.590	0.570	0.590	-	-	0	0	-	0.590	0.570	0.590	-	-	0	-	0.00%
2018-10-08	0	0.590	0.580	0.610	0.590	0.590	16,000	9,440	0.5900	0.590	0.580	0.610	0.590	0.590	16,000	0.5900	-3.28%
2018-10-05	0	0.610	0.580	0.610	-	-	0	0	-	0.610	0.580	0.610	-	-	0	-	0.00%
2018-10-04	0	0.610	0.600	0.610	0.550	0.640	44,744,000	27,327,520	0.6108	0.610	0.600	0.610	0.550	0.640	44,744,000	0.6108	1.67%
2018-10-03	0	0.600	0.590	0.610	0.590	0.630	33,520,000	20,218,240	0.6032	0.600	0.590	0.610	0.590	0.630	33,520,000	0.6032	3.45%
2018-10-02	0	0.580	0.580	0.600	0.580	0.580	24,000	13,920	0.5800	0.580	0.580	0.600	0.580	0.580	24,000	0.5800	-3.33%
2018-09-28	0	0.600	0.580	0.600	0.590	0.600	408,000	240,800	0.5902	0.600	0.580	0.600	0.590	0.600	408,000	0.5902	0.00%
2018-09-27	0	0.600	0.590	0.600	0.590	0.610	2,664,000	1,615,520	0.6064	0.600	0.590	0.600	0.590	0.610	2,664,000	0.6064	0.00%
2018-09-26	0	0.600	0.590	0.600	0.590	0.600	104,000	62,240	0.5985	0.600	0.590	0.600	0.590	0.600	104,000	0.5985	-1.64%
2018-09-24	0	0.610	0.600	0.620	0.610	0.620	224,000	138,720	0.6193	0.610	0.600	0.620	0.610	0.620	224,000	0.6193	-3.17%
2018-09-21	0	0.630	0.620	0.640	0.620	0.670	60,488,000	30,311,280	0.5011	0.630	0.620	0.640	0.620	0.670	60,488,000	0.5011	-3.08%
2018-09-20	0	0.650	0.630	0.650	0.610	0.660	3,224,000	2,025,120	0.6281	0.650	0.630	0.650	0.610	0.660	3,224,000	0.6281	3.17%
2018-09-19	0	0.630	0.630	0.650	0.610	0.650	49,064,000	31,851,440	0.6492	0.630	0.630	0.650	0.610	0.650	49,064,000	0.6492	-1.56%
2018-09-18	0	0.640	0.640	0.670	0.630	0.670	1,992,000	1,287,120	0.6461	0.640	0.640	0.670	0.630	0.670	1,992,000	0.6461	0.00%
2018-09-17	0	0.640	0.640	0.650	0.600	0.680	1,312,000	832,400	0.6345	0.640	0.640	0.650	0.600	0.680	1,312,000	0.6345	3.23%
2018-09-14	0	0.620	0.600	0.620	0.580	0.620	1,224,000	733,200	0.5990	0.620	0.600	0.620	0.580	0.620	1,224,000	0.5990	5.08%
2018-09-13	0	0.590	0.590	0.600	0.590	0.630	192,000	118,720	0.6183	0.590	0.590	0.600	0.590	0.630	192,000	0.6183	-6.35%
2018-09-12	0	0.630	0.570	0.630	0.630	0.630	8,000	5,040	0.6300	0.630	0.570	0.630	0.630	0.630	8,000	0.6300	5.00%
2018-09-11	0	0.600	0.570	0.640	0.570	0.600	4,000,000	2,374,640	0.5937	0.600	0.570	0.640	0.570	0.600	4,000,000	0.5937	5.26%
2018-09-10	0	0.570	0.560	0.580	0.570	0.570	16,000	9,120	0.5700	0.570	0.560	0.580	0.570	0.570	16,000	0.5700	-1.72%
2018-09-07	0	0.580	0.570	0.600	0.520	0.600	37,768,000	21,355,840	0.5654	0.580	0.570	0.600	0.520	0.600	37,768,000	0.5654	1.75%
2018-09-06	0	0.570	0.560	0.580	0.570	0.570	648,000	369,360	0.5700	0.570	0.560	0.580	0.570	0.570	648,000	0.5700	-1.72%
2018-09-05	0	0.580	0.570	0.590	0.580	0.590	1,592,000	924,160	0.5805	0.580	0.570	0.590	0.580	0.590	1,592,000	0.5805	0.00%
2018-09-04	0	0.580	0.560	0.580	-	-	0	0	-	0.580	0.560	0.580	-	-	0	-	0.00%
2018-09-03	0	0.580	0.560	0.580	0.570	0.580	224,000	128,480	0.5736	0.580	0.560	0.580	0.570	0.580	224,000	0.5736	0.00%
2018-08-31	0	0.580	0.550	0.580	0.570	0.580	840,000	479,520	0.5709	0.580	0.550	0.580	0.570	0.580	840,000	0.5709	0.00%
2018-08-30	0	0.580	0.560	0.580	-	-	0	0	-	0.580	0.560	0.580	-	-	0	-	0.00%
2018-08-29	0	0.580	0.570	0.580	0.570	0.580	64,000	36,880	0.5763	0.580	0.570	0.580	0.570	0.580	64,000	0.5763	0.00%
2018-08-28	0	0.580	0.560	0.580	-	-	0	0	-	0.580	0.560	0.580	-	-	0	-	0.00%
2018-08-27	0	0.580	0.560	0.580	0.570	0.600	2,736,000	1,594,000	0.5826	0.580	0.560	0.580	0.570	0.600	2,736,000	0.5826	0.00%
2018-08-24	0	0.580	0.570	0.590	0.570	0.580	320,000	185,120	0.5785	0.580	0.570	0.590	0.570	0.580	320,000	0.5785	0.00%
2018-08-23	0	0.580	0.570	0.580	0.580	0.600	1,504,000	879,760	0.5849	0.580	0.570	0.580	0.580	0.600	1,504,000	0.5849	0.00%
2018-08-22	0	0.580	0.570	0.580	0.570	0.600	1,486,000	868,700	0.5846	0.580	0.570	0.580	0.570	0.600	1,486,000	0.5846	0.00%
2018-08-21	0	0.580	0.570	0.600	0.580	0.600	912,000	538,240	0.5902	0.580	0.570	0.600	0.580	0.600	912,000	0.5902	1.75%
2018-08-20	0	0.570	0.570	0.610	0.570	0.570	14,000	7,800	0.5571	0.570	0.570	0.610	0.570	0.570	14,000	0.5571	-3.39%
2018-08-17	0	0.590	0.570	0.640	0.590	0.590	80,000	47,200	0.5900	0.590	0.570	0.640	0.590	0.590	80,000	0.5900	-1.67%
2018-08-16	0	0.600	0.580	0.610	0.570	0.600	1,816,000	1,071,520	0.5900	0.600	0.580	0.610	0.570	0.600	1,816,000	0.5900	1.69%
2018-08-15	0	0.590	0.560	0.590	0.580	0.590	128,000	75,040	0.5863	0.590	0.560	0.590	0.580	0.590	128,000	0.5863	3.51%
2018-08-14	0	0.570	0.560	0.580	0.570	0.570	916,000	521,960	0.5698	0.570	0.560	0.580	0.570	0.570	916,000	0.5698	-1.72%
2018-08-13	0	0.580	0.570	0.580	0.560	0.590	1,544,000	894,400	0.5793	0.580	0.570	0.580	0.560	0.590	1,544,000	0.5793	0.00%
2018-08-10	0	0.580	0.570	0.580	0.560	0.590	512,000	293,280	0.5728	0.580	0.570	0.580	0.560	0.590	512,000	0.5728	0.00%
2018-08-09	0	0.580	0.560	0.590	0.580	0.580	64,000	37,120	0.5800	0.580	0.560	0.590	0.580	0.580	64,000	0.5800	-1.69%
2018-08-08	0	0.590	0.590	0.600	0.590	0.600	1,264,000	757,680	0.5994	0.590	0.590	0.600	0.590	0.600	1,264,000	0.5994	-3.28%
2018-08-07	0	0.610	0.600	0.610	0.590	0.620	4,072,000	2,476,400	0.6082	0.610	0.600	0.610	0.590	0.620	4,072,000	0.6082	-3.17%
2018-08-06	0	0.630	0.610	0.640	0.590	0.630	3,456,000	2,110,640	0.6107	0.630	0.610	0.640	0.590	0.630	3,456,000	0.6107	0.00%
2018-08-03	0	0.630	0.610	0.640	0.610	0.630	480,000	298,480	0.6218	0.630	0.610	0.640	0.610	0.630	480,000	0.6218	0.00%
2018-08-02	0	0.630	0.610	0.640	0.600	0.650	1,720,000	1,077,200	0.6263	0.630	0.610	0.640	0.600	0.650	1,720,000	0.6263	-4.55%
2018-08-01	0	0.660	0.630	0.670	0.580	0.680	7,512,000	4,621,840	0.6153	0.660	0.630	0.670	0.580	0.680	7,512,000	0.6153	10.00%
2018-07-31	0	0.600	0.570	0.600	-	-	0	0	-	0.600	0.570	0.600	-	-	0	-	0.00%
2018-07-30	0	0.600	0.570	0.600	-	-	0	0	-	0.600	0.570	0.600	-	-	0	-	0.00%
2018-07-27	0	0.600	0.570	0.600	0.600	0.650	2,024,000	1,237,920	0.6116	0.600	0.570	0.600	0.600	0.650	2,024,000	0.6116	0.00%
2018-07-26	0	0.600	0.600	0.610	0.600	0.600	872,000	523,200	0.6000	0.600	0.600	0.610	0.600	0.600	872,000	0.6000	0.00%
2018-07-25	0	0.600	0.580	0.600	0.600	0.610	880,000	536,720	0.6099	0.600	0.580	0.600	0.600	0.610	880,000	0.6099	-3.23%
2018-07-24	0	0.620	0.610	0.620	0.610	0.630	1,376,000	855,520	0.6217	0.620	0.610	0.620	0.610	0.630	1,376,000	0.6217	-1.59%
2018-07-23	0	0.630	0.620	0.650	0.620	0.630	272,000	170,080	0.6253	0.630	0.620	0.650	0.620	0.630	272,000	0.6253	-1.56%
2018-07-20	0	0.640	0.620	0.640	0.610	0.640	3,008,000	1,908,880	0.6346	0.640	0.620	0.640	0.610	0.640	3,008,000	0.6346	6.67%
2018-07-19	0	0.600	0.600	0.610	0.600	0.610	312,000	187,600	0.6013	0.600	0.600	0.610	0.600	0.610	312,000	0.6013	-4.76%
2018-07-18	0	0.630	0.600	0.650	0.580	0.630	3,600,000	2,142,000	0.5950	0.630	0.600	0.650	0.580	0.630	3,600,000	0.5950	0.00%
2018-07-17	0	0.630	0.610	0.630	0.630	0.650	504,000	320,640	0.6362	0.630	0.610	0.630	0.630	0.650	504,000	0.6362	-3.08%
2018-07-16	0	0.650	0.640	0.650	0.630	0.710	3,408,000	2,244,000	0.6585	0.650	0.640	0.650	0.630	0.710	3,408,000	0.6585	0.00%
2018-07-13	0	0.650	0.630	0.650	0.640	0.650	3,584,000	2,325,120	0.6488	0.650	0.630	0.650	0.640	0.650	3,584,000	0.6488	-1.52%
2018-07-12	0	0.660	0.640	0.670	0.630	0.710	7,280,000	4,748,160	0.6522	0.660	0.640	0.670	0.630	0.710	7,280,000	0.6522	-2.94%
2018-07-11	0	0.680	0.610	0.690	0.620	0.680	6,152,000	3,998,160	0.6499	0.680	0.610	0.690	0.620	0.680	6,152,000	0.6499	1.49%
2018-07-10	0	0.670	0.640	0.680	0.670	0.680	22,248,000	14,908,640	0.6701	0.670	0.640	0.680	0.670	0.680	22,248,000	0.6701	0.00%
2018-07-09	0	0.670	0.630	0.670	0.670	0.670	16,000	10,720	0.6700	0.670	0.630	0.670	0.670	0.670	16,000	0.6700	-2.90%
2018-07-06	0	0.690	0.660	0.700	0.650	0.690	47,728,000	31,071,040	0.6510	0.690	0.660	0.700	0.650	0.690	47,728,000	0.6510	1.47%
2018-07-05	0	0.680	0.620	0.690	0.680	0.680	224,000	152,320	0.6800	0.680	0.620	0.690	0.680	0.680	224,000	0.6800	1.49%
2018-07-04	0	0.670	0.620	0.670	0.610	0.670	72,000	46,800	0.6500	0.670	0.620	0.670	0.610	0.670	72,000	0.6500	0.00%
2018-07-03	0	0.670	0.650	0.680	0.650	0.670	220,000	145,120	0.6596	0.670	0.650	0.680	0.650	0.670	220,000	0.6596	0.00%
2018-06-29	0	0.670	0.650	0.680	0.670	0.710	936,000	648,880	0.6932	0.670	0.650	0.680	0.670	0.710	936,000	0.6932	-1.47%
2018-06-28	0	0.680	0.670	0.680	0.650	0.700	416,000	283,280	0.6810	0.680	0.670	0.680	0.650	0.700	416,000	0.6810	0.00%
2018-06-27	0	0.680	0.640	0.680	-	-	8,000	5,360	0.6700	0.680	0.640	0.680	-	-	8,000	0.6700	-1.45%
2018-06-26	0	0.690	0.690	0.710	0.680	0.710	1,520,000	1,061,040	0.6981	0.690	0.690	0.710	0.680	0.710	1,520,000	0.6981	-1.43%
2018-06-25	0	0.700	0.690	0.720	0.690	0.730	1,008,000	718,960	0.7133	0.700	0.690	0.720	0.690	0.730	1,008,000	0.7133	0.00%
2018-06-22	0	0.700	0.700	0.710	0.690	0.730	768,000	541,600	0.7052	0.700	0.700	0.710	0.690	0.730	768,000	0.7052	-2.78%
2018-06-21	0	0.720	0.690	0.720	0.690	0.720	2,232,000	1,569,120	0.7030	0.720	0.690	0.720	0.690	0.720	2,232,000	0.7030	0.00%
2018-06-20	0	0.720	0.650	0.720	0.690	0.730	6,200,000	4,512,320	0.7278	0.720	0.650	0.720	0.690	0.730	6,200,000	0.7278	5.88%
2018-06-19	0	0.680	0.680	0.690	0.680	0.700	144,000	99,440	0.6906	0.680	0.680	0.690	0.680	0.700	144,000	0.6906	-2.86%
2018-06-15	0	0.700	0.650	0.700	0.680	0.700	1,992,000	1,375,120	0.6903	0.700	0.650	0.700	0.680	0.700	1,992,000	0.6903	2.94%
2018-06-14	0	0.680	0.660	0.680	0.700	0.700	24,000	16,800	0.7000	0.680	0.660	0.680	0.700	0.700	24,000	0.7000	0.00%
2018-06-13	0	0.680	0.650	0.680	-	-	0	0	-	0.680	0.650	0.680	-	-	0	-	-2.86%
2018-06-12	0	0.700	0.650	0.700	-	-	0	0	-	0.700	0.650	0.700	-	-	0	-	0.00%
2018-06-11	0	0.700	0.650	0.700	0.650	0.700	198,000	135,640	0.6851	0.700	0.650	0.700	0.650	0.700	198,000	0.6851	1.45%
2018-06-08	0	0.690	0.670	0.700	0.670	0.690	592,000	404,560	0.6834	0.690	0.670	0.700	0.670	0.690	592,000	0.6834	0.00%
2018-06-07	0	0.690	0.680	0.700	0.690	0.720	360,000	254,240	0.7062	0.690	0.680	0.700	0.690	0.720	360,000	0.7062	-1.43%
2018-06-06	0	0.700	0.680	0.700	0.700	0.750	680,000	502,560	0.7391	0.700	0.680	0.700	0.700	0.750	680,000	0.7391	-5.41%
2018-06-05	0	0.740	0.700	0.750	0.690	0.740	336,000	239,680	0.7133	0.740	0.700	0.750	0.690	0.740	336,000	0.7133	5.71%
2018-06-04	0	0.700	0.650	0.700	0.730	0.730	8,000	5,840	0.7300	0.700	0.650	0.700	0.730	0.730	8,000	0.7300	0.00%
2018-06-01	0	0.700	0.670	0.700	0.650	0.720	144,000	102,480	0.7117	0.700	0.670	0.700	0.650	0.720	144,000	0.7117	0.00%
2018-05-31	0	0.700	0.690	0.700	0.670	0.710	2,168,000	1,514,800	0.6987	0.700	0.690	0.700	0.670	0.710	2,168,000	0.6987	12.90%
2018-05-30	0	0.620	0.620	0.670	0.620	0.700	160,000	103,360	0.6460	0.620	0.620	0.670	0.620	0.700	160,000	0.6460	-7.46%
2018-05-29	0	0.670	0.630	0.710	0.670	0.700	176,000	119,360	0.6782	0.670	0.630	0.710	0.670	0.700	176,000	0.6782	-2.90%
2018-05-28	0	0.690	0.690	0.700	0.690	0.710	1,032,000	726,000	0.7035	0.690	0.690	0.700	0.690	0.710	1,032,000	0.7035	-9.21%
2018-05-25	0	0.760	0.720	0.770	0.710	0.770	504,000	377,280	0.7486	0.760	0.720	0.770	0.710	0.770	504,000	0.7486	7.04%
2018-05-24	0	0.710	0.710	0.740	0.700	0.830	472,000	347,280	0.7358	0.710	0.710	0.740	0.700	0.830	472,000	0.7358	-7.79%
2018-05-23	0	0.770	0.740	0.800	0.770	0.790	544,000	427,280	0.7854	0.770	0.740	0.800	0.770	0.790	544,000	0.7854	-1.28%
2018-05-21	0	0.780	0.750	0.790	0.750	0.840	1,976,000	1,559,440	0.7892	0.780	0.750	0.790	0.750	0.840	1,976,000	0.7892	5.41%
2018-05-18	0	0.740	0.700	0.740	0.700	0.750	5,200,000	3,695,840	0.7107	0.740	0.700	0.740	0.700	0.750	5,200,000	0.7107	2.78%
2018-05-17	0	0.720	0.690	0.730	0.690	0.820	893,000	662,000	0.7413	0.720	0.690	0.730	0.690	0.820	893,000	0.7413	-8.86%
2018-05-16	0	0.790	0.750	0.790	0.750	0.820	1,104,000	867,200	0.7855	0.790	0.750	0.790	0.750	0.820	1,104,000	0.7855	5.33%
2018-05-15	0	0.750	0.680	0.750	0.700	0.750	3,272,000	2,301,040	0.7033	0.750	0.680	0.750	0.700	0.750	3,272,000	0.7033	4.17%
2018-05-14	0	0.720	0.650	0.730	0.650	0.740	168,000	122,480	0.7290	0.720	0.650	0.730	0.650	0.740	168,000	0.7290	2.86%
2018-05-11	0	0.700	0.690	0.730	0.550	0.730	1,512,000	979,360	0.6477	0.700	0.690	0.730	0.550	0.730	1,512,000	0.6477	18.64%
2018-05-10	0	0.590	0.580	0.590	0.580	0.600	704,000	410,400	0.5830	0.590	0.580	0.590	0.580	0.600	704,000	0.5830	0.00%
2018-05-09	0	0.590	0.580	0.600	0.580	0.600	568,000	336,640	0.5927	0.590	0.580	0.600	0.580	0.600	568,000	0.5927	-1.67%
2018-05-08	0	0.600	0.600	0.620	0.600	0.600	200,000	120,000	0.6000	0.600	0.600	0.620	0.600	0.600	200,000	0.6000	0.00%
2018-05-07	0	0.600	0.600	0.660	0.600	0.610	264,000	160,640	0.6085	0.600	0.600	0.660	0.600	0.610	264,000	0.6085	-6.25%
2018-05-04	0	0.640	0.600	0.640	0.640	0.640	8,000	5,120	0.6400	0.640	0.600	0.640	0.640	0.640	8,000	0.6400	1.59%
2018-05-03	0	0.630	0.610	0.630	0.580	0.630	5,152,000	3,141,840	0.6098	0.630	0.610	0.630	0.580	0.630	5,152,000	0.6098	1.61%
2018-05-02	0	0.620	0.610	0.630	0.610	0.640	272,000	169,200	0.6221	0.620	0.610	0.630	0.610	0.640	272,000	0.6221	3.33%
2018-04-30	0	0.600	0.550	0.620	0.580	0.600	88,000	52,000	0.5909	0.600	0.550	0.620	0.580	0.600	88,000	0.5909	1.69%
2018-04-27	0	0.590	0.590	0.620	0.590	0.600	15,280,000	9,165,200	0.5998	0.590	0.590	0.620	0.590	0.600	15,280,000	0.5998	1.72%
2018-04-26	0	0.580	0.580	0.600	0.580	0.600	80,000	47,200	0.5900	0.580	0.580	0.600	0.580	0.600	80,000	0.5900	-4.92%
2018-04-25	0	0.610	0.610	0.630	0.600	0.610	448,000	272,800	0.6089	0.610	0.610	0.630	0.600	0.610	448,000	0.6089	0.00%
2018-04-24	0	0.610	0.600	0.610	0.610	0.630	800,000	500,720	0.6259	0.610	0.600	0.610	0.610	0.630	800,000	0.6259	-1.61%
2018-04-23	0	0.620	0.620	0.650	0.620	0.640	512,000	324,880	0.6345	0.620	0.620	0.650	0.620	0.640	512,000	0.6345	-4.62%
2018-04-20	0	0.650	0.630	0.660	-	-	0	0	-	0.650	0.630	0.660	-	-	0	-	0.00%
2018-04-19	0	0.650	0.630	0.650	0.650	0.650	192,000	124,800	0.6500	0.650	0.630	0.650	0.650	0.650	192,000	0.6500	0.00%
2018-04-18	0	0.650	0.650	0.670	-	-	0	0	-	0.650	0.650	0.670	-	-	0	-	0.00%
2018-04-17	0	0.650	0.650	0.700	0.650	0.650	192,000	124,800	0.6500	0.650	0.650	0.700	0.650	0.650	192,000	0.6500	-5.80%
2018-04-16	0	0.690	0.660	0.690	0.660	0.700	10,072,000	6,948,480	0.6899	0.690	0.660	0.690	0.660	0.700	10,072,000	0.6899	-2.82%
2018-04-13	0	0.710	0.670	0.750	-	-	0	0	-	0.710	0.670	0.750	-	-	0	-	0.00%
2018-04-12	0	0.710	0.710	0.740	0.710	0.710	352,000	249,920	0.7100	0.710	0.710	0.740	0.710	0.710	352,000	0.7100	-1.39%
2018-04-11	0	0.720	0.720	0.750	0.710	0.770	656,000	483,040	0.7363	0.720	0.720	0.750	0.710	0.770	656,000	0.7363	-2.70%
2018-04-10	0	0.740	0.720	0.740	0.720	0.800	3,080,000	2,304,880	0.7483	0.740	0.720	0.740	0.720	0.800	3,080,000	0.7483	2.78%
2018-04-09	0	0.720	0.670	0.720	0.670	0.750	569,000	403,760	0.7096	0.720	0.670	0.720	0.670	0.750	569,000	0.7096	2.86%
2018-04-06	0	0.700	0.670	0.700	0.620	0.720	3,160,000	2,060,000	0.6519	0.700	0.670	0.700	0.620	0.720	3,160,000	0.6519	2.94%
2018-04-04	0	0.680	0.640	0.690	0.610	0.680	17,728,000	11,185,840	0.6310	0.680	0.640	0.690	0.610	0.680	17,728,000	0.6310	1.49%
2018-04-03	0	0.670	0.640	0.670	0.620	0.680	2,864,000	1,808,720	0.6315	0.670	0.640	0.670	0.620	0.680	2,864,000	0.6315	4.69%
2018-03-29	0	0.640	0.630	0.690	0.620	0.700	7,252,000	4,526,600	0.6242	0.640	0.630	0.690	0.620	0.700	7,252,000	0.6242	0.00%
2018-03-28	0	0.640	0.640	0.650	0.640	0.650	528,000	342,720	0.6491	0.640	0.640	0.650	0.640	0.650	528,000	0.6491	0.00%
2018-03-27	0	0.640	0.620	0.640	0.640	0.640	6,000,000	3,840,000	0.6400	0.640	0.620	0.640	0.640	0.640	6,000,000	0.6400	0.00%
2018-03-26	0	0.640	0.620	0.650	0.610	0.640	808,000	510,160	0.6314	0.640	0.620	0.650	0.610	0.640	808,000	0.6314	-1.54%
2018-03-23	0	0.650	0.620	0.660	0.610	0.650	792,000	491,520	0.6206	0.650	0.620	0.660	0.610	0.650	792,000	0.6206	4.84%
2018-03-22	0	0.620	0.620	0.650	0.620	0.680	3,432,000	2,173,840	0.6334	0.620	0.620	0.650	0.620	0.680	3,432,000	0.6334	0.00%
2018-03-21	0	0.620	0.620	0.640	0.620	0.660	3,424,000	2,214,320	0.6467	0.620	0.620	0.640	0.620	0.660	3,424,000	0.6467	-4.62%
2018-03-20	0	0.650	0.610	0.670	0.600	0.660	7,008,000	4,388,080	0.6262	0.650	0.610	0.670	0.600	0.660	7,008,000	0.6262	0.00%
2018-03-19	0	0.650	0.580	0.690	-	-	12,040,000	7,826,000	0.6500	0.650	0.580	0.690	-	-	12,040,000	0.6500	0.00%
2018-03-16	0	0.650	0.590	0.650	-	-	0	0	-	0.650	0.590	0.650	-	-	0	-	0.00%
2018-03-15	0	0.650	0.590	0.650	-	-	0	0	-	0.650	0.590	0.650	-	-	0	-	0.00%
2018-03-14	0	0.650	0.610	0.650	-	-	0	0	-	0.650	0.610	0.650	-	-	0	-	0.00%
2018-03-13	0	0.650	0.610	0.670	0.650	0.650	72,000	46,800	0.6500	0.650	0.610	0.670	0.650	0.650	72,000	0.6500	1.56%
2018-03-12	0	0.640	0.590	0.650	0.640	0.640	720,000	460,800	0.6400	0.640	0.590	0.650	0.640	0.640	720,000	0.6400	-1.54%
2018-03-09	0	0.650	0.600	0.660	0.650	0.650	112,000	72,800	0.6500	0.650	0.600	0.660	0.650	0.650	112,000	0.6500	0.00%
2018-03-08	0	0.650	0.620	0.650	-	-	0	0	-	0.650	0.620	0.650	-	-	0	-	0.00%
2018-03-07	0	0.650	0.620	0.650	-	-	0	0	-	0.650	0.620	0.650	-	-	0	-	0.00%
2018-03-06	0	0.650	0.620	0.680	0.650	0.650	56,000	36,400	0.6500	0.650	0.620	0.680	0.650	0.650	56,000	0.6500	0.00%
2018-03-05	0	0.650	0.600	0.650	-	-	0	0	-	0.650	0.600	0.650	-	-	0	-	-1.52%
2018-03-02	0	0.660	0.600	0.680	0.650	0.660	40,500,000	26,729,360	0.6600	0.660	0.600	0.680	0.650	0.660	40,500,000	0.6600	1.54%
2018-03-01	0	0.650	0.630	0.650	0.650	0.650	80,000	52,000	0.6500	0.650	0.630	0.650	0.650	0.650	80,000	0.6500	0.00%
2018-02-28	0	0.650	0.630	0.700	0.650	0.650	96,000	62,400	0.6500	0.650	0.630	0.700	0.650	0.650	96,000	0.6500	1.56%
2018-02-27	0	0.640	0.620	0.650	0.640	0.640	1,040,000	665,600	0.6400	0.640	0.620	0.650	0.640	0.640	1,040,000	0.6400	0.00%
2018-02-26	0	0.640	0.600	0.640	-	-	0	0	-	0.640	0.600	0.640	-	-	0	-	0.00%
2018-02-23	0	0.640	0.630	0.660	0.640	0.650	48,000	30,960	0.6450	0.640	0.630	0.660	0.640	0.650	48,000	0.6450	-4.48%
2018-02-22	0	0.670	0.630	0.670	0.670	0.670	40,000	26,800	0.6700	0.670	0.630	0.670	0.670	0.670	40,000	0.6700	0.00%
2018-02-21	0	0.670	0.650	0.670	0.640	0.680	2,712,000	1,787,120	0.6590	0.670	0.650	0.670	0.640	0.680	2,712,000	0.6590	3.08%
2018-02-20	0	0.650	0.600	0.650	0.640	0.650	80,000	51,920	0.6490	0.650	0.600	0.650	0.640	0.650	80,000	0.6490	1.56%
2018-02-15	0	0.640	0.600	0.650	0.600	0.640	288,000	182,800	0.6347	0.640	0.600	0.650	0.600	0.640	288,000	0.6347	0.00%
2018-02-14	0	0.640	0.600	0.640	0.590	0.640	13,504,000	8,235,120	0.6098	0.640	0.600	0.640	0.590	0.640	13,504,000	0.6098	3.23%
2018-02-13	0	0.620	0.570	0.620	0.620	0.620	200,000	124,000	0.6200	0.620	0.570	0.620	0.620	0.620	200,000	0.6200	0.00%
2018-02-12	0	0.620	0.570	0.640	-	-	0	0	-	0.620	0.570	0.640	-	-	0	-	0.00%
2018-02-09	0	0.620	0.560	0.620	0.560	0.620	812,000	501,800	0.6180	0.620	0.560	0.620	0.560	0.620	812,000	0.6180	-3.12%
2018-02-08	0	0.640	0.600	0.640	-	-	0	0	-	0.640	0.600	0.640	-	-	0	-	-1.54%
2018-02-07	0	0.650	0.570	0.650	0.600	0.650	264,000	171,120	0.6482	0.650	0.570	0.650	0.600	0.650	264,000	0.6482	0.00%
2018-02-06	0	0.650	0.590	0.650	0.495	0.650	18,592,100	11,095,864	0.5968	0.650	0.590	0.650	0.495	0.650	18,592,100	0.5968	12.07%
2018-02-05	0	0.580	0.550	0.580	0.590	0.590	40,000	23,600	0.5900	0.580	0.550	0.580	0.590	0.590	40,000	0.5900	-3.33%
2018-02-02	0	0.600	0.570	0.610	0.600	0.610	136,000	82,640	0.6076	0.600	0.570	0.610	0.600	0.610	136,000	0.6076	-1.64%
2018-02-01	0	0.610	0.610	0.630	0.600	0.610	136,000	82,320	0.6053	0.610	0.610	0.630	0.600	0.610	136,000	0.6053	-7.58%
2018-01-31	0	0.660	0.630	0.660	0.630	0.660	120,000	76,800	0.6400	0.660	0.630	0.660	0.630	0.660	120,000	0.6400	0.00%
2018-01-30	0	0.660	0.650	0.660	0.620	0.670	240,000	154,720	0.6447	0.660	0.650	0.660	0.620	0.670	240,000	0.6447	-2.94%
2018-01-29	0	0.680	0.660	0.680	0.680	0.680	80,000	54,400	0.6800	0.680	0.660	0.680	0.680	0.680	80,000	0.6800	0.00%
2018-01-26	0	0.680	0.670	0.680	0.660	0.680	720,000	482,480	0.6701	0.680	0.670	0.680	0.660	0.680	720,000	0.6701	1.49%
2018-01-25	0	0.670	0.650	0.670	0.670	0.670	16,000	10,720	0.6700	0.670	0.650	0.670	0.670	0.670	16,000	0.6700	0.00%
2018-01-24	0	0.670	0.650	0.670	0.670	0.670	32,000	21,440	0.6700	0.670	0.650	0.670	0.670	0.670	32,000	0.6700	0.00%
2018-01-23	0	0.670	0.650	0.680	0.630	0.670	56,000	36,560	0.6529	0.670	0.650	0.680	0.630	0.670	56,000	0.6529	3.08%
2018-01-22	0	0.650	0.650	0.670	0.650	0.650	8,000	5,200	0.6500	0.650	0.650	0.670	0.650	0.650	8,000	0.6500	-2.99%
2018-01-19	0	0.670	0.640	0.670	0.670	0.670	256,000	171,520	0.6700	0.670	0.640	0.670	0.670	0.670	256,000	0.6700	0.00%
2018-01-18	0	0.670	0.620	0.670	-	-	0	0	-	0.670	0.620	0.670	-	-	0	-	0.00%
2018-01-17	0	0.670	0.650	0.670	-	-	0	0	-	0.670	0.650	0.670	-	-	0	-	0.00%
2018-01-16	0	0.670	0.650	0.670	-	-	0	0	-	0.670	0.650	0.670	-	-	0	-	0.00%
2018-01-15	0	0.670	0.660	0.680	0.660	0.670	48,000	32,080	0.6683	0.670	0.660	0.680	0.660	0.670	48,000	0.6683	-1.47%
2018-01-12	0	0.680	0.660	0.700	-	-	0	0	-	0.680	0.660	0.700	-	-	0	-	0.00%
2018-01-11	0	0.680	0.660	0.700	-	-	0	0	-	0.680	0.660	0.700	-	-	0	-	0.00%
2018-01-10	0	0.680	0.660	0.690	0.660	0.680	112,000	74,480	0.6650	0.680	0.660	0.690	0.660	0.680	112,000	0.6650	1.49%
2018-01-09	0	0.670	0.660	0.670	0.670	0.690	32,000	21,680	0.6775	0.670	0.660	0.670	0.670	0.690	32,000	0.6775	0.00%
2018-01-08	0	0.670	0.660	0.680	0.670	0.680	224,000	152,080	0.6789	0.670	0.660	0.680	0.670	0.680	224,000	0.6789	-2.90%
2018-01-05	0	0.690	0.680	0.690	0.680	0.690	296,000	203,680	0.6881	0.690	0.680	0.690	0.680	0.690	296,000	0.6881	-2.82%
2018-01-04	0	0.710	0.690	0.710	0.690	0.710	520,000	365,040	0.7020	0.710	0.690	0.710	0.690	0.710	520,000	0.7020	-2.74%
2018-01-03	0	0.730	0.700	0.730	-	-	0	0	-	0.730	0.700	0.730	-	-	0	-	-1.35%
2018-01-02	0	0.740	0.710	0.740	-	-	0	0	-	0.740	0.710	0.740	-	-	0	-	-1.33%
2017-12-29	0	0.750	0.700	0.750	0.700	0.760	7,256,000	5,248,240	0.7233	0.750	0.700	0.750	0.700	0.760	7,256,000	0.7233	4.17%
2017-12-28	0	0.720	0.700	0.720	0.720	0.720	120,000	86,400	0.7200	0.720	0.700	0.720	0.720	0.720	120,000	0.7200	0.00%
2017-12-27	0	0.720	0.700	0.720	0.710	0.720	72,000	51,280	0.7122	0.720	0.700	0.720	0.710	0.720	72,000	0.7122	0.00%
2017-12-22	0	0.720	0.710	0.720	0.700	0.720	240,000	170,720	0.7113	0.720	0.710	0.720	0.700	0.720	240,000	0.7113	1.41%
2017-12-21	0	0.710	0.710	0.720	0.700	0.710	440,000	310,880	0.7065	0.710	0.710	0.720	0.700	0.710	440,000	0.7065	1.43%
2017-12-20	0	0.700	0.690	0.700	0.670	0.700	432,000	297,200	0.6880	0.700	0.690	0.700	0.670	0.700	432,000	0.6880	0.00%
2017-12-19	0	0.700	0.700	0.720	0.700	0.700	600,000	420,000	0.7000	0.700	0.700	0.720	0.700	0.700	600,000	0.7000	0.00%
2017-12-18	0	0.700	0.700	0.710	0.700	0.730	184,000	131,280	0.7135	0.700	0.700	0.710	0.700	0.730	184,000	0.7135	-2.78%
2017-12-15	0	0.720	0.710	0.720	0.690	0.720	4,920,000	3,460,000	0.7033	0.720	0.710	0.720	0.690	0.720	4,920,000	0.7033	0.00%
2017-12-14	0	0.720	0.700	0.730	0.700	0.720	1,216,000	867,600	0.7135	0.720	0.700	0.730	0.700	0.720	1,216,000	0.7135	2.86%
2017-12-13	0	0.700	0.690	0.700	0.690	0.720	216,000	149,360	0.6915	0.700	0.690	0.700	0.690	0.720	216,000	0.6915	1.45%
2017-12-12	0	0.690	0.690	0.710	0.690	0.710	248,000	173,600	0.7000	0.690	0.690	0.710	0.690	0.710	248,000	0.7000	0.00%
2017-12-11	0	0.690	0.690	0.700	0.690	0.710	632,000	441,280	0.6982	0.690	0.690	0.700	0.690	0.710	632,000	0.6982	-2.82%
2017-12-08	0	0.710	0.690	0.710	0.670	0.710	5,528,000	3,859,920	0.6982	0.710	0.690	0.710	0.670	0.710	5,528,000	0.6982	1.43%
2017-12-07	0	0.700	0.690	0.700	0.680	0.700	144,000	98,720	0.6856	0.700	0.690	0.700	0.680	0.700	144,000	0.6856	-1.41%
2017-12-06	0	0.710	0.700	0.710	0.690	0.710	656,000	460,400	0.7018	0.710	0.700	0.710	0.690	0.710	656,000	0.7018	0.00%
2017-12-05	0	0.710	0.710	0.730	0.700	0.700	96,000	67,200	0.7000	0.710	0.710	0.730	0.700	0.700	96,000	0.7000	0.00%
2017-12-04	0	0.710	0.710	0.720	0.710	0.710	288,000	204,480	0.7100	0.710	0.710	0.720	0.710	0.710	288,000	0.7100	-2.74%
2017-12-01	0	0.730	0.710	0.740	0.690	0.740	824,000	595,520	0.7227	0.730	0.710	0.740	0.690	0.740	824,000	0.7227	0.00%
2017-11-30	0	0.730	0.720	0.730	0.730	0.760	960,000	714,400	0.7442	0.730	0.720	0.730	0.730	0.760	960,000	0.7442	0.00%
2017-11-29	0	0.730	0.700	0.730	0.660	0.750	1,208,000	862,160	0.7137	0.730	0.700	0.730	0.660	0.750	1,208,000	0.7137	1.39%
2017-11-28	0	0.720	0.710	0.760	0.720	0.720	24,000	17,280	0.7200	0.720	0.710	0.760	0.720	0.720	24,000	0.7200	0.00%
2017-11-27	0	0.720	0.720	0.730	0.720	0.750	2,640,000	1,918,160	0.7266	0.720	0.720	0.730	0.720	0.750	2,640,000	0.7266	0.00%
2017-11-24	0	0.720	0.710	0.720	0.710	0.730	176,000	126,080	0.7164	0.720	0.710	0.720	0.710	0.730	176,000	0.7164	1.41%
2017-11-23	0	0.710	0.710	0.720	0.710	0.730	148,000	107,280	0.7249	0.710	0.710	0.720	0.710	0.730	148,000	0.7249	-2.74%
2017-11-22	0	0.730	0.720	0.730	0.730	0.740	96,000	70,880	0.7383	0.730	0.720	0.730	0.730	0.740	96,000	0.7383	-2.67%
2017-11-21	0	0.750	0.750	0.760	0.750	0.800	1,532,000	1,185,800	0.7740	0.750	0.750	0.760	0.750	0.800	1,532,000	0.7740	1.35%
2017-11-20	0	0.740	0.730	0.780	0.700	0.810	1,338,000	1,011,760	0.7562	0.740	0.730	0.780	0.700	0.810	1,338,000	0.7562	4.23%
2017-11-17	0	0.710	0.710	0.730	0.650	0.750	2,104,000	1,513,280	0.7192	0.710	0.710	0.730	0.650	0.750	2,104,000	0.7192	1.43%
2017-11-16	0	0.700	0.690	0.700	0.670	0.700	640,000	436,080	0.6814	0.700	0.690	0.700	0.670	0.700	640,000	0.6814	0.00%
2017-11-15	0	0.700	0.700	0.710	0.700	0.740	3,480,000	2,475,360	0.7113	0.700	0.700	0.710	0.700	0.740	3,480,000	0.7113	-4.11%
2017-11-14	0	0.730	0.720	0.730	-	-	0	0	-	0.730	0.720	0.730	-	-	0	-	-1.35%
2017-11-13	0	0.740	0.730	0.740	0.720	0.740	376,000	271,680	0.7226	0.740	0.730	0.740	0.720	0.740	376,000	0.7226	-1.33%
2017-11-10	0	0.750	0.730	0.760	0.720	0.770	1,164,000	872,400	0.7495	0.750	0.730	0.760	0.720	0.770	1,164,000	0.7495	0.00%
2017-11-09	0	0.750	0.720	0.750	0.710	0.760	696,000	516,320	0.7418	0.750	0.720	0.750	0.710	0.760	696,000	0.7418	2.74%
2017-11-08	0	0.730	0.730	0.740	0.710	0.750	488,000	352,880	0.7231	0.730	0.730	0.740	0.710	0.750	488,000	0.7231	-3.95%
2017-11-07	0	0.760	0.730	0.770	0.730	0.760	132,000	99,600	0.7545	0.760	0.730	0.770	0.730	0.760	132,000	0.7545	2.70%
2017-11-06	0	0.740	0.730	0.750	0.730	0.740	176,000	129,360	0.7350	0.740	0.730	0.750	0.730	0.740	176,000	0.7350	-1.33%
2017-11-03	0	0.750	0.720	0.750	0.720	0.800	1,568,000	1,186,880	0.7569	0.750	0.720	0.750	0.720	0.800	1,568,000	0.7569	0.00%
2017-11-02	0	0.750	0.710	0.750	0.730	0.760	256,000	192,080	0.7503	0.750	0.710	0.750	0.730	0.760	256,000	0.7503	2.74%
2017-11-01	0	0.730	0.730	0.740	0.720	0.750	373,000	275,430	0.7384	0.730	0.730	0.740	0.720	0.750	373,000	0.7384	2.82%
2017-10-31	0	0.710	0.700	0.730	0.690	0.750	11,352,000	8,071,840	0.7111	0.710	0.700	0.730	0.690	0.750	11,352,000	0.7111	1.43%
2017-10-30	0	0.700	0.690	0.700	0.690	0.700	20,114,000	14,079,420	0.7000	0.700	0.690	0.700	0.690	0.700	20,114,000	0.7000	0.00%
2017-10-27	0	0.700	0.700	0.730	0.690	0.800	1,408,000	1,031,520	0.7326	0.700	0.700	0.730	0.690	0.800	1,408,000	0.7326	1.45%
2017-10-26	0	0.690	0.680	0.690	0.690	0.700	16,000	11,120	0.6950	0.690	0.680	0.690	0.690	0.700	16,000	0.6950	-1.43%
2017-10-25	0	0.700	0.690	0.700	0.670	0.700	160,000	109,280	0.6830	0.700	0.690	0.700	0.670	0.700	160,000	0.6830	-1.41%
2017-10-24	0	0.710	0.690	0.740	-	-	0	0	-	0.710	0.690	0.740	-	-	0	-	0.00%
2017-10-23	0	0.710	0.700	0.740	0.710	0.710	24,000	17,040	0.7100	0.710	0.700	0.740	0.710	0.710	24,000	0.7100	-2.74%
2017-10-20	0	0.730	0.730	0.740	0.700	0.760	30,640,000	21,453,680	0.7002	0.730	0.730	0.740	0.700	0.760	30,640,000	0.7002	2.82%
2017-10-19	0	0.710	0.710	0.800	0.710	0.730	56,000	40,720	0.7271	0.710	0.710	0.800	0.710	0.730	56,000	0.7271	-4.05%
2017-10-18	0	0.740	0.720	0.740	-	-	0	0	-	0.740	0.720	0.740	-	-	0	-	0.00%
2017-10-17	0	0.740	0.720	0.750	0.730	0.740	1,064,000	786,720	0.7394	0.740	0.720	0.750	0.730	0.740	1,064,000	0.7394	0.00%
2017-10-16	0	0.740	0.720	0.740	-	-	0	0	-	0.740	0.720	0.740	-	-	0	-	-1.33%
2017-10-13	0	0.750	0.750	0.780	0.750	0.780	400,000	307,280	0.7682	0.750	0.750	0.780	0.750	0.780	400,000	0.7682	-8.54%
2017-10-12	0	0.820	0.800	0.820	0.650	0.850	3,798,000	2,845,280	0.7492	0.820	0.800	0.820	0.650	0.850	3,798,000	0.7492	17.14%
2017-10-11	0	0.700	0.670	0.700	0.690	0.700	3,224,000	2,255,840	0.6997	0.700	0.670	0.700	0.690	0.700	3,224,000	0.6997	0.00%
2017-10-10	0	0.700	0.690	0.710	0.690	0.710	7,416,000	5,192,080	0.7001	0.700	0.690	0.710	0.690	0.710	7,416,000	0.7001	-2.78%
2017-10-09	0	0.720	0.720	0.740	0.710	0.710	16,000	11,360	0.7100	0.720	0.720	0.740	0.710	0.710	16,000	0.7100	0.00%
2017-10-06	0	0.720	0.710	0.720	0.710	0.740	336,000	247,040	0.7352	0.720	0.710	0.720	0.710	0.740	336,000	0.7352	-2.70%
2017-10-04	0	0.740	0.700	0.750	-	-	0	0	-	0.740	0.700	0.750	-	-	0	-	0.00%
2017-10-03	0	0.740	0.680	0.740	0.750	0.750	512,000	384,000	0.7500	0.740	0.680	0.740	0.750	0.750	512,000	0.7500	2.78%
2017-09-29	0	0.720	0.710	0.720	0.720	0.730	3,016,000	2,201,520	0.7299	0.720	0.710	0.720	0.720	0.730	3,016,000	0.7299	-2.70%
2017-09-28	0	0.740	0.720	0.740	0.710	0.740	18,640,000	13,239,280	0.7103	0.740	0.720	0.740	0.710	0.740	18,640,000	0.7103	5.71%
2017-09-27	0	0.700	0.690	0.710	0.700	0.720	568,000	399,120	0.7027	0.700	0.690	0.710	0.700	0.720	568,000	0.7027	0.00%
2017-09-26	0	0.700	0.670	0.710	0.660	0.740	240,000	166,720	0.6947	0.700	0.670	0.710	0.660	0.740	240,000	0.6947	0.00%
2017-09-25	0	0.700	0.690	0.720	0.700	0.720	80,000	56,400	0.7050	0.700	0.690	0.720	0.700	0.720	80,000	0.7050	-6.67%
2017-09-22	0	0.750	0.720	0.760	-	-	0	0	-	0.750	0.720	0.760	-	-	0	-	0.00%
2017-09-21	0	0.750	0.750	0.760	0.750	0.770	3,150,000	2,383,580	0.7567	0.750	0.750	0.760	0.750	0.770	3,150,000	0.7567	0.00%
2017-09-20	0	0.750	0.740	0.770	-	-	0	0	-	0.750	0.740	0.770	-	-	0	-	0.00%
2017-09-19	0	0.750	0.750	0.760	0.740	0.750	19,048,000	14,285,760	0.7500	0.750	0.750	0.760	0.740	0.750	19,048,000	0.7500	0.00%
2017-09-18	0	0.750	0.750	0.770	0.750	0.770	4,176,000	3,136,320	0.7510	0.750	0.750	0.770	0.750	0.770	4,176,000	0.7510	4.17%
2017-09-15	0	0.720	0.720	0.750	0.700	0.730	13,432,000	9,696,880	0.7219	0.720	0.720	0.750	0.700	0.730	13,432,000	0.7219	0.00%
2017-09-14	0	0.720	0.720	0.740	0.710	0.750	3,048,000	2,253,280	0.7393	0.720	0.720	0.740	0.710	0.750	3,048,000	0.7393	-4.00%
2017-09-13	0	0.750	0.750	0.760	0.730	0.750	600,000	446,800	0.7447	0.750	0.750	0.760	0.730	0.750	600,000	0.7447	0.00%
2017-09-12	0	0.750	0.750	0.780	0.750	0.760	32,000	24,080	0.7525	0.750	0.750	0.780	0.750	0.760	32,000	0.7525	-3.85%
2017-09-11	0	0.780	0.760	0.780	-	-	0	0	-	0.780	0.760	0.780	-	-	0	-	0.00%
2017-09-08	0	0.780	0.750	0.810	-	-	0	0	-	0.780	0.750	0.810	-	-	0	-	0.00%
2017-09-07	0	0.780	0.770	0.780	-	-	0	0	-	0.780	0.770	0.780	-	-	0	-	0.00%
2017-09-06	0	0.780	0.760	0.780	-	-	0	0	-	0.780	0.760	0.780	-	-	0	-	-1.27%
2017-09-05	0	0.790	0.780	0.790	0.790	0.800	48,000	38,000	0.7917	0.790	0.780	0.790	0.790	0.800	48,000	0.7917	-2.47%
2017-09-04	0	0.810	0.760	0.810	0.810	0.810	160,000	129,600	0.8100	0.810	0.760	0.810	0.810	0.810	160,000	0.8100	1.25%
2017-09-01	0	0.800	0.800	0.810	0.800	0.810	328,000	263,120	0.8022	0.800	0.800	0.810	0.800	0.810	328,000	0.8022	1.27%
2017-08-31	0	0.790	0.770	0.790	0.780	0.800	376,000	297,360	0.7909	0.790	0.770	0.790	0.780	0.800	376,000	0.7909	3.95%
2017-08-30	0	0.760	0.760	0.790	0.750	0.810	2,016,000	1,611,840	0.7995	0.760	0.760	0.790	0.750	0.810	2,016,000	0.7995	-5.00%
2017-08-29	0	0.800	0.790	0.800	-	-	0	0	-	0.800	0.790	0.800	-	-	0	-	0.00%
2017-08-28	0	0.800	0.760	0.820	0.740	0.830	336,000	263,440	0.7840	0.800	0.760	0.820	0.740	0.830	336,000	0.7840	0.00%
2017-08-25	0	0.800	0.790	0.800	0.800	0.800	168,000	134,400	0.8000	0.800	0.790	0.800	0.800	0.800	168,000	0.8000	-1.23%
2017-08-24	0	0.810	0.760	0.810	0.810	0.810	80,000	64,800	0.8100	0.810	0.760	0.810	0.810	0.810	80,000	0.8100	0.00%
2017-08-22	0	0.810	0.810	0.820	0.810	0.830	136,000	112,160	0.8247	0.810	0.810	0.820	0.810	0.830	136,000	0.8247	-1.22%
2017-08-21	0	0.820	0.750	0.820	-	-	0	0	-	0.820	0.750	0.820	-	-	0	-	0.00%
2017-08-18	0	0.820	0.800	0.830	0.800	0.830	96,000	78,160	0.8142	0.820	0.800	0.830	0.800	0.830	96,000	0.8142	0.00%
2017-08-17	0	0.820	0.800	0.830	0.790	0.830	2,136,000	1,745,680	0.8173	0.820	0.800	0.830	0.790	0.830	2,136,000	0.8173	0.00%
2017-08-16	0	0.820	0.760	0.820	0.700	0.820	512,000	399,920	0.7811	0.820	0.760	0.820	0.700	0.820	512,000	0.7811	2.50%
2017-08-15	0	0.800	0.750	0.800	0.820	0.820	40,000	32,800	0.8200	0.800	0.750	0.800	0.820	0.820	40,000	0.8200	-2.44%
2017-08-14	0	0.820	0.720	0.820	0.810	0.820	144,000	117,040	0.8128	0.820	0.720	0.820	0.810	0.820	144,000	0.8128	0.00%
2017-08-11	0	0.820	0.790	0.820	0.800	0.820	392,000	314,400	0.8020	0.820	0.790	0.820	0.800	0.820	392,000	0.8020	2.50%
2017-08-10	0	0.800	0.730	0.830	0.800	0.800	96,000	76,800	0.8000	0.800	0.730	0.830	0.800	0.800	96,000	0.8000	0.00%
2017-08-09	0	0.800	0.750	0.800	0.710	0.800	250,000	194,720	0.7789	0.800	0.750	0.800	0.710	0.800	250,000	0.7789	2.56%
2017-08-08	0	0.780	0.750	0.780	0.780	0.790	2,072,000	1,616,240	0.7800	0.780	0.750	0.780	0.780	0.790	2,072,000	0.7800	-1.27%
2017-08-07	0	0.790	0.750	0.790	-	-	0	0	-	0.790	0.750	0.790	-	-	0	-	0.00%
2017-08-04	0	0.790	0.760	0.790	0.790	0.790	18,000	14,080	0.7822	0.790	0.760	0.790	0.790	0.790	18,000	0.7822	0.00%
2017-08-03	0	0.790	0.790	0.800	0.790	0.790	128,000	101,120	0.7900	0.790	0.790	0.800	0.790	0.790	128,000	0.7900	-2.47%
2017-08-02	0	0.810	0.750	0.820	0.810	0.810	104,000	84,240	0.8100	0.810	0.750	0.820	0.810	0.810	104,000	0.8100	0.00%
2017-08-01	0	0.810	0.810	0.830	0.810	0.810	272,000	220,320	0.8100	0.810	0.810	0.830	0.810	0.810	272,000	0.8100	-2.41%
2017-07-31	0	0.830	0.750	0.840	0.820	0.830	1,912,000	1,586,880	0.8300	0.830	0.750	0.840	0.820	0.830	1,912,000	0.8300	0.00%
2017-07-28	0	0.830	0.810	0.830	0.810	0.830	32,000	26,400	0.8250	0.830	0.810	0.830	0.810	0.830	32,000	0.8250	2.47%
2017-07-27	0	0.810	0.810	0.820	0.640	0.850	3,096,000	2,549,200	0.8234	0.810	0.810	0.820	0.640	0.850	3,096,000	0.8234	-1.22%
2017-07-26	0	0.820	0.790	0.820	0.800	0.820	672,000	538,080	0.8007	0.820	0.790	0.820	0.800	0.820	672,000	0.8007	1.23%
2017-07-25	0	0.810	0.800	0.820	0.810	0.810	282,000	228,340	0.8097	0.810	0.800	0.820	0.810	0.810	282,000	0.8097	0.00%
2017-07-24	0	0.810	0.810	0.820	0.810	0.820	736,000	600,160	0.8154	0.810	0.810	0.820	0.810	0.820	736,000	0.8154	-2.41%
2017-07-21	0	0.830	0.810	0.830	-	-	96,000	79,680	0.8300	0.830	0.810	0.830	-	-	96,000	0.8300	-1.19%
2017-07-20	0	0.840	0.820	0.850	0.820	0.840	400,000	334,080	0.8352	0.840	0.820	0.850	0.820	0.840	400,000	0.8352	-1.18%
2017-07-19	0	0.850	0.810	0.850	0.840	0.850	3,560,000	3,004,960	0.8441	0.850	0.810	0.850	0.840	0.850	3,560,000	0.8441	0.00%
2017-07-18	0	0.850	0.800	0.850	0.830	0.850	744,000	627,120	0.8429	0.850	0.800	0.850	0.830	0.850	744,000	0.8429	1.19%
2017-07-17	0	0.840	0.810	0.840	-	-	0	0	-	0.840	0.810	0.840	-	-	0	-	0.00%
2017-07-14	0	0.840	0.810	0.840	0.810	0.840	936,000	774,960	0.8279	0.840	0.810	0.840	0.810	0.840	936,000	0.8279	2.44%
2017-07-13	0	0.820	0.810	0.830	0.820	0.830	5,256,000	4,355,760	0.8287	0.820	0.810	0.830	0.820	0.830	5,256,000	0.8287	1.23%
2017-07-12	0	0.810	0.810	0.830	0.800	0.830	224,000	182,000	0.8125	0.810	0.810	0.830	0.800	0.830	224,000	0.8125	-1.22%
2017-07-11	0	0.820	0.810	0.830	-	-	0	0	-	0.820	0.810	0.830	-	-	0	-	0.00%
2017-07-10	0	0.820	0.810	0.820	0.810	0.840	399,000	328,410	0.8231	0.820	0.810	0.820	0.810	0.840	399,000	0.8231	-1.20%
2017-07-07	0	0.830	0.830	0.840	0.810	0.840	7,592,000	6,289,600	0.8285	0.830	0.830	0.840	0.810	0.840	7,592,000	0.8285	1.22%
2017-07-06	0	0.820	0.820	0.840	0.820	0.820	224,000	183,680	0.8200	0.820	0.820	0.840	0.820	0.820	224,000	0.8200	0.00%
2017-07-05	0	0.820	0.820	0.840	0.820	0.820	104,000	85,280	0.8200	0.820	0.820	0.840	0.820	0.820	104,000	0.8200	0.00%
2017-07-04	0	0.820	0.820	0.830	0.820	0.830	1,776,000	1,456,720	0.8202	0.820	0.820	0.830	0.820	0.830	1,776,000	0.8202	-2.38%
2017-07-03	0	0.840	0.840	0.850	0.820	0.840	1,080,000	906,400	0.8393	0.840	0.840	0.850	0.820	0.840	1,080,000	0.8393	-4.55%
2017-06-30	0	0.880	0.860	0.880	0.790	0.890	5,312,000	4,527,040	0.8522	0.880	0.860	0.880	0.790	0.890	5,312,000	0.8522	10.00%
2017-06-29	0	0.800	0.800	0.820	0.800	0.820	3,048,000	2,469,840	0.8103	0.800	0.800	0.820	0.800	0.820	3,048,000	0.8103	0.00%
2017-06-28	0	0.800	0.800	0.830	0.800	0.850	1,167,000	961,290	0.8237	0.800	0.800	0.830	0.800	0.850	1,167,000	0.8237	-5.88%
2017-06-27	0	0.850	0.830	0.870	0.820	0.860	3,920,000	3,259,040	0.8314	0.850	0.830	0.870	0.820	0.860	3,920,000	0.8314	0.00%
2017-06-26	0	0.850	0.830	0.850	0.830	0.860	440,000	369,680	0.8402	0.850	0.830	0.850	0.830	0.860	440,000	0.8402	-1.16%
2017-06-23	0	0.860	0.840	0.870	0.860	0.870	152,000	130,800	0.8605	0.860	0.840	0.870	0.860	0.870	152,000	0.8605	0.00%
2017-06-22	0	0.860	0.860	0.870	0.860	0.860	354,000	304,380	0.8598	0.860	0.860	0.870	0.860	0.860	354,000	0.8598	1.18%
2017-06-21	0	0.850	0.840	0.870	0.840	0.890	1,040,000	893,120	0.8588	0.850	0.840	0.870	0.840	0.890	1,040,000	0.8588	1.19%
2017-06-20	0	0.840	0.840	0.870	0.840	0.860	312,000	264,880	0.8490	0.840	0.840	0.870	0.840	0.860	312,000	0.8490	-4.55%
2017-06-19	0	0.880	0.850	0.890	0.880	0.900	40,000	35,680	0.8920	0.880	0.850	0.890	0.880	0.900	40,000	0.8920	-2.22%
2017-06-16	0	0.900	0.840	0.900	0.860	0.900	3,296,000	2,881,440	0.8742	0.900	0.840	0.900	0.860	0.900	3,296,000	0.8742	2.27%
2017-06-15	0	0.880	0.850	0.880	0.870	0.890	112,000	98,400	0.8786	0.880	0.850	0.880	0.870	0.890	112,000	0.8786	1.15%
2017-06-14	0	0.870	0.860	0.870	0.870	0.880	224,000	196,400	0.8768	0.870	0.860	0.870	0.870	0.880	224,000	0.8768	-1.14%
2017-06-13	0	0.880	0.860	0.880	0.810	0.880	3,768,000	3,178,080	0.8434	0.880	0.860	0.880	0.810	0.880	3,768,000	0.8434	6.02%
2017-06-12	0	0.830	0.830	0.840	0.810	0.840	2,752,000	2,267,680	0.8240	0.830	0.830	0.840	0.810	0.840	2,752,000	0.8240	-1.19%
2017-06-09	0	0.840	0.840	0.860	0.820	0.850	768,000	643,440	0.8378	0.840	0.840	0.860	0.820	0.850	768,000	0.8378	3.70%
2017-06-08	0	0.810	0.810	0.830	0.800	0.830	3,031,000	2,459,620	0.8115	0.810	0.810	0.830	0.800	0.830	3,031,000	0.8115	1.25%
2017-06-07	0	0.800	0.800	0.820	0.800	0.810	264,000	213,680	0.8094	0.800	0.800	0.820	0.800	0.810	264,000	0.8094	-1.23%
2017-06-06	0	0.810	0.800	0.820	0.800	0.830	824,000	666,400	0.8087	0.810	0.800	0.820	0.800	0.830	824,000	0.8087	-1.22%
2017-06-05	0	0.820	0.820	0.830	0.810	0.830	456,000	373,200	0.8184	0.820	0.820	0.830	0.810	0.830	456,000	0.8184	0.00%
2017-06-02	0	0.820	0.810	0.820	0.790	0.840	940,500	764,300	0.8127	0.820	0.810	0.820	0.790	0.840	940,500	0.8127	0.00%
2017-06-01	0	0.820	0.810	0.820	0.810	0.830	424,000	345,600	0.8151	0.820	0.810	0.820	0.810	0.830	424,000	0.8151	-1.20%
2017-05-31	0	0.830	0.830	0.840	0.800	0.850	3,576,000	2,980,240	0.8334	0.830	0.830	0.840	0.800	0.850	3,576,000	0.8334	2.47%
2017-05-29	0	0.810	0.810	0.840	0.800	0.840	816,000	669,680	0.8207	0.810	0.810	0.840	0.800	0.840	816,000	0.8207	-2.41%
2017-05-26	0	0.830	0.830	0.850	0.830	0.850	320,000	270,400	0.8450	0.830	0.830	0.850	0.830	0.850	320,000	0.8450	-1.19%
2017-05-25	0	0.840	0.820	0.840	0.820	0.870	904,000	751,760	0.8316	0.840	0.820	0.840	0.820	0.870	904,000	0.8316	-1.18%
2017-05-24	0	0.850	0.830	0.850	0.820	0.850	1,501,000	1,268,910	0.8454	0.850	0.830	0.850	0.820	0.850	1,501,000	0.8454	3.66%
2017-05-23	0	0.820	0.820	0.840	0.790	0.820	2,592,000	2,118,800	0.8174	0.820	0.820	0.840	0.790	0.820	2,592,000	0.8174	0.00%
2017-05-22	0	0.820	0.790	0.820	0.810	0.820	24,000	19,520	0.8133	0.820	0.790	0.820	0.810	0.820	24,000	0.8133	1.23%
2017-05-19	0	0.810	0.810	0.820	0.800	0.820	408,000	327,920	0.8037	0.810	0.810	0.820	0.800	0.820	408,000	0.8037	-2.41%
2017-05-18	0	0.830	0.820	0.860	0.810	0.830	192,000	157,200	0.8188	0.830	0.820	0.860	0.810	0.830	192,000	0.8188	0.00%
2017-05-17	0	0.830	0.820	0.870	0.820	0.840	960,000	801,200	0.8346	0.830	0.820	0.870	0.820	0.840	960,000	0.8346	-1.19%
2017-05-16	0	0.840	0.820	0.840	0.820	0.840	488,000	408,320	0.8367	0.840	0.820	0.840	0.820	0.840	488,000	0.8367	0.00%
2017-05-15	0	0.840	0.820	0.840	0.820	0.860	792,000	661,200	0.8348	0.840	0.820	0.840	0.820	0.860	792,000	0.8348	-2.33%
2017-05-12	0	0.860	0.830	0.860	0.840	0.860	368,000	311,760	0.8472	0.860	0.830	0.860	0.840	0.860	368,000	0.8472	1.18%
2017-05-11	0	0.850	0.830	0.850	0.840	0.860	56,000	47,600	0.8500	0.850	0.830	0.850	0.840	0.860	56,000	0.8500	0.00%
2017-05-10	0	0.850	0.840	0.870	-	-	0	0	-	0.850	0.840	0.870	-	-	0	-	0.00%
2017-05-09	0	0.850	0.840	0.860	0.850	0.870	1,028,000	878,720	0.8548	0.850	0.840	0.860	0.850	0.870	1,028,000	0.8548	-3.41%
2017-05-08	0	0.880	0.870	0.880	0.870	0.880	584,000	512,480	0.8775	0.880	0.870	0.880	0.870	0.880	584,000	0.8775	-1.12%
2017-05-05	0	0.890	0.880	0.890	0.890	0.920	280,000	252,480	0.9017	0.890	0.880	0.890	0.890	0.920	280,000	0.9017	-1.11%
2017-05-04	0	0.900	0.900	0.910	0.860	0.920	3,618,000	3,241,060	0.8958	0.900	0.900	0.910	0.860	0.920	3,618,000	0.8958	2.27%
2017-05-02	0	0.880	0.870	0.880	0.880	0.900	384,000	341,040	0.8881	0.880	0.870	0.880	0.880	0.900	384,000	0.8881	1.15%
2017-04-28	0	0.870	0.850	0.880	0.840	0.880	904,000	775,840	0.8582	0.870	0.850	0.880	0.840	0.880	904,000	0.8582	0.00%
2017-04-27	0	0.870	0.840	0.880	0.840	0.870	424,000	364,240	0.8591	0.870	0.840	0.880	0.840	0.870	424,000	0.8591	1.16%
2017-04-26	0	0.860	0.840	0.880	0.860	0.860	8,000	6,880	0.8600	0.860	0.840	0.880	0.860	0.860	8,000	0.8600	0.00%
2017-04-25	0	0.860	0.830	0.860	0.830	0.860	608,000	517,120	0.8505	0.860	0.830	0.860	0.830	0.860	608,000	0.8505	1.18%
2017-04-24	0	0.850	0.840	0.880	0.850	0.850	80,000	68,000	0.8500	0.850	0.840	0.880	0.850	0.850	80,000	0.8500	0.00%
2017-04-21	0	0.850	0.830	0.880	-	-	0	0	-	0.850	0.830	0.880	-	-	0	-	0.00%
2017-04-20	0	0.850	0.830	0.860	0.850	0.860	232,000	198,960	0.8576	0.850	0.830	0.860	0.850	0.860	232,000	0.8576	-3.41%
2017-04-19	0	0.880	0.860	0.880	0.860	0.880	208,000	180,640	0.8685	0.880	0.860	0.880	0.860	0.880	208,000	0.8685	0.00%
2017-04-18	0	0.880	0.850	0.880	0.880	0.880	96,000	84,480	0.8800	0.880	0.850	0.880	0.880	0.880	96,000	0.8800	0.00%
2017-04-13	0	0.880	0.850	0.880	0.890	0.890	64,000	56,960	0.8900	0.880	0.850	0.880	0.890	0.890	64,000	0.8900	2.33%
2017-04-12	0	0.860	0.860	0.870	0.820	0.890	288,000	248,000	0.8611	0.860	0.860	0.870	0.820	0.890	288,000	0.8611	-2.27%
2017-04-11	0	0.880	0.870	0.880	0.890	0.900	96,000	86,080	0.8967	0.880	0.870	0.880	0.890	0.900	96,000	0.8967	0.00%
2017-04-10	0	0.880	0.870	0.880	-	-	0	0	-	0.880	0.870	0.880	-	-	0	-	-1.12%
2017-04-07	0	0.890	0.870	0.890	0.890	0.890	40,000	35,600	0.8900	0.890	0.870	0.890	0.890	0.890	40,000	0.8900	0.00%
2017-04-06	0	0.890	0.850	0.900	0.850	0.890	352,000	306,960	0.8720	0.890	0.850	0.900	0.850	0.890	352,000	0.8720	0.00%
2017-04-05	0	0.890	0.870	0.890	0.850	0.900	112,000	98,560	0.8800	0.890	0.870	0.890	0.850	0.900	112,000	0.8800	-1.11%
2017-04-03	0	0.900	0.860	0.900	0.860	0.900	192,000	170,800	0.8896	0.900	0.860	0.900	0.860	0.900	192,000	0.8896	1.12%
2017-03-31	0	0.890	0.870	0.890	0.860	0.890	96,000	84,000	0.8750	0.890	0.870	0.890	0.860	0.890	96,000	0.8750	0.00%
2017-03-30	0	0.890	0.850	0.890	0.880	0.900	6,120,000	5,447,280	0.8901	0.890	0.850	0.890	0.880	0.900	6,120,000	0.8901	1.14%
2017-03-29	0	0.880	0.880	0.890	0.850	0.900	2,096,000	1,847,920	0.8816	0.880	0.880	0.890	0.850	0.900	2,096,000	0.8816	4.76%
2017-03-28	0	0.840	0.830	0.850	0.820	0.840	1,128,000	942,160	0.8352	0.840	0.830	0.850	0.820	0.840	1,128,000	0.8352	-1.18%
2017-03-27	0	0.850	0.810	0.850	0.860	0.860	16,000	13,760	0.8600	0.850	0.810	0.850	0.860	0.860	16,000	0.8600	0.00%
2017-03-24	0	0.850	0.820	0.850	0.860	0.860	40,000	34,400	0.8600	0.850	0.820	0.850	0.860	0.860	40,000	0.8600	1.19%
2017-03-23	0	0.840	0.820	0.840	0.830	0.860	672,000	568,240	0.8456	0.840	0.820	0.840	0.830	0.860	672,000	0.8456	1.20%
2017-03-22	0	0.830	0.820	0.840	0.800	0.840	1,528,000	1,254,080	0.8207	0.830	0.820	0.840	0.800	0.840	1,528,000	0.8207	0.00%
2017-03-21	0	0.830	0.800	0.830	0.800	0.840	656,000	536,960	0.8185	0.830	0.800	0.830	0.800	0.840	656,000	0.8185	1.22%
2017-03-20	0	0.820	0.780	0.820	0.800	0.840	402,000	329,940	0.8207	0.820	0.780	0.820	0.800	0.840	402,000	0.8207	0.00%
2017-03-17	0	0.820	0.790	0.820	0.820	0.820	96,000	78,720	0.8200	0.820	0.790	0.820	0.820	0.820	96,000	0.8200	0.00%
2017-03-16	0	0.820	0.800	0.820	0.820	0.820	16,000	13,120	0.8200	0.820	0.800	0.820	0.820	0.820	16,000	0.8200	2.50%
2017-03-15	0	0.800	0.800	0.810	0.800	0.810	368,000	296,160	0.8048	0.800	0.800	0.810	0.800	0.810	368,000	0.8048	-1.23%
2017-03-14	0	0.810	0.780	0.810	0.780	0.820	988,000	782,720	0.7922	0.810	0.780	0.810	0.780	0.820	988,000	0.7922	1.25%
2017-03-13	0	0.800	0.790	0.820	0.780	0.810	640,000	508,960	0.7953	0.800	0.790	0.820	0.780	0.810	640,000	0.7953	1.27%
2017-03-10	0	0.790	0.790	0.810	0.790	0.830	1,544,000	1,236,080	0.8006	0.790	0.790	0.810	0.790	0.830	1,544,000	0.8006	-4.82%
2017-03-09	0	0.830	0.810	0.830	0.800	0.840	1,688,000	1,372,400	0.8130	0.830	0.810	0.830	0.800	0.840	1,688,000	0.8130	-1.19%
2017-03-08	0	0.840	0.840	0.850	0.840	0.840	13,736,000	11,538,240	0.8400	0.840	0.840	0.850	0.840	0.840	13,736,000	0.8400	0.00%
2017-03-07	0	0.840	0.840	0.870	0.840	0.860	248,000	211,840	0.8542	0.840	0.840	0.870	0.840	0.860	248,000	0.8542	-1.18%
2017-03-06	0	0.850	0.840	0.870	0.850	0.850	96,000	81,600	0.8500	0.850	0.840	0.870	0.850	0.850	96,000	0.8500	0.00%
2017-03-03	0	0.850	0.840	0.870	0.850	0.850	112,000	95,200	0.8500	0.850	0.840	0.870	0.850	0.850	112,000	0.8500	-1.16%
2017-03-02	0	0.860	0.860	0.870	0.840	0.870	21,496,000	18,483,440	0.8599	0.860	0.860	0.870	0.840	0.870	21,496,000	0.8599	2.38%
2017-03-01	0	0.840	0.840	0.850	0.840	0.840	32,000	26,880	0.8400	0.840	0.840	0.850	0.840	0.840	32,000	0.8400	0.00%
2017-02-28	0	0.840	0.840	0.850	0.840	0.850	336,000	284,720	0.8474	0.840	0.840	0.850	0.840	0.850	336,000	0.8474	-3.45%
2017-02-27	0	0.870	0.850	0.880	0.850	0.870	1,328,000	1,151,680	0.8672	0.870	0.850	0.880	0.850	0.870	1,328,000	0.8672	1.16%
2017-02-24	0	0.860	0.850	0.870	0.850	0.860	304,000	260,240	0.8561	0.860	0.850	0.870	0.850	0.860	304,000	0.8561	1.18%
2017-02-23	0	0.850	0.840	0.860	0.850	0.870	656,000	562,560	0.8576	0.850	0.840	0.860	0.850	0.870	656,000	0.8576	-2.30%
2017-02-22	0	0.870	0.870	0.890	0.860	0.890	1,840,000	1,611,120	0.8756	0.870	0.870	0.890	0.860	0.890	1,840,000	0.8756	0.00%
2017-02-21	0	0.870	0.860	0.880	0.850	0.890	2,256,000	1,964,160	0.8706	0.870	0.860	0.880	0.850	0.890	2,256,000	0.8706	0.00%
2017-02-20	0	0.870	0.850	0.870	0.850	0.880	1,880,000	1,643,120	0.8740	0.870	0.850	0.870	0.850	0.880	1,880,000	0.8740	3.57%
2017-02-17	0	0.840	0.840	0.850	0.830	0.860	1,388,000	1,178,680	0.8492	0.840	0.840	0.850	0.830	0.860	1,388,000	0.8492	-1.18%
2017-02-16	0	0.850	0.830	0.850	0.830	0.880	576,000	494,960	0.8593	0.850	0.830	0.850	0.830	0.880	576,000	0.8593	0.00%
2017-02-15	0	0.850	0.850	0.870	0.850	0.880	1,304,000	1,124,480	0.8623	0.850	0.850	0.870	0.850	0.880	1,304,000	0.8623	0.00%
2017-02-14	0	0.850	0.850	0.880	0.850	0.890	776,000	674,960	0.8698	0.850	0.850	0.880	0.850	0.890	776,000	0.8698	1.19%
2017-02-13	0	0.840	0.830	0.860	0.840	0.860	128,000	108,560	0.8481	0.840	0.830	0.860	0.840	0.860	128,000	0.8481	1.20%
2017-02-10	0	0.830	0.830	0.850	0.830	0.840	424,000	353,360	0.8334	0.830	0.830	0.850	0.830	0.840	424,000	0.8334	0.00%
2017-02-09	0	0.830	0.820	0.840	0.820	0.860	880,000	739,360	0.8402	0.830	0.820	0.840	0.820	0.860	880,000	0.8402	0.00%
2017-02-08	0	0.830	0.830	0.860	0.830	0.880	2,576,000	2,163,920	0.8400	0.830	0.830	0.860	0.830	0.880	2,576,000	0.8400	0.00%
2017-02-07	0	0.830	0.820	0.860	0.780	0.870	5,504,000	4,561,200	0.8287	0.830	0.820	0.860	0.780	0.870	5,504,000	0.8287	1.22%
2017-02-06	0	0.820	0.820	0.830	0.820	0.860	3,336,000	2,790,480	0.8365	0.820	0.820	0.830	0.820	0.860	3,336,000	0.8365	0.00%
2017-02-03	0	0.820	0.820	0.840	0.820	0.840	773,000	641,870	0.8304	0.820	0.820	0.840	0.820	0.840	773,000	0.8304	-3.53%
2017-02-02	0	0.850	0.840	0.870	0.840	0.870	466,000	396,900	0.8517	0.850	0.840	0.870	0.840	0.870	466,000	0.8517	0.00%
2017-02-01	0	0.850	0.850	0.880	0.850	0.900	560,000	483,680	0.8637	0.850	0.850	0.880	0.850	0.900	560,000	0.8637	-2.30%
2017-01-27	0	0.870	0.850	0.870	0.890	0.890	8,000	7,120	0.8900	0.870	0.850	0.870	0.890	0.890	8,000	0.8900	-2.25%
2017-01-26	0	0.890	0.820	0.890	0.830	0.890	2,552,000	2,155,600	0.8447	0.890	0.820	0.890	0.830	0.890	2,552,000	0.8447	5.95%
2017-01-25	0	0.840	0.820	0.840	0.840	0.850	1,928,000	1,620,480	0.8405	0.840	0.820	0.840	0.840	0.850	1,928,000	0.8405	-1.18%
2017-01-24	0	0.850	0.830	0.850	0.850	0.860	1,056,000	908,080	0.8599	0.850	0.830	0.850	0.850	0.860	1,056,000	0.8599	-1.16%
2017-01-23	0	0.860	0.830	0.870	0.810	0.860	2,696,000	2,275,600	0.8441	0.860	0.830	0.870	0.810	0.860	2,696,000	0.8441	4.88%
2017-01-20	0	0.820	0.820	0.880	0.800	0.890	1,744,000	1,442,400	0.8271	0.820	0.820	0.880	0.800	0.890	1,744,000	0.8271	-2.38%
2017-01-19	0	0.840	0.820	0.860	0.840	0.840	728,000	611,520	0.8400	0.840	0.820	0.860	0.840	0.840	728,000	0.8400	1.20%
2017-01-18	0	0.830	0.830	0.850	0.810	0.850	336,000	278,560	0.8290	0.830	0.830	0.850	0.810	0.850	336,000	0.8290	-2.35%
2017-01-17	0	0.850	0.850	0.860	0.820	0.850	464,000	389,920	0.8403	0.850	0.850	0.860	0.820	0.850	464,000	0.8403	1.19%
2017-01-16	0	0.840	0.810	0.850	0.840	0.850	24,000	20,240	0.8433	0.840	0.810	0.850	0.840	0.850	24,000	0.8433	-2.33%
2017-01-13	0	0.860	0.840	0.860	0.870	0.870	32,000	27,840	0.8700	0.860	0.840	0.860	0.870	0.870	32,000	0.8700	2.38%
2017-01-12	0	0.840	0.820	0.860	0.820	0.840	2,384,000	1,999,200	0.8386	0.840	0.820	0.860	0.820	0.840	2,384,000	0.8386	-1.18%
2017-01-11	0	0.850	0.840	0.850	0.850	0.870	400,000	341,440	0.8536	0.850	0.840	0.850	0.850	0.870	400,000	0.8536	0.00%
2017-01-10	0	0.850	0.850	0.870	0.850	0.850	280,000	238,000	0.8500	0.850	0.850	0.870	0.850	0.850	280,000	0.8500	-3.41%
2017-01-09	0	0.880	0.860	0.880	0.850	0.880	824,000	709,120	0.8606	0.880	0.860	0.880	0.850	0.880	824,000	0.8606	0.00%
2017-01-06	0	0.880	0.880	0.890	0.850	0.890	2,184,000	1,897,680	0.8689	0.880	0.880	0.890	0.850	0.890	2,184,000	0.8689	-2.22%
2017-01-05	0	0.900	0.870	0.910	0.900	0.910	64,000	57,680	0.9013	0.900	0.870	0.910	0.900	0.910	64,000	0.9013	0.00%
2017-01-04	0	0.900	0.880	0.910	0.900	0.920	31,000	27,870	0.8990	0.900	0.880	0.910	0.900	0.920	31,000	0.8990	0.00%
2017-01-03	0	0.900	0.900	0.920	0.880	0.920	2,472,000	2,224,480	0.8999	0.900	0.900	0.920	0.880	0.920	2,472,000	0.8999	0.00%
2016-12-30	0	0.900	0.900	0.920	0.880	0.920	4,128,000	3,733,760	0.9045	0.900	0.900	0.920	0.880	0.920	4,128,000	0.9045	0.00%
2016-12-29	0	0.900	0.890	0.940	0.900	0.950	472,000	437,200	0.9263	0.900	0.890	0.940	0.900	0.950	472,000	0.9263	-4.26%
2016-12-28	0	0.940	0.910	0.940	0.930	0.940	96,000	89,600	0.9333	0.940	0.910	0.940	0.930	0.940	96,000	0.9333	1.08%
2016-12-23	0	0.930	0.890	0.930	0.900	0.930	560,000	512,080	0.9144	0.930	0.890	0.930	0.900	0.930	560,000	0.9144	-1.06%
2016-12-22	0	0.940	0.930	0.950	0.840	1.010	3,792,000	3,408,800	0.8989	0.940	0.930	0.950	0.840	1.010	3,792,000	0.8989	10.59%
2016-12-21	0	0.850	0.850	0.880	0.840	0.880	2,288,000	1,949,520	0.8521	0.850	0.850	0.880	0.840	0.880	2,288,000	0.8521	-5.56%
2016-12-20	0	0.900	0.860	0.910	0.840	0.900	2,272,000	1,973,120	0.8685	0.900	0.860	0.910	0.840	0.900	2,272,000	0.8685	2.27%
2016-12-19	0	0.880	0.870	0.880	0.870	0.880	280,000	246,320	0.8797	0.880	0.870	0.880	0.870	0.880	280,000	0.8797	-1.12%
2016-12-16	0	0.890	0.880	0.890	0.870	0.900	2,704,000	2,431,840	0.8993	0.890	0.880	0.890	0.870	0.900	2,704,000	0.8993	-1.11%
2016-12-15	0	0.900	0.890	0.910	0.900	0.900	240,000	216,000	0.9000	0.900	0.890	0.910	0.900	0.900	240,000	0.9000	-3.23%
2016-12-14	0	0.930	0.900	0.940	0.900	0.940	1,032,000	939,280	0.9102	0.930	0.900	0.940	0.900	0.940	1,032,000	0.9102	0.00%
2016-12-13	0	0.930	0.900	0.940	0.900	0.940	360,000	332,720	0.9242	0.930	0.900	0.940	0.900	0.940	360,000	0.9242	3.33%
2016-12-12	0	0.900	0.900	0.920	0.900	0.940	544,000	491,920	0.9043	0.900	0.900	0.920	0.900	0.940	544,000	0.9043	-4.26%
2016-12-09	0	0.940	0.920	0.940	0.910	0.950	1,576,000	1,458,160	0.9252	0.940	0.920	0.940	0.910	0.950	1,576,000	0.9252	4.44%
2016-12-08	0	0.900	0.890	0.920	0.900	0.940	848,000	773,600	0.9123	0.900	0.890	0.920	0.900	0.940	848,000	0.9123	-1.10%
2016-12-07	0	0.910	0.910	0.920	0.910	0.930	1,480,000	1,351,840	0.9134	0.910	0.910	0.920	0.910	0.930	1,480,000	0.9134	0.00%
2016-12-06	0	0.910	0.890	0.920	0.890	0.930	1,136,000	1,042,560	0.9177	0.910	0.890	0.920	0.890	0.930	1,136,000	0.9177	1.11%
2016-12-05	0	0.900	0.900	0.920	0.900	0.940	424,000	391,040	0.9223	0.900	0.900	0.920	0.900	0.940	424,000	0.9223	-4.26%
2016-12-02	0	0.940	0.940	0.950	0.900	0.950	1,064,000	982,560	0.9235	0.940	0.940	0.950	0.900	0.950	1,064,000	0.9235	1.08%
2016-12-01	0	0.930	0.930	0.960	0.920	0.960	104,000	96,880	0.9315	0.930	0.930	0.960	0.920	0.960	104,000	0.9315	-2.11%
2016-11-30	0	0.950	0.930	0.950	0.940	0.960	1,344,000	1,273,360	0.9474	0.950	0.930	0.950	0.940	0.960	1,344,000	0.9474	1.06%
2016-11-29	0	0.940	0.940	0.960	0.940	0.970	584,000	557,680	0.9549	0.940	0.940	0.960	0.940	0.970	584,000	0.9549	-1.05%
2016-11-28	0	0.950	0.950	0.970	0.940	1.020	1,392,000	1,344,640	0.9660	0.950	0.950	0.970	0.940	1.020	1,392,000	0.9660	-2.06%
2016-11-25	0	0.970	0.970	1.010	0.960	1.040	344,000	342,080	0.9944	0.970	0.970	1.010	0.960	1.040	344,000	0.9944	-6.73%
2016-11-24	0	1.040	1.000	1.060	1.040	1.040	304,000	316,160	1.0400	1.040	1.000	1.060	1.040	1.040	304,000	1.0400	-0.95%
2016-11-23	0	1.050	1.040	1.060	1.020	1.190	3,848,000	4,202,800	1.0922	1.050	1.040	1.060	1.020	1.190	3,848,000	1.0922	5.00%
2016-11-22	0	1.000	1.000	1.010	0.960	1.010	1,360,000	1,345,760	0.9895	1.000	1.000	1.010	0.960	1.010	1,360,000	0.9895	4.17%
2016-11-21	0	0.960	0.950	0.970	0.960	0.960	176,000	168,960	0.9600	0.960	0.950	0.970	0.960	0.960	176,000	0.9600	0.00%
2016-11-18	0	0.960	0.960	0.970	0.960	0.970	272,000	262,320	0.9644	0.960	0.960	0.970	0.960	0.970	272,000	0.9644	0.00%
2016-11-17	0	0.960	0.940	0.960	0.930	0.960	144,000	135,440	0.9406	0.960	0.940	0.960	0.930	0.960	144,000	0.9406	-2.04%
2016-11-16	0	0.980	0.950	0.990	0.960	0.980	112,000	109,120	0.9743	0.980	0.950	0.990	0.960	0.980	112,000	0.9743	0.00%
2016-11-15	0	0.980	0.960	0.980	0.970	0.980	40,000	38,880	0.9720	0.980	0.960	0.980	0.970	0.980	40,000	0.9720	0.00%
2016-11-14	0	0.980	0.960	1.000	0.950	0.980	320,000	310,160	0.9693	0.980	0.960	1.000	0.950	0.980	320,000	0.9693	1.03%
2016-11-11	0	0.970	0.960	0.980	0.970	1.000	304,000	296,880	0.9766	0.970	0.960	0.980	0.970	1.000	304,000	0.9766	-3.96%
2016-11-10	0	1.010	0.970	1.010	0.930	1.010	528,000	514,320	0.9741	1.010	0.970	1.010	0.930	1.010	528,000	0.9741	3.06%
2016-11-09	0	0.980	0.960	0.980	0.930	0.980	1,720,000	1,650,720	0.9597	0.980	0.960	0.980	0.930	0.980	1,720,000	0.9597	1.03%
2016-11-08	0	0.970	0.970	0.980	0.970	0.990	200,000	195,520	0.9776	0.970	0.970	0.980	0.970	0.990	200,000	0.9776	-2.02%
2016-11-07	0	0.990	0.970	1.000	0.970	1.000	344,000	337,040	0.9798	0.990	0.970	1.000	0.970	1.000	344,000	0.9798	0.00%
2016-11-04	0	0.990	0.990	1.010	0.950	1.030	816,000	811,440	0.9944	0.990	0.990	1.010	0.950	1.030	816,000	0.9944	2.06%
2016-11-03	0	0.970	0.960	1.000	0.970	1.030	5,824,080	5,820,968	0.9995	0.970	0.960	1.000	0.970	1.030	5,824,080	0.9995	-5.83%
2016-11-02	0	1.030	1.020	1.040	0.950	1.050	6,272,000	6,058,400	0.9659	1.030	1.020	1.040	0.950	1.050	6,272,000	0.9659	8.42%
2016-11-01	0	0.950	0.940	0.970	0.940	0.950	21,840,000	20,746,480	0.9499	0.950	0.940	0.970	0.940	0.950	21,840,000	0.9499	0.00%
2016-10-31	0	0.950	0.940	0.950	0.950	0.960	2,448,000	2,335,760	0.9542	0.950	0.940	0.950	0.950	0.960	2,448,000	0.9542	0.00%
2016-10-28	0	0.950	0.950	0.970	0.950	0.950	24,000	22,800	0.9500	0.950	0.950	0.970	0.950	0.950	24,000	0.9500	-2.06%
2016-10-27	0	0.970	0.950	0.970	0.950	0.980	96,000	93,440	0.9733	0.970	0.950	0.970	0.950	0.980	96,000	0.9733	2.11%
2016-10-26	0	0.950	0.950	0.960	0.940	0.950	192,000	182,080	0.9483	0.950	0.950	0.960	0.940	0.950	192,000	0.9483	-2.06%
2016-10-25	0	0.970	0.950	0.980	0.950	0.980	6,496,000	6,233,280	0.9596	0.970	0.950	0.980	0.950	0.980	6,496,000	0.9596	2.11%
2016-10-24	0	0.950	0.950	0.970	0.940	0.960	1,080,000	1,027,440	0.9513	0.950	0.950	0.970	0.940	0.960	1,080,000	0.9513	3.26%
2016-10-20	0	0.920	0.920	0.930	0.920	0.940	640,000	590,080	0.9220	0.920	0.920	0.930	0.920	0.940	640,000	0.9220	-1.08%
2016-10-19	0	0.930	0.920	0.940	0.910	0.940	3,600,000	3,339,840	0.9277	0.930	0.920	0.940	0.910	0.940	3,600,000	0.9277	-1.06%
2016-10-18	0	0.940	0.910	0.950	0.910	0.940	1,068,000	978,720	0.9164	0.940	0.910	0.950	0.910	0.940	1,068,000	0.9164	0.00%
2016-10-17	0	0.940	0.930	0.950	0.920	0.950	13,296,000	12,464,960	0.9375	0.940	0.930	0.950	0.920	0.950	13,296,000	0.9375	-2.08%
2016-10-14	0	0.960	0.950	0.960	0.940	0.960	152,000	144,320	0.9495	0.960	0.950	0.960	0.940	0.960	152,000	0.9495	0.00%
2016-10-13	0	0.960	0.960	0.980	0.950	1.000	640,000	621,200	0.9706	0.960	0.960	0.980	0.950	1.000	640,000	0.9706	-4.00%
2016-10-12	0	1.000	0.990	1.000	0.940	1.000	1,008,000	972,400	0.9647	1.000	0.990	1.000	0.940	1.000	1,008,000	0.9647	3.09%
2016-10-11	0	0.970	0.950	0.970	0.930	0.990	720,000	697,680	0.9690	0.970	0.950	0.970	0.930	0.990	720,000	0.9690	-1.02%
2016-10-07	0	0.980	0.950	0.970	0.950	1.080	2,928,000	2,858,000	0.9761	0.980	0.950	0.970	0.950	1.080	2,928,000	0.9761	-1.01%
2016-10-06	0	0.990	0.960	0.990	0.960	1.000	1,360,000	1,334,160	0.9810	0.990	0.960	0.990	0.960	1.000	1,360,000	0.9810	-1.98%
2016-10-05	0	1.010	0.990	1.000	1.000	1.100	2,552,000	2,641,920	1.0352	1.010	0.990	1.000	1.000	1.100	2,552,000	1.0352	-9.82%
2016-10-04	0	1.120	1.110	1.120	1.110	1.260	4,384,000	5,096,320	1.1625	1.120	1.110	1.120	1.110	1.260	4,384,000	1.1625	-6.67%
2016-10-03	0	1.200	1.180	1.200	1.020	1.280	9,772,000	11,356,800	1.1622	1.200	1.180	1.200	1.020	1.280	9,772,000	1.1622	23.71%
2016-09-30	0	0.970	0.970	0.990	0.880	0.990	4,360,000	4,115,200	0.9439	0.970	0.970	0.990	0.880	0.990	4,360,000	0.9439	3.19%
2016-09-29	0	0.940	0.920	0.940	0.870	1.000	3,112,000	2,912,960	0.9360	0.940	0.920	0.940	0.870	1.000	3,112,000	0.9360	5.62%
2016-09-28	0	0.890	0.880	0.890	0.810	0.900	27,795,000	23,650,800	0.8509	0.890	0.880	0.890	0.810	0.900	27,795,000	0.8509	8.54%
2016-09-27	0	0.820	0.810	0.820	0.800	0.840	1,794,000	1,463,520	0.8158	0.820	0.810	0.820	0.800	0.840	1,794,000	0.8158	-1.20%
2016-09-26	0	0.830	0.810	0.830	0.780	0.850	2,648,000	2,182,880	0.8244	0.830	0.810	0.830	0.780	0.850	2,648,000	0.8244	2.47%
2016-09-23	0	0.810	0.810	0.840	0.810	0.850	440,000	361,520	0.8216	0.810	0.810	0.840	0.810	0.850	440,000	0.8216	-3.57%
2016-09-22	0	0.840	0.820	0.840	0.820	0.860	632,000	532,240	0.8422	0.840	0.820	0.840	0.820	0.860	632,000	0.8422	1.20%
2016-09-21	0	0.830	0.820	0.830	0.820	0.870	1,688,000	1,402,720	0.8310	0.830	0.820	0.830	0.820	0.870	1,688,000	0.8310	-2.35%
2016-09-20	0	0.850	0.850	0.860	0.820	0.880	3,600,000	3,071,200	0.8531	0.850	0.850	0.860	0.820	0.880	3,600,000	0.8531	1.19%
2016-09-19	0	0.840	0.830	0.850	0.800	0.870	4,200,000	3,505,600	0.8347	0.840	0.830	0.850	0.800	0.870	4,200,000	0.8347	-2.33%
2016-09-15	0	0.860	0.820	0.860	0.810	0.880	10,880,000	9,279,600	0.8529	0.860	0.820	0.860	0.810	0.880	10,880,000	0.8529	2.38%
2016-09-14	0	0.840	0.810	0.840	0.800	0.840	1,720,000	1,411,200	0.8205	0.840	0.810	0.840	0.800	0.840	1,720,000	0.8205	0.00%
2016-09-13	0	0.840	0.810	0.840	0.780	0.850	4,520,000	3,725,600	0.8242	0.840	0.810	0.840	0.780	0.850	4,520,000	0.8242	-4.55%
2016-09-12	0	0.880	0.830	0.840	0.820	0.940	3,920,000	3,354,800	0.8558	0.880	0.830	0.840	0.820	0.940	3,920,000	0.8558	0.00%
2016-09-09	0	0.880	0.850	0.890	0.830	0.920	8,800,000	7,988,400	0.9078	0.880	0.850	0.890	0.830	0.920	8,800,000	0.9078	0.00%
2016-09-08	0	0.880	0.880	0.920	0.860	0.940	2,160,000	1,937,600	0.8970	0.880	0.880	0.920	0.860	0.940	2,160,000	0.8970	-5.38%
2016-09-07	0	0.930	0.920	0.960	0.910	0.960	1,000,000	933,200	0.9332	0.930	0.920	0.960	0.910	0.960	1,000,000	0.9332	-3.12%
2016-09-06	0	0.960	0.960	1.000	0.910	1.000	4,480,000	4,301,200	0.9601	0.960	0.960	1.000	0.910	1.000	4,480,000	0.9601	5.73%
2016-09-05	0	4.540	4.530	4.570	4.400	4.640	584,000	2,639,360	4.5195	0.908	0.906	0.914	0.880	0.928	2,920,000	0.9039	-2.37%
2016-09-02	0	4.650	4.530	4.650	4.500	4.710	1,331,800	6,023,950	4.5232	0.930	0.906	0.930	0.900	0.942	6,659,000	0.9046	-0.64%
2016-09-01	0	4.680	4.500	4.700	4.400	4.800	1,440,000	6,517,760	4.5262	0.936	0.900	0.940	0.880	0.960	7,200,000	0.9052	0.65%
2016-08-31	0	4.650	4.590	4.650	4.500	4.690	272,000	1,240,720	4.5615	0.930	0.918	0.930	0.900	0.938	1,360,000	0.9123	0.43%
2016-08-30	0	4.630	4.630	4.690	4.600	4.650	88,000	406,000	4.6136	0.926	0.926	0.938	0.920	0.930	440,000	0.9227	-0.43%
2016-08-29	0	4.650	4.650	4.770	4.650	4.700	80,000	372,400	4.6550	0.930	0.930	0.954	0.930	0.940	400,000	0.9310	-1.06%
2016-08-26	0	4.700	4.670	4.800	4.670	4.850	64,000	302,720	4.7300	0.940	0.934	0.960	0.934	0.970	320,000	0.9460	-0.63%
2016-08-25	0	4.730	4.730	4.850	4.650	4.880	4,384,000	20,614,640	4.7022	0.946	0.946	0.970	0.930	0.976	21,920,000	0.9404	0.64%
2016-08-24	0	4.700	4.700	4.800	4.700	4.800	72,000	339,680	4.7178	0.940	0.940	0.960	0.940	0.960	360,000	0.9436	-3.09%
2016-08-23	0	4.850	4.780	4.930	4.830	4.940	4,168,000	20,417,840	4.8987	0.970	0.956	0.986	0.966	0.988	20,840,000	0.9797	0.62%
2016-08-22	0	4.820	4.820	4.910	4.820	4.940	512,000	2,505,200	4.8930	0.964	0.964	0.982	0.964	0.988	2,560,000	0.9786	0.42%
2016-08-19	0	4.800	4.800	4.880	4.600	4.990	752,000	3,614,800	4.8069	0.960	0.960	0.976	0.920	0.998	3,760,000	0.9614	2.56%
2016-08-18	0	4.680	4.680	4.820	4.650	4.820	244,000	1,167,280	4.7839	0.936	0.936	0.964	0.930	0.964	1,220,000	0.9568	-2.70%
2016-08-17	0	4.810	4.750	4.810	4.720	4.840	128,000	613,520	4.7931	0.962	0.950	0.962	0.944	0.968	640,000	0.9586	-1.84%
2016-08-16	0	4.900	4.790	4.900	4.700	4.960	136,000	659,760	4.8512	0.980	0.958	0.980	0.940	0.992	680,000	0.9702	1.03%
2016-08-15	0	4.850	4.780	4.850	4.750	4.900	58,000	282,100	4.8638	0.970	0.956	0.970	0.950	0.980	290,000	0.9728	-1.62%
2016-08-12	0	4.930	4.770	4.950	4.700	4.930	217,200	1,045,592	4.8140	0.986	0.954	0.990	0.940	0.986	1,086,000	0.9628	2.92%
2016-08-11	0	4.790	4.790	4.920	4.750	4.920	224,000	1,088,800	4.8607	0.958	0.958	0.984	0.950	0.984	1,120,000	0.9721	-3.43%
2016-08-10	0	4.960	4.960	5.000	4.930	5.000	32,000	158,880	4.9650	0.992	0.992	1.000	0.986	1.000	160,000	0.9930	-2.17%
2016-08-09	0	5.070	4.900	5.100	4.880	5.070	408,000	2,014,160	4.9367	1.014	0.980	1.020	0.976	1.014	2,040,000	0.9873	3.05%
2016-08-08	0	4.920	4.900	4.980	4.920	5.000	384,000	1,899,360	4.9463	0.984	0.980	0.996	0.984	1.000	1,920,000	0.9893	-1.20%
2016-08-05	0	4.980	4.870	5.000	4.850	5.020	176,000	869,520	4.9405	0.996	0.974	1.000	0.970	1.004	880,000	0.9881	-1.97%
2016-08-04	0	5.080	4.960	5.290	4.500	5.080	1,256,000	6,046,400	4.8140	1.016	0.992	1.058	0.900	1.016	6,280,000	0.9628	4.96%
2016-08-03	0	4.840	4.840	4.980	4.520	4.940	152,000	733,120	4.8232	0.968	0.968	0.996	0.904	0.988	760,000	0.9646	-2.62%
2016-08-01	0	4.970	4.740	4.980	4.600	5.190	544,000	2,682,320	4.9307	0.994	0.948	0.996	0.920	1.038	2,720,000	0.9861	-2.55%
2016-07-29	0	5.100	5.030	5.140	3.470	5.120	7,412,800	31,710,072	4.2777	1.020	1.006	1.028	0.694	1.024	37,064,000	0.8555	17.51%
2016-07-28	0	4.340	4.250	5.000	4.250	5.070	2,192,000	10,949,040	4.9950	0.868	0.850	1.000	0.850	1.014	10,960,000	0.9990	-13.89%
2016-07-27	0	5.040	4.960	5.040	4.960	5.050	524,000	2,634,560	5.0278	1.008	0.992	1.008	0.992	1.010	2,620,000	1.0056	0.40%
2016-07-26	0	5.020	4.950	5.020	5.000	5.040	524,000	2,630,640	5.0203	1.004	0.990	1.004	1.000	1.008	2,620,000	1.0041	-0.40%
2016-07-25	0	5.040	4.960	5.040	5.000	5.060	544,000	2,740,880	5.0384	1.008	0.992	1.008	1.000	1.012	2,720,000	1.0077	0.40%
2016-07-22	0	5.020	4.950	5.030	4.990	5.080	536,000	2,704,800	5.0463	1.004	0.990	1.006	0.998	1.016	2,680,000	1.0093	0.60%
2016-07-21	0	4.990	4.990	5.010	4.990	5.090	2,616,000	13,204,960	5.0478	0.998	0.998	1.002	0.998	1.018	13,080,000	1.0096	-0.99%
2016-07-20	0	5.040	5.010	5.160	5.010	5.120	6,584,000	33,201,520	5.0428	1.008	1.002	1.032	1.002	1.024	32,920,000	1.0086	-0.98%
2016-07-19	0	5.090	5.010	5.100	5.010	5.130	1,264,000	6,439,280	5.0944	1.018	1.002	1.020	1.002	1.026	6,320,000	1.0189	-0.59%
2016-07-18	0	5.120	5.080	5.140	5.090	5.240	720,000	3,739,840	5.1942	1.024	1.016	1.028	1.018	1.048	3,600,000	1.0388	-1.35%
2016-07-15	0	5.190	5.040	5.190	5.100	5.220	2,604,000	13,406,080	5.1483	1.038	1.008	1.038	1.020	1.044	13,020,000	1.0297	0.58%
2016-07-14	0	5.160	5.080	5.160	5.060	5.190	5,800,000	29,937,680	5.1617	1.032	1.016	1.032	1.012	1.038	29,000,000	1.0323	0.58%
2016-07-13	0	5.130	5.110	5.130	5.070	5.140	584,000	2,995,680	5.1296	1.026	1.022	1.026	1.014	1.028	2,920,000	1.0259	1.38%
2016-07-12	0	5.060	5.000	5.160	5.000	5.160	1,240,000	6,373,760	5.1401	1.012	1.000	1.032	1.000	1.032	6,200,000	1.0280	-0.39%
2016-07-11	0	5.080	5.050	5.080	4.950	5.080	1,152,000	5,793,760	5.0293	1.016	1.010	1.016	0.990	1.016	5,760,000	1.0059	3.25%
2016-07-08	0	4.920	4.900	4.920	4.590	5.000	800,000	3,873,920	4.8424	0.984	0.980	0.984	0.918	1.000	4,000,000	0.9685	5.81%
2016-07-07	0	4.650	4.540	4.650	4.310	4.650	1,481,600	6,640,656	4.4821	0.930	0.908	0.930	0.862	0.930	7,408,000	0.8964	3.79%
2016-07-06	0	4.480	4.470	4.500	4.480	4.900	4,440,000	20,411,120	4.5971	0.896	0.894	0.900	0.896	0.980	22,200,000	0.9194	-7.25%
2016-07-05	0	4.830	4.640	4.830	4.670	4.920	1,848,000	8,872,560	4.8012	0.966	0.928	0.966	0.934	0.984	9,240,000	0.9602	-2.03%
2016-07-04	0	4.930	4.830	4.980	4.850	5.110	2,144,000	10,683,520	4.9830	0.986	0.966	0.996	0.970	1.022	10,720,000	0.9966	-3.33%
2016-06-30	0	5.100	5.040	5.110	5.040	5.250	10,976,000	55,490,800	5.0556	1.020	1.008	1.022	1.008	1.050	54,880,000	1.0111	0.00%
2016-06-29	0	5.100	4.990	5.100	5.000	5.150	10,536,000	52,813,920	5.0127	1.020	0.998	1.020	1.000	1.030	52,680,000	1.0025	0.00%
2016-06-28	0	5.100	4.990	5.100	4.940	5.110	832,800	4,186,752	5.0273	1.020	0.998	1.020	0.988	1.022	4,164,000	1.0055	0.79%
2016-06-27	0	5.060	5.070	5.100	5.020	5.220	2,944,000	15,000,880	5.0954	1.012	1.014	1.020	1.004	1.044	14,720,000	1.0191	-2.13%
2016-06-24	0	5.170	5.160	5.180	5.150	5.280	809,000	4,200,990	5.1928	1.034	1.032	1.036	1.030	1.056	4,045,000	1.0386	-1.90%
2016-06-23	0	5.270	5.220	5.270	5.230	5.300	2,479,000	13,059,070	5.2679	1.054	1.044	1.054	1.046	1.060	12,395,000	1.0536	-0.75%
2016-06-22	0	5.310	5.300	5.380	5.310	5.450	760,000	4,080,960	5.3697	1.062	1.060	1.076	1.062	1.090	3,800,000	1.0739	-0.93%
2016-06-21	0	5.360	5.350	5.410	5.320	5.480	4,000,000	21,491,680	5.3729	1.072	1.070	1.082	1.064	1.096	20,000,000	1.0746	-1.83%
2016-06-20	0	5.460	5.430	5.470	5.290	5.700	592,000	3,217,680	5.4353	1.092	1.086	1.094	1.058	1.140	2,960,000	1.0871	0.37%
2016-06-17	0	5.440	5.270	5.440	5.140	5.450	899,000	4,707,300	5.2362	1.088	1.054	1.088	1.028	1.090	4,495,000	1.0472	3.42%
2016-06-16	0	5.260	5.110	5.260	5.110	5.260	704,000	3,640,240	5.1708	1.052	1.022	1.052	1.022	1.052	3,520,000	1.0342	1.35%
2016-06-15	0	5.190	5.140	5.190	5.120	5.200	664,000	3,433,520	5.1710	1.038	1.028	1.038	1.024	1.040	3,320,000	1.0342	0.00%
2016-06-14	0	5.190	5.140	5.210	5.150	5.260	688,000	3,573,440	5.1940	1.038	1.028	1.042	1.030	1.052	3,440,000	1.0388	-1.52%
2016-06-13	0	5.270	5.180	5.270	5.040	5.350	2,256,000	11,860,400	5.2573	1.054	1.036	1.054	1.008	1.070	11,280,000	1.0515	2.33%
2016-06-10	0	5.150	5.150	5.200	5.150	5.280	1,512,000	7,870,320	5.2052	1.030	1.030	1.040	1.030	1.056	7,560,000	1.0410	-2.83%
2016-06-08	0	5.300	5.310	5.320	5.150	5.310	1,960,000	10,219,920	5.2142	1.060	1.062	1.064	1.030	1.062	9,800,000	1.0428	0.00%
2016-06-07	0	5.300	5.300	5.350	5.040	5.300	872,000	4,479,920	5.1375	1.060	1.060	1.070	1.008	1.060	4,360,000	1.0275	2.12%
2016-06-06	0	5.190	5.160	5.220	5.170	5.310	680,000	3,563,600	5.2406	1.038	1.032	1.044	1.034	1.062	3,400,000	1.0481	-0.38%
2016-06-03	0	5.210	5.200	5.340	5.140	5.450	640,000	3,333,920	5.2093	1.042	1.040	1.068	1.028	1.090	3,200,000	1.0419	-1.88%
2016-06-02	0	5.310	5.220	5.330	5.240	5.360	640,000	3,392,880	5.3014	1.062	1.044	1.066	1.048	1.072	3,200,000	1.0603	-0.93%
2016-06-01	0	5.360	5.320	5.400	5.340	5.500	536,000	2,899,760	5.4100	1.072	1.064	1.080	1.068	1.100	2,680,000	1.0820	-0.92%
2016-05-31	0	5.410	5.410	5.500	5.310	5.580	752,000	4,110,400	5.4660	1.082	1.082	1.100	1.062	1.116	3,760,000	1.0932	-1.28%
2016-05-30	0	5.480	5.460	5.550	5.450	5.590	544,000	3,012,720	5.5381	1.096	1.092	1.110	1.090	1.118	2,720,000	1.1076	0.37%
2016-05-27	0	5.460	5.450	5.640	5.420	5.570	576,000	3,171,360	5.5058	1.092	1.090	1.128	1.084	1.114	2,880,000	1.1012	-0.73%
2016-05-26	0	5.500	5.500	5.560	5.500	5.640	856,000	4,748,240	5.5470	1.100	1.100	1.112	1.100	1.128	4,280,000	1.1094	-2.83%
2016-05-25	0	5.660	5.460	5.660	5.400	5.670	728,000	4,000,640	5.4954	1.132	1.092	1.132	1.080	1.134	3,640,000	1.0991	2.35%
2016-05-24	0	5.530	5.340	5.540	5.220	5.620	717,600	3,913,448	5.4535	1.106	1.068	1.108	1.044	1.124	3,588,000	1.0907	-1.25%
2016-05-23	0	5.600	5.500	5.600	5.510	5.690	744,000	4,158,480	5.5894	1.120	1.100	1.120	1.102	1.138	3,720,000	1.1179	0.00%
2016-05-20	0	5.600	5.600	5.670	5.600	5.700	664,000	3,744,320	5.6390	1.120	1.120	1.134	1.120	1.140	3,320,000	1.1278	-2.95%
2016-05-19	0	5.770	5.740	5.820	5.710	5.840	888,000	5,120,720	5.7666	1.154	1.148	1.164	1.142	1.168	4,440,000	1.1533	1.05%
2016-05-18	0	5.710	5.680	5.720	5.530	5.720	808,000	4,544,000	5.6238	1.142	1.136	1.144	1.106	1.144	4,040,000	1.1248	0.71%
2016-05-17	0	5.670	5.440	5.720	5.470	5.740	712,000	3,988,480	5.6018	1.134	1.088	1.144	1.094	1.148	3,560,000	1.1204	-1.22%
2016-05-16	0	5.740	5.730	5.760	5.740	5.880	752,000	4,361,200	5.7995	1.148	1.146	1.152	1.148	1.176	3,760,000	1.1599	-1.54%
2016-05-13	0	5.830	5.810	5.840	5.820	6.140	2,792,000	16,579,360	5.9382	1.166	1.162	1.168	1.164	1.228	13,960,000	1.1876	-5.05%
2016-05-12	0	6.140	6.120	6.150	5.700	6.400	1,289,600	7,807,104	6.0539	1.228	1.224	1.230	1.140	1.280	6,448,000	1.2108	-0.49%
2016-05-11	0	6.170	6.170	6.220	6.170	6.490	864,000	5,394,000	6.2431	1.234	1.234	1.244	1.234	1.298	4,320,000	1.2486	-2.22%
2016-05-10	0	6.310	6.300	6.350	6.270	6.550	1,444,000	9,140,920	6.3303	1.262	1.260	1.270	1.254	1.310	7,220,000	1.2661	1.12%
2016-05-09	0	6.240	6.230	6.280	6.180	6.300	728,000	4,555,200	6.2571	1.248	1.246	1.256	1.236	1.260	3,640,000	1.2514	0.16%
2016-05-06	0	6.230	6.220	6.300	6.230	6.480	3,092,000	19,527,520	6.3155	1.246	1.244	1.260	1.246	1.296	15,460,000	1.2631	-2.35%
2016-05-05	0	6.380	6.270	6.390	6.000	6.430	1,186,200	7,434,576	6.2676	1.276	1.254	1.278	1.200	1.286	5,931,000	1.2535	-0.93%
2016-05-04	0	6.440	6.300	6.440	6.280	6.530	1,656,000	10,605,920	6.4045	1.288	1.260	1.288	1.256	1.306	8,280,000	1.2809	-0.77%
2016-05-03	0	6.490	6.410	6.540	5.830	6.610	1,618,400	10,349,240	6.3947	1.298	1.282	1.308	1.166	1.322	8,092,000	1.2789	9.63%
2016-04-29	0	5.920	5.910	5.980	5.900	6.010	848,800	5,050,672	5.9504	1.184	1.182	1.196	1.180	1.202	4,244,000	1.1901	-1.00%
2016-04-28	0	5.980	5.940	5.980	5.930	6.090	768,000	4,598,400	5.9875	1.196	1.188	1.196	1.186	1.218	3,840,000	1.1975	0.00%
2016-04-27	0	5.980	5.900	5.980	5.910	6.020	2,384,000	14,254,560	5.9793	1.196	1.180	1.196	1.182	1.204	11,920,000	1.1959	-0.99%
2016-04-26	0	6.040	5.960	6.050	5.970	6.110	1,816,000	10,969,440	6.0404	1.208	1.192	1.210	1.194	1.222	9,080,000	1.2081	-0.66%
2016-04-25	0	6.080	6.010	6.090	6.020	6.330	1,040,000	6,366,400	6.1215	1.216	1.202	1.218	1.204	1.266	5,200,000	1.2243	-3.49%
2016-04-22	0	6.300	5.920	6.300	5.910	6.300	13,072,000	78,302,800	5.9901	1.260	1.184	1.260	1.182	1.260	65,360,000	1.1980	3.28%
2016-04-21	0	6.100	5.990	6.100	5.990	6.140	14,048,000	84,865,080	6.0411	1.220	1.198	1.220	1.198	1.228	70,240,000	1.2082	0.00%
2016-04-20	0	6.100	6.040	6.140	6.020	6.130	1,088,000	6,595,040	6.0616	1.220	1.208	1.228	1.204	1.226	5,440,000	1.2123	-0.33%
2016-04-19	0	6.120	6.060	6.120	6.040	6.300	3,560,000	21,747,840	6.1089	1.224	1.212	1.224	1.208	1.260	17,800,000	1.2218	-1.77%
2016-04-18	0	6.230	6.160	6.240	6.150	6.340	832,000	5,156,480	6.1977	1.246	1.232	1.248	1.230	1.268	4,160,000	1.2395	-0.48%
2016-04-15	0	6.260	6.200	6.270	6.180	6.520	9,144,000	56,718,480	6.2028	1.252	1.240	1.254	1.236	1.304	45,720,000	1.2406	-0.32%
2016-04-14	0	6.280	6.190	6.290	6.180	6.480	9,636,000	59,673,080	6.1927	1.256	1.238	1.258	1.236	1.296	48,180,000	1.2385	-0.48%
2016-04-13	0	6.310	6.120	6.320	6.060	6.350	11,072,000	67,383,360	6.0859	1.262	1.224	1.264	1.212	1.270	55,360,000	1.2172	1.77%
2016-04-12	0	6.200	6.140	6.200	6.000	6.230	1,368,200	8,440,814	6.1693	1.240	1.228	1.240	1.200	1.246	6,841,000	1.2339	-1.27%
2016-04-11	0	6.280	6.200	6.280	6.140	6.320	1,072,000	6,686,800	6.2377	1.256	1.240	1.256	1.228	1.264	5,360,000	1.2475	-0.48%
2016-04-08	0	6.310	6.250	6.390	6.260	6.400	976,200	6,167,646	6.3180	1.262	1.250	1.278	1.252	1.280	4,881,000	1.2636	-2.17%
2016-04-07	0	6.450	6.360	6.480	6.320	6.500	1,128,000	7,203,920	6.3865	1.290	1.272	1.296	1.264	1.300	5,640,000	1.2773	0.78%
2016-04-06	0	6.400	6.330	6.420	6.300	6.450	1,892,000	11,970,960	6.3271	1.280	1.266	1.284	1.260	1.290	9,460,000	1.2654	-1.99%
2016-04-05	0	6.530	6.410	6.540	6.390	6.560	932,000	6,020,600	6.4599	1.306	1.282	1.308	1.278	1.312	4,660,000	1.2920	0.00%
2016-04-01	0	6.530	6.400	6.580	6.370	6.530	1,072,000	6,897,840	6.4346	1.306	1.280	1.316	1.274	1.306	5,360,000	1.2869	-0.31%
2016-03-31	0	6.550	6.480	6.580	6.490	6.720	1,000,000	6,560,720	6.5607	1.310	1.296	1.316	1.298	1.344	5,000,000	1.3121	-1.50%
2016-03-30	0	6.650	6.590	6.660	6.510	6.690	2,008,000	13,268,800	6.6080	1.330	1.318	1.332	1.302	1.338	10,040,000	1.3216	-0.89%
2016-03-29	0	6.710	6.560	6.710	6.560	6.750	2,580,250	17,058,598	6.6112	1.342	1.312	1.342	1.312	1.350	12,901,250	1.3222	-0.15%
2016-03-24	0	6.720	6.720	6.760	6.580	6.770	1,508,000	10,055,640	6.6682	1.344	1.344	1.352	1.316	1.354	7,540,000	1.3336	0.30%
2016-03-23	0	6.700	6.700	6.710	6.450	6.800	2,640,000	17,564,560	6.6532	1.340	1.340	1.342	1.290	1.360	13,200,000	1.3306	1.52%
2016-03-22	0	6.600	6.420	6.620	6.340	6.630	3,184,000	20,530,880	6.4481	1.320	1.284	1.324	1.268	1.326	15,920,000	1.2896	2.33%
2016-03-21	0	6.450	6.380	6.470	6.380	6.540	912,000	5,875,760	6.4427	1.290	1.276	1.294	1.276	1.308	4,560,000	1.2885	0.00%
2016-03-18	0	6.450	6.320	6.460	6.220	6.600	1,436,000	9,149,550	6.3716	1.290	1.264	1.292	1.244	1.320	7,180,000	1.2743	2.38%
2016-03-17	0	6.300	6.230	6.320	6.240	6.480	1,090,000	6,916,280	6.3452	1.260	1.246	1.264	1.248	1.296	5,450,000	1.2690	-2.17%
2016-03-16	0	6.440	6.410	6.480	6.340	6.620	3,464,000	22,353,280	6.4530	1.288	1.282	1.296	1.268	1.324	17,320,000	1.2906	0.62%
2016-03-15	0	6.400	6.350	6.470	6.350	6.550	1,792,000	11,501,040	6.4180	1.280	1.270	1.294	1.270	1.310	8,960,000	1.2836	-1.23%
2016-03-14	0	6.480	6.470	6.540	6.480	6.710	610,000	3,999,600	6.5567	1.296	1.294	1.308	1.296	1.342	3,050,000	1.3113	-1.67%
2016-03-11	0	6.590	6.500	6.600	6.400	6.620	1,559,800	10,178,348	6.5254	1.318	1.300	1.320	1.280	1.324	7,799,000	1.3051	1.38%
2016-03-10	0	6.500	6.410	6.570	6.380	6.760	1,832,000	11,951,280	6.5236	1.300	1.282	1.314	1.276	1.352	9,160,000	1.3047	-1.81%
2016-03-09	0	6.620	6.560	6.650	6.240	6.800	2,585,200	16,730,164	6.4715	1.324	1.312	1.330	1.248	1.360	12,926,000	1.2943	0.46%
2016-03-08	0	6.590	6.490	6.600	6.480	6.790	1,104,000	7,307,440	6.6191	1.318	1.298	1.320	1.296	1.358	5,520,000	1.3238	-1.49%
2016-03-07	0	6.690	6.560	6.700	6.500	7.060	792,000	5,373,760	6.7851	1.338	1.312	1.340	1.300	1.412	3,960,000	1.3570	-2.19%
2016-03-04	0	6.840	6.730	6.840	6.580	6.950	888,080	5,978,017	6.7314	1.368	1.346	1.368	1.316	1.390	4,440,400	1.3463	2.86%
2016-03-03	0	6.650	6.740	6.790	6.580	7.110	1,118,000	7,570,620	6.7716	1.330	1.348	1.358	1.316	1.422	5,590,000	1.3543	0.00%
2016-03-02	0	6.650	6.640	6.700	6.180	6.670	994,000	6,315,740	6.3539	1.330	1.328	1.340	1.236	1.334	4,970,000	1.2708	6.06%
2016-03-01	0	6.270	6.270	6.290	6.130	6.510	2,164,000	13,449,600	6.2152	1.254	1.254	1.258	1.226	1.302	10,820,000	1.2430	1.13%
2016-02-29	0	6.200	6.140	6.200	6.100	6.400	2,168,000	13,418,640	6.1894	1.240	1.228	1.240	1.220	1.280	10,840,000	1.2379	-2.36%
2016-02-26	0	6.350	6.330	6.350	6.340	6.680	992,000	6,421,760	6.4735	1.270	1.266	1.270	1.268	1.336	4,960,000	1.2947	-2.16%
2016-02-25	0	6.490	6.360	6.490	6.330	6.660	1,773,600	11,436,336	6.4481	1.298	1.272	1.298	1.266	1.332	8,868,000	1.2896	-1.82%
2016-02-24	0	6.610	6.600	6.650	6.440	6.840	1,554,600	10,288,532	6.6181	1.322	1.320	1.330	1.288	1.368	7,773,000	1.3236	-2.51%
2016-02-23	0	6.780	6.780	6.820	6.610	7.060	1,593,200	10,959,600	6.8790	1.356	1.356	1.364	1.322	1.412	7,966,000	1.3758	2.73%
2016-02-22	0	6.600	6.520	6.600	5.750	6.650	2,117,800	13,098,076	6.1848	1.320	1.304	1.320	1.150	1.330	10,589,000	1.2370	15.79%
2016-02-19	0	5.700	5.700	5.750	5.590	5.850	1,000,000	5,752,400	5.7524	1.140	1.140	1.150	1.118	1.170	5,000,000	1.1505	1.97%
2016-02-18	0	5.590	5.550	5.640	5.260	5.620	1,407,122	7,698,413	5.4710	1.118	1.110	1.128	1.052	1.124	7,035,610	1.0942	7.29%
2016-02-17	0	5.210	5.180	5.340	5.000	5.340	2,381,650	12,383,479	5.1995	1.042	1.036	1.068	1.000	1.068	11,908,250	1.0399	5.25%
2016-02-16	0	4.950	4.990	5.000	4.320	5.060	3,391,200	15,893,872	4.6868	0.990	0.998	1.000	0.864	1.012	16,956,000	0.9374	17.30%
2016-02-15	0	4.220	4.200	4.240	4.110	4.230	1,226,000	5,120,840	4.1769	0.844	0.840	0.848	0.822	0.846	6,130,000	0.8354	3.43%
2016-02-12	0	4.080	4.090	4.120	4.030	4.140	808,000	3,293,600	4.0762	0.816	0.818	0.824	0.806	0.828	4,040,000	0.8152	0.00%
2016-02-11	0	4.080	4.080	4.110	3.940	4.080	1,048,000	4,215,280	4.0222	0.816	0.816	0.822	0.788	0.816	5,240,000	0.8044	-1.69%
2016-02-05	0	4.150	4.060	4.160	4.050	4.240	1,304,000	5,339,360	4.0946	0.830	0.812	0.832	0.810	0.848	6,520,000	0.8189	0.73%
2016-02-04	0	4.120	4.110	4.120	4.080	4.270	1,400,200	5,872,565	4.1941	0.824	0.822	0.824	0.816	0.854	7,001,000	0.8388	1.98%
2016-02-03	0	4.040	4.000	4.040	3.960	4.070	1,032,000	4,155,120	4.0263	0.808	0.800	0.808	0.792	0.814	5,160,000	0.8053	0.00%
2016-02-02	0	4.040	4.020	4.060	3.770	4.090	1,256,000	4,971,520	3.9582	0.808	0.804	0.812	0.754	0.818	6,280,000	0.7916	6.04%
2016-02-01	0	3.810	3.770	3.820	3.750	3.890	1,360,000	5,203,280	3.8259	0.762	0.754	0.764	0.750	0.778	6,800,000	0.7652	-0.52%
2016-01-29	0	3.830	3.820	3.830	3.750	3.890	2,632,000	10,029,200	3.8105	0.766	0.764	0.766	0.750	0.778	13,160,000	0.7621	-1.03%
2016-01-28	0	3.870	3.800	3.900	3.800	4.090	1,984,000	7,685,120	3.8735	0.774	0.760	0.780	0.760	0.818	9,920,000	0.7747	-3.01%
2016-01-27	0	3.990	3.950	4.020	3.950	4.200	2,237,000	8,973,990	4.0116	0.798	0.790	0.804	0.790	0.840	11,185,000	0.8023	-0.99%
2016-01-26	0	4.030	3.940	4.050	3.650	4.380	2,400,000	9,818,640	4.0911	0.806	0.788	0.810	0.730	0.876	12,000,000	0.8182	-6.28%
2016-01-25	0	4.300	4.300	4.340	4.150	4.450	1,944,000	8,418,800	4.3307	0.860	0.860	0.868	0.830	0.890	9,720,000	0.8661	2.38%
2016-01-22	0	4.200	4.160	4.220	4.110	4.320	5,068,000	21,001,800	4.1440	0.840	0.832	0.844	0.822	0.864	25,340,000	0.8288	3.19%
2016-01-21	0	4.070	4.070	4.120	4.070	4.430	2,148,000	9,089,740	4.2317	0.814	0.814	0.824	0.814	0.886	10,740,000	0.8463	-1.69%
2016-01-20	0	4.140	4.070	4.140	3.970	4.280	2,419,000	9,951,820	4.1140	0.828	0.814	0.828	0.794	0.856	12,095,000	0.8228	-0.24%
2016-01-19	0	4.150	4.120	4.150	3.690	4.310	4,739,000	18,926,710	3.9938	0.830	0.824	0.830	0.738	0.862	23,695,000	0.7988	13.39%
2016-01-18	0	3.660	3.650	3.670	3.590	3.720	1,100,000	4,059,760	3.6907	0.732	0.730	0.734	0.718	0.744	5,500,000	0.7381	-0.27%
2016-01-15	0	3.670	3.660	3.700	3.540	3.760	3,640,000	13,516,640	3.7134	0.734	0.732	0.740	0.708	0.752	18,200,000	0.7427	1.94%
2016-01-14	0	3.600	3.530	3.600	3.500	3.600	5,648,000	20,312,400	3.5964	0.720	0.706	0.720	0.700	0.720	28,240,000	0.7193	1.12%
2016-01-13	0	3.560	3.550	3.600	3.450	3.650	1,492,000	5,277,080	3.5369	0.712	0.710	0.720	0.690	0.730	7,460,000	0.7074	1.14%
2016-01-12	0	3.520	3.490	3.530	3.490	3.610	2,414,200	8,601,140	3.5627	0.704	0.698	0.706	0.698	0.722	12,071,000	0.7125	-1.12%
2016-01-11	0	3.560	3.520	3.560	3.450	3.610	2,824,000	9,963,280	3.5281	0.712	0.704	0.712	0.690	0.722	14,120,000	0.7056	0.00%
2016-01-08	0	3.560	3.550	3.590	3.460	3.640	11,280,000	39,540,240	3.5053	0.712	0.710	0.718	0.692	0.728	56,400,000	0.7011	1.71%
2016-01-07	0	3.500	3.500	3.540	3.500	3.650	2,610,000	9,273,640	3.5531	0.700	0.700	0.708	0.700	0.730	13,050,000	0.7106	-3.85%
2016-01-06	0	3.640	3.600	3.650	3.560	3.670	1,784,000	6,452,080	3.6166	0.728	0.720	0.730	0.712	0.734	8,920,000	0.7233	-0.27%
2016-01-05	0	3.650	3.650	3.680	3.510	3.700	1,838,000	6,725,140	3.6589	0.730	0.730	0.736	0.702	0.740	9,190,000	0.7318	1.39%
2016-01-04	0	3.600	3.600	3.640	3.460	3.630	3,224,000	11,481,120	3.5611	0.720	0.720	0.728	0.692	0.726	16,120,000	0.7122	-0.83%
2015-12-31	0	3.630	3.620	3.690	3.440	3.700	2,456,000	8,833,520	3.5967	0.726	0.724	0.738	0.688	0.740	12,280,000	0.7193	5.52%
2015-12-30	0	3.440	3.440	3.490	3.420	3.520	944,000	3,269,280	3.4632	0.688	0.688	0.698	0.684	0.704	4,720,000	0.6926	-2.55%
2015-12-29	0	3.530	3.500	3.540	3.470	3.590	1,584,000	5,590,960	3.5296	0.706	0.700	0.708	0.694	0.718	7,920,000	0.7059	-0.28%
2015-12-28	0	3.540	3.570	3.580	3.430	3.700	3,513,000	12,602,460	3.5874	0.708	0.714	0.716	0.686	0.740	17,565,000	0.7175	-3.01%
2015-12-24	0	3.650	3.580	3.650	3.580	3.680	3,740,000	13,480,520	3.6044	0.730	0.716	0.730	0.716	0.736	18,700,000	0.7209	0.27%
2015-12-23	0	3.640	3.640	3.660	3.620	3.720	1,062,600	3,881,228	3.6526	0.728	0.728	0.732	0.724	0.744	5,313,000	0.7305	-0.82%
2015-12-22	0	3.670	3.650	3.690	3.660	3.720	1,112,000	4,096,240	3.6837	0.734	0.730	0.738	0.732	0.744	5,560,000	0.7367	-1.61%
2015-12-21	0	3.730	3.730	3.750	3.550	3.760	2,584,000	9,544,480	3.6937	0.746	0.746	0.750	0.710	0.752	12,920,000	0.7387	-1.32%
2015-12-18	0	3.780	3.700	3.800	3.570	3.780	1,120,000	4,064,880	3.6294	0.756	0.740	0.760	0.714	0.756	5,600,000	0.7259	2.16%
2015-12-17	0	3.700	3.670	3.710	3.610	3.710	2,244,000	8,192,640	3.6509	0.740	0.734	0.742	0.722	0.742	11,220,000	0.7302	0.82%
2015-12-16	0	3.670	3.640	3.700	3.460	3.780	3,335,200	11,923,256	3.5750	0.734	0.728	0.740	0.692	0.756	16,676,000	0.7150	1.94%
2015-12-15	0	3.600	3.490	3.600	3.500	3.640	2,296,000	8,247,680	3.5922	0.720	0.698	0.720	0.700	0.728	11,480,000	0.7184	0.28%
2015-12-14	0	3.590	3.580	3.600	3.580	3.720	1,968,000	7,119,520	3.6176	0.718	0.716	0.720	0.716	0.744	9,840,000	0.7235	-2.71%
2015-12-11	0	3.690	3.670	3.700	3.650	3.720	2,176,000	8,022,240	3.6867	0.738	0.734	0.740	0.730	0.744	10,880,000	0.7373	-0.27%
2015-12-10	0	3.700	3.690	3.720	3.690	3.790	12,332,000	45,684,720	3.7046	0.740	0.738	0.744	0.738	0.758	61,660,000	0.7409	0.27%
2015-12-09	0	3.690	3.660	3.700	3.660	3.730	1,500,000	5,536,520	3.6910	0.738	0.732	0.740	0.732	0.746	7,500,000	0.7382	0.00%
2015-12-08	0	3.690	3.690	3.710	3.690	3.800	1,941,000	7,191,130	3.7049	0.738	0.738	0.742	0.738	0.760	9,705,000	0.7410	-1.34%
2015-12-07	0	3.740	3.700	3.740	3.610	3.800	2,040,000	7,552,960	3.7024	0.748	0.740	0.748	0.722	0.760	10,200,000	0.7405	1.91%
2015-12-04	0	3.670	3.660	3.670	3.590	3.710	1,856,000	6,768,320	3.6467	0.734	0.732	0.734	0.718	0.742	9,280,000	0.7293	-0.54%
2015-12-03	0	3.690	3.650	3.700	3.640	3.780	1,984,000	7,284,080	3.6714	0.738	0.730	0.740	0.728	0.756	9,920,000	0.7343	-0.81%
2015-12-02	0	3.720	3.680	3.730	3.640	3.850	2,445,000	9,126,990	3.7329	0.744	0.736	0.746	0.728	0.770	12,225,000	0.7466	-0.80%
2015-12-01	0	3.750	3.750	3.800	3.740	3.930	1,440,000	5,472,320	3.8002	0.750	0.750	0.760	0.748	0.786	7,200,000	0.7600	-3.10%
2015-11-30	0	3.870	3.830	3.880	3.750	3.890	1,946,400	7,484,720	3.8454	0.774	0.766	0.776	0.750	0.778	9,732,000	0.7691	2.11%
2015-11-27	0	3.790	3.790	3.870	3.790	4.050	1,652,000	6,462,160	3.9117	0.758	0.758	0.774	0.758	0.810	8,260,000	0.7823	-2.57%
2015-11-26	0	3.890	3.870	3.930	3.780	4.000	4,848,400	18,857,380	3.8894	0.778	0.774	0.786	0.756	0.800	24,242,000	0.7779	0.52%
2015-11-25	0	3.870	3.860	3.940	3.820	4.080	4,576,000	17,950,160	3.9227	0.774	0.772	0.788	0.764	0.816	22,880,000	0.7845	1.57%
2015-11-24	0	3.810	3.760	3.830	3.740	3.820	1,882,000	7,132,660	3.7899	0.762	0.752	0.766	0.748	0.764	9,410,000	0.7580	0.53%
2015-11-23	0	3.790	3.740	3.790	3.730	3.870	2,592,000	9,870,720	3.8081	0.758	0.748	0.758	0.746	0.774	12,960,000	0.7616	0.26%
2015-11-20	0	3.780	3.760	3.780	3.740	3.840	1,233,000	4,667,480	3.7855	0.756	0.752	0.756	0.748	0.768	6,165,000	0.7571	1.61%
2015-11-19	0	3.720	3.720	3.750	3.640	3.770	1,380,000	5,117,800	3.7086	0.744	0.744	0.750	0.728	0.754	6,900,000	0.7417	-0.53%
2015-11-18	0	3.740	3.720	3.750	3.720	3.900	1,924,000	7,295,640	3.7919	0.748	0.744	0.750	0.744	0.780	9,620,000	0.7584	-1.84%
2015-11-17	0	3.810	3.800	3.820	3.760	3.870	2,312,000	8,812,640	3.8117	0.762	0.760	0.764	0.752	0.774	11,560,000	0.7623	2.70%
2015-11-16	0	3.710	3.700	3.760	3.620	3.820	2,420,000	9,019,020	3.7269	0.742	0.740	0.752	0.724	0.764	12,100,000	0.7454	-2.11%
2015-11-13	0	3.790	3.760	3.790	3.690	3.820	2,216,000	8,350,640	3.7683	0.758	0.752	0.758	0.738	0.764	11,080,000	0.7537	0.26%
2015-11-12	0	3.780	3.750	3.790	3.580	3.990	9,736,000	36,031,120	3.7008	0.756	0.750	0.758	0.716	0.798	48,680,000	0.7402	3.00%
2015-11-11	0	3.670	3.640	3.670	3.500	3.690	16,149,200	58,190,244	3.6033	0.734	0.728	0.734	0.700	0.738	80,746,000	0.7207	-0.54%
2015-11-10	0	3.690	3.650	3.700	3.610	3.860	5,792,000	21,655,040	3.7388	0.738	0.730	0.740	0.722	0.772	28,960,000	0.7478	-3.91%
2015-11-09	0	3.840	3.830	3.860	3.830	4.050	5,176,000	20,294,480	3.9209	0.768	0.766	0.772	0.766	0.810	25,880,000	0.7842	0.26%
2015-11-06	0	3.830	3.800	3.840	3.740	4.120	7,890,000	30,972,440	3.9255	0.766	0.760	0.768	0.748	0.824	39,450,000	0.7851	0.79%
2015-11-05	0	3.800	3.800	3.810	3.630	3.820	6,804,000	25,207,960	3.7049	0.760	0.760	0.762	0.726	0.764	34,020,000	0.7410	2.98%
2015-11-04	0	3.690	3.650	3.690	3.540	3.830	9,123,000	33,732,700	3.6975	0.738	0.730	0.738	0.708	0.766	45,615,000	0.7395	5.43%
2015-11-03	0	3.500	3.470	3.500	3.300	3.590	14,432,000	50,034,720	3.4669	0.700	0.694	0.700	0.660	0.718	72,160,000	0.6934	0.00%
2015-11-02	0	3.500	3.480	3.530	3.170	3.570	7,008,000	23,245,600	3.3170	0.700	0.696	0.706	0.634	0.714	35,040,000	0.6634	-0.57%
2015-10-30	0	3.520	3.490	3.520	3.460	3.700	6,062,600	21,409,572	3.5314	0.704	0.698	0.704	0.692	0.740	30,313,000	0.7063	-4.35%
2015-10-29	0	3.680	3.660	3.680	3.610	3.780	6,120,000	22,413,720	3.6624	0.736	0.732	0.736	0.722	0.756	30,600,000	0.7325	0.00%
2015-10-28	0	3.680	3.600	3.690	3.510	3.840	8,983,800	32,744,598	3.6448	0.736	0.720	0.738	0.702	0.768	44,919,000	0.7290	1.10%
2015-10-27	0	3.640	3.630	3.650	3.540	3.830	12,326,000	45,113,120	3.6600	0.728	0.726	0.730	0.708	0.766	61,630,000	0.7320	-1.89%
2015-10-26	0	3.710	3.720	3.730	3.200	3.800	19,675,800	69,752,048	3.5451	0.742	0.744	0.746	0.640	0.760	98,379,000	0.7090	11.08%
2015-10-23	0	3.340	3.300	3.350	3.000	3.340	7,655,600	24,780,170	3.2369	0.668	0.660	0.670	0.600	0.668	38,278,000	0.6474	13.22%
2015-10-22	0	2.950	2.890	2.970	2.710	3.200	9,884,300	29,184,473	2.9526	0.590	0.578	0.594	0.542	0.640	49,421,500	0.5905	-9.23%
2015-10-20	0	3.250	3.280	3.290	2.930	3.280	5,772,200	18,012,000	3.1205	0.650	0.656	0.658	0.586	0.656	28,861,000	0.6241	7.97%
2015-10-19	0	3.010	3.010	3.020	2.680	3.080	8,545,000	25,083,310	2.9354	0.602	0.602	0.604	0.536	0.616	42,725,000	0.5871	9.06%
2015-10-16	0	2.760	2.750	2.760	2.500	2.870	6,703,600	18,497,330	2.7593	0.552	0.550	0.552	0.500	0.574	33,518,000	0.5519	10.40%
2015-10-15	0	2.500	2.410	2.500	2.270	2.500	2,616,000	6,274,480	2.3985	0.500	0.482	0.500	0.454	0.500	13,080,000	0.4797	11.11%
2015-10-14	0	2.250	2.250	2.280	2.160	2.320	3,400,000	7,646,960	2.2491	0.450	0.450	0.456	0.432	0.464	17,000,000	0.4498	-2.17%
2015-10-13	0	2.300	2.280	2.300	2.180	2.330	10,000,000	22,181,280	2.2181	0.460	0.456	0.460	0.436	0.466	50,000,000	0.4436	-0.43%
2015-10-12	0	2.310	2.300	2.340	2.110	2.420	5,244,000	12,099,800	2.3074	0.462	0.460	0.468	0.422	0.484	26,220,000	0.4615	8.96%
2015-10-09	0	2.120	2.090	2.120	2.030	2.250	1,352,000	2,828,560	2.0921	0.424	0.418	0.424	0.406	0.450	6,760,000	0.4184	-1.40%
2015-10-08	0	2.150	2.110	2.160	2.010	2.360	4,207,000	8,930,100	2.1227	0.430	0.422	0.432	0.402	0.472	21,035,000	0.4245	7.50%
2015-10-07	0	2.000	1.960	2.010	1.900	2.010	9,048,000	17,386,960	1.9216	0.400	0.392	0.402	0.380	0.402	45,240,000	0.3843	0.50%
2015-10-06	0	1.990	1.980	2.000	1.990	2.040	2,289,000	4,581,230	2.0014	0.398	0.396	0.400	0.398	0.408	11,445,000	0.4003	0.51%
2015-10-05	0	1.980	1.890	2.000	1.980	2.030	136,000	272,080	2.0006	0.396	0.378	0.400	0.396	0.406	680,000	0.4001	0.00%
2015-10-02	0	1.980	1.930	1.990	1.970	2.020	4,320,000	8,635,840	1.9990	0.396	0.386	0.398	0.394	0.404	21,600,000	0.3998	1.02%
2015-09-30	0	1.960	1.970	1.980	1.940	2.000	1,020,000	2,010,400	1.9710	0.392	0.394	0.396	0.388	0.400	5,100,000	0.3942	0.00%
2015-09-29	0	1.960	1.960	1.970	1.870	2.050	2,536,000	4,972,560	1.9608	0.392	0.392	0.394	0.374	0.410	12,680,000	0.3922	7.10%
2015-09-25	0	1.830	1.830	1.840	1.770	1.840	18,136,000	33,138,080	1.8272	0.366	0.366	0.368	0.354	0.368	90,680,000	0.3654	-0.54%
2015-09-24	0	1.840	1.760	1.860	1.750	1.870	1,728,000	3,123,600	1.8076	0.368	0.352	0.372	0.350	0.374	8,640,000	0.3615	2.22%
2015-09-23	0	1.800	1.800	1.850	1.790	1.960	2,104,000	3,910,480	1.8586	0.360	0.360	0.370	0.358	0.392	10,520,000	0.3717	-7.69%
2015-09-22	0	1.950	1.870	1.960	1.880	1.960	1,665,000	3,217,070	1.9322	0.390	0.374	0.392	0.376	0.392	8,325,000	0.3864	-1.52%
2015-09-21	0	1.980	1.930	1.980	1.920	2.060	1,688,000	3,308,720	1.9601	0.396	0.386	0.396	0.384	0.412	8,440,000	0.3920	-0.50%
2015-09-18	0	1.990	1.950	1.990	1.930	2.190	2,448,000	4,979,920	2.0343	0.398	0.390	0.398	0.386	0.438	12,240,000	0.4069	3.65%
2015-09-17	0	1.920	1.900	1.940	1.890	2.000	1,472,000	2,849,120	1.9355	0.384	0.380	0.388	0.378	0.400	7,360,000	0.3871	0.00%
2015-09-16	0	1.920	1.920	1.930	1.880	1.980	1,264,000	2,459,040	1.9454	0.384	0.384	0.386	0.376	0.396	6,320,000	0.3891	1.05%
2015-09-15	0	1.900	1.850	1.900	1.840	1.900	1,144,000	2,157,840	1.8862	0.380	0.370	0.380	0.368	0.380	5,720,000	0.3772	3.83%
2015-09-14	0	1.830	1.830	1.880	1.830	1.930	1,224,000	2,288,400	1.8696	0.366	0.366	0.376	0.366	0.386	6,120,000	0.3739	-2.14%
2015-09-11	0	1.870	1.870	1.930	1.870	1.990	1,360,000	2,644,320	1.9444	0.374	0.374	0.386	0.374	0.398	6,800,000	0.3889	-2.60%
2015-09-10	0	1.920	1.890	1.930	1.860	2.030	1,536,000	2,956,560	1.9248	0.384	0.378	0.386	0.372	0.406	7,680,000	0.3850	-1.54%
2015-09-09	0	1.950	1.940	1.960	1.880	2.060	1,280,000	2,477,040	1.9352	0.390	0.388	0.392	0.376	0.412	6,400,000	0.3870	4.28%
2015-09-08	0	1.870	1.860	1.910	1.820	1.960	1,216,000	2,274,560	1.8705	0.374	0.372	0.382	0.364	0.392	6,080,000	0.3741	2.75%
2015-09-07	0	1.820	1.800	1.850	1.770	1.920	1,416,000	2,628,720	1.8564	0.364	0.360	0.370	0.354	0.384	7,080,000	0.3713	4.00%
2015-09-04	0	1.750	1.750	1.820	1.750	1.900	1,280,000	2,296,800	1.7944	0.350	0.350	0.364	0.350	0.380	6,400,000	0.3589	-3.31%
2015-09-02	0	1.810	1.810	1.840	1.780	1.930	11,144,000	20,971,520	1.8819	0.362	0.362	0.368	0.356	0.386	55,720,000	0.3764	-3.21%
2015-09-01	0	1.870	1.800	1.890	1.820	1.960	16,776,000	31,314,880	1.8666	0.374	0.360	0.378	0.364	0.392	83,880,000	0.3733	0.54%
2015-08-31	0	1.860	1.860	1.870	1.850	2.070	1,712,000	3,293,360	1.9237	0.372	0.372	0.374	0.370	0.414	8,560,000	0.3847	-2.11%
2015-08-28	0	1.900	1.900	1.930	1.890	2.050	11,856,000	23,151,200	1.9527	0.380	0.380	0.386	0.378	0.410	59,280,000	0.3905	-2.56%
2015-08-27	0	1.950	1.920	1.950	1.800	2.000	4,208,000	7,799,680	1.8535	0.390	0.384	0.390	0.360	0.400	21,040,000	0.3707	12.07%
2015-08-26	0	1.740	1.740	1.750	1.700	1.980	3,408,000	6,057,360	1.7774	0.348	0.348	0.350	0.340	0.396	17,040,000	0.3555	-1.69%
2015-08-25	0	1.770	1.770	1.810	1.600	2.380	5,536,000	10,332,080	1.8663	0.354	0.354	0.362	0.320	0.476	27,680,000	0.3733	3.51%
2015-08-24	0	1.710	1.600	1.710	1.490	2.010	4,072,000	6,834,880	1.6785	0.342	0.320	0.342	0.298	0.402	20,360,000	0.3357	-15.35%
2015-08-21	0	2.020	2.020	2.070	2.000	2.180	2,064,000	4,303,760	2.0852	0.404	0.404	0.414	0.400	0.436	10,320,000	0.4170	-6.48%
2015-08-20	0	2.160	2.160	2.190	2.160	2.290	976,000	2,190,160	2.2440	0.432	0.432	0.438	0.432	0.458	4,880,000	0.4488	-5.26%
2015-08-19	0	2.280	2.220	2.290	2.230	2.400	1,232,000	2,854,320	2.3168	0.456	0.444	0.458	0.446	0.480	6,160,000	0.4634	-2.15%
2015-08-18	0	2.330	2.320	2.410	2.330	2.470	1,448,000	3,488,000	2.4088	0.466	0.464	0.482	0.466	0.494	7,240,000	0.4818	-2.51%
2015-08-17	0	2.390	2.380	2.400	2.390	2.470	1,608,000	3,909,040	2.4310	0.478	0.476	0.480	0.478	0.494	8,040,000	0.4862	-4.02%
2015-08-14	0	2.490	2.470	2.490	2.430	2.540	5,012,000	12,393,280	2.4727	0.498	0.494	0.498	0.486	0.508	25,060,000	0.4945	0.81%
2015-08-13	0	2.470	2.430	2.470	2.420	2.620	2,928,000	7,371,840	2.5177	0.494	0.486	0.494	0.484	0.524	14,640,000	0.5035	0.82%
2015-08-12	0	2.450	2.450	2.460	2.440	2.710	3,704,000	9,279,440	2.5052	0.490	0.490	0.492	0.488	0.542	18,520,000	0.5010	-7.55%
2015-08-11	0	2.650	2.640	2.690	2.630	2.720	2,043,000	5,494,320	2.6893	0.530	0.528	0.538	0.526	0.544	10,215,000	0.5379	0.76%
2015-08-10	0	2.630	2.620	2.650	2.600	2.680	3,960,000	10,516,320	2.6556	0.526	0.524	0.530	0.520	0.536	19,800,000	0.5311	0.00%
2015-08-07	0	2.630	2.630	2.640	2.630	2.700	1,493,400	3,979,316	2.6646	0.526	0.526	0.528	0.526	0.540	7,467,000	0.5329	0.00%
2015-08-06	0	2.630	2.630	2.640	2.620	2.730	1,952,000	5,212,720	2.6705	0.526	0.526	0.528	0.524	0.546	9,760,000	0.5341	-2.23%
2015-08-05	0	2.690	2.680	2.710	2.670	2.780	1,264,000	3,443,400	2.7242	0.538	0.536	0.542	0.534	0.556	6,320,000	0.5448	-1.47%
2015-08-04	0	2.730	2.690	2.730	2.660	2.800	2,016,000	5,438,960	2.6979	0.546	0.538	0.546	0.532	0.560	10,080,000	0.5396	-0.73%
2015-08-03	0	2.750	2.720	2.760	2.670	2.860	5,352,000	14,640,400	2.7355	0.550	0.544	0.552	0.534	0.572	26,760,000	0.5471	2.61%
2015-07-31	0	2.680	2.680	2.700	2.650	2.720	2,880,000	7,725,760	2.6826	0.536	0.536	0.540	0.530	0.544	14,400,000	0.5365	-0.74%
2015-07-30	0	2.700	2.670	2.700	2.610	2.730	3,562,000	9,514,420	2.6711	0.540	0.534	0.540	0.522	0.546	17,810,000	0.5342	0.00%
2015-07-29	0	2.700	2.680	2.700	2.650	2.780	2,128,000	5,717,480	2.6868	0.540	0.536	0.540	0.530	0.556	10,640,000	0.5374	0.37%
2015-07-28	0	2.690	2.650	2.690	2.470	2.740	3,716,000	9,800,820	2.6375	0.538	0.530	0.538	0.494	0.548	18,580,000	0.5275	3.46%
2015-07-27	0	2.600	2.600	2.680	2.100	2.690	5,022,800	12,564,688	2.5015	0.520	0.520	0.536	0.420	0.538	25,114,000	0.5003	-3.35%
2015-07-24	0	2.690	2.680	2.690	2.480	2.700	3,104,000	7,970,360	2.5678	0.538	0.536	0.538	0.496	0.540	15,520,000	0.5136	4.26%
2015-07-23	0	2.580	2.580	2.600	2.550	2.700	2,936,000	7,661,520	2.6095	0.516	0.516	0.520	0.510	0.540	14,680,000	0.5219	-2.64%
2015-07-22	0	2.650	2.610	2.650	2.500	2.820	4,603,400	12,288,840	2.6695	0.530	0.522	0.530	0.500	0.564	23,017,000	0.5339	-3.28%
2015-07-21	0	2.740	2.770	2.780	2.410	2.820	16,218,400	42,879,348	2.6439	0.548	0.554	0.556	0.482	0.564	81,092,000	0.5288	13.69%
2015-07-20	0	2.410	2.380	2.410	2.270	2.470	7,194,800	17,078,552	2.3737	0.482	0.476	0.482	0.454	0.494	35,974,000	0.4747	3.43%
2015-07-17	0	2.330	2.340	2.350	2.150	2.350	6,942,000	15,398,220	2.2181	0.466	0.468	0.470	0.430	0.470	34,710,000	0.4436	2.19%
2015-07-16	0	2.280	2.220	2.280	2.080	2.280	4,360,000	9,498,320	2.1785	0.456	0.444	0.456	0.416	0.456	21,800,000	0.4357	1.79%
2015-07-15	0	2.240	2.240	2.250	2.150	2.310	9,857,000	22,223,260	2.2546	0.448	0.448	0.450	0.430	0.462	49,285,000	0.4509	6.67%
2015-07-14	0	2.100	2.100	2.150	1.850	2.160	4,201,600	8,518,672	2.0275	0.420	0.420	0.430	0.370	0.432	21,008,000	0.4055	10.53%
2015-07-13	0	1.900	1.820	1.900	1.690	1.900	3,188,000	5,704,480	1.7894	0.380	0.364	0.380	0.338	0.380	15,940,000	0.3579	2.15%
2015-07-10	0	1.860	1.700	1.860	1.420	1.910	5,940,000	10,277,320	1.7302	0.372	0.340	0.372	0.284	0.382	29,700,000	0.3460	32.86%
2015-07-09	0	1.400	1.400	1.420	1.000	1.510	6,176,000	7,944,800	1.2864	0.280	0.280	0.284	0.200	0.302	30,880,000	0.2573	40.00%
2015-07-08	0	1.000	0.990	1.030	0.870	1.340	7,284,600	7,540,162	1.0351	0.200	0.198	0.206	0.174	0.268	36,423,000	0.2070	-28.57%
2015-07-07	0	1.400	1.400	1.500	1.400	1.700	3,416,000	5,258,880	1.5395	0.280	0.280	0.300	0.280	0.340	17,080,000	0.3079	-9.68%
2015-07-06	0	1.550	1.550	1.610	1.480	2.070	3,796,000	6,373,880	1.6791	0.310	0.310	0.322	0.296	0.414	18,980,000	0.3358	-22.50%
2015-07-03	0	2.000	1.850	2.000	1.830	2.100	5,720,000	11,255,600	1.9678	0.400	0.370	0.400	0.366	0.420	28,600,000	0.3936	-0.99%
2015-07-02	0	2.020	2.010	2.080	1.990	2.140	3,640,000	7,559,200	2.0767	0.404	0.402	0.416	0.398	0.428	18,200,000	0.4153	-2.42%
2015-06-30	0	2.070	2.070	2.110	2.000	2.150	3,536,000	7,292,480	2.0624	0.414	0.414	0.422	0.400	0.430	17,680,000	0.4125	-2.36%
2015-06-29	0	2.120	2.100	2.130	2.000	2.290	4,028,800	8,757,088	2.1736	0.424	0.420	0.426	0.400	0.458	20,144,000	0.4347	-2.75%
2015-06-26	0	2.180	2.180	2.200	2.160	2.280	1,764,000	3,919,920	2.2222	0.436	0.436	0.440	0.432	0.456	8,820,000	0.4444	-3.11%
2015-06-25	0	2.250	2.240	2.260	2.200	2.330	2,700,000	6,164,240	2.2831	0.450	0.448	0.452	0.440	0.466	13,500,000	0.4566	-0.44%
2015-06-24	0	2.260	2.210	2.260	2.110	2.260	2,288,900	4,967,836	2.1704	0.452	0.442	0.452	0.422	0.452	11,444,500	0.4341	5.61%
2015-06-23	0	2.140	2.120	2.180	2.100	2.200	1,016,000	2,184,080	2.1497	0.428	0.424	0.436	0.420	0.440	5,080,000	0.4299	-0.47%
2015-06-22	0	2.150	2.150	2.170	2.120	2.210	1,272,000	2,738,320	2.1528	0.430	0.430	0.434	0.424	0.442	6,360,000	0.4306	-1.38%
2015-06-19	0	2.180	2.150	2.200	2.120	2.390	2,536,000	5,647,200	2.2268	0.436	0.430	0.440	0.424	0.478	12,680,000	0.4454	-5.63%
2015-06-18	0	2.310	2.300	2.330	2.250	2.360	5,332,000	12,350,640	2.3163	0.462	0.460	0.466	0.450	0.472	26,660,000	0.4633	1.76%
2015-06-17	0	2.270	2.270	2.280	2.040	2.310	15,844,000	33,360,600	2.1056	0.454	0.454	0.456	0.408	0.462	79,220,000	0.4211	9.66%
2015-06-16	0	2.070	2.060	2.100	2.030	2.160	2,092,000	4,322,000	2.0660	0.414	0.412	0.420	0.406	0.432	10,460,000	0.4132	-0.96%
2015-06-15	0	2.090	2.090	2.130	2.080	2.190	1,902,800	4,033,524	2.1198	0.418	0.418	0.426	0.416	0.438	9,514,000	0.4240	-3.69%
2015-06-12	0	2.170	2.160	2.170	2.070	2.210	3,310,000	6,992,540	2.1125	0.434	0.432	0.434	0.414	0.442	16,550,000	0.4225	1.40%
2015-06-11	0	2.140	2.110	2.120	2.080	2.300	2,792,000	5,944,640	2.1292	0.428	0.422	0.424	0.416	0.460	13,960,000	0.4258	-1.83%
2015-06-10	0	2.180	2.150	2.180	2.110	2.330	6,925,800	15,458,948	2.2321	0.436	0.430	0.436	0.422	0.466	34,629,000	0.4464	1.87%
2015-06-09	0	2.140	2.100	2.150	1.800	2.180	3,776,200	7,535,840	1.9956	0.428	0.420	0.430	0.360	0.436	18,881,000	0.3991	1.90%
2015-06-08	0	2.100	2.060	2.100	2.060	2.150	2,578,000	5,399,440	2.0944	0.420	0.412	0.420	0.412	0.430	12,890,000	0.4189	-0.47%
2015-06-05	0	2.110	2.110	2.150	2.090	2.230	3,756,000	8,089,800	2.1538	0.422	0.422	0.430	0.418	0.446	18,780,000	0.4308	-5.80%
2015-06-04	0	2.240	2.170	2.260	2.180	2.380	3,646,000	8,227,210	2.2565	0.448	0.434	0.452	0.436	0.476	18,230,000	0.4513	1.82%
2015-06-03	0	2.200	2.170	2.200	2.050	2.250	5,464,000	11,609,800	2.1248	0.440	0.434	0.440	0.410	0.450	27,320,000	0.4250	2.33%
2015-06-02	0	2.150	2.150	2.190	2.120	2.230	2,626,000	5,740,014	2.1858	0.430	0.430	0.438	0.424	0.446	13,130,000	0.4372	-2.27%
2015-06-01	0	2.200	2.170	2.250	2.130	2.290	5,154,000	11,504,440	2.2321	0.440	0.434	0.450	0.426	0.458	25,770,000	0.4464	0.46%
2015-05-29	0	2.190	2.180	2.200	2.190	2.330	4,004,000	8,902,400	2.2234	0.438	0.436	0.440	0.438	0.466	20,020,000	0.4447	-3.95%
2015-05-28	0	2.280	2.280	2.340	2.260	2.490	6,112,000	14,132,720	2.3123	0.456	0.456	0.468	0.452	0.498	30,560,000	0.4625	-4.20%
2015-05-27	0	2.380	2.360	2.430	2.310	2.460	5,660,000	13,422,450	2.3715	0.476	0.472	0.486	0.462	0.492	28,300,000	0.4743	2.59%
2015-05-26	0	2.320	2.280	2.340	2.160	2.470	6,997,000	16,124,690	2.3045	0.464	0.456	0.468	0.432	0.494	34,985,000	0.4609	-5.69%
2015-05-22	0	2.460	2.430	2.460	2.430	2.580	4,640,400	11,557,880	2.4907	0.492	0.486	0.492	0.486	0.516	23,202,000	0.4981	-0.40%
2015-05-21	0	2.470	2.460	2.490	2.450	2.720	3,520,000	8,898,838	2.5281	0.494	0.492	0.498	0.490	0.544	17,600,000	0.5056	-6.08%
2015-05-20	0	2.630	2.570	2.630	2.500	2.750	30,005,400	78,125,280	2.6037	0.526	0.514	0.526	0.500	0.550	150,027,000	0.5207	0.00%
2015-05-19	0	2.630	2.600	2.630	2.460	2.750	9,748,800	25,284,472	2.5936	0.526	0.520	0.526	0.492	0.550	48,744,000	0.5187	5.20%
2015-05-18	0	2.500	2.480	2.510	2.420	2.600	13,841,000	34,271,860	2.4761	0.500	0.496	0.502	0.484	0.520	69,205,000	0.4952	0.81%
2015-05-15	0	2.480	2.450	2.480	2.400	2.980	26,794,600	69,883,142	2.6081	0.496	0.490	0.496	0.480	0.596	133,973,000	0.5216	-11.74%
2015-05-14	0	2.810	2.810	2.900	2.120	3.000	40,363,800	98,845,044	2.4489	0.562	0.562	0.580	0.424	0.600	201,819,000	0.4898	27.73%
2015-05-13	0	2.200	2.160	2.240	2.070	2.420	17,235,600	39,249,136	2.2772	0.440	0.432	0.448	0.414	0.484	86,178,000	0.4554	-4.76%
2015-05-12	0	2.310	2.310	2.350	2.290	2.450	42,855,000	99,478,600	2.3213	0.462	0.462	0.470	0.458	0.490	214,275,000	0.4643	-2.12%
2015-05-11	0	2.360	2.340	2.380	2.340	2.500	10,733,000	25,891,350	2.4123	0.472	0.468	0.476	0.468	0.500	53,665,000	0.4825	2.61%
2015-05-08	0	2.300	2.300	2.310	2.250	2.640	20,934,800	51,333,864	2.4521	0.460	0.460	0.462	0.450	0.528	104,674,000	0.4904	4.07%
2015-05-07	0	2.210	2.200	2.230	2.100	2.340	4,579,000	10,264,490	2.2416	0.442	0.440	0.446	0.420	0.468	22,895,000	0.4483	0.91%
2015-05-06	0	2.190	2.190	2.220	2.190	2.410	6,129,000	13,889,910	2.2663	0.438	0.438	0.444	0.438	0.482	30,645,000	0.4533	-0.45%
2015-05-05	0	2.200	2.190	2.200	1.930	2.360	11,390,000	24,109,130	2.1167	0.440	0.438	0.440	0.386	0.472	56,950,000	0.4233	1.38%
2015-05-04	0	2.170	2.120	2.170	2.000	2.680	18,301,800	41,820,670	2.2851	0.434	0.424	0.434	0.400	0.536	91,509,000	0.4570	10.71%
2015-04-30	0	1.960	1.930	1.950	1.950	3.250	46,238,600	116,703,998	2.5240	0.392	0.386	0.390	0.390	0.650	231,193,000	0.5048	-27.14%
2015-04-29	0	2.690	2.630	2.730	2.000	3.000	78,897,800	190,738,707	2.4175	0.538	0.526	0.546	0.400	0.600	394,489,000	0.4835	36.55%
2015-04-28	0	1.970	1.950	1.980	1.320	1.980	57,327,400	96,244,270	1.6789	0.394	0.390	0.396	0.264	0.396	286,637,000	0.3358	51.54%
2015-04-27	0	1.300	1.250	1.300	1.010	1.300	22,570,200	26,149,360	1.1586	0.260	0.250	0.260	0.202	0.260	112,851,000	0.2317	28.71%
2015-04-24	0	1.010	1.000	1.010	0.900	1.060	9,581,000	9,300,094	0.9707	0.202	0.200	0.202	0.180	0.212	47,905,000	0.1941	5.21%
2015-04-23	0	0.960	0.950	0.960	0.890	0.990	7,072,000	6,595,760	0.9327	0.192	0.190	0.192	0.178	0.198	35,360,000	0.1865	1.05%
2015-04-22	0	0.950	0.930	0.950	0.930	1.020	4,692,800	4,561,584	0.9720	0.190	0.186	0.190	0.186	0.204	23,464,000	0.1944	-6.86%
2015-04-21	0	1.020	0.980	1.020	0.950	1.100	3,300,000	3,334,536	1.0105	0.204	0.196	0.204	0.190	0.220	16,500,000	0.2021	-0.97%
2015-04-20	0	1.030	1.000	1.030	0.910	1.200	11,325,000	12,229,890	1.0799	0.206	0.200	0.206	0.182	0.240	56,625,000	0.2160	3.00%
2015-04-17	0	1.000	0.980	1.000	0.920	1.030	10,205,200	9,848,032	0.9650	0.200	0.196	0.200	0.184	0.206	51,026,000	0.1930	9.89%
2015-04-16	0	0.910	0.910	0.930	0.850	0.950	5,867,800	5,388,022	0.9182	0.182	0.182	0.186	0.170	0.190	29,339,000	0.1836	7.06%
2015-04-15	0	0.850	0.850	0.860	0.800	0.880	5,163,000	4,388,960	0.8501	0.170	0.170	0.172	0.160	0.176	25,815,000	0.1700	-1.16%
2015-04-14	0	0.860	0.850	0.860	0.820	0.900	4,899,500	4,214,680	0.8602	0.172	0.170	0.172	0.164	0.180	24,497,500	0.1720	-3.37%
2015-04-13	0	0.890	0.890	0.900	0.800	0.940	11,654,800	9,968,706	0.8553	0.178	0.178	0.180	0.160	0.188	58,274,000	0.1711	9.88%
2015-04-10	0	0.810	0.810	0.820	0.640	0.850	24,988,600	19,308,068	0.7727	0.162	0.162	0.164	0.128	0.170	124,943,000	0.1545	28.57%
2015-04-09	0	0.630	0.620	0.640	0.560	0.630	3,156,000	1,889,560	0.5987	0.126	0.124	0.128	0.112	0.126	15,780,000	0.1197	5.00%
2015-04-08	0	0.600	0.590	0.620	0.590	0.630	1,525,400	938,382	0.6152	0.120	0.118	0.124	0.118	0.126	7,627,000	0.1230	-3.23%
2015-04-02	0	0.620	0.610	0.620	0.570	0.630	1,981,000	1,185,880	0.5986	0.124	0.122	0.124	0.114	0.126	9,905,000	0.1197	8.77%
2015-04-01	0	0.570	0.570	0.580	0.550	0.600	1,298,000	759,660	0.5853	0.114	0.114	0.116	0.110	0.120	6,490,000	0.1171	1.79%
2015-03-31	0	0.560	0.550	0.570	0.550	0.580	624,000	352,080	0.5642	0.112	0.110	0.114	0.110	0.116	3,120,000	0.1128	-3.45%
2015-03-30	0	0.580	0.560	0.590	0.540	0.580	918,000	521,000	0.5675	0.116	0.112	0.118	0.108	0.116	4,590,000	0.1135	3.57%
2015-03-27	0	0.560	0.560	0.570	0.560	0.580	334,000	187,480	0.5613	0.112	0.112	0.114	0.112	0.116	1,670,000	0.1123	0.00%
2015-03-26	0	0.560	0.550	0.560	0.550	0.570	464,000	259,600	0.5595	0.112	0.110	0.112	0.110	0.114	2,320,000	0.1119	0.00%
2015-03-25	0	0.560	0.550	0.580	0.550	0.580	943,000	533,620	0.5659	0.112	0.110	0.116	0.110	0.116	4,715,000	0.1132	-1.75%
2015-03-24	0	0.570	0.570	0.580	0.550	0.590	448,000	255,080	0.5694	0.114	0.114	0.116	0.110	0.118	2,240,000	0.1139	-1.72%
2015-03-23	0	0.580	0.580	0.590	0.540	0.580	780,000	442,920	0.5678	0.116	0.116	0.118	0.108	0.116	3,900,000	0.1136	1.75%
2015-03-20	0	0.570	0.570	0.590	0.570	0.620	824,000	486,880	0.5909	0.114	0.114	0.118	0.114	0.124	4,120,000	0.1182	-6.56%
2015-03-19	0	0.610	0.600	0.610	0.580	0.610	1,820,000	1,093,380	0.6008	0.122	0.120	0.122	0.116	0.122	9,100,000	0.1202	5.17%
2015-03-18	0	0.580	0.560	0.590	0.570	0.600	2,420,000	1,430,360	0.5911	0.116	0.112	0.118	0.114	0.120	12,100,000	0.1182	3.57%
2015-03-17	0	0.560	0.550	0.560	0.500	0.570	642,000	350,140	0.5454	0.112	0.110	0.112	0.100	0.114	3,210,000	0.1091	7.69%
2015-03-16	0	0.520	0.500	0.530	0.500	0.530	192,000	99,360	0.5175	0.104	0.100	0.106	0.100	0.106	960,000	0.1035	1.96%
2015-03-13	0	0.510	0.500	0.520	0.495	0.520	1,780,000	897,600	0.5043	0.102	0.100	0.104	0.099	0.104	8,900,000	0.1009	-3.77%
2015-03-12	0	0.530	0.520	0.540	0.510	0.530	1,200,000	623,600	0.5197	0.106	0.104	0.108	0.102	0.106	6,000,000	0.1039	1.92%
2015-03-11	0	0.520	0.510	0.540	0.510	0.520	304,000	155,980	0.5131	0.104	0.102	0.108	0.102	0.104	1,520,000	0.1026	-3.70%
2015-03-10	0	0.540	0.530	0.540	0.530	0.540	48,000	25,840	0.5383	0.108	0.106	0.108	0.106	0.108	240,000	0.1077	0.00%
2015-03-09	0	0.540	0.540	0.550	0.520	0.540	520,000	276,800	0.5323	0.108	0.108	0.110	0.104	0.108	2,600,000	0.1065	0.00%
2015-03-06	0	0.540	0.530	0.550	0.530	0.540	276,000	147,920	0.5359	0.108	0.106	0.110	0.106	0.108	1,380,000	0.1072	0.00%
2015-03-05	0	0.540	0.530	0.550	0.500	0.580	3,916,600	2,029,928	0.5183	0.108	0.106	0.110	0.100	0.116	19,583,000	0.1037	-10.00%
2015-03-04	0	0.600	0.590	0.630	0.590	0.600	276,000	164,000	0.5942	0.120	0.118	0.126	0.118	0.120	1,380,000	0.1188	0.00%
2015-03-03	0	0.600	0.590	0.630	0.590	0.620	476,000	288,200	0.6055	0.120	0.118	0.126	0.118	0.124	2,380,000	0.1211	-3.23%
2015-03-02	0	0.620	0.620	0.630	0.560	0.640	1,302,000	797,480	0.6125	0.124	0.124	0.126	0.112	0.128	6,510,000	0.1225	8.77%
2015-02-27	0	0.570	0.560	0.570	0.550	0.570	178,000	100,680	0.5656	0.114	0.112	0.114	0.110	0.114	890,000	0.1131	3.64%
2015-02-26	0	0.550	0.550	0.560	0.550	0.570	428,000	237,840	0.5557	0.110	0.110	0.112	0.110	0.114	2,140,000	0.1111	0.00%
2015-02-25	0	0.550	0.550	0.560	0.540	0.560	512,000	283,440	0.5536	0.110	0.110	0.112	0.108	0.112	2,560,000	0.1107	-3.51%
2015-02-24	0	0.570	0.550	0.570	0.530	0.580	822,000	447,900	0.5449	0.114	0.110	0.114	0.106	0.116	4,110,000	0.1090	1.79%
2015-02-23	0	0.560	0.550	0.580	0.550	0.570	104,000	58,480	0.5623	0.112	0.110	0.116	0.110	0.114	520,000	0.1125	-1.75%
2015-02-18	0	0.570	0.570	0.590	0.550	0.550	96,000	52,800	0.5500	0.114	0.114	0.118	0.110	0.110	480,000	0.1100	0.00%
2015-02-17	0	0.570	0.560	0.580	0.540	0.570	736,000	408,000	0.5543	0.114	0.112	0.116	0.108	0.114	3,680,000	0.1109	1.79%
2015-02-16	0	0.560	0.550	0.560	0.550	0.580	539,600	301,780	0.5593	0.112	0.110	0.112	0.110	0.116	2,698,000	0.1119	-3.45%
2015-02-13	0	0.580	0.570	0.580	0.570	0.590	240,800	138,688	0.5759	0.116	0.114	0.116	0.114	0.118	1,204,000	0.1152	0.00%
2015-02-12	0	0.580	0.570	0.580	0.570	0.600	336,000	195,120	0.5807	0.116	0.114	0.116	0.114	0.120	1,680,000	0.1161	-4.92%
2015-02-11	0	0.610	0.600	0.610	0.600	0.640	389,000	239,250	0.6150	0.122	0.120	0.122	0.120	0.128	1,945,000	0.1230	-4.69%
2015-02-10	0	0.640	0.630	0.640	0.640	0.640	200,000	128,000	0.6400	0.128	0.126	0.128	0.128	0.128	1,000,000	0.1280	0.00%
2015-02-09	0	0.640	0.630	0.650	0.630	0.650	130,000	83,180	0.6398	0.128	0.126	0.130	0.126	0.130	650,000	0.1280	0.00%
2015-02-06	0	0.640	0.640	0.650	0.630	0.690	339,000	223,470	0.6592	0.128	0.128	0.130	0.126	0.138	1,695,000	0.1318	1.59%
2015-02-05	0	0.630	0.620	0.630	0.630	0.650	1,148,000	733,960	0.6393	0.126	0.124	0.126	0.126	0.130	5,740,000	0.1279	0.00%
2015-02-04	0	0.630	0.620	0.630	0.610	0.650	1,514,000	944,220	0.6237	0.126	0.124	0.126	0.122	0.130	7,570,000	0.1247	-3.08%
2015-02-03	0	0.650	0.630	0.650	0.620	0.660	584,000	375,320	0.6427	0.130	0.126	0.130	0.124	0.132	2,920,000	0.1285	-1.52%
2015-02-02	0	0.660	0.660	0.670	0.640	0.690	894,000	581,860	0.6509	0.132	0.132	0.134	0.128	0.138	4,470,000	0.1302	-1.49%
2015-01-30	0	0.670	0.660	0.670	0.660	0.670	168,000	111,960	0.6664	0.134	0.132	0.134	0.132	0.134	840,000	0.1333	-1.47%
2015-01-29	0	0.680	0.670	0.680	0.660	0.680	508,000	338,040	0.6654	0.136	0.134	0.136	0.132	0.136	2,540,000	0.1331	-2.86%
2015-01-28	0	0.700	0.670	0.700	0.670	0.700	996,200	676,248	0.6788	0.140	0.134	0.140	0.134	0.140	4,981,000	0.1358	2.94%
2015-01-27	0	0.680	0.670	0.690	0.680	0.680	144,000	97,600	0.6778	0.136	0.134	0.138	0.136	0.136	720,000	0.1356	0.00%
2015-01-26	0	0.680	0.680	0.700	0.670	0.680	327,000	219,876	0.6724	0.136	0.136	0.140	0.134	0.136	1,635,000	0.1345	0.00%
2015-01-23	0	0.680	0.680	0.690	0.660	0.750	1,373,200	955,892	0.6961	0.136	0.136	0.138	0.132	0.150	6,866,000	0.1392	3.03%
2015-01-22	0	0.660	0.660	0.680	0.660	0.690	264,000	175,560	0.6650	0.132	0.132	0.136	0.132	0.138	1,320,000	0.1330	-5.71%
2015-01-21	0	0.700	0.680	0.700	0.650	1.000	568,000	401,600	0.7070	0.140	0.136	0.140	0.130	0.200	2,840,000	0.1414	2.94%
2015-01-20	0	0.680	0.680	0.690	0.670	0.700	1,127,000	764,630	0.6785	0.136	0.136	0.138	0.134	0.140	5,635,000	0.1357	1.49%
2015-01-19	0	0.670	0.670	0.680	0.670	0.690	877,000	594,320	0.6777	0.134	0.134	0.136	0.134	0.138	4,385,000	0.1355	-2.90%
2015-01-16	0	0.690	0.690	0.700	0.640	0.700	3,690,000	2,536,760	0.6875	0.138	0.138	0.140	0.128	0.140	18,450,000	0.1375	6.15%
2015-01-15	0	0.650	0.640	0.650	0.630	0.660	744,000	482,160	0.6481	0.130	0.128	0.130	0.126	0.132	3,720,000	0.1296	0.00%
2015-01-14	0	0.650	0.640	0.660	0.620	0.660	636,000	406,440	0.6391	0.130	0.128	0.132	0.124	0.132	3,180,000	0.1278	-1.52%
2015-01-13	0	0.660	0.630	0.660	0.620	0.660	888,000	569,520	0.6414	0.132	0.126	0.132	0.124	0.132	4,440,000	0.1283	3.13%
2015-01-12	0	0.640	0.630	0.640	0.630	0.680	1,717,000	1,110,210	0.6466	0.128	0.126	0.128	0.126	0.136	8,585,000	0.1293	-5.88%
2015-01-09	0	0.680	0.670	0.680	0.680	0.700	564,000	386,040	0.6845	0.136	0.134	0.136	0.136	0.140	2,820,000	0.1369	-1.45%
2015-01-08	0	0.690	0.690	0.700	0.670	0.700	904,000	619,560	0.6854	0.138	0.138	0.140	0.134	0.140	4,520,000	0.1371	1.47%
2015-01-07	0	0.680	0.670	0.680	0.670	0.720	990,400	678,576	0.6852	0.136	0.134	0.136	0.134	0.144	4,952,000	0.1370	-2.86%
2015-01-06	0	0.070	0.069	0.070	0.069	0.071	15,490,000	1,077,150	0.0695	0.140	0.138	0.140	0.138	0.142	7,745,000	0.1391	-4.11%
2015-01-05	0	0.073	0.072	0.073	0.069	0.075	39,670,000	2,892,570	0.0729	0.146	0.144	0.146	0.138	0.150	19,835,000	0.1458	1.39%
2015-01-02	0	0.072	0.072	0.074	0.070	0.073	23,880,000	1,718,400	0.0720	0.144	0.144	0.148	0.140	0.146	11,940,000	0.1439	1.41%
2014-12-31	0	0.071	0.070	0.072	0.069	0.073	20,160,000	1,433,600	0.0711	0.142	0.140	0.144	0.138	0.146	10,080,000	0.1422	0.00%
2014-12-30	0	0.071	0.070	0.071	0.070	0.074	29,310,000	2,104,400	0.0718	0.142	0.140	0.142	0.140	0.148	14,655,000	0.1436	0.00%
2014-12-29	0	0.071	0.071	0.072	0.061	0.071	61,548,000	4,201,472	0.0683	0.142	0.142	0.144	0.122	0.142	30,774,000	0.1365	1.43%
2014-12-24	0	0.070	0.069	0.070	0.066	0.073	109,280,000	7,631,960	0.0698	0.140	0.138	0.140	0.132	0.146	54,640,000	0.1397	7.69%
2014-12-23	0	0.065	0.064	0.065	0.058	0.068	94,763,000	6,051,478	0.0639	0.130	0.128	0.130	0.116	0.136	47,381,500	0.1277	10.17%
2014-12-22	0	0.059	0.058	0.059	0.052	0.059	49,000,000	2,736,920	0.0559	0.118	0.116	0.118	0.104	0.118	24,500,000	0.1117	15.69%
2014-12-19	0	0.051	0.051	0.053	0.050	0.054	24,550,000	1,281,470	0.0522	0.102	0.102	0.106	0.100	0.108	12,275,000	0.1044	0.00%
2014-12-18	0	0.051	0.050	0.051	0.050	0.052	9,120,000	458,640	0.0503	0.102	0.100	0.102	0.100	0.104	4,560,000	0.1006	0.00%
2014-12-17	0	0.051	0.051	0.052	0.051	0.053	14,328,000	744,120	0.0519	0.102	0.102	0.104	0.102	0.106	7,164,000	0.1039	-3.77%
2014-12-16	0	0.053	0.051	0.053	0.048	0.053	47,818,000	2,417,152	0.0505	0.106	0.102	0.106	0.096	0.106	23,909,000	0.1011	3.92%
2014-12-15	0	0.051	0.051	0.052	0.050	0.055	60,360,000	3,099,920	0.0514	0.102	0.102	0.104	0.100	0.110	30,180,000	0.1027	-7.27%
2014-12-12	0	0.055	0.054	0.055	0.053	0.058	49,180,000	2,726,240	0.0554	0.110	0.108	0.110	0.106	0.116	24,590,000	0.1109	-8.33%
2014-12-11	0	0.060	0.058	0.060	0.057	0.061	15,090,000	899,260	0.0596	0.120	0.116	0.120	0.114	0.122	7,545,000	0.1192	-1.64%
2014-12-10	0	0.061	0.060	0.061	0.055	0.062	53,718,000	3,268,486	0.0608	0.122	0.120	0.122	0.110	0.124	26,859,000	0.1217	1.67%
2014-12-09	0	0.060	0.058	0.060	0.055	0.072	231,490,000	13,901,260	0.0601	0.120	0.116	0.120	0.110	0.144	115,745,000	0.1201	-25.00%
2014-12-08	0	0.080	0.078	0.080	0.078	0.084	29,720,000	2,378,020	0.0800	0.160	0.156	0.160	0.156	0.168	14,860,000	0.1600	-2.44%
2014-12-05	0	0.082	0.081	0.082	0.080	0.086	20,200,000	1,653,640	0.0819	0.164	0.162	0.164	0.160	0.172	10,100,000	0.1637	-2.38%
2014-12-04	0	0.084	0.083	0.084	0.083	0.087	18,920,000	1,601,400	0.0846	0.168	0.166	0.168	0.166	0.174	9,460,000	0.1693	0.00%
2014-12-03	0	0.084	0.083	0.084	0.082	0.084	21,120,000	1,763,000	0.0835	0.168	0.166	0.168	0.164	0.168	10,560,000	0.1670	2.44%
2014-12-02	0	0.082	0.082	0.084	0.082	0.087	37,400,000	3,144,960	0.0841	0.164	0.164	0.168	0.164	0.174	18,700,000	0.1682	-4.65%
2014-12-01	0	0.086	0.084	0.086	0.084	0.089	20,480,000	1,753,720	0.0856	0.172	0.168	0.172	0.168	0.178	10,240,000	0.1713	-2.27%
2014-11-28	0	0.088	0.087	0.089	0.087	0.090	16,880,000	1,488,320	0.0882	0.176	0.174	0.178	0.174	0.180	8,440,000	0.1763	1.15%
2014-11-27	0	0.087	0.086	0.087	0.086	0.088	13,320,000	1,158,400	0.0870	0.174	0.172	0.174	0.172	0.176	6,660,000	0.1739	-1.14%
2014-11-26	0	0.088	0.087	0.089	0.087	0.094	71,730,000	6,351,960	0.0886	0.176	0.174	0.178	0.174	0.188	35,865,000	0.1771	-7.37%
2014-11-25	0	0.095	0.093	0.095	0.084	0.095	77,540,000	6,939,420	0.0895	0.190	0.186	0.190	0.168	0.190	38,770,000	0.1790	2.15%
2014-11-24	0	0.093	0.093	0.094	0.092	0.095	18,560,000	1,734,200	0.0934	0.186	0.186	0.188	0.184	0.190	9,280,000	0.1869	-2.11%
2014-11-21	0	0.095	0.095	0.096	0.090	0.100	82,760,000	7,902,280	0.0955	0.190	0.190	0.192	0.180	0.200	41,380,000	0.1910	2.15%
2014-11-20	0	0.093	0.093	0.094	0.086	0.103	301,914,998	29,034,579	0.0962	0.186	0.186	0.188	0.172	0.206	150,957,499	0.1923	8.14%
2014-11-19	0	0.086	0.085	0.087	0.083	0.089	39,240,000	3,367,940	0.0858	0.172	0.170	0.174	0.166	0.178	19,620,000	0.1717	2.38%
2014-11-18	0	0.084	0.084	0.085	0.082	0.086	20,210,000	1,695,120	0.0839	0.168	0.168	0.170	0.164	0.172	10,105,000	0.1678	-3.45%
2014-11-17	0	0.087	0.086	0.087	0.084	0.089	22,560,000	1,934,720	0.0858	0.174	0.172	0.174	0.168	0.178	11,280,000	0.1715	-2.25%
2014-11-14	0	0.089	0.088	0.089	0.085	0.090	25,930,000	2,273,260	0.0877	0.178	0.176	0.178	0.170	0.180	12,965,000	0.1753	4.71%
2014-11-13	0	0.085	0.085	0.086	0.085	0.090	30,448,000	2,638,560	0.0867	0.170	0.170	0.172	0.170	0.180	15,224,000	0.1733	-3.41%
2014-11-12	0	0.088	0.087	0.088	0.087	0.089	14,960,000	1,311,440	0.0877	0.176	0.174	0.176	0.174	0.178	7,480,000	0.1753	0.00%
2014-11-11	0	0.088	0.087	0.088	0.086	0.091	22,740,000	2,002,780	0.0881	0.176	0.174	0.176	0.172	0.182	11,370,000	0.1761	-3.30%
2014-11-10	0	0.091	0.089	0.092	0.087	0.091	28,870,000	2,566,190	0.0889	0.182	0.178	0.184	0.174	0.182	14,435,000	0.1778	1.11%
2014-11-07	0	0.090	0.088	0.091	0.087	0.092	32,580,000	2,926,800	0.0898	0.180	0.176	0.182	0.174	0.184	16,290,000	0.1797	-2.17%
2014-11-06	0	0.092	0.092	0.093	0.090	0.103	96,200,000	9,141,120	0.0950	0.184	0.184	0.186	0.180	0.206	48,100,000	0.1900	-7.07%
2014-11-05	0	0.099	0.098	0.099	0.080	0.106	320,000,060	31,001,495	0.0969	0.198	0.196	0.198	0.160	0.212	160,000,030	0.1938	23.75%
2014-11-04	0	0.080	0.080	0.081	0.078	0.081	12,360,000	978,520	0.0792	0.160	0.160	0.162	0.156	0.162	6,180,000	0.1583	0.00%
2014-11-03	0	0.080	0.080	0.081	0.078	0.083	11,120,000	889,120	0.0800	0.160	0.160	0.162	0.156	0.166	5,560,000	0.1599	-1.23%
2014-10-31	0	0.081	0.080	0.081	0.077	0.081	14,810,000	1,182,250	0.0798	0.162	0.160	0.162	0.154	0.162	7,405,000	0.1597	2.53%
2014-10-30	0	0.079	0.079	0.080	0.078	0.083	27,560,000	2,190,560	0.0795	0.158	0.158	0.160	0.156	0.166	13,780,000	0.1590	-3.66%
2014-10-29	0	0.082	0.081	0.083	0.081	0.085	26,440,000	2,196,920	0.0831	0.164	0.162	0.166	0.162	0.170	13,220,000	0.1662	-1.20%
2014-10-28	0	0.083	0.082	0.084	0.080	0.085	20,040,000	1,660,400	0.0829	0.166	0.164	0.168	0.160	0.170	10,020,000	0.1657	-2.35%
2014-10-27	0	0.085	0.085	0.086	0.084	0.086	18,000,000	1,531,400	0.0851	0.170	0.170	0.172	0.168	0.172	9,000,000	0.1702	-3.41%
2014-10-24	0	0.088	0.087	0.088	0.085	0.089	12,440,000	1,080,920	0.0869	0.176	0.174	0.176	0.170	0.178	6,220,000	0.1738	2.33%
2014-10-23	0	0.086	0.086	0.087	0.086	0.089	10,400,000	899,040	0.0864	0.172	0.172	0.174	0.172	0.178	5,200,000	0.1729	-2.27%
2014-10-22	0	0.088	0.086	0.088	0.081	0.089	27,000,000	2,309,280	0.0855	0.176	0.172	0.176	0.162	0.178	13,500,000	0.1711	1.15%
2014-10-21	0	0.087	0.087	0.088	0.087	0.092	21,640,000	1,917,080	0.0886	0.174	0.174	0.176	0.174	0.184	10,820,000	0.1772	0.00%
2014-10-20	0	0.087	0.086	0.087	0.086	0.093	25,390,000	2,247,040	0.0885	0.174	0.172	0.174	0.172	0.186	12,695,000	0.1770	-4.40%
2014-10-17	0	0.091	0.091	0.092	0.090	0.092	13,270,000	1,205,650	0.0909	0.182	0.182	0.184	0.180	0.184	6,635,000	0.1817	1.11%
2014-10-16	0	0.090	0.089	0.091	0.088	0.095	42,780,000	3,898,640	0.0911	0.180	0.178	0.182	0.176	0.190	21,390,000	0.1823	-2.17%
2014-10-15	0	0.092	0.092	0.093	0.091	0.096	43,800,000	4,054,640	0.0926	0.184	0.184	0.186	0.182	0.192	21,900,000	0.1851	-4.17%
2014-10-14	0	0.096	0.095	0.096	0.092	0.100	43,960,000	4,203,560	0.0956	0.192	0.190	0.192	0.184	0.200	21,980,000	0.1912	-4.00%
2014-10-13	0	0.100	0.099	0.100	0.094	0.101	30,880,000	2,998,240	0.0971	0.200	0.198	0.200	0.188	0.202	15,440,000	0.1942	0.00%
2014-10-10	0	0.100	0.100	0.101	0.099	0.103	27,400,000	2,758,800	0.1007	0.200	0.200	0.202	0.198	0.206	13,700,000	0.2014	-2.91%
2014-10-09	0	0.103	0.103	0.104	0.102	0.108	37,360,000	3,887,760	0.1041	0.206	0.206	0.208	0.204	0.216	18,680,000	0.2081	-0.96%
2014-10-08	0	0.104	0.103	0.105	0.100	0.110	54,120,000	5,686,720	0.1051	0.208	0.206	0.210	0.200	0.220	27,060,000	0.2102	0.00%
2014-10-07	0	0.104	0.104	0.105	0.101	0.110	60,260,000	6,301,560	0.1046	0.208	0.208	0.210	0.202	0.220	30,130,000	0.2091	-3.70%
2014-10-06	0	0.108	0.108	0.109	0.103	0.114	141,080,000	15,355,080	0.1088	0.216	0.216	0.218	0.206	0.228	70,540,000	0.2177	6.93%
2014-10-03	0	0.101	0.101	0.102	0.088	0.103	88,100,000	8,467,320	0.0961	0.202	0.202	0.204	0.176	0.206	44,050,000	0.1922	9.78%
2014-09-30	0	0.092	0.091	0.092	0.086	0.094	88,440,000	7,931,800	0.0897	0.184	0.182	0.184	0.172	0.188	44,220,000	0.1794	-4.17%
2014-09-29	0	0.096	0.094	0.096	0.090	0.106	121,760,000	11,770,640	0.0967	0.192	0.188	0.192	0.180	0.212	60,880,000	0.1933	-11.93%
2014-09-26	0	0.109	0.106	0.109	0.094	0.116	283,500,000	30,521,220	0.1077	0.218	0.212	0.218	0.188	0.232	141,750,000	0.2153	2.83%
2014-09-25	0	0.106	0.105	0.106	0.102	0.138	767,714,000	92,706,452	0.1208	0.212	0.210	0.212	0.204	0.276	383,857,000	0.2415	-6.19%
2014-09-24	0	0.113	0.112	0.113	0.083	0.114	793,214,000	81,963,542	0.1033	0.226	0.224	0.226	0.166	0.228	396,607,000	0.2067	36.14%
2014-09-23	0	0.083	0.082	0.083	0.081	0.085	27,480,000	2,280,480	0.0830	0.166	0.164	0.166	0.162	0.170	13,740,000	0.1660	1.22%
2014-09-22	0	0.082	0.082	0.083	0.078	0.085	86,270,000	7,103,080	0.0823	0.164	0.164	0.166	0.156	0.170	43,135,000	0.1647	2.50%
2014-09-19	0	0.080	0.079	0.080	0.079	0.081	40,140,000	3,179,940	0.0792	0.160	0.158	0.160	0.158	0.162	20,070,000	0.1584	1.27%
2014-09-18	0	0.079	0.079	0.080	0.079	0.081	24,040,000	1,922,080	0.0800	0.158	0.158	0.160	0.158	0.162	12,020,000	0.1599	-1.25%
2014-09-17	0	0.080	0.079	0.080	0.078	0.082	29,320,000	2,344,520	0.0800	0.160	0.158	0.160	0.156	0.164	14,660,000	0.1599	3.90%
2014-09-16	0	0.077	0.077	0.078	0.077	0.080	17,120,000	1,329,800	0.0777	0.154	0.154	0.156	0.154	0.160	8,560,000	0.1554	-2.53%
2014-09-15	0	0.079	0.079	0.080	0.079	0.085	42,962,998	3,425,387	0.0797	0.158	0.158	0.160	0.158	0.170	21,481,499	0.1595	-4.82%
2014-09-12	0	0.083	0.083	0.084	0.078	0.087	120,720,000	9,780,240	0.0810	0.166	0.166	0.168	0.156	0.174	60,360,000	0.1620	5.06%
2014-09-11	0	0.079	0.079	0.080	0.076	0.080	65,780,000	5,144,480	0.0782	0.158	0.158	0.160	0.152	0.160	32,890,000	0.1564	1.28%
2014-09-10	0	0.078	0.077	0.078	0.076	0.080	64,020,000	4,979,920	0.0778	0.156	0.154	0.156	0.152	0.160	32,010,000	0.1556	0.00%
2014-09-08	0	0.078	0.078	0.080	0.077	0.078	19,400,000	1,510,000	0.0778	0.156	0.156	0.160	0.154	0.156	9,700,000	0.1557	0.00%
2014-09-05	0	0.078	0.078	0.079	0.078	0.084	27,680,000	2,218,560	0.0802	0.156	0.156	0.158	0.156	0.168	13,840,000	0.1603	-4.88%
2014-09-04	0	0.082	0.082	0.083	0.082	0.085	10,580,000	869,220	0.0822	0.164	0.164	0.166	0.164	0.170	5,290,000	0.1643	-2.38%
2014-09-03	0	0.084	0.083	0.085	0.082	0.088	47,730,000	4,050,830	0.0849	0.168	0.166	0.170	0.164	0.176	23,865,000	0.1697	3.70%
2014-09-02	0	0.081	0.078	0.081	0.077	0.082	11,350,000	895,500	0.0789	0.162	0.156	0.162	0.154	0.164	5,675,000	0.1578	3.85%
2014-09-01	0	0.078	0.077	0.079	0.077	0.079	8,760,000	682,600	0.0779	0.156	0.154	0.158	0.154	0.158	4,380,000	0.1558	0.00%
2014-08-29	0	0.078	0.078	0.079	0.078	0.080	2,000,000	157,800	0.0789	0.156	0.156	0.158	0.156	0.160	1,000,000	0.1578	-2.50%
2014-08-28	0	0.080	0.077	0.080	0.078	0.080	4,900,000	390,120	0.0796	0.160	0.154	0.160	0.156	0.160	2,450,000	0.1592	1.27%
2014-08-27	0	0.079	0.078	0.080	0.078	0.080	9,720,000	766,880	0.0789	0.158	0.156	0.160	0.156	0.160	4,860,000	0.1578	-1.25%
2014-08-26	0	0.080	0.079	0.080	0.077	0.080	9,540,000	754,580	0.0791	0.160	0.158	0.160	0.154	0.160	4,770,000	0.1582	1.27%
2014-08-25	0	0.079	0.078	0.079	0.079	0.082	10,820,000	867,540	0.0802	0.158	0.156	0.158	0.158	0.164	5,410,000	0.1604	-3.66%
2014-08-22	0	0.082	0.080	0.082	0.075	0.083	25,660,000	2,018,560	0.0787	0.164	0.160	0.164	0.150	0.166	12,830,000	0.1573	10.81%
2014-08-21	0	0.074	0.074	0.075	0.074	0.075	10,080,000	752,080	0.0746	0.148	0.148	0.150	0.148	0.150	5,040,000	0.1492	-1.33%
2014-08-20	0	0.075	0.073	0.075	0.073	0.076	23,276,000	1,727,080	0.0742	0.150	0.146	0.150	0.146	0.152	11,638,000	0.1484	-1.32%
2014-08-19	0	0.076	0.076	0.077	0.075	0.077	12,960,000	980,960	0.0757	0.152	0.152	0.154	0.150	0.154	6,480,000	0.1514	-1.30%
2014-08-18	0	0.077	0.076	0.077	0.075	0.077	19,220,000	1,454,760	0.0757	0.154	0.152	0.154	0.150	0.154	9,610,000	0.1514	0.00%
2014-08-15	0	0.077	0.076	0.077	0.076	0.078	6,224,000	477,768	0.0768	0.154	0.152	0.154	0.152	0.156	3,112,000	0.1535	0.00%
2014-08-14	0	0.077	0.076	0.077	0.076	0.079	10,400,000	804,680	0.0774	0.154	0.152	0.154	0.152	0.158	5,200,000	0.1547	-1.28%
2014-08-13	0	0.078	0.077	0.078	0.076	0.078	5,590,000	426,800	0.0764	0.156	0.154	0.156	0.152	0.156	2,795,000	0.1527	-1.27%
2014-08-12	0	0.079	0.076	0.079	0.076	0.079	3,070,000	234,740	0.0765	0.158	0.152	0.158	0.152	0.158	1,535,000	0.1529	1.28%
2014-08-11	0	0.078	0.078	0.079	0.078	0.081	13,720,000	1,088,240	0.0793	0.156	0.156	0.158	0.156	0.162	6,860,000	0.1586	-2.50%
2014-08-08	0	0.080	0.077	0.080	0.075	0.080	13,360,000	1,033,440	0.0774	0.160	0.154	0.160	0.150	0.160	6,680,000	0.1547	5.26%
2014-08-07	0	0.076	0.076	0.077	0.074	0.078	9,770,000	749,900	0.0768	0.152	0.152	0.154	0.148	0.156	4,885,000	0.1535	2.70%
2014-08-06	0	0.074	0.074	0.076	0.074	0.075	1,240,000	92,280	0.0744	0.148	0.148	0.152	0.148	0.150	620,000	0.1488	-2.63%
2014-08-05	0	0.076	0.075	0.077	0.073	0.077	14,060,000	1,051,640	0.0748	0.152	0.150	0.154	0.146	0.154	7,030,000	0.1496	-1.30%
2014-08-04	0	0.077	0.076	0.077	0.075	0.080	20,000,000	1,558,040	0.0779	0.154	0.152	0.154	0.150	0.160	10,000,000	0.1558	0.00%
2014-08-01	0	0.077	0.077	0.078	0.076	0.078	8,600,000	662,960	0.0771	0.154	0.154	0.156	0.152	0.156	4,300,000	0.1542	-1.28%
2014-07-31	0	0.078	0.077	0.078	0.077	0.079	15,940,000	1,236,760	0.0776	0.156	0.154	0.156	0.154	0.158	7,970,000	0.1552	-1.27%
2014-07-30	0	0.079	0.079	0.080	0.079	0.081	7,730,000	615,740	0.0797	0.158	0.158	0.160	0.158	0.162	3,865,000	0.1593	-2.47%
2014-07-29	0	0.081	0.079	0.081	0.078	0.081	16,020,000	1,275,040	0.0796	0.162	0.158	0.162	0.156	0.162	8,010,000	0.1592	2.53%
2014-07-28	0	0.079	0.077	0.079	0.077	0.081	9,910,000	776,220	0.0783	0.158	0.154	0.158	0.154	0.162	4,955,000	0.1567	-1.25%
2014-07-25	0	0.080	0.079	0.080	0.079	0.082	7,760,000	618,920	0.0798	0.160	0.158	0.160	0.158	0.164	3,880,000	0.1595	0.00%
2014-07-24	0	0.080	0.080	0.082	0.080	0.082	9,020,000	724,880	0.0804	0.160	0.160	0.164	0.160	0.164	4,510,000	0.1607	-2.44%
2014-07-23	0	0.082	0.082	0.083	0.080	0.083	15,500,000	1,255,120	0.0810	0.164	0.164	0.166	0.160	0.166	7,750,000	0.1620	-1.20%
2014-07-22	0	0.083	0.082	0.083	0.080	0.086	19,600,000	1,644,320	0.0839	0.166	0.164	0.166	0.160	0.172	9,800,000	0.1678	0.00%
2014-07-21	0	0.083	0.083	0.085	0.082	0.088	26,242,000	2,236,870	0.0852	0.166	0.166	0.170	0.164	0.176	13,121,000	0.1705	0.00%
2014-07-18	0	0.083	0.082	0.083	0.081	0.084	4,150,000	339,820	0.0819	0.166	0.164	0.166	0.162	0.168	2,075,000	0.1638	-1.19%
2014-07-17	0	0.084	0.081	0.085	0.077	0.089	38,510,000	3,238,480	0.0841	0.168	0.162	0.170	0.154	0.178	19,255,000	0.1682	3.70%
2014-07-16	0	0.081	0.079	0.081	0.077	0.081	4,780,000	377,560	0.0790	0.162	0.158	0.162	0.154	0.162	2,390,000	0.1580	1.25%
2014-07-15	0	0.080	0.080	0.083	0.079	0.082	12,520,000	1,022,200	0.0816	0.160	0.160	0.166	0.158	0.164	6,260,000	0.1633	-2.44%
2014-07-14	0	0.082	0.082	0.084	0.080	0.085	7,400,000	609,800	0.0824	0.164	0.164	0.168	0.160	0.170	3,700,000	0.1648	0.00%
2014-07-11	0	0.082	0.080	0.082	0.080	0.084	3,000,000	246,880	0.0823	0.164	0.160	0.164	0.160	0.168	1,500,000	0.1646	1.23%
2014-07-10	0	0.081	0.080	0.083	0.078	0.084	11,640,000	941,640	0.0809	0.162	0.160	0.166	0.156	0.168	5,820,000	0.1618	-3.57%
2014-07-09	0	0.084	0.082	0.084	0.081	0.088	15,320,000	1,280,880	0.0836	0.168	0.164	0.168	0.162	0.176	7,660,000	0.1672	0.00%
2014-07-08	0	0.084	0.084	0.085	0.083	0.092	32,650,000	2,801,580	0.0858	0.168	0.168	0.170	0.166	0.184	16,325,000	0.1716	-7.69%
2014-07-07	0	0.091	0.090	0.092	0.075	0.092	110,960,000	9,582,150	0.0864	0.182	0.180	0.184	0.150	0.184	55,480,000	0.1727	16.67%
2014-07-04	0	0.078	0.078	0.079	0.073	0.083	51,406,000	4,073,918	0.0792	0.156	0.156	0.158	0.146	0.166	25,703,000	0.1585	6.85%
2014-07-03	0	0.073	0.073	0.074	0.072	0.074	1,120,000	81,720	0.0730	0.146	0.146	0.148	0.144	0.148	560,000	0.1459	0.00%
2014-07-02	0	0.073	0.071	0.073	0.071	0.073	2,600,000	187,760	0.0722	0.146	0.142	0.146	0.142	0.146	1,300,000	0.1444	1.39%
2014-06-30	0	0.072	0.071	0.073	0.072	0.073	2,560,000	184,800	0.0722	0.144	0.142	0.146	0.144	0.146	1,280,000	0.1444	-4.00%
2014-06-27	0	0.075	0.073	0.075	0.075	0.075	520,000	39,000	0.0750	0.150	0.146	0.150	0.150	0.150	260,000	0.1500	1.35%
2014-06-26	0	0.074	0.074	0.075	0.072	0.075	3,400,000	251,600	0.0740	0.148	0.148	0.150	0.144	0.150	1,700,000	0.1480	2.78%
2014-06-25	0	0.072	0.072	0.073	0.072	0.072	3,360,000	241,920	0.0720	0.144	0.144	0.146	0.144	0.144	1,680,000	0.1440	-2.70%
2014-06-24	0	0.074	0.072	0.074	0.072	0.074	4,180,000	307,130	0.0735	0.148	0.144	0.148	0.144	0.148	2,090,000	0.1470	2.78%
2014-06-23	0	0.072	0.072	0.074	0.072	0.074	3,100,000	226,460	0.0731	0.144	0.144	0.148	0.144	0.148	1,550,000	0.1461	0.00%
2014-06-20	0	0.072	0.072	0.074	0.072	0.074	2,280,000	166,240	0.0729	0.144	0.144	0.148	0.144	0.148	1,140,000	0.1458	-2.70%
2014-06-19	0	0.074	0.074	0.075	0.074	0.076	2,240,000	167,200	0.0746	0.148	0.148	0.150	0.148	0.152	1,120,000	0.1493	0.00%
2014-06-18	0	0.074	0.073	0.074	0.073	0.078	5,780,000	430,620	0.0745	0.148	0.146	0.148	0.146	0.156	2,890,000	0.1490	-1.33%
2014-06-17	0	0.075	0.073	0.075	0.073	0.076	6,340,000	469,060	0.0740	0.150	0.146	0.150	0.146	0.152	3,170,000	0.1480	-1.32%
2014-06-16	0	0.076	0.074	0.076	0.074	0.078	4,280,000	322,040	0.0752	0.152	0.148	0.152	0.148	0.156	2,140,000	0.1505	1.33%
2014-06-13	0	0.075	0.074	0.075	0.074	0.077	11,130,000	835,820	0.0751	0.150	0.148	0.150	0.148	0.154	5,565,000	0.1502	-2.60%
2014-06-12	0	0.077	0.076	0.077	0.074	0.081	38,260,000	2,954,720	0.0772	0.154	0.152	0.154	0.148	0.162	19,130,000	0.1545	5.48%
2014-06-11	0	0.073	0.072	0.074	0.072	0.074	3,870,000	281,190	0.0727	0.146	0.144	0.148	0.144	0.148	1,935,000	0.1453	0.00%
2014-06-10	0	0.073	0.072	0.074	0.070	0.077	10,570,000	777,110	0.0735	0.146	0.144	0.148	0.140	0.154	5,285,000	0.1470	2.82%
2014-06-09	0	0.071	0.071	0.072	0.069	0.071	15,380,000	1,071,300	0.0697	0.142	0.142	0.144	0.138	0.142	7,690,000	0.1393	0.00%
2014-06-06	0	0.071	0.070	0.072	0.069	0.072	8,220,000	579,040	0.0704	0.142	0.140	0.144	0.138	0.144	4,110,000	0.1409	-1.39%
2014-06-05	0	0.072	0.071	0.073	0.071	0.072	3,600,000	257,720	0.0716	0.144	0.142	0.146	0.142	0.144	1,800,000	0.1432	0.00%
2014-06-04	0	0.072	0.071	0.074	0.071	0.073	7,360,000	529,840	0.0720	0.144	0.142	0.148	0.142	0.146	3,680,000	0.1440	-1.37%
2014-06-03	0	0.073	0.073	0.074	0.072	0.075	5,910,000	436,100	0.0738	0.146	0.146	0.148	0.144	0.150	2,955,000	0.1476	1.39%
2014-05-30	0	0.072	0.072	0.073	0.070	0.073	6,320,000	454,040	0.0718	0.144	0.144	0.146	0.140	0.146	3,160,000	0.1437	0.00%
2014-05-29	0	0.072	0.071	0.073	0.068	0.073	16,990,000	1,200,570	0.0707	0.144	0.142	0.146	0.136	0.146	8,495,000	0.1413	-2.70%
2014-05-28	0	0.074	0.074	0.075	0.073	0.078	9,530,000	710,630	0.0746	0.148	0.148	0.150	0.146	0.156	4,765,000	0.1491	-1.33%
2014-05-27	0	0.075	0.074	0.075	0.073	0.076	15,600,000	1,160,920	0.0744	0.150	0.148	0.150	0.146	0.152	7,800,000	0.1488	1.35%
2014-05-26	0	0.074	0.073	0.074	0.072	0.080	22,040,000	1,645,400	0.0747	0.148	0.146	0.148	0.144	0.160	11,020,000	0.1493	-5.13%
2014-05-23	0	0.078	0.077	0.078	0.071	0.087	157,710,000	12,769,730	0.0810	0.156	0.154	0.156	0.142	0.174	78,855,000	0.1619	13.04%
2014-05-22	0	0.069	0.069	0.071	0.069	0.071	1,296,000	90,232	0.0696	0.138	0.138	0.142	0.138	0.142	648,000	0.1392	-2.82%
2014-05-21	0	0.071	0.069	0.071	0.070	0.071	1,890,000	133,450	0.0706	0.142	0.138	0.142	0.140	0.142	945,000	0.1412	1.43%
2014-05-20	0	0.070	0.070	0.072	0.070	0.072	1,480,000	104,480	0.0706	0.140	0.140	0.144	0.140	0.144	740,000	0.1412	-1.41%
2014-05-19	0	0.071	0.069	0.071	0.068	0.072	5,960,000	414,560	0.0696	0.142	0.138	0.142	0.136	0.144	2,980,000	0.1391	0.00%
2014-05-16	0	0.071	0.070	0.072	0.070	0.071	5,090,000	357,060	0.0701	0.142	0.140	0.144	0.140	0.142	2,545,000	0.1403	-1.39%
2014-05-15	0	0.072	0.072	0.073	0.071	0.074	3,600,000	259,920	0.0722	0.144	0.144	0.146	0.142	0.148	1,800,000	0.1444	-1.37%
2014-05-14	0	0.073	0.072	0.073	0.071	0.074	3,110,000	225,470	0.0725	0.146	0.144	0.146	0.142	0.148	1,555,000	0.1450	0.00%
2014-05-13	0	0.073	0.071	0.073	0.071	0.073	4,040,000	290,560	0.0719	0.146	0.142	0.146	0.142	0.146	2,020,000	0.1438	2.82%
2014-05-12	0	0.071	0.071	0.072	0.071	0.073	1,860,000	135,360	0.0728	0.142	0.142	0.144	0.142	0.146	930,000	0.1455	-2.74%
2014-05-09	0	0.073	0.073	0.075	0.072	0.078	12,690,000	947,420	0.0747	0.146	0.146	0.150	0.144	0.156	6,345,000	0.1493	-2.67%
2014-05-08	0	0.075	0.074	0.075	0.069	0.078	20,050,000	1,494,960	0.0746	0.150	0.148	0.150	0.138	0.156	10,025,000	0.1491	8.70%
2014-05-07	0	0.069	0.069	0.070	0.067	0.071	8,090,000	557,760	0.0689	0.138	0.138	0.140	0.134	0.142	4,045,000	0.1379	0.00%
2014-05-05	0	0.069	0.068	0.069	0.067	0.070	4,570,000	310,780	0.0680	0.138	0.136	0.138	0.134	0.140	2,285,000	0.1360	0.00%
2014-05-02	0	0.069	0.069	0.070	0.068	0.071	5,296,000	366,652	0.0692	0.138	0.138	0.140	0.136	0.142	2,648,000	0.1385	-1.43%
2014-04-30	0	0.070	0.070	0.071	0.070	0.073	3,840,000	269,880	0.0703	0.140	0.140	0.142	0.140	0.146	1,920,000	0.1406	-1.41%
2014-04-29	0	0.071	0.070	0.072	0.068	0.072	7,900,000	561,040	0.0710	0.142	0.140	0.144	0.136	0.144	3,950,000	0.1420	-2.74%
2014-04-28	0	0.073	0.073	0.074	0.072	0.075	10,180,000	739,980	0.0727	0.146	0.146	0.148	0.144	0.150	5,090,000	0.1454	1.39%
2014-04-25	0	0.072	0.072	0.073	0.071	0.074	4,400,000	318,820	0.0725	0.144	0.144	0.146	0.142	0.148	2,200,000	0.1449	-1.37%
2014-04-24	0	0.073	0.072	0.073	0.070	0.076	24,140,000	1,779,040	0.0737	0.146	0.144	0.146	0.140	0.152	12,070,000	0.1474	5.80%
2014-04-23	0	0.069	0.069	0.070	0.068	0.072	13,890,000	975,220	0.0702	0.138	0.138	0.140	0.136	0.144	6,945,000	0.1404	-4.17%
2014-04-22	0	0.072	0.072	0.073	0.071	0.075	4,276,000	307,800	0.0720	0.144	0.144	0.146	0.142	0.150	2,138,000	0.1440	-2.70%
2014-04-17	0	0.074	0.074	0.075	0.074	0.079	9,920,000	744,560	0.0751	0.148	0.148	0.150	0.148	0.158	4,960,000	0.1501	-1.33%
2014-04-16	0	0.075	0.073	0.075	0.069	0.078	22,200,000	1,664,040	0.0750	0.150	0.146	0.150	0.138	0.156	11,100,000	0.1499	8.70%
2014-04-15	0	0.069	0.069	0.070	0.068	0.074	23,660,000	1,671,770	0.0707	0.138	0.138	0.140	0.136	0.148	11,830,000	0.1413	-8.00%
2014-04-14	0	0.075	0.073	0.075	0.072	0.076	15,940,000	1,178,060	0.0739	0.150	0.146	0.150	0.144	0.152	7,970,000	0.1478	-1.32%
2014-04-11	0	0.076	0.076	0.077	0.074	0.078	21,310,000	1,612,920	0.0757	0.152	0.152	0.154	0.148	0.156	10,655,000	0.1514	-2.56%
2014-04-10	0	0.078	0.077	0.078	0.073	0.084	34,800,000	2,693,480	0.0774	0.156	0.154	0.156	0.146	0.168	17,400,000	0.1548	-4.88%
2014-04-09	0	0.082	0.082	0.083	0.081	0.089	19,600,000	1,624,680	0.0829	0.164	0.164	0.166	0.162	0.178	9,800,000	0.1658	-6.82%
2014-04-08	0	0.088	0.087	0.088	0.072	0.091	132,840,000	11,327,510	0.0853	0.176	0.174	0.176	0.144	0.182	66,420,000	0.1705	18.92%
2014-04-07	0	0.074	0.073	0.074	0.072	0.081	37,472,000	2,808,620	0.0750	0.148	0.146	0.148	0.144	0.162	18,736,000	0.1499	-8.64%
2014-04-04	0	0.081	0.081	0.082	0.080	0.083	11,038,000	899,398	0.0815	0.162	0.162	0.164	0.160	0.166	5,519,000	0.1630	0.00%
2014-04-03	0	0.081	0.081	0.082	0.079	0.086	27,470,000	2,222,980	0.0809	0.162	0.162	0.164	0.158	0.172	13,735,000	0.1618	-5.81%
2014-04-02	0	0.086	0.086	0.088	0.080	0.090	23,390,000	1,992,580	0.0852	0.172	0.172	0.176	0.160	0.180	11,695,000	0.1704	-7.53%
2014-04-01	0	0.093	0.090	0.092	0.087	0.095	13,450,000	1,219,340	0.0907	0.186	0.180	0.184	0.174	0.190	6,725,000	0.1813	0.00%
2014-03-31	0	0.093	0.092	0.095	0.092	0.100	9,220,000	887,390	0.0962	0.186	0.184	0.190	0.184	0.200	4,610,000	0.1925	-7.00%
2014-03-28	0	0.100	0.097	0.100	0.097	0.108	9,430,000	951,120	0.1009	0.200	0.194	0.200	0.194	0.216	4,715,000	0.2017	3.09%
2014-03-27	0	0.097	0.096	0.097	0.091	0.118	38,430,000	4,076,680	0.1061	0.194	0.192	0.194	0.182	0.236	19,215,000	0.2122	1.04%
2014-03-26	0	0.096	0.095	0.100	0.094	0.100	16,894,000	1,625,852	0.0962	0.192	0.190	0.200	0.188	0.200	8,447,000	0.1925	-4.00%
2014-03-25	0	0.100	0.097	0.100	0.096	0.110	21,592,000	2,196,896	0.1017	0.200	0.194	0.200	0.192	0.220	10,796,000	0.2035	-11.50%
2014-03-24	0	0.113	0.110	0.112	0.086	0.120	79,677,900	8,642,412	0.1085	0.226	0.220	0.224	0.172	0.240	39,838,950	0.2169	29.89%
2014-03-21	0	0.087	0.087	0.090	0.086	0.093	7,734,000	684,890	0.0886	0.174	0.174	0.180	0.172	0.186	3,867,000	0.1771	-3.33%
2014-03-20	0	0.090	0.090	0.091	0.089	0.095	20,460,000	1,839,390	0.0899	0.180	0.180	0.182	0.178	0.190	10,230,000	0.1798	-5.26%
2014-03-19	0	0.095	0.095	0.096	0.095	0.101	17,100,000	1,676,750	0.0981	0.190	0.190	0.192	0.190	0.202	8,550,000	0.1961	-5.94%
2014-03-18	0	0.101	0.101	0.102	0.098	0.106	19,720,000	1,985,840	0.1007	0.202	0.202	0.204	0.196	0.212	9,860,000	0.2014	0.00%
2014-03-17	0	0.101	0.101	0.103	0.100	0.109	14,330,000	1,480,600	0.1033	0.202	0.202	0.206	0.200	0.218	7,165,000	0.2066	1.00%
2014-03-14	0	0.100	0.100	0.103	0.098	0.105	10,600,000	1,068,110	0.1008	0.200	0.200	0.206	0.196	0.210	5,300,000	0.2015	-3.85%
2014-03-13	0	0.104	0.103	0.105	0.103	0.109	9,390,000	986,990	0.1051	0.208	0.206	0.210	0.206	0.218	4,695,000	0.2102	-2.80%
2014-03-12	0	0.107	0.106	0.109	0.106	0.113	14,170,000	1,543,770	0.1089	0.214	0.212	0.218	0.212	0.226	7,085,000	0.2179	-5.31%
2014-03-11	0	0.113	0.111	0.113	0.106	0.116	14,000,000	1,538,580	0.1099	0.226	0.222	0.226	0.212	0.232	7,000,000	0.2198	0.00%
2014-03-10	0	0.113	0.112	0.113	0.110	0.128	34,980,000	4,117,120	0.1177	0.226	0.224	0.226	0.220	0.256	17,490,000	0.2354	-9.60%
2014-03-07	0	0.125	0.124	0.125	0.117	0.138	138,310,000	17,641,856	0.1276	0.250	0.248	0.250	0.234	0.276	69,155,000	0.2551	33.69%
2014-03-06	0	0.194	0.194	0.195	0.180	0.200	32,894,000	6,216,476	0.1890	0.187	0.187	0.188	0.174	0.193	34,125,326	0.1822	-1.02%
2014-03-05	0	0.196	0.196	0.197	0.193	0.222	29,186,000	5,848,640	0.2004	0.189	0.189	0.190	0.186	0.214	30,278,524	0.1932	-7.98%
2014-03-04	0	0.213	0.212	0.213	0.206	0.233	35,540,000	7,811,850	0.2198	0.205	0.204	0.205	0.199	0.225	36,870,374	0.2119	-0.47%
2014-03-03	0	0.214	0.213	0.215	0.190	0.224	61,030,000	12,977,820	0.2126	0.206	0.205	0.207	0.183	0.216	63,314,545	0.2050	11.46%
2014-02-28	0	0.192	0.191	0.193	0.183	0.197	16,690,000	3,129,550	0.1875	0.185	0.184	0.186	0.176	0.190	17,314,759	0.1807	2.67%
2014-02-27	0	0.187	0.186	0.189	0.171	0.198	45,220,000	8,248,680	0.1824	0.180	0.179	0.182	0.165	0.191	46,912,727	0.1758	10.65%
2014-02-26	0	0.169	0.169	0.171	0.167	0.173	26,850,000	4,557,560	0.1697	0.163	0.163	0.165	0.161	0.167	27,855,080	0.1636	1.20%
2014-02-25	0	0.167	0.167	0.168	0.166	0.174	17,646,000	2,997,410	0.1699	0.161	0.161	0.162	0.160	0.168	18,306,545	0.1637	-1.18%
2014-02-24	0	0.169	0.169	0.173	0.169	0.179	14,700,000	2,537,190	0.1726	0.163	0.163	0.167	0.163	0.173	15,250,267	0.1664	-1.17%
2014-02-21	0	0.171	0.171	0.173	0.166	0.179	29,240,000	5,009,330	0.1713	0.165	0.165	0.167	0.160	0.173	30,334,545	0.1651	3.01%
2014-02-20	0	0.166	0.165	0.169	0.160	0.173	21,460,000	3,560,430	0.1659	0.160	0.159	0.163	0.154	0.167	22,263,316	0.1599	1.84%
2014-02-19	0	0.163	0.162	0.163	0.156	0.176	14,110,000	2,288,210	0.1622	0.157	0.156	0.157	0.150	0.170	14,638,182	0.1563	-1.81%
2014-02-18	0	0.166	0.166	0.170	0.165	0.206	36,360,000	6,708,570	0.1845	0.160	0.160	0.164	0.159	0.199	37,721,070	0.1778	-11.23%
2014-02-17	0	0.187	0.187	0.188	0.149	0.194	50,950,000	8,805,090	0.1728	0.180	0.180	0.181	0.144	0.187	52,857,219	0.1666	23.03%
2014-02-14	0	0.152	0.152	0.156	0.151	0.159	10,620,000	1,631,670	0.1536	0.147	0.147	0.150	0.146	0.153	11,017,540	0.1481	-3.80%
2014-02-13	0	0.158	0.157	0.158	0.157	0.164	4,000,000	633,970	0.1585	0.152	0.151	0.152	0.151	0.158	4,149,733	0.1528	0.00%
2014-02-12	0	0.158	0.157	0.158	0.156	0.159	1,058,000	166,380	0.1573	0.152	0.151	0.152	0.150	0.153	1,097,604	0.1516	0.00%
2014-02-11	0	0.158	0.157	0.158	0.156	0.159	1,068,000	168,444	0.1577	0.152	0.151	0.152	0.150	0.153	1,107,979	0.1520	-0.63%
2014-02-10	0	0.159	0.156	0.159	0.156	0.162	2,270,000	360,920	0.1590	0.153	0.150	0.153	0.150	0.156	2,354,973	0.1533	1.92%
2014-02-07	0	0.156	0.155	0.158	0.156	0.163	1,080,000	171,330	0.1586	0.150	0.149	0.152	0.150	0.157	1,120,428	0.1529	0.65%
2014-02-06	0	0.155	0.154	0.156	0.153	0.156	1,310,000	203,160	0.1551	0.149	0.148	0.150	0.147	0.150	1,359,037	0.1495	1.31%
2014-02-05	0	0.153	0.153	0.155	0.150	0.157	1,660,000	257,400	0.1551	0.147	0.147	0.149	0.145	0.151	1,722,139	0.1495	-1.29%
2014-02-04	0	0.155	0.154	0.155	0.154	0.159	970,000	152,020	0.1567	0.149	0.148	0.149	0.148	0.153	1,006,310	0.1511	-2.52%
2014-01-30	0	0.159	0.155	0.159	0.153	0.159	1,700,000	262,850	0.1546	0.153	0.149	0.153	0.147	0.153	1,763,636	0.1490	1.92%
2014-01-29	0	0.156	0.156	0.158	0.153	0.156	2,280,000	353,350	0.1550	0.150	0.150	0.152	0.147	0.150	2,365,348	0.1494	2.63%
2014-01-28	0	0.152	0.151	0.152	0.151	0.157	982,000	150,418	0.1532	0.147	0.146	0.147	0.146	0.151	1,018,759	0.1476	-1.94%
2014-01-27	0	0.155	0.155	0.158	0.154	0.158	2,130,000	332,630	0.1562	0.149	0.149	0.152	0.148	0.152	2,209,733	0.1505	-0.64%
2014-01-24	0	0.156	0.156	0.158	0.155	0.161	5,460,000	865,300	0.1585	0.150	0.150	0.152	0.149	0.155	5,664,385	0.1528	-1.27%
2014-01-23	0	0.158	0.158	0.161	0.157	0.163	11,580,000	1,852,230	0.1600	0.152	0.152	0.155	0.151	0.157	12,013,476	0.1542	-1.86%
2014-01-22	0	0.161	0.158	0.161	0.157	0.165	3,010,000	477,370	0.1586	0.155	0.152	0.155	0.151	0.159	3,122,674	0.1529	1.90%
2014-01-21	0	0.158	0.158	0.160	0.158	0.165	2,100,000	336,670	0.1603	0.152	0.152	0.154	0.152	0.159	2,178,610	0.1545	-2.47%
2014-01-20	0	0.162	0.158	0.163	0.158	0.162	990,000	157,020	0.1586	0.156	0.152	0.157	0.152	0.156	1,027,059	0.1529	2.53%
2014-01-17	0	0.158	0.158	0.162	0.155	0.162	4,300,620	680,920	0.1583	0.152	0.152	0.156	0.149	0.156	4,461,606	0.1526	0.00%
2014-01-16	0	0.158	0.157	0.161	0.155	0.162	7,494,000	1,174,030	0.1567	0.152	0.151	0.155	0.149	0.156	7,774,524	0.1510	-0.63%
2014-01-15	0	0.159	0.159	0.162	0.159	0.162	2,690,000	430,820	0.1602	0.153	0.153	0.156	0.153	0.156	2,790,695	0.1544	-0.63%
2014-01-14	0	0.160	0.159	0.163	0.160	0.168	2,550,000	409,310	0.1605	0.154	0.153	0.157	0.154	0.162	2,645,455	0.1547	-1.84%
2014-01-13	0	0.163	0.162	0.167	0.161	0.170	1,540,000	255,870	0.1661	0.157	0.156	0.161	0.155	0.164	1,597,647	0.1602	1.88%
2014-01-10	0	0.160	0.160	0.163	0.157	0.166	10,708,000	1,697,782	0.1586	0.154	0.154	0.157	0.151	0.160	11,108,834	0.1528	0.00%
2014-01-09	0	0.160	0.159	0.162	0.159	0.168	4,652,000	748,420	0.1609	0.154	0.153	0.156	0.153	0.162	4,826,139	0.1551	-3.03%
2014-01-08	0	0.165	0.165	0.168	0.165	0.175	4,160,000	691,820	0.1663	0.159	0.159	0.162	0.159	0.169	4,315,722	0.1603	-1.79%
2014-01-07	0	0.168	0.165	0.169	0.165	0.173	5,370,000	896,480	0.1669	0.162	0.159	0.163	0.159	0.167	5,571,016	0.1609	0.60%
2014-01-06	0	0.167	0.165	0.167	0.160	0.169	1,270,000	209,550	0.1650	0.161	0.159	0.161	0.154	0.163	1,317,540	0.1590	5.03%
2014-01-03	0	0.159	0.159	0.162	0.153	0.167	5,110,000	810,430	0.1586	0.153	0.153	0.156	0.147	0.161	5,301,283	0.1529	-0.63%
2014-01-02	0	0.160	0.157	0.161	0.157	0.185	14,810,000	2,484,730	0.1678	0.154	0.151	0.155	0.151	0.178	15,364,385	0.1617	-9.09%
2013-12-31	0	0.176	0.171	0.176	0.170	0.180	4,760,000	827,670	0.1739	0.170	0.165	0.170	0.164	0.174	4,938,182	0.1676	3.53%
2013-12-30	0	0.170	0.170	0.171	0.164	0.174	3,770,000	638,730	0.1694	0.164	0.164	0.165	0.158	0.168	3,911,123	0.1633	1.19%
2013-12-27	0	0.168	0.164	0.168	0.158	0.168	1,820,000	294,280	0.1617	0.162	0.158	0.162	0.152	0.162	1,888,128	0.1559	5.00%
2013-12-24	0	0.160	0.158	0.160	0.160	0.166	580,000	93,630	0.1614	0.154	0.152	0.154	0.154	0.160	601,711	0.1556	-0.62%
2013-12-23	0	0.161	0.161	0.165	0.160	0.166	980,000	159,180	0.1624	0.155	0.155	0.159	0.154	0.160	1,016,684	0.1566	-1.83%
2013-12-20	0	0.164	0.164	0.166	0.158	0.171	12,000,000	2,016,500	0.1680	0.158	0.158	0.160	0.152	0.165	12,449,198	0.1620	0.00%
2013-12-19	0	0.164	0.160	0.162	0.152	0.166	17,310,000	2,767,810	0.1599	0.158	0.154	0.156	0.147	0.160	17,957,968	0.1541	-0.61%
2013-12-18	0	0.165	0.165	0.168	0.164	0.171	27,200,000	4,541,730	0.1670	0.159	0.159	0.162	0.158	0.165	28,218,182	0.1610	-2.37%
2013-12-17	0	0.169	0.167	0.169	0.167	0.184	49,322,000	8,426,050	0.1708	0.163	0.161	0.163	0.161	0.177	51,168,278	0.1647	-6.11%
2013-12-16	0	0.180	0.177	0.180	0.168	0.209	71,002,000	13,087,892	0.1843	0.174	0.171	0.174	0.162	0.201	73,659,829	0.1777	-5.26%
2013-12-13	0	0.190	0.189	0.192	0.187	0.250	75,220,000	14,913,290	0.1983	0.183	0.182	0.185	0.180	0.241	78,035,722	0.1911	-30.91%
2013-12-12	0	0.275	0.270	0.275	0.270	0.290	3,370,000	919,500	0.2728	0.265	0.260	0.265	0.260	0.280	3,496,150	0.2630	-5.17%
2013-12-11	0	0.290	0.280	0.290	0.275	0.295	8,020,000	2,302,650	0.2871	0.280	0.270	0.280	0.265	0.284	8,320,214	0.2768	0.00%
2013-12-10	0	0.290	0.285	0.290	0.285	0.300	5,610,000	1,629,200	0.2904	0.280	0.275	0.280	0.275	0.289	5,820,000	0.2799	0.00%
2013-12-09	0	0.290	0.285	0.290	0.290	0.315	8,822,000	2,634,490	0.2986	0.280	0.275	0.280	0.280	0.304	9,152,235	0.2879	1.75%
2013-12-06	0	0.285	0.275	0.285	0.280	0.290	1,070,000	302,750	0.2829	0.275	0.265	0.275	0.270	0.280	1,110,053	0.2727	-1.72%
2013-12-05	0	0.290	0.280	0.290	0.280	0.290	2,850,000	804,150	0.2822	0.280	0.270	0.280	0.270	0.280	2,956,684	0.2720	-1.69%
2013-12-04	0	0.295	0.290	0.295	0.280	0.295	720,000	209,150	0.2905	0.284	0.280	0.284	0.270	0.284	746,952	0.2800	1.72%
2013-12-03	0	0.290	0.285	0.295	0.285	0.300	5,370,000	1,560,850	0.2907	0.280	0.275	0.284	0.275	0.289	5,571,016	0.2802	-1.69%
2013-12-02	0	0.295	0.285	0.295	0.285	0.305	4,490,000	1,304,850	0.2906	0.284	0.275	0.284	0.275	0.294	4,658,075	0.2801	0.00%
2013-11-29	0	0.295	0.295	0.300	0.290	0.305	7,170,000	2,111,150	0.2944	0.284	0.284	0.289	0.280	0.294	7,438,396	0.2838	0.00%
2013-11-28	0	0.295	0.290	0.300	0.290	0.300	12,190,000	3,544,200	0.2907	0.284	0.280	0.289	0.280	0.289	12,646,310	0.2803	0.00%
2013-11-27	0	0.295	0.295	0.300	0.280	0.310	8,380,000	2,434,650	0.2905	0.284	0.284	0.289	0.270	0.299	8,693,690	0.2800	-4.84%
2013-11-26	0	0.310	0.295	0.310	0.300	0.315	5,020,000	1,514,350	0.3017	0.299	0.284	0.299	0.289	0.304	5,207,914	0.2908	0.00%
2013-11-25	0	0.310	0.300	0.310	0.300	0.315	2,770,000	844,600	0.3049	0.299	0.289	0.299	0.289	0.304	2,873,690	0.2939	1.64%
2013-11-22	0	0.305	0.300	0.305	0.295	0.310	350,000	105,450	0.3013	0.294	0.289	0.294	0.284	0.299	363,102	0.2904	1.67%
2013-11-21	0	0.300	0.300	0.305	0.300	0.315	3,560,000	1,078,500	0.3029	0.289	0.289	0.294	0.289	0.304	3,693,262	0.2920	-3.23%
2013-11-20	0	0.310	0.300	0.315	0.300	0.325	12,810,000	3,981,550	0.3108	0.299	0.289	0.304	0.289	0.313	13,289,519	0.2996	-1.59%
2013-11-19	0	0.315	0.305	0.320	0.305	0.330	12,680,000	4,036,700	0.3184	0.304	0.294	0.308	0.294	0.318	13,154,652	0.3069	-1.56%
2013-11-18	0	0.320	0.320	0.330	0.305	0.335	5,990,000	1,941,200	0.3241	0.308	0.308	0.318	0.294	0.323	6,214,225	0.3124	6.67%
2013-11-15	0	0.300	0.290	0.305	0.290	0.310	1,364,000	399,560	0.2929	0.289	0.280	0.294	0.280	0.299	1,415,059	0.2824	0.00%
2013-11-14	0	0.300	0.300	0.305	0.300	0.315	2,860,000	880,850	0.3080	0.289	0.289	0.294	0.289	0.304	2,967,059	0.2969	0.00%
2013-11-13	0	0.300	0.290	0.300	0.290	0.325	10,900,000	3,279,800	0.3009	0.289	0.280	0.289	0.280	0.313	11,308,021	0.2900	-4.76%
2013-11-12	0	0.315	0.315	0.325	0.315	0.335	7,600,000	2,431,050	0.3199	0.304	0.304	0.313	0.304	0.323	7,884,492	0.3083	0.00%
2013-11-11	0	0.315	0.310	0.325	0.315	0.340	11,580,000	3,699,050	0.3194	0.304	0.299	0.313	0.304	0.328	12,013,476	0.3079	-5.97%
2013-11-08	0	0.335	0.320	0.340	0.315	0.340	12,520,000	4,038,650	0.3226	0.323	0.308	0.328	0.304	0.328	12,988,663	0.3109	4.69%
2013-11-07	0	0.320	0.320	0.330	0.310	0.350	23,356,000	7,733,260	0.3311	0.308	0.308	0.318	0.299	0.337	24,230,289	0.3192	-5.88%
2013-11-06	0	0.340	0.335	0.340	0.340	0.365	15,080,000	5,256,850	0.3486	0.328	0.323	0.328	0.328	0.352	15,644,492	0.3360	-5.56%
2013-11-05	0	0.360	0.355	0.360	0.360	0.380	2,760,000	996,650	0.3611	0.347	0.342	0.347	0.347	0.366	2,863,316	0.3481	-4.00%
2013-11-04	0	0.375	0.360	0.380	0.355	0.380	1,980,000	713,400	0.3603	0.361	0.347	0.366	0.342	0.366	2,054,118	0.3473	2.74%
2013-11-01	0	0.365	0.360	0.380	0.360	0.380	3,020,000	1,095,250	0.3627	0.352	0.347	0.366	0.347	0.366	3,133,048	0.3496	-1.35%
2013-10-31	0	0.370	0.365	0.395	0.370	0.400	1,260,000	476,300	0.3780	0.357	0.352	0.381	0.357	0.386	1,307,166	0.3644	-9.76%
2013-10-30	0	0.410	0.385	0.410	0.360	0.415	1,990,000	773,500	0.3887	0.395	0.371	0.395	0.347	0.400	2,064,492	0.3747	9.33%
2013-10-29	0	0.375	0.360	0.375	0.350	0.380	27,918,000	10,018,470	0.3589	0.361	0.347	0.361	0.337	0.366	28,963,059	0.3459	1.35%
2013-10-28	0	0.370	0.360	0.370	0.360	0.370	1,456,000	531,730	0.3652	0.357	0.347	0.357	0.347	0.357	1,510,503	0.3520	0.00%
2013-10-25	0	0.370	0.365	0.370	0.365	0.380	22,970,000	8,501,500	0.3701	0.357	0.352	0.357	0.352	0.366	23,829,840	0.3568	-2.63%
2013-10-24	0	0.380	0.380	0.390	0.380	0.390	13,520,000	5,224,000	0.3864	0.366	0.366	0.376	0.366	0.376	14,026,096	0.3724	-3.80%
2013-10-23	0	0.395	0.395	0.410	0.390	0.415	25,200,000	9,957,250	0.3951	0.381	0.381	0.395	0.376	0.400	26,143,316	0.3809	0.00%
2013-10-22	0	0.395	0.390	0.415	0.380	0.405	10,500,000	4,145,700	0.3948	0.381	0.376	0.400	0.366	0.390	10,893,048	0.3806	-3.66%
2013-10-21	0	0.410	0.410	0.420	0.410	0.430	1,980,000	817,850	0.4131	0.395	0.395	0.405	0.395	0.414	2,054,118	0.3982	-2.38%
2013-10-18	0	0.420	0.410	0.420	0.410	0.420	3,320,000	1,385,200	0.4172	0.405	0.395	0.405	0.395	0.405	3,444,278	0.4022	-1.18%
2013-10-17	0	0.425	0.415	0.425	0.415	0.440	13,364,000	5,659,990	0.4235	0.410	0.400	0.410	0.400	0.424	13,864,257	0.4082	-3.41%
2013-10-16	0	0.440	0.425	0.440	0.420	0.440	11,740,000	5,022,000	0.4278	0.424	0.410	0.424	0.405	0.424	12,179,465	0.4123	3.53%
2013-10-15	0	0.425	0.425	0.440	0.405	0.450	8,622,000	3,857,410	0.4474	0.410	0.410	0.424	0.390	0.434	8,944,749	0.4312	-5.56%
2013-10-11	0	0.450	0.445	0.450	0.450	0.450	7,300,000	3,285,000	0.4500	0.434	0.429	0.434	0.434	0.434	7,573,262	0.4338	-1.10%
2013-10-10	0	0.455	0.455	0.465	0.450	0.470	550,000	251,550	0.4574	0.439	0.439	0.448	0.434	0.453	570,588	0.4409	1.11%
2013-10-09	0	0.450	0.445	0.450	0.435	0.470	7,520,000	3,423,800	0.4553	0.434	0.429	0.434	0.419	0.453	7,801,497	0.4389	-4.26%
2013-10-08	0	0.470	0.465	0.470	0.465	0.485	13,820,000	6,565,450	0.4751	0.453	0.448	0.453	0.448	0.468	14,337,326	0.4579	-2.08%
2013-10-07	0	0.480	0.475	0.480	0.475	0.500	15,018,000	7,312,720	0.4869	0.463	0.458	0.463	0.458	0.482	15,580,171	0.4694	-2.04%
2013-10-04	0	0.490	0.480	0.495	0.475	0.520	18,712,000	9,256,010	0.4947	0.472	0.463	0.477	0.458	0.501	19,412,449	0.4768	-1.01%
2013-10-03	0	0.495	0.485	0.500	0.485	0.495	29,000,000	14,226,750	0.4906	0.477	0.468	0.482	0.468	0.477	30,085,561	0.4729	-1.00%
2013-10-02	0	0.500	0.490	0.500	0.460	0.510	17,120,000	8,253,250	0.4821	0.482	0.472	0.482	0.443	0.492	17,760,856	0.4647	8.70%
2013-09-30	0	0.460	0.450	0.460	0.430	0.465	5,954,000	2,701,410	0.4537	0.443	0.434	0.443	0.414	0.448	6,176,877	0.4373	5.75%
2013-09-27	0	0.435	0.445	0.450	0.390	0.445	16,270,000	6,602,750	0.4058	0.419	0.429	0.434	0.376	0.429	16,879,037	0.3912	4.82%
2013-09-26	0	0.415	0.410	0.415	0.400	0.430	12,230,000	5,025,750	0.4109	0.400	0.395	0.400	0.386	0.414	12,687,807	0.3961	1.22%
2013-09-25	0	0.410	0.395	0.410	0.390	0.410	22,540,000	9,058,850	0.4019	0.395	0.381	0.395	0.376	0.395	23,383,743	0.3874	2.50%
2013-09-24	0	0.400	0.400	0.425	0.395	0.430	10,988,000	4,532,200	0.4125	0.386	0.386	0.410	0.381	0.414	11,399,316	0.3976	2.56%
2013-09-23	0	0.390	0.390	0.395	0.385	0.390	650,000	251,700	0.3872	0.376	0.376	0.381	0.371	0.376	674,332	0.3733	1.30%
2013-09-19	0	0.385	0.385	0.395	0.380	0.385	430,000	165,400	0.3847	0.371	0.371	0.381	0.366	0.371	446,096	0.3708	-2.53%
2013-09-18	0	0.395	0.380	0.395	0.370	0.395	10,720,000	3,978,350	0.3711	0.381	0.366	0.381	0.357	0.381	11,121,283	0.3577	1.28%
2013-09-17	0	0.390	0.385	0.395	0.370	0.400	16,208,000	6,125,450	0.3779	0.376	0.371	0.381	0.357	0.386	16,814,717	0.3643	6.85%
2013-09-16	0	0.365	0.365	0.370	0.340	0.380	20,800,000	7,467,250	0.3590	0.352	0.352	0.357	0.328	0.366	21,578,610	0.3460	5.80%
2013-09-13	0	0.345	0.325	0.355	0.345	0.345	240,000	82,800	0.3450	0.333	0.313	0.342	0.333	0.333	248,984	0.3326	-1.43%
2013-09-12	0	0.350	0.330	0.350	0.320	0.360	130,000	43,900	0.3377	0.337	0.318	0.337	0.308	0.347	134,866	0.3255	7.69%
2013-09-11	0	0.325	0.325	0.355	0.325	0.325	10,000	3,250	0.3250	0.313	0.313	0.342	0.313	0.313	10,374	0.3133	-2.99%
2013-09-10	0	0.335	0.325	0.340	0.320	0.340	530,000	174,800	0.3298	0.323	0.313	0.328	0.308	0.328	549,840	0.3179	-1.47%
2013-09-09	0	0.340	0.340	0.345	0.340	0.350	440,000	152,000	0.3455	0.328	0.328	0.333	0.328	0.337	456,471	0.3330	-4.23%
2013-09-06	0	0.355	0.355	0.365	0.340	0.355	1,376,000	478,260	0.3476	0.342	0.342	0.352	0.328	0.342	1,427,508	0.3350	-1.39%
2013-09-05	0	0.360	0.360	0.365	0.320	0.395	3,950,000	1,400,750	0.3546	0.347	0.347	0.352	0.308	0.381	4,097,861	0.3418	14.29%
2013-09-04	0	0.315	0.315	0.320	0.315	0.315	100,000	31,500	0.3150	0.304	0.304	0.308	0.304	0.304	103,743	0.3036	-4.55%
2013-09-03	0	0.330	0.325	0.330	0.330	0.330	470,000	155,100	0.3300	0.318	0.313	0.318	0.318	0.318	487,594	0.3181	1.54%
2013-09-02	0	0.325	0.320	0.330	0.305	0.325	230,000	73,750	0.3207	0.313	0.308	0.318	0.294	0.313	238,610	0.3091	1.56%
2013-08-30	0	0.320	0.315	0.320	0.315	0.325	1,050,000	335,400	0.3194	0.308	0.304	0.308	0.304	0.313	1,089,305	0.3079	0.00%
2013-08-29	0	0.320	0.315	0.320	0.315	0.320	2,610,000	833,900	0.3195	0.308	0.304	0.308	0.304	0.308	2,707,701	0.3080	-4.48%
2013-08-28	0	0.335	0.325	0.335	0.320	0.335	1,460,000	478,050	0.3274	0.323	0.313	0.323	0.308	0.323	1,514,652	0.3156	4.69%
2013-08-27	0	0.320	0.320	0.330	0.305	0.365	4,470,000	1,452,800	0.3250	0.308	0.308	0.318	0.294	0.352	4,637,326	0.3133	-15.79%
2013-08-26	0	0.380	0.380	0.395	-	-	0	0	-	0.366	0.366	0.381	-	-	0	-	0.00%
2013-08-23	0	0.380	0.375	0.390	0.375	0.380	70,000	26,550	0.3793	0.366	0.361	0.376	0.361	0.366	72,620	0.3656	0.00%
2013-08-22	0	0.380	0.380	0.390	0.375	0.375	20,000	7,500	0.3750	0.366	0.366	0.376	0.361	0.361	20,749	0.3615	1.33%
2013-08-21	0	0.375	0.375	0.400	0.375	0.385	280,000	107,150	0.3827	0.361	0.361	0.386	0.361	0.371	290,481	0.3689	-2.60%
2013-08-20	0	0.385	0.385	0.405	0.380	0.390	600,000	228,850	0.3814	0.371	0.371	0.390	0.366	0.376	622,460	0.3677	-2.53%
2013-08-19	0	0.395	0.390	0.405	0.390	0.395	400,000	157,250	0.3931	0.381	0.376	0.390	0.376	0.381	414,973	0.3789	1.28%
2013-08-16	0	0.390	0.390	0.400	0.390	0.390	200,000	78,000	0.3900	0.376	0.376	0.386	0.376	0.376	207,487	0.3759	-3.70%
2013-08-15	0	0.405	0.395	0.405	0.390	0.410	120,000	47,400	0.3950	0.390	0.381	0.390	0.376	0.395	124,492	0.3807	-1.22%
2013-08-13	0	0.410	0.390	0.410	0.390	0.420	1,180,000	470,800	0.3990	0.395	0.376	0.395	0.376	0.405	1,224,171	0.3846	7.89%
2013-08-12	0	0.380	0.380	0.390	0.380	0.395	1,320,000	511,200	0.3873	0.366	0.366	0.376	0.366	0.381	1,369,412	0.3733	-6.17%
2013-08-09	0	0.405	0.400	0.410	0.400	0.405	590,000	237,850	0.4031	0.390	0.386	0.395	0.386	0.390	612,086	0.3886	1.25%
2013-08-08	0	0.400	0.400	0.410	0.390	0.400	180,000	70,400	0.3911	0.386	0.386	0.395	0.376	0.386	186,738	0.3770	1.27%
2013-08-07	0	0.395	0.390	0.410	0.395	0.425	1,890,000	766,700	0.4057	0.381	0.376	0.395	0.381	0.410	1,960,749	0.3910	-5.95%
2013-08-06	0	0.420	0.415	0.420	0.380	0.420	1,030,000	412,400	0.4004	0.405	0.400	0.405	0.366	0.405	1,068,556	0.3859	6.33%
2013-08-05	0	0.395	0.395	0.410	0.390	0.400	940,000	373,350	0.3972	0.381	0.381	0.395	0.376	0.386	975,187	0.3828	-1.25%
2013-08-02	0	0.400	0.400	0.405	0.390	0.420	1,390,000	566,100	0.4073	0.386	0.386	0.390	0.376	0.405	1,442,032	0.3926	-5.88%
2013-08-01	0	0.425	0.420	0.435	0.410	0.435	970,000	410,550	0.4232	0.410	0.405	0.419	0.395	0.419	1,006,310	0.4080	-2.30%
2013-07-31	0	0.435	0.420	0.450	0.425	0.475	2,920,000	1,322,950	0.4531	0.419	0.405	0.434	0.410	0.458	3,029,305	0.4367	-5.43%
2013-07-30	0	0.460	0.455	0.460	0.430	0.475	2,106,000	963,240	0.4574	0.443	0.439	0.443	0.414	0.458	2,184,834	0.4409	6.98%
2013-07-29	0	0.430	0.430	0.435	0.430	0.440	6,070,000	2,640,250	0.4350	0.414	0.414	0.419	0.414	0.424	6,297,219	0.4193	-2.27%
2013-07-26	0	0.440	0.430	0.440	0.425	0.450	4,190,000	1,804,600	0.4307	0.424	0.414	0.424	0.410	0.434	4,346,845	0.4152	-4.35%
2013-07-25	0	0.460	0.445	0.460	0.440	0.475	1,980,000	896,700	0.4529	0.443	0.429	0.443	0.424	0.458	2,054,118	0.4365	0.00%
2013-07-24	0	0.460	0.450	0.460	0.435	0.485	3,550,000	1,625,900	0.4580	0.443	0.434	0.443	0.419	0.468	3,682,888	0.4415	-4.17%
2013-07-23	0	0.480	0.470	0.475	0.405	0.510	13,380,000	6,426,010	0.4803	0.463	0.453	0.458	0.390	0.492	13,880,856	0.4629	20.00%
2013-07-22	0	0.400	0.400	0.405	0.400	0.410	1,090,000	437,000	0.4009	0.386	0.386	0.390	0.386	0.395	1,130,802	0.3865	0.00%
2013-07-19	0	0.400	0.380	0.400	0.400	0.405	690,000	276,050	0.4001	0.386	0.366	0.386	0.386	0.390	715,829	0.3856	0.00%
2013-07-18	0	0.400	0.390	0.400	0.390	0.405	700,000	278,200	0.3974	0.386	0.376	0.386	0.376	0.390	726,203	0.3831	0.00%
2013-07-17	0	0.400	0.400	0.410	0.400	0.400	30,000	12,000	0.4000	0.386	0.386	0.395	0.386	0.386	31,123	0.3856	-2.44%
2013-07-16	0	0.410	0.405	0.410	0.400	0.415	600,000	246,900	0.4115	0.395	0.390	0.395	0.386	0.400	622,460	0.3967	1.23%
2013-07-15	0	0.405	0.405	0.415	0.405	0.415	1,070,000	436,250	0.4077	0.390	0.390	0.400	0.390	0.400	1,110,053	0.3930	1.25%
2013-07-12	0	0.400	0.400	0.410	0.400	0.420	7,326,000	2,945,730	0.4021	0.386	0.386	0.395	0.386	0.405	7,600,235	0.3876	0.00%
2013-07-11	0	0.400	0.395	0.400	0.390	0.425	7,020,000	2,782,300	0.3963	0.386	0.381	0.386	0.376	0.410	7,282,781	0.3820	-5.88%
2013-07-10	0	0.425	0.420	0.425	0.410	0.430	1,000,000	420,900	0.4209	0.410	0.405	0.410	0.395	0.414	1,037,433	0.4057	3.66%
2013-07-09	0	0.410	0.410	0.420	0.400	0.435	2,270,000	933,400	0.4112	0.395	0.395	0.405	0.386	0.419	2,354,973	0.3964	-2.38%
2013-07-08	0	0.420	0.415	0.420	0.400	0.450	10,410,000	4,455,700	0.4280	0.405	0.400	0.405	0.386	0.434	10,799,679	0.4126	6.33%
2013-07-05	0	0.395	0.395	0.400	0.365	0.410	35,694,000	13,383,000	0.3749	0.381	0.381	0.386	0.352	0.395	37,030,139	0.3614	5.33%
2013-07-04	0	0.375	0.370	0.375	0.330	0.420	12,086,000	4,678,400	0.3871	0.361	0.357	0.361	0.318	0.405	12,538,417	0.3731	13.64%
2013-07-03	0	0.330	0.325	0.330	0.325	0.330	680,000	222,250	0.3268	0.318	0.313	0.318	0.313	0.318	705,455	0.3150	3.13%
2013-07-02	0	0.320	0.320	0.325	0.315	0.325	370,000	119,450	0.3228	0.308	0.308	0.313	0.304	0.313	383,850	0.3112	-1.54%
2013-06-28	0	0.325	0.325	0.330	0.325	0.335	30,550,000	9,905,300	0.3242	0.313	0.313	0.318	0.313	0.323	31,693,583	0.3125	4.84%
2013-06-27	0	0.310	0.310	0.325	0.310	0.315	800,000	248,200	0.3103	0.299	0.299	0.313	0.299	0.304	829,947	0.2991	-6.06%
2013-06-26	0	0.330	0.315	0.335	0.325	0.335	200,000	65,650	0.3283	0.318	0.304	0.323	0.313	0.323	207,487	0.3164	3.13%
2013-06-25	0	0.320	0.305	0.325	0.300	0.320	1,140,000	351,400	0.3082	0.308	0.294	0.313	0.289	0.308	1,182,674	0.2971	-7.25%
2013-06-24	0	0.345	0.310	0.350	-	-	0	0	-	0.333	0.299	0.337	-	-	0	-	0.00%
2013-06-21	0	0.345	0.335	0.350	0.325	0.345	860,000	294,350	0.3423	0.333	0.323	0.337	0.313	0.333	892,193	0.3299	0.00%
2013-06-20	0	0.345	0.345	0.355	0.340	0.350	840,000	292,050	0.3477	0.333	0.333	0.342	0.328	0.337	871,444	0.3351	-1.43%
2013-06-19	0	0.350	0.340	0.375	0.350	0.370	310,000	112,600	0.3632	0.337	0.328	0.361	0.337	0.357	321,604	0.3501	-6.67%
2013-06-18	0	0.375	0.360	0.375	0.320	0.385	2,130,000	764,600	0.3590	0.361	0.347	0.361	0.308	0.371	2,209,733	0.3460	20.97%
2013-06-17	0	0.310	0.305	0.320	0.310	0.330	220,000	68,650	0.3120	0.299	0.294	0.308	0.299	0.318	228,235	0.3008	0.00%
2013-06-14	0	0.310	0.310	0.335	-	-	0	0	-	0.299	0.299	0.323	-	-	0	-	0.00%
2013-06-13	0	0.310	0.310	0.330	0.305	0.305	130,000	39,650	0.3050	0.299	0.299	0.318	0.294	0.294	134,866	0.2940	-3.12%
2013-06-11	0	0.320	0.315	0.330	0.320	0.330	320,000	105,400	0.3294	0.308	0.304	0.318	0.308	0.318	331,979	0.3175	-4.48%
2013-06-10	0	0.335	0.330	0.335	0.300	0.340	330,000	106,450	0.3226	0.323	0.318	0.323	0.289	0.328	342,353	0.3109	-5.63%
2013-06-07	0	0.355	0.325	0.355	0.345	0.355	340,000	118,750	0.3493	0.342	0.313	0.342	0.333	0.342	352,727	0.3367	2.90%
2013-06-06	0	0.345	0.325	0.350	0.325	0.345	260,000	85,200	0.3277	0.333	0.313	0.337	0.313	0.333	269,733	0.3159	1.47%
2013-06-05	0	0.340	0.340	0.360	0.340	0.350	224,000	77,020	0.3438	0.328	0.328	0.347	0.328	0.337	232,385	0.3314	-2.86%
2013-06-04	0	0.350	0.350	0.365	0.340	0.375	1,450,000	513,300	0.3540	0.337	0.337	0.352	0.328	0.361	1,504,278	0.3412	-1.41%
2013-06-03	0	0.355	0.350	0.360	0.350	0.400	4,230,000	1,597,850	0.3777	0.342	0.337	0.347	0.337	0.386	4,388,342	0.3641	2.90%
2013-05-31	0	0.345	0.340	0.345	0.310	0.380	6,954,000	2,483,250	0.3571	0.333	0.328	0.333	0.299	0.366	7,214,310	0.3442	21.05%
2013-05-30	0	0.285	0.285	0.310	0.285	0.285	10,000	2,850	0.2850	0.275	0.275	0.299	0.275	0.275	10,374	0.2747	-5.00%
2013-05-29	0	0.300	0.285	0.320	-	-	0	0	-	0.289	0.275	0.308	-	-	0	-	0.00%
2013-05-28	0	0.300	0.285	0.315	0.300	0.300	20,000	6,000	0.3000	0.289	0.275	0.304	0.289	0.289	20,749	0.2892	0.00%
2013-05-27	0	0.300	0.290	0.305	0.285	0.300	260,000	75,000	0.2885	0.289	0.280	0.294	0.275	0.289	269,733	0.2781	1.69%
2013-05-24	0	0.295	0.290	0.310	0.285	0.300	500,000	148,050	0.2961	0.284	0.280	0.299	0.275	0.289	518,717	0.2854	-1.67%
2013-05-23	0	0.300	0.295	0.300	0.300	0.300	216,000	64,680	0.2994	0.289	0.284	0.289	0.289	0.289	224,086	0.2886	0.00%
2013-05-22	0	0.300	0.300	0.320	0.280	0.320	600,000	187,650	0.3128	0.289	0.289	0.308	0.270	0.308	622,460	0.3015	0.00%
2013-05-21	0	0.300	0.305	0.310	0.280	0.300	260,000	75,950	0.2921	0.289	0.294	0.299	0.270	0.289	269,733	0.2816	0.00%
2013-05-20	0	0.300	0.300	0.325	0.300	0.310	212,000	63,710	0.3005	0.289	0.289	0.313	0.289	0.299	219,936	0.2897	-3.23%
2013-05-16	0	0.310	0.305	0.310	0.305	0.330	980,000	308,500	0.3148	0.299	0.294	0.299	0.294	0.318	1,016,684	0.3034	-6.06%
2013-05-15	0	0.330	0.325	0.345	0.330	0.335	960,000	317,400	0.3306	0.318	0.313	0.333	0.318	0.323	995,936	0.3187	-1.49%
2013-05-14	0	0.335	0.335	0.350	0.325	0.345	650,000	218,350	0.3359	0.323	0.323	0.337	0.313	0.333	674,332	0.3238	0.00%
2013-05-13	0	0.335	0.335	0.345	0.330	0.365	2,930,000	1,007,000	0.3437	0.323	0.323	0.333	0.318	0.352	3,039,679	0.3313	-11.84%
2013-05-10	0	0.380	0.370	0.380	0.325	0.395	7,400,000	2,757,150	0.3726	0.366	0.357	0.366	0.313	0.381	7,677,005	0.3591	18.75%
2013-05-09	0	0.320	0.320	0.330	0.320	0.390	6,684,000	2,382,120	0.3564	0.308	0.308	0.318	0.308	0.376	6,934,203	0.3435	-8.57%
2013-05-08	0	0.350	0.350	0.355	0.230	0.500	17,936,000	6,848,930	0.3819	0.337	0.337	0.342	0.222	0.482	18,607,401	0.3681	59.09%
2013-05-07	0	0.220	0.220	0.230	0.220	0.220	70,000	15,400	0.2200	0.212	0.212	0.222	0.212	0.212	72,620	0.2121	-4.35%
2013-05-06	0	0.230	0.220	0.245	-	-	0	0	-	0.222	0.212	0.236	-	-	0	-	0.00%
2013-05-03	0	0.230	0.228	0.245	-	-	0	0	-	0.222	0.220	0.236	-	-	0	-	0.00%
2013-05-02	0	0.230	0.228	0.240	0.228	0.230	60,000	13,780	0.2297	0.222	0.220	0.231	0.220	0.222	62,246	0.2214	0.00%
2013-04-30	0	0.230	0.224	0.240	-	-	0	0	-	0.222	0.216	0.231	-	-	0	-	0.00%
2013-04-29	0	0.230	0.223	0.234	0.230	0.230	10,000	2,300	0.2300	0.222	0.215	0.226	0.222	0.222	10,374	0.2217	4.07%
2013-04-26	0	0.221	0.221	0.230	-	-	0	0	-	0.213	0.213	0.222	-	-	0	-	0.00%
2013-04-25	0	0.221	0.221	0.230	-	-	0	0	-	0.213	0.213	0.222	-	-	0	-	0.45%
2013-04-24	0	0.220	0.220	0.235	0.218	0.221	50,000	11,000	0.2200	0.212	0.212	0.227	0.210	0.213	51,872	0.2121	-5.58%
2013-04-23	0	0.233	0.220	0.250	-	-	0	0	-	0.225	0.212	0.241	-	-	0	-	0.00%
2013-04-22	0	0.233	0.225	0.238	0.232	0.233	40,000	9,310	0.2328	0.225	0.217	0.229	0.224	0.225	41,497	0.2244	0.00%
2013-04-19	0	0.233	0.233	0.239	0.230	0.245	310,000	72,030	0.2324	0.225	0.225	0.230	0.222	0.236	321,604	0.2240	10.95%
2013-04-18	0	0.210	0.210	0.220	0.200	0.210	440,000	90,580	0.2059	0.202	0.202	0.212	0.193	0.202	456,471	0.1984	-4.55%
2013-04-17	0	0.220	0.220	0.225	0.210	0.220	260,000	55,870	0.2149	0.212	0.212	0.217	0.202	0.212	269,733	0.2071	-4.35%
2013-04-16	0	0.230	0.213	0.250	-	-	0	0	-	0.222	0.205	0.241	-	-	0	-	0.00%
2013-04-15	0	0.230	0.210	0.265	-	-	0	0	-	0.222	0.202	0.255	-	-	0	-	0.00%
2013-04-12	0	0.230	0.223	0.235	0.222	0.230	100,000	22,810	0.2281	0.222	0.215	0.227	0.214	0.222	103,743	0.2199	1.77%
2013-04-11	0	0.226	0.220	0.228	0.218	0.226	230,000	50,650	0.2202	0.218	0.212	0.220	0.210	0.218	238,610	0.2123	2.73%
2013-04-10	0	0.220	0.210	0.220	-	-	0	0	-	0.212	0.202	0.212	-	-	0	-	0.00%
2013-04-09	0	0.220	0.216	0.240	0.220	0.230	340,000	75,270	0.2214	0.212	0.208	0.231	0.212	0.222	352,727	0.2134	-4.35%
2013-04-08	0	0.230	0.216	0.245	-	-	0	0	-	0.222	0.208	0.236	-	-	0	-	0.00%
2013-04-05	0	0.230	0.230	0.245	0.230	0.230	20,000	4,600	0.2300	0.222	0.222	0.236	0.222	0.222	20,749	0.2217	-2.54%
2013-04-03	0	0.236	0.233	0.250	0.230	0.236	70,000	16,160	0.2309	0.227	0.225	0.241	0.222	0.227	72,620	0.2225	0.00%
2013-04-02	0	0.236	0.236	0.250	0.233	0.236	80,000	18,850	0.2356	0.227	0.227	0.241	0.225	0.227	82,995	0.2271	-5.60%
2013-03-28	0	0.250	0.250	0.265	0.250	0.255	80,000	20,050	0.2506	0.241	0.241	0.255	0.241	0.246	82,995	0.2416	-9.09%
2013-03-27	0	0.275	0.255	0.285	0.250	0.275	220,000	56,350	0.2561	0.265	0.246	0.275	0.241	0.265	228,235	0.2469	1.85%
2013-03-26	0	0.270	0.255	0.285	-	-	0	0	-	0.260	0.246	0.275	-	-	0	-	0.00%
2013-03-25	0	0.270	0.255	0.275	-	-	0	0	-	0.260	0.246	0.265	-	-	0	-	0.00%
2013-03-22	0	0.270	0.260	0.270	-	-	0	0	-	0.260	0.251	0.260	-	-	0	-	0.00%
2013-03-21	0	0.270	0.265	0.285	-	-	0	0	-	0.260	0.255	0.275	-	-	0	-	0.00%
2013-03-20	0	0.270	0.260	0.270	0.255	0.275	290,000	77,600	0.2676	0.260	0.251	0.260	0.246	0.265	300,856	0.2579	1.89%
2013-03-19	0	0.265	0.260	0.275	0.242	0.300	1,750,000	489,790	0.2799	0.255	0.251	0.265	0.233	0.289	1,815,508	0.2698	3.92%
2013-03-18	0	0.255	0.245	0.285	0.255	0.260	20,000	5,150	0.2575	0.246	0.236	0.275	0.246	0.251	20,749	0.2482	-8.93%
2013-03-15	0	0.280	0.280	0.295	0.275	0.290	340,000	95,350	0.2804	0.270	0.270	0.284	0.265	0.280	352,727	0.2703	-6.67%
2013-03-14	0	0.300	0.295	0.300	0.295	0.300	340,000	101,450	0.2984	0.289	0.284	0.289	0.284	0.289	352,727	0.2876	0.00%
2013-03-13	0	0.300	0.285	0.300	-	-	0	0	-	0.289	0.275	0.289	-	-	0	-	0.00%
2013-03-12	0	0.300	0.290	0.310	0.270	0.300	260,000	76,800	0.2954	0.289	0.280	0.299	0.260	0.289	269,733	0.2847	0.00%
2013-03-11	0	0.300	0.280	0.325	-	-	0	0	-	0.289	0.270	0.313	-	-	0	-	0.00%
2013-03-08	0	0.300	0.300	0.320	0.300	0.325	366,000	117,320	0.3205	0.289	0.289	0.308	0.289	0.313	379,701	0.3090	0.00%
2013-03-07	0	0.300	0.300	0.315	0.300	0.320	590,000	179,500	0.3042	0.289	0.289	0.304	0.289	0.308	612,086	0.2933	-7.69%
2013-03-06	0	0.325	0.305	0.325	0.290	0.330	206,000	63,970	0.3105	0.313	0.294	0.313	0.280	0.318	213,711	0.2993	3.17%
2013-03-05	0	0.315	0.315	0.320	0.300	0.315	420,000	129,200	0.3076	0.304	0.304	0.308	0.289	0.304	435,722	0.2965	-3.08%
2013-03-04	0	0.325	0.305	0.345	0.325	0.325	70,000	22,750	0.3250	0.313	0.294	0.333	0.313	0.313	72,620	0.3133	-5.80%
2013-03-01	0	0.345	0.335	0.345	0.260	0.370	4,100,000	1,314,600	0.3206	0.333	0.323	0.333	0.251	0.357	4,253,476	0.3091	-10.39%
2013-02-28	0	0.385	0.375	0.395	0.380	0.385	410,000	155,750	0.3799	0.371	0.361	0.381	0.366	0.371	425,348	0.3662	1.32%
2013-02-27	0	0.380	0.375	0.390	0.375	0.385	490,000	185,530	0.3786	0.366	0.361	0.376	0.361	0.371	508,342	0.3650	-2.56%
2013-02-26	0	0.390	0.385	0.415	0.390	0.390	140,000	54,600	0.3900	0.376	0.371	0.400	0.376	0.376	145,241	0.3759	-6.02%
2013-02-25	0	0.415	0.390	0.415	0.385	0.430	554,000	228,010	0.4116	0.400	0.376	0.400	0.371	0.414	574,738	0.3967	-4.60%
2013-02-22	0	0.435	0.395	0.440	0.365	0.440	2,274,000	907,130	0.3989	0.419	0.381	0.424	0.352	0.424	2,359,123	0.3845	14.47%
2013-02-21	0	0.380	0.380	0.385	0.350	0.440	1,210,000	483,250	0.3994	0.366	0.366	0.371	0.337	0.424	1,255,294	0.3850	0.00%
2013-02-20	0	0.380	0.380	0.390	0.380	0.390	600,000	231,550	0.3859	0.366	0.366	0.376	0.366	0.376	622,460	0.3720	-7.32%
2013-02-19	0	0.410	0.410	0.425	0.410	0.430	990,000	410,650	0.4148	0.395	0.395	0.410	0.395	0.414	1,027,059	0.3998	-2.38%
2013-02-18	0	0.420	0.420	0.425	0.405	0.430	630,000	263,050	0.4175	0.405	0.405	0.410	0.390	0.414	653,583	0.4025	-4.55%
2013-02-15	0	0.440	0.435	0.450	0.440	0.470	1,096,000	488,410	0.4456	0.424	0.419	0.434	0.424	0.453	1,137,027	0.4296	-5.38%
2013-02-14	0	0.465	0.440	0.465	0.420	0.470	2,570,000	1,155,900	0.4498	0.448	0.424	0.448	0.405	0.453	2,666,203	0.4335	2.20%
2013-02-08	0	0.455	0.450	0.465	0.385	0.530	8,380,000	4,047,040	0.4829	0.439	0.434	0.448	0.371	0.511	8,693,690	0.4655	7.06%
2013-02-07	0	0.425	0.420	0.440	0.355	0.460	3,098,000	1,283,930	0.4144	0.410	0.405	0.424	0.342	0.443	3,213,968	0.3995	8.97%
2013-02-06	0	0.390	0.380	0.390	0.385	0.440	4,660,000	1,842,600	0.3954	0.376	0.366	0.376	0.371	0.424	4,834,439	0.3811	-11.36%
2013-02-05	0	0.440	0.425	0.440	0.400	0.660	12,542,000	6,725,430	0.5362	0.424	0.410	0.424	0.386	0.636	13,011,487	0.5169	-13.73%
2013-02-04	0	0.510	0.500	0.550	0.250	0.820	11,622,000	6,465,220	0.5563	0.492	0.482	0.530	0.241	0.790	12,057,048	0.5362	104.82%
2013-02-01	0	0.249	0.235	0.249	0.235	0.249	294,000	70,080	0.2384	0.240	0.227	0.240	0.227	0.240	305,005	0.2298	5.96%
2013-01-31	0	0.235	0.226	0.249	-	-	0	0	-	0.227	0.218	0.240	-	-	0	-	0.00%
2013-01-30	0	0.235	0.226	0.249	-	-	0	0	-	0.227	0.218	0.240	-	-	0	-	0.00%
2013-01-29	0	0.235	0.202	0.249	0.235	0.235	10,000	2,350	0.2350	0.227	0.195	0.240	0.227	0.227	10,374	0.2265	0.00%
2013-01-28	0	0.235	0.235	0.255	0.235	0.243	128,000	30,010	0.2345	0.227	0.227	0.246	0.227	0.234	132,791	0.2260	-3.29%
2013-01-25	0	0.243	0.236	0.260	0.243	0.243	104,000	25,220	0.2425	0.234	0.227	0.251	0.234	0.234	107,893	0.2338	-8.30%
2013-01-24	0	0.265	0.243	0.265	-	-	0	0	-	0.255	0.234	0.255	-	-	0	-	0.00%
2013-01-23	0	0.265	0.245	0.265	0.240	0.265	186,000	47,020	0.2528	0.255	0.236	0.255	0.231	0.255	192,963	0.2437	1.92%
2013-01-22	0	0.260	0.231	0.260	-	-	0	0	-	0.251	0.223	0.251	-	-	0	-	0.00%
2013-01-21	0	0.260	0.240	0.280	-	-	0	0	-	0.251	0.231	0.270	-	-	0	-	0.00%
2013-01-18	0	0.260	0.227	0.280	-	-	0	0	-	0.251	0.219	0.270	-	-	0	-	0.00%
2013-01-17	0	0.260	0.243	0.265	-	-	0	0	-	0.251	0.234	0.255	-	-	0	-	0.00%
2013-01-16	0	0.260	0.244	0.260	-	-	0	0	-	0.251	0.235	0.251	-	-	0	-	0.00%
2013-01-15	0	0.260	0.241	0.310	-	-	0	0	-	0.251	0.232	0.299	-	-	0	-	0.00%
2013-01-14	0	0.260	0.241	0.300	-	-	0	0	-	0.251	0.232	0.289	-	-	0	-	0.00%
2013-01-11	0	0.260	0.246	0.280	-	-	0	0	-	0.251	0.237	0.270	-	-	0	-	0.00%
2013-01-10	0	0.260	0.242	0.260	0.240	0.265	160,000	39,700	0.2481	0.251	0.233	0.251	0.231	0.255	165,989	0.2392	-1.89%
2013-01-09	0	0.265	0.236	0.300	-	-	10,000	2,500	0.2500	0.255	0.227	0.289	-	-	10,374	0.2410	0.00%
2013-01-08	0	0.265	0.250	0.290	-	-	0	0	-	0.255	0.241	0.280	-	-	0	-	0.00%
2013-01-07	0	0.265	0.265	0.275	0.260	0.270	474,000	124,670	0.2630	0.255	0.255	0.265	0.251	0.260	491,743	0.2535	1.92%
2013-01-04	0	0.260	0.233	0.260	0.255	0.260	220,000	56,800	0.2582	0.251	0.225	0.251	0.246	0.251	228,235	0.2489	1.96%
2013-01-03	0	0.255	0.250	0.260	0.250	0.255	200,000	50,100	0.2505	0.246	0.241	0.251	0.241	0.246	207,487	0.2415	2.00%
2013-01-02	0	0.250	0.238	0.260	0.250	0.250	10,000	2,500	0.2500	0.241	0.229	0.251	0.241	0.241	10,374	0.2410	5.93%
2012-12-31	0	0.236	0.236	0.255	0.236	0.255	172,000	42,492	0.2470	0.227	0.227	0.246	0.227	0.246	178,439	0.2381	-4.84%
2012-12-28	0	0.248	0.231	0.250	-	-	0	0	-	0.239	0.223	0.241	-	-	0	-	0.00%
2012-12-27	0	0.248	0.232	0.250	-	-	0	0	-	0.239	0.224	0.241	-	-	0	-	0.00%
2012-12-24	0	0.248	0.232	0.250	0.248	0.248	100,000	24,800	0.2480	0.239	0.224	0.241	0.239	0.239	103,743	0.2391	3.33%
2012-12-21	0	0.240	0.221	0.248	-	-	0	0	-	0.231	0.213	0.239	-	-	0	-	0.00%
2012-12-20	0	0.240	0.230	0.250	0.230	0.240	218,000	50,080	0.2297	0.231	0.222	0.241	0.222	0.231	226,160	0.2214	0.00%
2012-12-19	0	0.240	0.220	0.260	-	-	44,000	9,640	0.2191	0.231	0.212	0.251	-	-	45,647	0.2112	0.00%
2012-12-18	0	0.240	0.209	0.260	-	-	0	0	-	0.231	0.201	0.251	-	-	0	-	0.00%
2012-12-17	0	0.240	0.204	0.260	-	-	0	0	-	0.231	0.197	0.251	-	-	0	-	0.00%
2012-12-14	0	0.240	0.235	0.260	0.240	0.240	40,000	9,600	0.2400	0.231	0.227	0.251	0.231	0.231	41,497	0.2313	-7.69%
2012-12-13	0	0.260	0.218	0.260	-	-	0	0	-	0.251	0.210	0.251	-	-	0	-	0.00%
2012-12-12	0	0.260	0.218	0.260	-	-	0	0	-	0.251	0.210	0.251	-	-	0	-	0.00%
2012-12-11	0	0.260	0.221	0.260	-	-	0	0	-	0.251	0.213	0.251	-	-	0	-	0.00%
2012-12-10	0	0.260	0.225	0.260	0.260	0.260	10,000	2,600	0.2600	0.251	0.217	0.251	0.251	0.251	10,374	0.2506	0.00%
2012-12-07	0	0.260	0.240	0.265	0.260	0.260	20,000	5,200	0.2600	0.251	0.231	0.255	0.251	0.251	20,749	0.2506	13.04%
2012-12-06	0	0.230	0.225	0.250	-	-	0	0	-	0.222	0.217	0.241	-	-	0	-	0.00%
2012-12-05	0	0.230	0.230	0.250	-	-	0	0	-	0.222	0.222	0.241	-	-	0	-	2.22%
2012-12-04	0	0.225	0.225	0.250	-	-	0	0	-	0.217	0.217	0.241	-	-	0	-	0.00%
2012-12-03	0	0.225	0.225	0.249	-	-	0	0	-	0.217	0.217	0.240	-	-	0	-	0.00%
2012-11-30	0	0.225	0.220	0.245	0.225	0.225	140,000	31,500	0.2250	0.217	0.212	0.236	0.217	0.217	145,241	0.2169	-2.17%
2012-11-29	0	0.230	0.230	0.245	0.230	0.230	100,000	23,000	0.2300	0.222	0.222	0.236	0.222	0.222	103,743	0.2217	0.00%
2012-11-28	0	0.230	0.228	0.265	-	-	0	0	-	0.222	0.220	0.255	-	-	0	-	0.00%
2012-11-27	0	0.230	0.230	0.250	0.230	0.246	210,000	49,590	0.2361	0.222	0.222	0.241	0.222	0.237	217,861	0.2276	-0.43%
2012-11-26	0	0.231	0.231	0.255	0.230	0.230	50,000	11,500	0.2300	0.223	0.223	0.246	0.222	0.222	51,872	0.2217	-12.83%
2012-11-23	0	0.265	0.250	0.265	-	-	8,000	1,968	0.2460	0.255	0.241	0.255	-	-	8,299	0.2371	-5.36%
2012-11-22	0	0.280	0.275	0.350	0.280	0.280	30,000	8,400	0.2800	0.270	0.265	0.337	0.270	0.270	31,123	0.2699	0.00%
2012-11-21	0	0.280	0.260	0.280	0.280	0.295	104,000	29,340	0.2821	0.270	0.251	0.270	0.270	0.284	107,893	0.2719	-5.08%
2012-11-20	0	0.295	0.295	0.310	0.250	0.295	250,000	69,200	0.2768	0.284	0.284	0.299	0.241	0.284	259,358	0.2668	25.00%
2012-11-19	0	0.236	0.236	0.500	-	-	0	0	-	0.227	0.227	0.482	-	-	0	-	3.51%
2012-11-16	0	0.228	0.228	0.650	-	-	0	0	-	0.220	0.220	0.627	-	-	0	-	0.00%
2012-11-15	0	0.228	0.223	0.250	-	-	0	0	-	0.220	0.215	0.241	-	-	0	-	0.00%
2012-11-14	0	0.228	0.223	0.250	-	-	0	0	-	0.220	0.215	0.241	-	-	0	-	0.00%
2012-11-13	0	0.228	0.228	0.250	0.215	0.228	70,000	15,500	0.2214	0.220	0.220	0.241	0.207	0.220	72,620	0.2134	-8.06%
2012-11-12	0	0.248	0.229	0.250	-	-	0	0	-	0.239	0.221	0.241	-	-	0	-	0.00%
2012-11-09	0	0.248	0.243	0.255	0.200	0.250	11,156,000	2,556,938	0.2292	0.239	0.234	0.246	0.193	0.241	11,573,604	0.2209	3.33%
2012-11-08	0	0.240	0.232	0.650	-	-	0	0	-	0.231	0.224	0.627	-	-	0	-	0.00%
2012-11-07	0	0.240	0.227	0.650	0.226	0.240	50,000	11,680	0.2336	0.231	0.219	0.627	0.218	0.231	51,872	0.2252	2.56%
2012-11-06	0	0.234	0.225	0.325	0.214	0.234	80,000	17,920	0.2240	0.226	0.217	0.313	0.206	0.226	82,995	0.2159	0.00%
2012-11-05	0	0.234	0.230	0.650	-	-	0	0	-	0.226	0.222	0.627	-	-	0	-	0.00%
2012-11-02	0	0.234	0.234	0.650	-	-	0	0	-	0.226	0.226	0.627	-	-	0	-	0.00%
2012-11-01	0	0.234	0.234	0.650	0.234	0.234	42,000	9,828	0.2340	0.226	0.226	0.627	0.226	0.226	43,572	0.2256	0.00%
2012-10-31	0	0.234	0.230	-	-	-	0	0	-	0.226	0.222	-	-	-	0	-	0.00%
2012-10-30	0	0.234	0.233	0.255	0.234	0.234	18,000	4,044	0.2247	0.226	0.225	0.246	0.226	0.226	18,674	0.2166	0.00%
2012-10-29	0	0.234	0.246	0.255	0.233	0.240	50,000	11,790	0.2358	0.226	0.237	0.246	0.225	0.231	51,872	0.2273	-4.88%
2012-10-26	0	0.246	0.233	0.250	-	-	0	0	-	0.237	0.225	0.241	-	-	0	-	0.00%
2012-10-25	0	0.246	0.233	0.255	-	-	20,000	4,660	0.2330	0.237	0.225	0.246	-	-	20,749	0.2246	0.00%
2012-10-24	0	0.246	0.232	0.250	0.230	0.246	52,000	12,110	0.2329	0.237	0.224	0.241	0.222	0.237	53,947	0.2245	0.00%
2012-10-22	0	0.246	0.234	0.255	-	-	0	0	-	0.237	0.226	0.246	-	-	0	-	0.00%
2012-10-19	0	0.246	0.234	0.246	-	-	12,000	2,844	0.2370	0.237	0.226	0.237	-	-	12,449	0.2284	0.00%
2012-10-18	0	0.246	0.232	-	-	-	40,000	10,000	0.2500	0.237	0.224	-	-	-	41,497	0.2410	0.00%
2012-10-17	0	0.246	0.231	0.250	0.230	0.246	68,000	16,178	0.2379	0.237	0.223	0.241	0.222	0.237	70,545	0.2293	-0.81%
2012-10-16	0	0.248	0.226	0.248	0.247	0.248	50,000	12,370	0.2474	0.239	0.218	0.239	0.238	0.239	51,872	0.2385	-0.80%
2012-10-15	0	0.250	0.225	0.250	-	-	0	0	-	0.241	0.217	0.241	-	-	0	-	0.00%
2012-10-12	0	0.250	0.221	0.260	-	-	0	0	-	0.241	0.213	0.251	-	-	0	-	0.00%
2012-10-11	0	0.250	0.240	0.255	0.211	0.250	170,000	40,890	0.2405	0.241	0.231	0.246	0.203	0.241	176,364	0.2319	12.61%
2012-10-10	0	0.222	0.222	0.250	0.215	0.215	100,000	21,500	0.2150	0.214	0.214	0.241	0.207	0.207	103,743	0.2072	-11.20%
2012-10-09	0	0.250	0.226	0.280	-	-	0	0	-	0.241	0.218	0.270	-	-	0	-	0.00%
2012-10-08	0	0.250	0.215	0.300	-	-	6,000	1,260	0.2100	0.241	0.207	0.289	-	-	6,225	0.2024	0.00%
2012-10-05	0	0.250	0.216	-	-	-	4,000	840	0.2100	0.241	0.208	-	-	-	4,150	0.2024	0.00%
2012-10-04	0	0.250	0.225	-	-	-	0	0	-	0.241	0.217	-	-	-	0	-	0.00%
2012-10-03	0	0.250	0.227	-	0.250	0.250	50,000	12,500	0.2500	0.241	0.219	-	0.241	0.241	51,872	0.2410	-16.67%
2012-09-28	0	0.300	0.255	0.355	-	-	0	0	-	0.289	0.246	0.342	-	-	0	-	0.00%
2012-09-27	0	0.300	0.250	0.300	-	-	0	0	-	0.289	0.241	0.289	-	-	0	-	0.00%
2012-09-26	0	0.300	0.240	0.300	0.250	0.300	4,000	1,100	0.2750	0.289	0.231	0.289	0.241	0.289	4,150	0.2651	3.45%
2012-09-25	0	0.290	0.290	0.320	0.260	0.260	4,000	1,040	0.2600	0.280	0.280	0.308	0.251	0.251	4,150	0.2506	11.54%
2012-09-24	0	0.260	0.260	0.290	0.260	0.260	10,000	2,600	0.2600	0.251	0.251	0.280	0.251	0.251	10,374	0.2506	0.00%
2012-09-21	0	0.260	0.260	0.330	0.260	0.260	80,000	20,800	0.2600	0.251	0.251	0.318	0.251	0.251	82,995	0.2506	-8.77%
2012-09-20	0	0.285	0.270	0.330	-	-	0	0	-	0.275	0.260	0.318	-	-	0	-	0.00%
2012-09-19	0	0.285	0.270	0.330	0.285	0.285	104,000	29,640	0.2850	0.275	0.260	0.318	0.275	0.275	107,893	0.2747	7.55%
2012-09-18	0	0.265	0.265	0.290	0.200	0.285	230,000	54,420	0.2366	0.255	0.255	0.280	0.193	0.275	238,610	0.2281	-8.62%
2012-09-17	0	0.290	0.260	0.310	-	-	0	0	-	0.280	0.251	0.299	-	-	0	-	-0.00%
2012-09-14	0	0.058	0.058	0.060	0.052	0.060	1,470,000	83,600	0.0569	0.280	0.280	0.289	0.251	0.289	305,005	0.2741	3.57%
2012-09-13	0	0.056	0.054	0.056	0.056	0.056	1,600,000	89,600	0.0560	0.270	0.260	0.270	0.270	0.270	331,979	0.2699	1.82%
2012-09-12	0	0.055	0.052	0.057	0.051	0.055	70,000	3,640	0.0520	0.265	0.251	0.275	0.246	0.265	14,524	0.2506	-1.79%
2012-09-11	0	0.056	0.052	0.057	-	-	0	0	-	0.270	0.251	0.275	-	-	0	-	0.00%
2012-09-10	0	0.056	0.052	0.056	0.052	0.056	60,000	3,180	0.0530	0.270	0.251	0.270	0.251	0.270	12,449	0.2554	0.00%
2012-09-07	0	0.056	0.053	0.057	0.054	0.057	830,000	46,020	0.0554	0.270	0.255	0.275	0.260	0.275	172,214	0.2672	-1.75%
2012-09-06	0	0.057	0.057	0.061	0.057	0.057	390,000	22,230	0.0570	0.275	0.275	0.294	0.275	0.275	80,920	0.2747	-1.72%
2012-09-05	0	0.058	0.058	0.061	0.057	0.058	60,000	3,440	0.0573	0.280	0.280	0.294	0.275	0.280	12,449	0.2763	1.75%
2012-09-04	0	0.057	0.057	0.058	0.057	0.060	1,560,000	89,070	0.0571	0.275	0.275	0.280	0.275	0.289	323,679	0.2752	-1.72%
2012-09-03	0	0.058	0.054	0.060	0.052	0.058	1,150,000	65,940	0.0573	0.280	0.260	0.289	0.251	0.280	238,610	0.2764	0.00%
2012-08-31	0	0.058	0.058	0.060	0.050	0.050	10,000	500	0.0500	0.280	0.280	0.289	0.241	0.241	2,075	0.2410	0.00%
2012-08-30	0	0.058	0.055	0.060	-	-	0	0	-	0.280	0.265	0.289	-	-	0	-	0.00%
2012-08-29	0	0.058	0.055	0.061	-	-	0	0	-	0.280	0.265	0.294	-	-	0	-	0.00%
2012-08-28	0	0.058	0.053	0.060	-	-	0	0	-	0.280	0.255	0.289	-	-	0	-	0.00%
2012-08-27	0	0.058	0.055	0.059	0.057	0.062	2,130,000	125,080	0.0587	0.280	0.265	0.284	0.275	0.299	441,947	0.2830	5.45%
2012-08-24	0	0.055	0.055	0.059	0.054	0.054	310,000	16,930	0.0546	0.265	0.265	0.284	0.260	0.260	64,321	0.2632	1.85%
2012-08-23	0	0.054	0.054	0.058	0.054	0.054	40,000	2,160	0.0540	0.260	0.260	0.280	0.260	0.260	8,299	0.2603	0.00%
2012-08-22	0	0.054	0.053	0.057	0.054	0.054	100,000	5,400	0.0540	0.260	0.255	0.275	0.260	0.260	20,749	0.2603	0.00%
2012-08-21	0	0.054	0.054	0.056	0.053	0.056	430,000	23,000	0.0535	0.260	0.260	0.270	0.255	0.270	89,219	0.2578	3.85%
2012-08-20	0	0.052	0.052	0.057	-	-	0	0	-	0.251	0.251	0.275	-	-	0	-	0.00%
2012-08-17	0	0.052	0.052	0.062	0.051	0.053	1,430,000	75,320	0.0527	0.251	0.251	0.299	0.246	0.255	296,706	0.2539	0.00%
2012-08-16	0	0.052	0.052	0.055	0.050	0.057	1,600,000	84,350	0.0527	0.251	0.251	0.265	0.241	0.275	331,979	0.2541	-5.45%
2012-08-15	0	0.055	0.055	0.056	0.051	0.057	7,360,000	392,630	0.0533	0.265	0.265	0.270	0.246	0.275	1,527,102	0.2571	-9.84%
2012-08-14	0	0.061	0.060	0.061	0.061	0.074	3,240,000	212,960	0.0657	0.294	0.289	0.294	0.294	0.357	672,257	0.3168	0.00%
2012-08-13	0	0.061	0.061	0.065	0.060	0.060	50,000	3,000	0.0600	0.294	0.294	0.313	0.289	0.289	10,374	0.2892	1.67%
2012-08-10	0	0.060	0.060	0.066	0.060	0.060	30,000	1,800	0.0600	0.289	0.289	0.318	0.289	0.289	6,225	0.2892	-4.76%
2012-08-09	0	0.063	0.061	0.065	0.058	0.063	2,450,000	149,250	0.0609	0.304	0.294	0.313	0.280	0.304	508,342	0.2936	6.78%
2012-08-08	0	0.059	0.059	0.072	0.054	0.058	1,560,000	86,280	0.0553	0.284	0.284	0.347	0.260	0.280	323,679	0.2666	7.27%
2012-08-07	0	0.055	0.063	0.067	0.055	0.055	400,000	22,000	0.0550	0.265	0.304	0.323	0.265	0.265	82,995	0.2651	0.00%
2012-08-06	0	0.055	0.055	0.059	0.052	0.052	110,000	5,720	0.0520	0.265	0.265	0.284	0.251	0.251	22,824	0.2506	0.00%
2012-08-03	0	0.055	0.052	0.057	-	-	0	0	-	0.265	0.251	0.275	-	-	0	-	0.00%
2012-08-02	0	0.055	0.053	0.057	0.055	0.056	270,000	14,900	0.0552	0.265	0.255	0.275	0.265	0.270	56,021	0.2660	0.00%
2012-08-01	0	0.055	0.055	0.057	0.054	0.055	650,000	35,150	0.0541	0.265	0.265	0.275	0.260	0.265	134,866	0.2606	1.85%
2012-07-31	0	0.054	0.053	0.056	0.049	0.057	1,080,000	58,860	0.0545	0.260	0.255	0.270	0.236	0.275	224,086	0.2627	-5.26%
2012-07-30	0	0.057	0.056	0.057	0.057	0.057	760,000	43,320	0.0570	0.275	0.270	0.275	0.275	0.275	157,690	0.2747	0.00%
2012-07-27	0	0.057	0.055	0.059	0.055	0.057	190,000	10,650	0.0561	0.275	0.265	0.284	0.265	0.275	39,422	0.2702	0.00%
2012-07-26	0	0.057	0.054	0.059	-	-	0	0	-	0.275	0.260	0.284	-	-	0	-	0.00%
2012-07-25	0	0.057	0.055	0.057	0.053	0.059	1,040,000	58,980	0.0567	0.275	0.265	0.275	0.255	0.284	215,786	0.2733	-9.52%
2012-07-24	0	0.063	0.056	0.063	0.068	0.068	30,000	2,040	0.0680	0.304	0.270	0.304	0.328	0.328	6,225	0.3277	0.00%
2012-07-23	0	0.063	0.054	0.063	0.068	0.068	100,000	6,800	0.0680	0.304	0.260	0.304	0.328	0.328	20,749	0.3277	8.62%
2012-07-20	0	0.058	0.054	0.060	-	-	0	0	-	0.280	0.260	0.289	-	-	0	-	0.00%
2012-07-19	0	0.058	0.058	0.060	0.057	0.058	690,000	39,900	0.0578	0.280	0.280	0.289	0.275	0.280	143,166	0.2787	1.75%
2012-07-18	0	0.057	0.057	0.058	0.054	0.056	210,000	11,540	0.0550	0.275	0.275	0.280	0.260	0.270	43,572	0.2648	-1.72%
2012-07-17	0	0.058	0.056	0.058	0.055	0.061	710,000	40,210	0.0566	0.280	0.270	0.280	0.265	0.294	147,316	0.2730	-3.33%
2012-07-16	0	0.060	0.057	0.060	0.058	0.060	1,010,000	60,280	0.0597	0.289	0.275	0.289	0.280	0.289	209,561	0.2876	-4.76%
2012-07-13	0	0.063	0.061	0.063	0.057	0.071	1,760,000	108,190	0.0615	0.304	0.294	0.304	0.275	0.342	365,176	0.2963	-16.00%
2012-07-12	0	0.075	0.071	0.075	-	-	0	0	-	0.361	0.342	0.361	-	-	0	-	-1.32%
2012-07-11	0	0.076	0.070	0.076	-	-	0	0	-	0.366	0.337	0.366	-	-	0	-	0.00%
2012-07-10	0	0.076	0.070	0.079	-	-	0	0	-	0.366	0.337	0.381	-	-	0	-	0.00%
2012-07-09	0	0.076	0.070	0.076	0.069	0.076	120,000	8,440	0.0703	0.366	0.337	0.366	0.333	0.366	24,898	0.3390	0.00%
2012-07-06	0	0.076	0.065	0.077	-	-	0	0	-	0.366	0.313	0.371	-	-	0	-	0.00%
2012-07-05	0	0.076	0.068	0.080	0.072	0.076	230,000	16,600	0.0722	0.366	0.328	0.386	0.347	0.366	47,722	0.3478	0.00%
2012-07-04	0	0.076	0.072	0.078	-	-	0	0	-	0.366	0.347	0.376	-	-	0	-	0.00%
2012-07-03	0	0.076	0.072	0.083	0.076	0.076	50,000	3,800	0.0760	0.366	0.347	0.400	0.366	0.366	10,374	0.3663	0.00%
2012-06-29	0	0.076	0.076	0.079	0.072	0.072	200,000	14,400	0.0720	0.366	0.366	0.381	0.347	0.347	41,497	0.3470	0.00%
2012-06-28	0	0.076	0.074	0.079	-	-	0	0	-	0.366	0.357	0.381	-	-	0	-	0.00%
2012-06-27	0	0.076	0.076	0.077	0.073	0.073	100,000	7,300	0.0730	0.366	0.366	0.371	0.352	0.352	20,749	0.3518	-2.56%
2012-06-26	0	0.078	0.078	0.080	0.072	0.072	50,000	3,600	0.0720	0.376	0.376	0.386	0.347	0.347	10,374	0.3470	0.00%
2012-06-25	0	0.078	0.072	0.079	-	-	0	0	-	0.376	0.347	0.381	-	-	0	-	0.00%
2012-06-22	0	0.078	0.073	0.078	-	-	0	0	-	0.376	0.352	0.376	-	-	0	-	-2.50%
2012-06-21	0	0.080	0.075	0.080	0.080	0.089	140,000	11,380	0.0813	0.386	0.361	0.386	0.386	0.429	29,048	0.3918	6.67%
2012-06-20	0	0.075	0.072	0.088	-	-	0	0	-	0.361	0.347	0.424	-	-	0	-	0.00%
2012-06-19	0	0.075	0.072	0.075	0.072	0.075	70,000	5,070	0.0724	0.361	0.347	0.361	0.347	0.361	14,524	0.3491	0.00%
2012-06-18	0	0.075	0.071	0.075	-	-	0	0	-	0.361	0.342	0.361	-	-	0	-	-1.32%
2012-06-15	0	0.076	0.072	0.089	-	-	0	0	-	0.366	0.347	0.429	-	-	0	-	0.00%
2012-06-14	0	0.076	0.070	0.076	-	-	0	0	-	0.366	0.337	0.366	-	-	0	-	0.00%
2012-06-13	0	0.076	0.071	0.079	-	-	0	0	-	0.366	0.342	0.381	-	-	0	-	0.00%
2012-06-12	0	0.076	0.076	0.089	-	-	0	0	-	0.366	0.366	0.429	-	-	0	-	1.33%
2012-06-11	0	0.075	0.071	0.075	0.075	0.075	90,000	6,750	0.0750	0.361	0.342	0.361	0.361	0.361	18,674	0.3615	5.63%
2012-06-08	0	0.071	0.068	0.088	-	-	0	0	-	0.342	0.328	0.424	-	-	0	-	0.00%
2012-06-07	0	0.071	0.068	0.088	-	-	0	0	-	0.342	0.328	0.424	-	-	0	-	0.00%
2012-06-06	0	0.071	0.068	0.088	-	-	0	0	-	0.342	0.328	0.424	-	-	0	-	0.00%
2012-06-05	0	0.071	0.071	0.079	0.071	0.075	370,000	27,710	0.0749	0.342	0.342	0.381	0.342	0.361	76,770	0.3609	0.00%
2012-06-04	0	0.071	0.071	0.078	0.071	0.075	100,000	7,180	0.0718	0.342	0.342	0.376	0.342	0.361	20,749	0.3460	-5.33%
2012-06-01	0	0.075	0.072	0.088	0.075	0.075	30,000	2,250	0.0750	0.361	0.347	0.424	0.361	0.361	6,225	0.3615	0.00%
2012-05-31	0	0.075	0.072	0.085	-	-	0	0	-	0.361	0.347	0.410	-	-	0	-	0.00%
2012-05-30	0	0.075	0.072	0.090	-	-	0	0	-	0.361	0.347	0.434	-	-	0	-	0.00%
2012-05-29	0	0.075	0.075	0.090	0.071	0.076	140,000	10,390	0.0742	0.361	0.361	0.434	0.342	0.366	29,048	0.3577	-3.85%
2012-05-28	0	0.078	0.078	0.090	0.078	0.078	220,000	17,160	0.0780	0.376	0.376	0.434	0.376	0.376	45,647	0.3759	0.00%
2012-05-25	0	0.078	0.076	0.078	0.078	0.078	40,000	3,120	0.0780	0.376	0.366	0.376	0.376	0.376	8,299	0.3759	4.00%
2012-05-24	0	0.075	0.075	0.080	0.075	0.076	230,000	17,320	0.0753	0.361	0.361	0.386	0.361	0.366	47,722	0.3629	1.35%
2012-05-23	0	0.074	0.072	0.078	-	-	0	0	-	0.357	0.347	0.376	-	-	0	-	0.00%
2012-05-22	0	0.074	0.074	0.078	-	-	0	0	-	0.357	0.357	0.376	-	-	0	-	0.00%
2012-05-21	0	0.074	0.072	0.080	0.074	0.074	40,000	3,060	0.0765	0.357	0.347	0.386	0.357	0.357	8,299	0.3687	0.00%
2012-05-18	0	0.074	0.074	0.084	0.070	0.075	650,000	48,100	0.0740	0.357	0.357	0.405	0.337	0.361	134,866	0.3566	-1.33%
2012-05-17	0	0.075	0.075	0.079	0.075	0.075	180,000	13,500	0.0750	0.361	0.361	0.381	0.361	0.361	37,348	0.3615	0.00%
2012-05-16	0	0.075	0.074	0.080	0.067	0.075	550,000	40,320	0.0733	0.361	0.357	0.386	0.323	0.361	114,118	0.3533	1.35%
2012-05-15	0	0.074	0.066	0.075	0.074	0.075	310,000	23,200	0.0748	0.357	0.318	0.361	0.357	0.361	64,321	0.3607	-1.33%
2012-05-14	0	0.075	0.069	0.075	0.075	0.075	720,000	53,940	0.0749	0.361	0.333	0.361	0.361	0.361	149,390	0.3611	0.00%
2012-05-11	0	0.075	0.066	0.075	-	-	0	0	-	0.361	0.318	0.361	-	-	0	-	0.00%
2012-05-10	0	0.075	0.065	0.076	0.075	0.075	120,000	9,000	0.0750	0.361	0.313	0.366	0.361	0.361	24,898	0.3615	0.00%
2012-05-09	0	0.075	0.069	0.075	0.075	0.075	130,000	9,750	0.0750	0.361	0.333	0.361	0.361	0.361	26,973	0.3615	0.00%
2012-05-08	0	0.075	0.075	0.083	0.075	0.075	10,000	750	0.0750	0.361	0.361	0.400	0.361	0.361	2,075	0.3615	-5.06%
2012-05-07	0	0.079	0.079	0.082	0.079	0.084	800,000	64,400	0.0805	0.381	0.381	0.395	0.381	0.405	165,989	0.3880	-4.82%
2012-05-04	0	0.083	0.079	0.087	0.083	0.083	100,000	8,300	0.0830	0.400	0.381	0.419	0.400	0.400	20,749	0.4000	1.22%
2012-05-03	0	0.082	0.082	0.085	0.082	0.082	200,000	16,400	0.0820	0.395	0.395	0.410	0.395	0.395	41,497	0.3952	2.50%
2012-05-02	0	0.080	0.080	0.085	-	-	0	0	-	0.386	0.386	0.410	-	-	0	-	0.00%
2012-04-30	0	0.080	0.074	0.085	-	-	0	0	-	0.386	0.357	0.410	-	-	0	-	0.00%
2012-04-27	0	0.080	0.076	0.085	0.080	0.080	100,000	8,000	0.0800	0.386	0.366	0.410	0.386	0.386	20,749	0.3856	0.00%
2012-04-26	0	0.080	0.080	0.086	0.076	0.098	720,000	66,840	0.0928	0.386	0.386	0.414	0.366	0.472	149,390	0.4474	0.00%
2012-04-25	0	0.080	0.075	0.081	0.074	0.080	1,200,000	92,060	0.0767	0.386	0.361	0.390	0.357	0.386	248,984	0.3697	-4.76%
2012-04-24	0	0.084	0.075	0.084	-	-	0	0	-	0.405	0.361	0.405	-	-	0	-	0.00%
2012-04-23	0	0.084	0.074	0.099	-	-	0	0	-	0.405	0.357	0.477	-	-	0	-	0.00%
2012-04-20	0	0.084	0.076	0.084	-	-	0	0	-	0.405	0.366	0.405	-	-	0	-	-1.18%
2012-04-19	0	0.085	0.080	0.087	0.085	0.085	50,000	4,250	0.0850	0.410	0.386	0.419	0.410	0.410	10,374	0.4097	0.00%
2012-04-18	0	0.085	0.085	0.089	0.080	0.080	320,000	25,600	0.0800	0.410	0.410	0.429	0.386	0.386	66,396	0.3856	0.00%
2012-04-17	0	0.085	0.081	0.087	0.081	0.085	130,000	10,730	0.0825	0.410	0.390	0.419	0.390	0.410	26,973	0.3978	-3.41%
2012-04-16	0	0.088	0.083	0.088	-	-	0	0	-	0.424	0.400	0.424	-	-	0	-	0.00%
2012-04-13	0	0.088	0.088	0.099	0.085	0.090	1,080,000	94,510	0.0875	0.424	0.424	0.477	0.410	0.434	224,086	0.4218	1.15%
2012-04-12	0	0.087	0.081	0.087	0.087	0.087	20,000	1,740	0.0870	0.419	0.390	0.419	0.419	0.419	4,150	0.4193	0.00%
2012-04-11	0	0.087	0.077	0.087	-	-	0	0	-	0.419	0.371	0.419	-	-	0	-	0.00%
2012-04-10	0	0.087	0.081	0.100	-	-	0	0	-	0.419	0.390	0.482	-	-	0	-	0.00%
2012-04-05	0	0.087	0.075	0.105	-	-	0	0	-	0.419	0.361	0.506	-	-	0	-	0.00%
2012-04-03	0	0.087	0.072	0.103	-	-	0	0	-	0.419	0.347	0.496	-	-	0	-	0.00%
2012-04-02	0	0.087	0.087	0.100	0.087	0.091	350,000	31,690	0.0905	0.419	0.419	0.482	0.419	0.439	72,620	0.4364	-4.40%
2012-03-30	0	0.091	0.087	0.099	0.090	0.091	2,220,000	201,800	0.0909	0.439	0.419	0.477	0.434	0.439	460,620	0.4381	-4.21%
2012-03-29	0	0.095	0.091	0.099	-	-	0	0	-	0.458	0.439	0.477	-	-	0	-	0.00%
2012-03-28	0	0.095	0.095	0.102	0.095	0.097	240,000	22,880	0.0953	0.458	0.458	0.492	0.458	0.468	49,797	0.4595	0.00%
2012-03-27	0	0.095	0.095	0.102	0.095	0.095	40,000	3,800	0.0950	0.458	0.458	0.492	0.458	0.458	8,299	0.4579	-5.00%
2012-03-26	0	0.100	0.095	0.100	0.093	0.103	700,000	69,490	0.0993	0.482	0.458	0.482	0.448	0.496	145,241	0.4784	8.70%
2012-03-23	0	0.092	0.090	0.100	0.092	0.093	210,000	19,420	0.0925	0.443	0.434	0.482	0.443	0.448	43,572	0.4457	-3.16%
2012-03-22	0	0.095	0.095	0.099	-	-	0	0	-	0.458	0.458	0.477	-	-	0	-	3.26%
2012-03-21	0	0.092	0.092	0.098	0.090	0.090	200,000	18,000	0.0900	0.443	0.443	0.472	0.434	0.434	41,497	0.4338	-3.16%
2012-03-20	0	0.095	0.089	0.095	-	-	0	0	-	0.458	0.429	0.458	-	-	0	-	-1.04%
2012-03-19	0	0.096	0.093	0.100	-	-	0	0	-	0.463	0.448	0.482	-	-	0	-	0.00%
2012-03-16	0	0.096	0.096	0.100	-	-	0	0	-	0.463	0.463	0.482	-	-	0	-	1.05%
2012-03-15	0	0.095	0.091	0.101	0.087	0.101	1,150,000	108,600	0.0944	0.458	0.439	0.487	0.419	0.487	238,610	0.4551	1.06%
2012-03-14	0	0.094	0.094	0.104	0.094	0.098	250,000	23,910	0.0956	0.453	0.453	0.501	0.453	0.472	51,872	0.4609	-6.93%
2012-03-13	0	0.101	0.095	0.102	-	-	0	0	-	0.487	0.458	0.492	-	-	0	-	0.00%
2012-03-12	0	0.101	0.101	0.102	0.097	0.098	660,000	64,520	0.0978	0.487	0.487	0.492	0.468	0.472	136,941	0.4712	-3.81%
2012-03-09	0	0.105	0.099	0.105	0.102	0.105	410,000	42,220	0.1030	0.506	0.477	0.506	0.492	0.506	85,070	0.4963	2.94%
2012-03-08	0	0.102	0.095	0.102	-	-	0	0	-	0.492	0.458	0.492	-	-	0	-	0.00%
2012-03-07	0	0.102	0.098	0.102	-	-	0	0	-	0.492	0.472	0.492	-	-	0	-	0.00%
2012-03-06	0	0.102	0.098	0.102	0.098	0.102	400,000	39,500	0.0988	0.492	0.472	0.492	0.472	0.492	82,995	0.4759	2.00%
2012-03-05	0	0.100	0.099	0.101	0.098	0.102	300,000	29,980	0.0999	0.482	0.477	0.487	0.472	0.492	62,246	0.4816	-4.76%
2012-03-02	0	0.105	0.102	0.105	0.103	0.105	190,000	19,840	0.1044	0.506	0.492	0.506	0.496	0.506	39,422	0.5033	2.94%
2012-03-01	0	0.102	0.102	0.104	0.100	0.106	1,230,000	125,620	0.1021	0.492	0.492	0.501	0.482	0.511	255,209	0.4922	-2.86%
2012-02-29	0	0.105	0.105	0.106	0.100	0.105	2,360,000	241,550	0.1024	0.506	0.506	0.511	0.482	0.506	489,668	0.4933	-3.67%
2012-02-28	0	0.109	0.105	0.109	0.100	0.110	4,150,000	422,300	0.1018	0.525	0.506	0.525	0.482	0.530	861,070	0.4904	-2.68%
2012-02-27	0	0.112	0.107	0.112	0.107	0.112	160,000	17,170	0.1073	0.540	0.516	0.540	0.516	0.540	33,198	0.5172	-0.88%
2012-02-24	0	0.113	0.110	0.119	-	-	0	0	-	0.545	0.530	0.574	-	-	0	-	0.00%
2012-02-23	0	0.113	0.110	0.120	0.113	0.113	250,000	28,250	0.1130	0.545	0.530	0.578	0.545	0.545	51,872	0.5446	0.00%
2012-02-22	0	0.113	0.113	0.114	0.113	0.115	230,000	26,050	0.1133	0.545	0.545	0.549	0.545	0.554	47,722	0.5459	0.00%
2012-02-21	0	0.113	0.113	0.118	0.109	0.114	300,000	33,880	0.1129	0.545	0.545	0.569	0.525	0.549	62,246	0.5443	3.67%
2012-02-20	0	0.109	0.109	0.115	0.109	0.116	220,000	24,820	0.1128	0.525	0.525	0.554	0.525	0.559	45,647	0.5437	-7.63%
2012-02-17	0	0.118	0.115	0.118	0.101	0.120	830,000	94,760	0.1142	0.569	0.554	0.569	0.487	0.578	172,214	0.5502	8.26%
2012-02-16	0	0.109	0.109	0.120	-	-	0	0	-	0.525	0.525	0.578	-	-	0	-	2.83%
2012-02-15	0	0.106	0.106	0.119	0.104	0.104	40,000	4,160	0.1040	0.511	0.511	0.574	0.501	0.501	8,299	0.5012	-1.85%
2012-02-14	0	0.108	0.108	0.115	0.108	0.108	130,000	14,040	0.1080	0.521	0.521	0.554	0.521	0.521	26,973	0.5205	-1.82%
2012-02-13	0	0.110	0.106	0.115	-	-	0	0	-	0.530	0.511	0.554	-	-	0	-	0.00%
2012-02-10	0	0.110	0.104	0.115	0.110	0.110	520,000	57,200	0.1100	0.530	0.501	0.554	0.530	0.530	107,893	0.5302	0.00%
2012-02-09	0	0.110	0.105	0.111	0.107	0.111	650,000	70,790	0.1089	0.530	0.506	0.535	0.516	0.535	134,866	0.5249	3.77%
2012-02-08	0	0.106	0.103	0.106	0.100	0.110	2,060,000	212,210	0.1030	0.511	0.496	0.511	0.482	0.530	427,422	0.4965	-3.64%
2012-02-07	0	0.110	0.110	0.115	0.101	0.120	2,330,000	250,600	0.1076	0.530	0.530	0.554	0.487	0.578	483,444	0.5184	8.91%
2012-02-06	0	0.101	0.101	0.111	0.101	0.111	150,000	16,550	0.1103	0.487	0.487	0.535	0.487	0.535	31,123	0.5318	-9.01%
2012-02-03	0	0.111	0.102	0.119	0.111	0.111	200,000	22,200	0.1110	0.535	0.492	0.574	0.535	0.535	41,497	0.5350	0.00%
2012-02-02	0	0.111	0.106	0.120	0.111	0.111	300,000	33,300	0.1110	0.535	0.511	0.578	0.535	0.535	62,246	0.5350	0.00%
2012-02-01	0	0.111	0.111	0.129	0.111	0.111	540,000	59,940	0.1110	0.535	0.535	0.622	0.535	0.535	112,043	0.5350	0.00%
2012-01-31	0	0.111	0.110	0.111	0.111	0.111	200,000	22,200	0.1110	0.535	0.530	0.535	0.535	0.535	41,497	0.5350	-4.31%
2012-01-30	0	0.116	0.098	0.129	-	-	0	0	-	0.559	0.472	0.622	-	-	0	-	0.00%
2012-01-27	0	0.116	0.107	0.129	-	-	0	0	-	0.559	0.516	0.622	-	-	0	-	0.00%
2012-01-26	0	0.116	0.108	0.120	0.116	0.116	30,000	3,480	0.1160	0.559	0.521	0.578	0.559	0.559	6,225	0.5591	0.00%
2012-01-20	0	0.116	0.105	0.220	-	-	0	0	-	0.559	0.506	1.060	-	-	0	-	0.00%
2012-01-19	0	0.116	0.111	0.170	0.116	0.116	120,000	13,920	0.1160	0.559	0.535	0.819	0.559	0.559	24,898	0.5591	0.00%
2012-01-18	0	0.116	0.110	0.116	-	-	0	0	-	0.559	0.530	0.559	-	-	0	-	0.00%
2012-01-17	0	0.116	0.108	0.116	-	-	0	0	-	0.559	0.521	0.559	-	-	0	-	0.00%
2012-01-16	0	0.116	0.116	0.136	0.115	0.115	300,000	34,500	0.1150	0.559	0.559	0.655	0.554	0.554	62,246	0.5543	0.87%
2012-01-13	0	0.115	0.115	0.125	-	-	0	0	-	0.554	0.554	0.602	-	-	0	-	0.00%
2012-01-12	0	0.115	0.115	0.125	-	-	0	0	-	0.554	0.554	0.602	-	-	0	-	0.00%
2012-01-11	0	0.115	0.115	0.125	0.110	0.115	180,000	20,200	0.1122	0.554	0.554	0.602	0.530	0.554	37,348	0.5409	-4.17%
2012-01-10	0	0.120	0.110	0.120	0.120	0.120	300,000	36,000	0.1200	0.578	0.530	0.578	0.578	0.578	62,246	0.5784	0.00%
2012-01-09	0	0.120	0.120	0.122	0.120	0.120	670,000	80,400	0.1200	0.578	0.578	0.588	0.578	0.578	139,016	0.5784	0.84%
2012-01-06	0	0.119	0.113	0.124	0.119	0.122	690,000	83,380	0.1208	0.574	0.545	0.598	0.574	0.588	143,166	0.5824	-1.65%
2012-01-05	0	0.121	0.121	0.125	0.107	0.121	540,000	63,490	0.1176	0.583	0.583	0.602	0.516	0.583	112,043	0.5667	0.83%
2012-01-04	0	0.120	0.113	0.122	0.111	0.123	540,000	64,800	0.1200	0.578	0.545	0.588	0.535	0.593	112,043	0.5784	9.09%
2012-01-03	0	0.110	0.110	0.115	0.101	0.110	880,000	96,350	0.1095	0.530	0.530	0.554	0.487	0.530	182,588	0.5277	10.00%
2011-12-30	0	0.100	0.099	0.100	0.100	0.102	730,000	73,030	0.1000	0.482	0.477	0.482	0.482	0.492	151,465	0.4822	-0.99%
2011-12-29	0	0.101	0.095	0.116	0.101	0.101	100,000	10,100	0.1010	0.487	0.458	0.559	0.487	0.487	20,749	0.4868	0.00%
2011-12-28	0	0.101	0.101	0.113	0.101	0.101	10,000	1,010	0.1010	0.487	0.487	0.545	0.487	0.487	2,075	0.4868	-7.34%
2011-12-23	0	0.109	0.101	0.113	-	-	0	0	-	0.525	0.487	0.545	-	-	0	-	0.00%
2011-12-22	0	0.109	0.098	0.113	-	-	0	0	-	0.525	0.472	0.545	-	-	0	-	0.00%
2011-12-21	0	0.109	0.109	0.112	-	-	0	0	-	0.525	0.525	0.540	-	-	0	-	0.00%
2011-12-20	0	0.109	0.095	0.109	-	-	0	0	-	0.525	0.458	0.525	-	-	0	-	0.00%
2011-12-19	0	0.109	0.097	0.109	-	-	0	0	-	0.525	0.468	0.525	-	-	0	-	-3.54%
2011-12-16	0	0.113	0.104	0.113	0.113	0.113	290,000	34,170	0.1178	0.545	0.501	0.545	0.545	0.545	60,171	0.5679	-18.71%
2011-12-15	0	0.139	0.139	0.140	0.097	0.113	4,540,000	609,160	0.1342	0.670	0.670	0.675	0.468	0.545	941,989	0.6467	43.30%
2011-12-14	0	0.097	0.096	0.104	-	-	0	0	-	0.468	0.463	0.501	-	-	0	-	0.00%
2011-12-13	0	0.097	0.095	0.100	-	-	0	0	-	0.468	0.458	0.482	-	-	0	-	0.00%
2011-12-12	0	0.097	0.097	0.103	0.092	0.098	460,000	43,250	0.0940	0.468	0.468	0.496	0.443	0.472	95,444	0.4531	-3.00%
2011-12-09	0	0.100	0.095	0.100	-	-	0	0	-	0.482	0.458	0.482	-	-	0	-	0.00%
2011-12-08	0	0.100	0.100	0.106	-	-	0	0	-	0.482	0.482	0.511	-	-	0	-	0.00%
2011-12-07	0	0.100	0.100	0.107	0.100	0.100	350,000	35,000	0.1000	0.482	0.482	0.516	0.482	0.482	72,620	0.4820	-1.96%
2011-12-06	0	0.102	0.100	0.102	0.102	0.102	10,000	1,020	0.1020	0.492	0.482	0.492	0.492	0.492	2,075	0.4916	-2.86%
2011-12-05	0	0.105	0.102	0.105	0.106	0.110	50,000	5,400	0.1080	0.506	0.492	0.506	0.511	0.530	10,374	0.5205	2.94%
2011-12-02	0	0.102	0.098	0.106	-	-	0	0	-	0.492	0.472	0.511	-	-	0	-	0.00%
2011-12-01	0	0.102	0.101	0.110	0.102	0.115	280,000	30,030	0.1073	0.492	0.487	0.530	0.492	0.554	58,096	0.5169	-0.97%
2011-11-30	0	0.103	0.096	0.107	-	-	0	0	-	0.496	0.463	0.516	-	-	0	-	0.00%
2011-11-29	0	0.103	0.096	0.108	-	-	0	0	-	0.496	0.463	0.521	-	-	0	-	0.00%
2011-11-28	0	0.103	0.103	0.106	-	-	0	0	-	0.496	0.496	0.511	-	-	0	-	0.98%
2011-11-25	0	0.102	0.102	0.110	0.097	0.100	90,000	8,850	0.0983	0.492	0.492	0.530	0.468	0.482	18,674	0.4739	-0.97%
2011-11-24	0	0.103	0.103	0.113	0.103	0.103	60,000	6,180	0.1030	0.496	0.496	0.545	0.496	0.496	12,449	0.4964	0.00%
2011-11-23	0	0.103	0.100	0.103	-	-	0	0	-	0.496	0.482	0.496	-	-	0	-	0.00%
2011-11-22	0	0.103	0.099	0.110	-	-	0	0	-	0.496	0.477	0.530	-	-	0	-	0.00%
2011-11-21	0	0.103	0.103	0.110	0.103	0.103	30,000	3,090	0.1030	0.496	0.496	0.530	0.496	0.496	6,225	0.4964	0.00%
2011-11-18	0	0.103	0.103	0.111	0.103	0.112	180,000	19,170	0.1065	0.496	0.496	0.535	0.496	0.540	37,348	0.5133	-8.04%
2011-11-17	0	0.112	0.107	0.112	-	-	0	0	-	0.540	0.516	0.540	-	-	0	-	-2.61%
2011-11-16	0	0.115	0.108	0.115	0.115	0.115	130,000	14,950	0.1150	0.554	0.521	0.554	0.554	0.554	26,973	0.5543	0.00%
2011-11-15	0	0.115	0.107	0.115	-	-	0	0	-	0.554	0.516	0.554	-	-	0	-	-1.71%
2011-11-14	0	0.117	0.107	0.117	0.117	0.118	70,000	8,220	0.1174	0.564	0.516	0.564	0.564	0.569	14,524	0.5660	8.33%
2011-11-11	0	0.108	0.108	0.111	0.092	0.105	60,000	5,910	0.0985	0.521	0.521	0.535	0.443	0.506	12,449	0.4747	1.89%
2011-11-10	0	0.106	0.104	0.113	0.106	0.107	300,000	31,970	0.1066	0.511	0.501	0.545	0.511	0.516	62,246	0.5136	-4.50%
2011-11-09	0	0.111	0.111	0.117	0.106	0.108	50,000	5,380	0.1076	0.535	0.535	0.564	0.511	0.521	10,374	0.5186	-8.26%
2011-11-08	0	0.121	0.112	0.123	0.109	0.121	730,000	81,470	0.1116	0.583	0.540	0.593	0.525	0.583	151,465	0.5379	10.00%
2011-11-07	0	0.110	0.107	0.110	0.110	0.110	260,000	28,600	0.1100	0.530	0.516	0.530	0.530	0.530	53,947	0.5302	-0.90%
2011-11-04	0	0.111	0.111	0.115	0.108	0.111	1,220,000	134,120	0.1099	0.535	0.535	0.554	0.521	0.535	253,134	0.5298	2.78%
2011-11-03	0	0.108	0.108	0.114	0.107	0.118	60,000	6,720	0.1120	0.521	0.521	0.549	0.516	0.569	12,449	0.5398	-8.47%
2011-11-02	0	0.118	0.116	0.118	0.119	0.119	50,000	5,950	0.1190	0.569	0.559	0.569	0.574	0.574	10,374	0.5735	-0.84%
2011-11-01	0	0.119	0.119	0.124	0.119	0.129	310,000	38,690	0.1248	0.574	0.574	0.598	0.574	0.622	64,321	0.6015	0.85%
2011-10-31	0	0.118	0.118	0.124	0.111	0.130	380,000	47,450	0.1249	0.569	0.569	0.598	0.535	0.627	78,845	0.6018	-9.23%
2011-10-28	0	0.130	0.115	0.210	0.110	0.130	960,000	107,570	0.1121	0.627	0.554	1.012	0.530	0.627	199,187	0.5400	18.18%
2011-10-27	0	0.110	0.108	0.117	0.110	0.113	300,000	33,600	0.1120	0.530	0.521	0.564	0.530	0.545	62,246	0.5398	-2.65%
2011-10-26	0	0.113	0.107	0.113	0.110	0.115	310,000	34,880	0.1125	0.545	0.516	0.545	0.530	0.554	64,321	0.5423	2.73%
2011-10-25	0	0.110	0.110	0.114	0.104	0.107	210,000	22,340	0.1064	0.530	0.530	0.549	0.501	0.516	43,572	0.5127	-10.57%
2011-10-24	0	0.123	0.107	0.123	0.100	0.123	350,000	36,430	0.1041	0.593	0.516	0.593	0.482	0.593	72,620	0.5017	6.96%
2011-10-21	0	0.115	0.111	0.115	0.115	0.115	110,000	12,650	0.1150	0.554	0.535	0.554	0.554	0.554	22,824	0.5543	0.00%
2011-10-20	0	0.115	0.111	0.115	0.119	0.119	90,000	10,710	0.1190	0.554	0.535	0.554	0.574	0.574	18,674	0.5735	-3.36%
2011-10-19	0	0.119	0.119	0.130	0.119	0.119	30,000	3,570	0.1190	0.574	0.574	0.627	0.574	0.574	6,225	0.5735	-7.03%
2011-10-18	0	0.128	0.114	0.128	-	-	0	0	-	0.617	0.549	0.617	-	-	0	-	0.00%
2011-10-17	0	0.128	0.116	0.130	0.113	0.128	570,000	71,900	0.1261	0.617	0.559	0.627	0.545	0.617	118,267	0.6079	4.92%
2011-10-14	0	0.122	0.114	0.122	0.125	0.127	170,000	21,520	0.1266	0.588	0.549	0.588	0.602	0.612	35,273	0.6101	-3.17%
2011-10-13	0	0.126	0.112	0.126	0.110	0.126	530,000	63,860	0.1205	0.607	0.540	0.607	0.530	0.607	109,968	0.5807	9.57%
2011-10-12	0	0.115	0.110	0.115	0.115	0.115	300,000	34,500	0.1150	0.554	0.530	0.554	0.554	0.554	62,246	0.5543	-3.36%
2011-10-11	0	0.119	0.105	0.120	0.105	0.119	250,000	28,650	0.1146	0.574	0.506	0.578	0.506	0.574	51,872	0.5523	13.33%
2011-10-10	0	0.105	0.099	0.109	0.090	0.105	630,000	62,450	0.0991	0.506	0.477	0.525	0.434	0.506	130,717	0.4778	-0.94%
2011-10-07	0	0.106	0.106	0.109	0.105	0.106	660,000	69,460	0.1052	0.511	0.511	0.525	0.506	0.511	136,941	0.5072	0.95%
2011-10-06	0	0.105	0.100	0.109	0.100	0.115	2,820,000	294,570	0.1045	0.506	0.482	0.525	0.482	0.554	585,112	0.5034	-7.89%
2011-10-04	0	0.114	0.108	0.115	0.113	0.114	970,000	110,430	0.1138	0.549	0.521	0.554	0.545	0.549	201,262	0.5487	-3.39%
2011-10-03	0	0.118	0.107	0.118	0.103	0.118	880,000	97,330	0.1106	0.569	0.516	0.569	0.496	0.569	182,588	0.5331	-5.60%
2011-09-30	0	0.125	0.110	0.124	0.129	0.129	200,000	25,800	0.1290	0.602	0.530	0.598	0.622	0.622	41,497	0.6217	4.17%
2011-09-28	0	0.120	0.113	0.120	0.113	0.129	1,870,000	217,790	0.1165	0.578	0.545	0.578	0.545	0.622	388,000	0.5613	-7.69%
2011-09-27	0	0.130	0.115	0.130	0.108	0.130	610,000	70,170	0.1150	0.627	0.554	0.627	0.521	0.627	126,567	0.5544	8.33%
2011-09-26	0	0.120	0.120	0.128	0.112	0.120	580,000	65,530	0.1130	0.578	0.578	0.617	0.540	0.578	120,342	0.5445	-6.98%
2011-09-23	0	0.129	0.113	0.129	0.127	0.130	1,260,000	163,360	0.1297	0.622	0.545	0.622	0.612	0.627	261,433	0.6249	-0.77%
2011-09-22	0	0.130	0.114	0.130	0.130	0.135	990,000	129,700	0.1310	0.627	0.549	0.627	0.627	0.651	205,412	0.6314	-3.70%
2011-09-21	0	0.135	0.121	0.135	0.113	0.135	380,000	49,120	0.1293	0.651	0.583	0.651	0.545	0.651	78,845	0.6230	1.50%
2011-09-20	0	0.133	0.125	0.135	0.125	0.133	580,000	75,540	0.1302	0.641	0.602	0.651	0.602	0.641	120,342	0.6277	-1.48%
2011-09-19	0	0.135	0.109	0.135	0.150	0.150	20,000	3,000	0.1500	0.651	0.525	0.651	0.723	0.723	4,150	0.7229	5.47%
2011-09-16	0	0.128	0.126	0.141	0.128	0.128	200,000	25,600	0.1280	0.617	0.607	0.680	0.617	0.617	41,497	0.6169	4.07%
2011-09-15	0	0.123	0.123	0.135	0.120	0.123	30,000	3,660	0.1220	0.593	0.593	0.651	0.578	0.593	6,225	0.5880	-5.38%
2011-09-14	0	0.130	0.125	0.137	0.130	0.130	830,000	107,900	0.1300	0.627	0.602	0.660	0.627	0.627	172,214	0.6265	0.00%
2011-09-12	0	0.130	0.130	0.132	0.130	0.132	650,000	85,760	0.1319	0.627	0.627	0.636	0.627	0.636	134,866	0.6359	-2.99%
2011-09-09	0	0.134	0.133	0.139	0.132	0.134	600,000	79,800	0.1330	0.646	0.641	0.670	0.636	0.646	124,492	0.6410	-2.90%
2011-09-08	0	0.138	0.138	0.140	0.130	0.138	690,000	93,000	0.1348	0.665	0.665	0.675	0.627	0.665	143,166	0.6496	6.15%
2011-09-07	0	0.130	0.115	0.135	-	-	0	0	-	0.627	0.554	0.651	-	-	0	-	0.00%
2011-09-06	0	0.130	0.120	0.135	0.129	0.130	1,000,000	129,900	0.1299	0.627	0.578	0.651	0.622	0.627	207,487	0.6261	0.00%
2011-09-05	0	0.130	0.130	0.133	0.130	0.132	510,000	66,700	0.1308	0.627	0.627	0.641	0.627	0.636	105,818	0.6303	0.00%
2011-09-02	0	0.130	0.116	0.130	0.130	0.130	20,000	2,600	0.1300	0.627	0.559	0.627	0.627	0.627	4,150	0.6265	-1.52%
2011-09-01	0	0.132	0.130	0.132	0.132	0.135	560,000	75,240	0.1344	0.636	0.627	0.636	0.636	0.651	116,193	0.6475	-2.22%
2011-08-31	0	0.135	0.115	0.135	0.128	0.135	1,130,000	149,750	0.1325	0.651	0.554	0.651	0.617	0.651	234,460	0.6387	17.39%
2011-08-30	0	0.115	0.115	0.125	0.110	0.110	40,000	4,400	0.1100	0.554	0.554	0.602	0.530	0.530	8,299	0.5302	-5.74%
2011-08-29	0	0.122	0.122	0.128	0.121	0.121	190,000	22,990	0.1210	0.588	0.588	0.617	0.583	0.583	39,422	0.5832	1.67%
2011-08-26	0	0.120	0.110	0.129	-	-	0	0	-	0.578	0.530	0.622	-	-	0	-	0.00%
2011-08-25	0	0.120	0.117	0.120	0.120	0.132	1,300,000	157,520	0.1212	0.578	0.564	0.578	0.578	0.636	269,733	0.5840	-9.09%
2011-08-24	0	0.132	0.122	0.132	0.133	0.133	450,000	59,850	0.1330	0.636	0.588	0.636	0.641	0.641	93,369	0.6410	-0.75%
2011-08-23	0	0.133	0.120	0.133	0.119	0.135	560,000	70,300	0.1255	0.641	0.578	0.641	0.574	0.651	116,193	0.6050	11.76%
2011-08-22	0	0.119	0.116	0.126	0.119	0.119	500,000	59,500	0.1190	0.574	0.559	0.607	0.574	0.574	103,743	0.5735	-7.03%
2011-08-19	0	0.128	0.122	0.129	0.128	0.128	300,000	38,400	0.1280	0.617	0.588	0.622	0.617	0.617	62,246	0.6169	-1.54%
2011-08-18	0	0.130	0.130	0.134	0.130	0.130	620,000	80,600	0.1300	0.627	0.627	0.646	0.627	0.627	128,642	0.6265	0.00%
2011-08-17	0	0.130	0.130	0.134	0.130	0.130	300,000	39,000	0.1300	0.627	0.627	0.646	0.627	0.627	62,246	0.6265	0.78%
2011-08-16	0	0.129	0.119	0.129	0.129	0.136	5,750,000	767,590	0.1335	0.622	0.574	0.622	0.622	0.655	1,193,048	0.6434	-3.73%
2011-08-15	0	0.134	0.132	0.134	0.132	0.135	4,400,000	585,630	0.1331	0.646	0.636	0.646	0.636	0.651	912,941	0.6415	1.52%
2011-08-12	0	0.132	0.130	0.138	0.130	0.138	800,000	105,360	0.1317	0.636	0.627	0.665	0.627	0.665	165,989	0.6347	1.54%
2011-08-11	0	0.130	0.125	0.130	0.120	0.130	1,260,000	155,200	0.1232	0.627	0.602	0.627	0.578	0.627	261,433	0.5937	0.00%
2011-08-10	0	0.130	0.125	0.130	0.110	0.130	2,470,000	301,290	0.1220	0.627	0.602	0.627	0.530	0.627	512,492	0.5879	22.64%
2011-08-09	0	0.106	0.106	0.112	0.103	0.113	2,030,000	215,980	0.1064	0.511	0.511	0.540	0.496	0.545	421,198	0.5128	-10.92%
2011-08-08	0	0.119	0.115	0.119	0.111	0.127	1,630,000	194,770	0.1195	0.574	0.554	0.574	0.535	0.612	338,203	0.5759	-6.30%
2011-08-05	0	0.127	0.127	0.131	0.118	0.131	1,890,000	236,830	0.1253	0.612	0.612	0.631	0.569	0.631	392,150	0.6039	-5.22%
2011-08-04	0	0.134	0.133	0.134	0.130	0.139	820,000	108,850	0.1327	0.646	0.641	0.646	0.627	0.670	170,139	0.6398	-0.74%
2011-08-03	0	0.135	0.135	0.150	0.135	0.138	1,170,000	158,650	0.1356	0.651	0.651	0.723	0.651	0.665	242,759	0.6535	0.00%
2011-08-02	0	0.135	0.135	0.140	0.135	0.141	500,000	68,700	0.1374	0.651	0.651	0.675	0.651	0.680	103,743	0.6622	-3.57%
2011-08-01	0	0.140	0.135	0.140	0.139	0.141	10,920,000	1,529,190	0.1400	0.675	0.651	0.675	0.670	0.680	2,265,754	0.6749	2.19%
2011-07-29	0	0.137	0.135	0.137	0.134	0.140	7,340,000	1,002,490	0.1366	0.660	0.651	0.660	0.646	0.675	1,522,952	0.6583	0.00%
2011-07-28	0	0.137	0.135	0.138	0.132	0.150	10,740,000	1,441,530	0.1342	0.660	0.651	0.665	0.636	0.723	2,228,406	0.6469	-6.80%
2011-07-27	0	0.147	0.142	0.147	0.145	0.160	7,680,000	1,168,340	0.1521	0.708	0.684	0.708	0.699	0.771	1,593,497	0.7332	-2.00%
2011-07-26	0	0.150	0.150	0.152	0.138	0.190	8,240,000	1,278,740	0.1552	0.723	0.723	0.733	0.665	0.916	1,709,690	0.7479	14.50%
2011-07-25	0	0.131	0.130	0.131	0.130	0.140	4,100,000	541,700	0.1321	0.631	0.627	0.631	0.627	0.675	850,695	0.6368	-14.38%
2011-07-22	0	0.153	0.150	0.153	0.152	0.153	920,000	140,660	0.1529	0.737	0.723	0.737	0.733	0.737	190,888	0.7369	-4.37%
2011-07-21	0	0.160	0.156	0.160	0.160	0.160	650,000	104,000	0.1600	0.771	0.752	0.771	0.771	0.771	134,866	0.7711	-2.44%
2011-07-20	0	0.164	0.164	0.179	0.164	0.164	1,500,000	246,000	0.1640	0.790	0.790	0.863	0.790	0.790	311,230	0.7904	0.00%
2011-07-19	0	0.164	0.164	0.175	0.164	0.164	720,000	118,080	0.1640	0.790	0.790	0.843	0.790	0.790	149,390	0.7904	-4.65%
2011-07-18	0	0.172	0.170	0.178	0.170	0.172	1,610,000	275,400	0.1711	0.829	0.819	0.858	0.819	0.829	334,053	0.8244	0.00%
2011-07-15	0	0.172	0.167	0.174	0.165	0.172	540,000	90,360	0.1673	0.829	0.805	0.839	0.795	0.829	112,043	0.8065	4.24%
2011-07-14	0	0.165	0.165	0.168	0.162	0.168	730,000	121,130	0.1659	0.795	0.795	0.810	0.781	0.810	151,465	0.7997	-1.79%
2011-07-13	0	0.168	0.168	0.170	0.165	0.170	710,000	119,680	0.1686	0.810	0.810	0.819	0.795	0.819	147,316	0.8124	-2.33%
2011-07-12	0	0.172	0.170	0.172	-	-	0	0	-	0.829	0.819	0.829	-	-	0	-	0.00%
2011-07-11	0	0.172	0.165	0.172	-	-	0	0	-	0.829	0.795	0.829	-	-	0	-	-1.71%
2011-07-08	0	0.175	0.168	0.175	0.175	0.175	50,000	8,750	0.1750	0.843	0.810	0.843	0.843	0.843	10,374	0.8434	2.94%
2011-07-07	0	0.170	0.165	0.175	0.170	0.170	920,000	156,400	0.1700	0.819	0.795	0.843	0.819	0.819	190,888	0.8193	0.00%
2011-07-06	0	0.170	0.166	0.170	0.170	0.170	200,000	34,000	0.1700	0.819	0.800	0.819	0.819	0.819	41,497	0.8193	1.80%
2011-07-05	0	0.167	0.167	0.171	0.165	0.173	700,000	115,660	0.1652	0.805	0.805	0.824	0.795	0.834	145,241	0.7963	-4.57%
2011-07-04	0	0.175	0.162	0.175	-	-	0	0	-	0.843	0.781	0.843	-	-	0	-	-1.13%
2011-06-30	0	0.177	0.163	0.177	0.177	0.177	20,000	3,540	0.1770	0.853	0.786	0.853	0.853	0.853	4,150	0.8531	-0.56%
2011-06-29	0	0.178	0.165	0.178	0.178	0.182	550,000	99,280	0.1805	0.858	0.795	0.858	0.858	0.877	114,118	0.8700	0.00%
2011-06-28	0	0.178	0.168	0.178	0.178	0.180	450,000	80,480	0.1788	0.858	0.810	0.858	0.858	0.868	93,369	0.8620	2.30%
2011-06-27	0	0.174	0.169	0.176	0.172	0.174	350,000	60,300	0.1723	0.839	0.815	0.848	0.829	0.839	72,620	0.8303	1.16%
2011-06-24	0	0.172	0.166	0.173	0.164	0.172	130,000	21,480	0.1652	0.829	0.800	0.834	0.790	0.829	26,973	0.7963	4.88%
2011-06-23	0	0.164	0.164	0.172	0.164	0.176	320,000	55,720	0.1741	0.790	0.790	0.829	0.790	0.848	66,396	0.8392	-6.82%
2011-06-22	0	0.176	0.173	0.188	0.176	0.176	3,360,000	591,360	0.1760	0.848	0.834	0.906	0.848	0.848	697,155	0.8482	0.00%
2011-06-21	0	0.176	0.171	0.176	0.166	0.177	490,000	86,080	0.1757	0.848	0.824	0.848	0.800	0.853	101,668	0.8467	6.02%
2011-06-20	0	0.166	0.166	0.170	0.166	0.166	240,000	39,840	0.1660	0.800	0.800	0.819	0.800	0.800	49,797	0.8001	0.61%
2011-06-17	0	0.165	0.165	0.170	0.165	0.168	1,510,000	253,620	0.1680	0.795	0.795	0.819	0.795	0.810	313,305	0.8095	-1.79%
2011-06-16	0	0.168	0.168	0.178	0.168	0.168	270,000	45,360	0.1680	0.810	0.810	0.858	0.810	0.810	56,021	0.8097	-1.18%
2011-06-15	0	0.170	0.170	0.181	0.169	0.170	360,000	61,100	0.1697	0.819	0.819	0.872	0.815	0.819	74,695	0.8180	1.19%
2011-06-14	0	0.168	0.168	0.178	0.168	0.168	170,000	28,560	0.1680	0.810	0.810	0.858	0.810	0.810	35,273	0.8097	-1.18%
2011-06-13	0	0.170	0.168	0.170	0.167	0.170	2,790,000	470,270	0.1686	0.819	0.810	0.819	0.805	0.819	578,888	0.8124	0.59%
2011-06-10	0	0.169	0.169	0.176	0.169	0.176	820,000	140,660	0.1715	0.815	0.815	0.848	0.815	0.848	170,139	0.8267	0.00%
2011-06-09	0	0.169	0.169	0.173	0.169	0.169	100,000	16,900	0.1690	0.815	0.815	0.834	0.815	0.815	20,749	0.8145	0.00%
2011-06-08	0	0.169	0.169	0.172	0.165	0.170	1,660,000	279,780	0.1685	0.815	0.815	0.829	0.795	0.819	344,428	0.8123	-1.74%
2011-06-07	0	0.172	0.172	0.175	0.168	0.174	3,230,000	554,600	0.1717	0.829	0.829	0.843	0.810	0.839	670,182	0.8275	-3.37%
2011-06-03	0	0.178	0.176	0.178	0.175	0.180	980,000	171,900	0.1754	0.858	0.848	0.858	0.843	0.868	203,337	0.8454	-1.66%
2011-06-02	0	0.181	0.176	0.181	0.178	0.181	2,850,000	510,820	0.1792	0.872	0.848	0.872	0.858	0.872	591,337	0.8638	1.69%
2011-06-01	0	0.178	0.173	0.178	0.172	0.182	5,380,000	938,240	0.1744	0.858	0.834	0.858	0.829	0.877	1,116,278	0.8405	1.71%
2011-05-31	0	0.175	0.175	0.179	0.175	0.175	100,000	17,500	0.1750	0.843	0.843	0.863	0.843	0.843	20,749	0.8434	0.57%
2011-05-30	0	0.174	0.174	0.179	0.170	0.185	7,870,000	1,362,640	0.1731	0.839	0.839	0.863	0.819	0.892	1,632,920	0.8345	0.58%
2011-05-27	0	0.173	0.172	0.175	0.168	0.179	9,510,000	1,646,190	0.1731	0.834	0.829	0.843	0.810	0.863	1,973,198	0.8343	-1.70%
2011-05-26	0	0.176	0.175	0.176	0.170	0.183	9,060,000	1,588,070	0.1753	0.848	0.843	0.848	0.819	0.882	1,879,829	0.8448	-2.76%
2011-05-25	0	0.181	0.180	0.181	0.180	0.196	9,020,000	1,663,450	0.1844	0.872	0.868	0.872	0.868	0.945	1,871,529	0.8888	-11.71%
2011-05-24	0	0.205	0.196	0.207	0.192	0.206	7,100,000	1,402,190	0.1975	0.988	0.945	0.998	0.925	0.993	1,473,155	0.9518	-5.53%
2011-05-23	0	0.217	0.216	0.219	0.213	0.220	5,210,000	1,125,940	0.2161	1.046	1.041	1.055	1.027	1.060	1,081,005	1.0416	3.33%
2011-05-20	0	0.210	0.203	0.210	0.201	0.212	4,050,000	829,190	0.2047	1.012	0.978	1.012	0.969	1.022	840,321	0.9868	-3.67%
2011-05-19	0	0.218	0.216	0.218	0.216	0.225	3,660,000	810,460	0.2214	1.051	1.041	1.051	1.041	1.084	759,401	1.0672	-2.24%
2011-05-18	0	0.223	0.223	0.224	0.212	0.229	2,140,000	471,350	0.2203	1.075	1.075	1.080	1.022	1.104	444,021	1.0615	2.29%
2011-05-17	0	0.218	0.217	0.220	0.215	0.242	6,020,000	1,361,600	0.2262	1.051	1.046	1.060	1.036	1.166	1,249,070	1.0901	-6.44%
2011-05-16	0	0.233	0.230	0.234	0.205	0.234	9,480,000	2,102,430	0.2218	1.123	1.109	1.128	0.988	1.128	1,966,973	1.0689	13.66%
2011-05-13	0	0.205	0.203	0.205	0.175	0.212	11,600,000	2,314,540	0.1995	0.988	0.978	0.988	0.843	1.022	2,406,845	0.9616	17.82%
2011-05-12	0	0.174	0.172	0.176	0.162	0.174	3,390,000	562,670	0.1660	0.839	0.829	0.848	0.781	0.839	703,380	0.8000	3.57%
2011-05-11	0	0.168	0.166	0.168	0.164	0.175	5,880,000	981,380	0.1669	0.810	0.800	0.810	0.790	0.843	1,220,021	0.8044	-4.00%
2011-05-09	0	0.175	0.169	0.178	0.169	0.190	8,170,000	1,446,440	0.1770	0.843	0.815	0.858	0.815	0.916	1,695,166	0.8533	-6.91%
2011-05-06	0	0.188	0.187	0.188	0.187	0.198	8,080,000	1,537,120	0.1902	0.906	0.901	0.906	0.901	0.954	1,676,492	0.9169	-6.00%
2011-05-05	0	0.200	0.195	0.205	0.200	0.210	3,650,000	740,920	0.2030	0.964	0.940	0.988	0.964	1.012	757,326	0.9783	-6.98%
2011-05-04	0	0.215	0.213	0.222	0.212	0.223	3,910,000	845,480	0.2162	1.036	1.027	1.070	1.022	1.075	811,273	1.0422	-5.70%
2011-05-03	0	0.228	0.220	0.228	0.222	0.230	2,490,000	558,470	0.2243	1.099	1.060	1.099	1.070	1.109	516,642	1.0810	-0.87%
2011-04-29	0	0.230	0.223	0.230	0.222	0.230	1,490,000	332,910	0.2234	1.109	1.075	1.109	1.070	1.109	309,155	1.0768	-2.13%
2011-04-28	0	0.235	0.225	0.235	0.225	0.235	1,290,000	293,870	0.2278	1.133	1.084	1.133	1.084	1.133	267,658	1.0979	-1.26%
2011-04-27	0	0.238	0.233	0.238	0.225	0.240	5,020,000	1,160,320	0.2311	1.147	1.123	1.147	1.084	1.157	1,041,583	1.1140	1.28%
2011-04-26	0	0.235	0.234	0.235	0.233	0.240	6,040,000	1,419,170	0.2350	1.133	1.128	1.133	1.123	1.157	1,253,219	1.1324	-0.84%
2011-04-21	0	0.237	0.237	0.238	0.237	0.243	6,140,000	1,463,060	0.2383	1.142	1.142	1.147	1.142	1.171	1,273,968	1.1484	-1.25%
2011-04-20	0	0.240	0.238	0.240	0.237	0.245	7,500,000	1,791,920	0.2389	1.157	1.147	1.157	1.142	1.181	1,556,150	1.1515	0.42%
2011-04-19	0	0.239	0.238	0.239	0.238	0.249	9,360,000	2,243,490	0.2397	1.152	1.147	1.152	1.147	1.200	1,942,075	1.1552	-0.83%
2011-04-18	0	0.241	0.241	0.243	0.241	0.255	8,350,000	2,034,850	0.2437	1.162	1.162	1.171	1.162	1.229	1,732,513	1.1745	-2.03%
2011-04-15	0	0.246	0.246	0.250	0.237	0.246	4,650,000	1,124,730	0.2419	1.186	1.186	1.205	1.142	1.186	964,813	1.1657	0.00%
2011-04-14	0	0.246	0.246	0.247	0.246	0.255	20,030,000	4,949,610	0.2471	1.186	1.186	1.190	1.186	1.229	4,155,957	1.1910	-1.60%
2011-04-13	0	0.250	0.250	0.255	0.246	0.255	4,510,000	1,129,550	0.2505	1.205	1.205	1.229	1.186	1.229	935,765	1.2071	0.00%
2011-04-12	0	0.250	0.250	0.255	0.245	0.255	1,020,000	254,500	0.2495	1.205	1.205	1.229	1.181	1.229	211,636	1.2025	0.00%
2011-04-11	0	0.250	0.247	0.255	0.242	0.250	3,240,000	803,400	0.2480	1.205	1.190	1.229	1.166	1.205	672,257	1.1951	-1.96%
2011-04-08	0	0.255	0.250	0.255	0.245	0.255	5,680,000	1,411,110	0.2484	1.229	1.205	1.229	1.181	1.229	1,178,524	1.1974	0.00%
2011-04-07	0	0.255	0.255	0.260	0.250	0.260	6,790,000	1,718,800	0.2531	1.229	1.229	1.253	1.205	1.253	1,408,834	1.2200	-1.92%
2011-04-06	0	0.260	0.255	0.260	0.249	0.275	29,470,000	7,490,740	0.2542	1.253	1.229	1.253	1.200	1.325	6,114,631	1.2251	-5.45%
2011-04-04	0	0.275	0.270	0.275	0.247	0.305	43,870,000	12,301,940	0.2804	1.325	1.301	1.325	1.190	1.470	9,102,439	1.3515	10.44%
2011-04-01	0	0.249	0.247	0.249	0.238	0.250	8,600,000	2,089,180	0.2429	1.200	1.190	1.200	1.147	1.205	1,784,385	1.1708	0.81%
2011-03-31	0	0.247	0.245	0.248	0.242	0.247	4,110,000	1,007,240	0.2451	1.190	1.181	1.195	1.166	1.190	852,770	1.1811	0.41%
2011-03-30	0	0.246	0.246	0.249	0.241	0.250	5,700,000	1,399,040	0.2454	1.186	1.186	1.200	1.162	1.205	1,182,674	1.1829	-1.60%
2011-03-29	0	0.250	0.250	0.255	0.249	0.270	15,510,000	3,926,870	0.2532	1.205	1.205	1.229	1.200	1.301	3,218,118	1.2202	-5.66%
2011-03-28	0	0.265	0.260	0.265	0.255	0.270	6,204,000	1,635,830	0.2637	1.277	1.253	1.277	1.229	1.301	1,287,247	1.2708	-3.64%
2011-03-25	0	0.275	0.275	0.280	0.275	0.285	7,210,000	2,007,250	0.2784	1.325	1.325	1.349	1.325	1.374	1,495,979	1.3418	1.85%
2011-03-24	0	0.270	0.265	0.270	0.265	0.280	15,630,000	4,243,250	0.2715	1.301	1.277	1.301	1.277	1.349	3,243,016	1.3084	-1.82%
2011-03-23	0	0.275	0.270	0.275	0.260	0.295	23,555,000	6,523,650	0.2770	1.325	1.301	1.325	1.253	1.422	4,887,348	1.3348	1.85%
2011-03-22	0	0.270	0.265	0.275	0.250	0.335	566,620,000	81,292,950	0.1435	1.301	1.277	1.325	1.205	1.615	117,566,075	0.6915	-10.00%
2011-03-21	0	0.300	0.300	0.305	0.233	0.325	135,960,000	39,463,850	0.2903	1.446	1.446	1.470	1.123	1.566	28,209,882	1.3989	23.97%
2011-03-18	1	-	-	-	-	-	0	0	-	1.166	-	-	-	-	0	-	0.00%
2011-03-17	0	0.242	0.242	0.244	0.198	0.280	242,330,000	58,148,780	0.2400	1.166	1.166	1.176	0.954	1.349	50,280,235	1.1565	32.24%
2011-03-16	1	-	-	-	-	-	0	0	-	0.882	-	-	-	-	0	-	0.00%
2011-03-15	1	-	-	-	-	-	0	0	-	0.882	-	-	-	-	0	-	0.00%
2011-03-14	1	-	-	-	-	-	0	0	-	0.882	-	-	-	-	0	-	0.00%
2011-03-11	1	-	-	-	-	-	0	0	-	0.882	-	-	-	-	0	-	0.00%
2011-03-10	1	-	-	-	-	-	0	0	-	0.882	-	-	-	-	0	-	0.00%
2011-03-09	0	0.183	0.183	0.184	0.157	0.184	33,100,000	5,716,320	0.1727	0.882	0.882	0.887	0.757	0.887	6,867,807	0.8323	16.56%
2011-03-08	0	0.157	0.156	0.157	0.145	0.162	14,790,000	2,295,890	0.1552	0.757	0.752	0.757	0.699	0.781	3,068,727	0.7482	9.03%
2011-03-07	0	0.144	0.144	0.145	0.142	0.146	7,150,000	1,027,840	0.1438	0.694	0.694	0.699	0.684	0.704	1,483,529	0.6928	0.00%
2011-03-04	0	0.144	0.142	0.145	0.130	0.147	10,120,000	1,418,050	0.1401	0.694	0.684	0.699	0.627	0.708	2,099,765	0.6753	-2.04%
2011-03-03	0	0.193	0.192	0.193	0.191	0.203	41,890,000	8,175,460	0.1952	0.708	0.705	0.708	0.701	0.745	11,411,440	0.7164	-3.50%
2011-03-02	0	0.200	0.200	0.203	0.195	0.200	7,520,000	1,479,400	0.1967	0.734	0.734	0.745	0.716	0.734	2,048,556	0.7222	1.52%
2011-03-01	0	0.197	0.195	0.197	0.195	0.201	7,040,000	1,383,600	0.1965	0.723	0.716	0.723	0.716	0.738	1,917,798	0.7215	-0.51%
2011-02-28	0	0.198	0.195	0.198	0.194	0.203	9,230,000	1,821,330	0.1973	0.727	0.716	0.727	0.712	0.745	2,514,385	0.7244	0.51%
2011-02-25	0	0.197	0.195	0.198	0.191	0.199	3,630,000	709,360	0.1954	0.723	0.716	0.727	0.701	0.731	988,864	0.7173	0.51%
2011-02-24	0	0.196	0.191	0.196	0.192	0.204	3,220,000	636,730	0.1977	0.719	0.701	0.719	0.705	0.749	877,174	0.7259	-2.00%
2011-02-23	0	0.200	0.199	0.203	0.199	0.206	7,290,000	1,467,040	0.2012	0.734	0.731	0.745	0.731	0.756	1,985,901	0.7387	-0.50%
2011-02-22	0	0.201	0.200	0.201	0.191	0.217	44,140,000	8,929,870	0.2023	0.738	0.734	0.738	0.701	0.797	12,024,373	0.7426	5.79%
2011-02-21	0	0.190	0.190	0.192	0.188	0.198	2,070,000	398,720	0.1926	0.697	0.697	0.705	0.690	0.727	563,898	0.7071	-3.06%
2011-02-18	0	0.196	0.196	0.200	0.195	0.206	1,160,000	229,980	0.1983	0.719	0.719	0.734	0.716	0.756	316,001	0.7278	-1.01%
2011-02-17	0	0.198	0.197	0.198	0.198	0.200	140,000	27,760	0.1983	0.727	0.723	0.727	0.727	0.734	38,138	0.7279	2.06%
2011-02-16	0	0.194	0.194	0.202	0.193	0.195	500,000	97,190	0.1944	0.712	0.712	0.742	0.708	0.716	136,207	0.7135	-2.02%
2011-02-15	0	0.198	0.198	0.203	0.198	0.201	160,000	31,830	0.1989	0.727	0.727	0.745	0.727	0.738	43,586	0.7303	-2.46%
2011-02-14	0	0.203	0.200	0.203	0.200	0.208	4,410,000	887,690	0.2013	0.745	0.734	0.745	0.734	0.764	1,201,348	0.7389	2.01%
2011-02-11	0	0.199	0.192	0.199	0.188	0.200	60,000	11,520	0.1920	0.731	0.705	0.731	0.690	0.734	16,345	0.7048	0.00%
2011-02-10	0	0.199	0.195	0.199	0.194	0.200	3,100,000	610,710	0.1970	0.731	0.716	0.731	0.712	0.734	844,485	0.7232	1.02%
2011-02-09	0	0.197	0.196	0.200	0.196	0.204	4,400,000	874,650	0.1988	0.723	0.719	0.734	0.719	0.749	1,198,623	0.7297	-1.50%
2011-02-08	0	0.200	0.199	0.200	0.199	0.205	1,280,000	257,420	0.2011	0.734	0.731	0.734	0.731	0.753	348,690	0.7382	0.00%
2011-02-07	0	0.200	0.199	0.203	0.199	0.210	11,790,000	2,384,600	0.2023	0.734	0.731	0.745	0.731	0.771	3,211,766	0.7425	-3.38%
2011-02-02	0	0.207	0.207	0.210	0.206	0.214	3,800,000	790,470	0.2080	0.760	0.760	0.771	0.756	0.786	1,035,175	0.7636	-1.43%
2011-02-01	0	0.210	0.210	0.217	0.210	0.220	960,000	202,500	0.2109	0.771	0.771	0.797	0.771	0.808	261,518	0.7743	0.00%
2011-01-31	0	0.210	0.209	0.219	0.210	0.224	2,950,000	634,270	0.2150	0.771	0.767	0.804	0.771	0.822	803,623	0.7893	-8.70%
2011-01-28	0	0.230	0.222	0.230	0.224	0.231	1,270,000	290,210	0.2285	0.844	0.815	0.844	0.822	0.848	345,966	0.8388	0.44%
2011-01-27	0	0.229	0.222	0.229	0.218	0.229	520,000	114,290	0.2198	0.841	0.815	0.841	0.800	0.841	141,655	0.8068	2.23%
2011-01-26	0	0.224	0.223	0.229	0.223	0.230	1,410,000	318,040	0.2256	0.822	0.819	0.841	0.819	0.844	384,104	0.8280	-2.61%
2011-01-25	0	0.230	0.229	0.231	0.230	0.235	1,150,000	267,010	0.2322	0.844	0.841	0.848	0.844	0.863	313,277	0.8523	-2.54%
2011-01-24	0	0.236	0.230	0.236	0.223	0.238	1,340,000	313,670	0.2341	0.866	0.844	0.866	0.819	0.874	365,035	0.8593	2.16%
2011-01-21	0	0.231	0.230	0.234	0.230	0.232	3,620,000	836,030	0.2309	0.848	0.844	0.859	0.844	0.852	986,140	0.8478	-1.70%
2011-01-20	0	0.235	0.235	0.236	0.229	0.235	5,000,000	1,159,670	0.2319	0.863	0.863	0.866	0.841	0.863	1,362,072	0.8514	0.86%
2011-01-19	0	0.233	0.231	0.233	0.231	0.235	500,000	116,200	0.2324	0.855	0.848	0.855	0.848	0.863	136,207	0.8531	-0.85%
2011-01-18	0	0.235	0.235	0.236	0.231	0.238	1,700,000	397,180	0.2336	0.863	0.863	0.866	0.848	0.874	463,105	0.8576	0.00%
2011-01-17	0	0.235	0.236	0.237	0.232	0.243	9,020,000	2,145,750	0.2379	0.863	0.866	0.870	0.852	0.892	2,457,178	0.8733	-0.42%
2011-01-14	0	0.236	0.234	0.237	0.224	0.240	7,620,000	1,777,080	0.2332	0.866	0.859	0.870	0.822	0.881	2,075,798	0.8561	0.43%
2011-01-13	0	0.235	0.235	0.237	0.233	0.244	8,710,000	2,059,130	0.2364	0.863	0.863	0.870	0.855	0.896	2,372,730	0.8678	0.86%
2011-01-12	0	0.233	0.230	0.233	0.230	0.240	4,980,000	1,159,580	0.2328	0.855	0.844	0.855	0.844	0.881	1,356,624	0.8548	-0.85%
2011-01-11	0	0.235	0.231	0.235	0.226	0.255	23,050,000	5,517,330	0.2394	0.863	0.848	0.863	0.830	0.936	6,279,152	0.8787	4.91%
2011-01-10	0	0.224	0.224	0.225	0.218	0.228	6,870,000	1,545,620	0.2250	0.822	0.822	0.826	0.800	0.837	1,871,487	0.8259	2.75%
2011-01-07	0	0.218	0.217	0.218	0.215	0.228	10,290,000	2,262,250	0.2198	0.800	0.797	0.800	0.789	0.837	2,803,144	0.8070	-4.39%
2011-01-06	0	0.228	0.226	0.227	0.213	0.236	50,910,000	11,635,740	0.2286	0.837	0.830	0.833	0.782	0.866	13,868,618	0.8390	8.57%
2011-01-05	0	0.210	0.209	0.211	0.209	0.211	410,000	85,950	0.2096	0.771	0.767	0.775	0.767	0.775	111,690	0.7695	0.48%
2011-01-04	0	0.209	0.209	0.210	0.208	0.211	1,260,000	263,980	0.2095	0.767	0.767	0.771	0.764	0.775	343,242	0.7691	0.00%
2011-01-03	0	0.209	0.207	0.209	0.208	0.210	200,000	41,800	0.2090	0.767	0.760	0.767	0.764	0.771	54,483	0.7672	0.48%
2010-12-31	0	0.208	0.207	0.208	0.205	0.208	815,000	167,835	0.2059	0.764	0.760	0.764	0.753	0.764	222,018	0.7560	0.97%
2010-12-30	0	0.206	0.206	0.209	0.205	0.212	2,180,000	452,670	0.2076	0.756	0.756	0.767	0.753	0.778	593,863	0.7622	-1.90%
2010-12-29	0	0.210	0.206	0.210	0.205	0.210	2,620,000	542,620	0.2071	0.771	0.756	0.771	0.753	0.771	713,726	0.7603	1.45%
2010-12-28	0	0.207	0.207	0.209	0.205	0.218	3,770,000	800,390	0.2123	0.760	0.760	0.767	0.753	0.800	1,027,002	0.7793	-4.17%
2010-12-24	0	0.216	0.216	0.218	0.209	0.220	3,010,000	648,460	0.2154	0.793	0.793	0.800	0.767	0.808	819,967	0.7908	2.37%
2010-12-23	0	0.211	0.211	0.215	0.211	0.219	5,295,000	1,138,365	0.2150	0.775	0.775	0.789	0.775	0.804	1,442,434	0.7892	-1.86%
2010-12-22	0	0.215	0.212	0.215	0.202	0.215	3,550,000	740,290	0.2085	0.789	0.778	0.789	0.742	0.789	967,071	0.7655	4.88%
2010-12-21	0	0.205	0.205	0.208	0.204	0.210	720,000	149,710	0.2079	0.753	0.753	0.764	0.749	0.771	196,138	0.7633	1.99%
2010-12-20	0	0.201	0.201	0.202	0.198	0.201	790,000	157,390	0.1992	0.738	0.738	0.742	0.727	0.738	215,207	0.7313	-1.47%
2010-12-17	0	0.204	0.199	0.204	0.202	0.204	550,000	111,660	0.2030	0.749	0.731	0.749	0.742	0.749	149,828	0.7453	0.00%
2010-12-16	0	0.204	0.200	0.204	0.200	0.207	1,610,000	327,020	0.2031	0.749	0.734	0.749	0.734	0.760	438,587	0.7456	-2.86%
2010-12-15	0	0.210	0.210	0.214	0.206	0.210	1,020,000	212,910	0.2087	0.771	0.771	0.786	0.756	0.771	277,863	0.7662	0.96%
2010-12-14	0	0.208	0.208	0.210	0.205	0.207	1,470,000	302,770	0.2060	0.764	0.764	0.771	0.753	0.760	400,449	0.7561	-1.42%
2010-12-13	0	0.211	0.209	0.214	0.204	0.228	8,410,000	1,827,800	0.2173	0.775	0.767	0.786	0.749	0.837	2,291,005	0.7978	0.96%
2010-12-10	0	0.209	0.208	0.210	0.207	0.215	2,050,000	430,350	0.2099	0.767	0.764	0.771	0.760	0.789	558,450	0.7706	-0.48%
2010-12-09	0	0.210	0.210	0.214	0.204	0.215	6,922,000	1,438,056	0.2078	0.771	0.771	0.786	0.749	0.789	1,885,653	0.7626	2.94%
2010-12-08	0	0.204	0.204	0.210	0.202	0.208	2,400,000	492,140	0.2051	0.749	0.749	0.771	0.742	0.764	653,795	0.7527	0.00%
2010-12-07	0	0.204	0.204	0.208	0.204	0.212	1,850,000	386,160	0.2087	0.749	0.749	0.764	0.749	0.778	503,967	0.7662	-2.39%
2010-12-06	0	0.209	0.208	0.213	0.208	0.212	3,720,000	780,220	0.2097	0.767	0.764	0.782	0.764	0.778	1,013,382	0.7699	-0.95%
2010-12-03	0	0.211	0.211	0.213	0.208	0.226	10,380,000	2,233,800	0.2152	0.775	0.775	0.782	0.764	0.830	2,827,662	0.7900	-2.31%
2010-12-02	0	0.216	0.215	0.216	0.192	0.245	47,350,000	10,594,540	0.2237	0.793	0.789	0.793	0.705	0.899	12,898,823	0.8214	12.50%
2010-12-01	0	0.192	0.192	0.195	0.191	0.196	2,368,000	461,244	0.1948	0.705	0.705	0.716	0.701	0.719	645,077	0.7150	-2.04%
2010-11-30	0	0.196	0.195	0.196	0.192	0.198	5,660,000	1,107,840	0.1957	0.719	0.716	0.719	0.705	0.727	1,541,866	0.7185	1.03%
2010-11-29	0	0.194	0.194	0.197	0.180	0.200	4,280,000	824,320	0.1926	0.712	0.712	0.723	0.661	0.734	1,165,934	0.7070	3.74%
2010-11-26	0	0.187	0.185	0.187	0.184	0.188	3,150,000	587,230	0.1864	0.686	0.679	0.686	0.675	0.690	858,105	0.6843	-3.11%
2010-11-25	0	0.193	0.192	0.196	0.180	0.208	3,930,000	755,730	0.1923	0.708	0.705	0.719	0.661	0.764	1,070,589	0.7059	7.22%
2010-11-24	0	0.180	0.179	0.183	0.178	0.185	2,870,000	523,000	0.1822	0.661	0.657	0.672	0.653	0.679	781,829	0.6689	2.86%
2010-11-23	0	0.175	0.173	0.175	0.175	0.181	4,250,000	757,540	0.1782	0.642	0.635	0.642	0.642	0.664	1,157,761	0.6543	-5.91%
2010-11-22	0	0.186	0.183	0.188	0.180	0.187	1,260,000	232,130	0.1842	0.683	0.672	0.690	0.661	0.686	343,242	0.6763	-1.59%
2010-11-19	0	0.189	0.185	0.190	0.189	0.190	600,000	113,600	0.1893	0.694	0.679	0.697	0.694	0.697	163,449	0.6950	-0.53%
2010-11-18	0	0.190	0.187	0.190	0.184	0.192	1,500,000	283,530	0.1890	0.697	0.686	0.697	0.675	0.705	408,622	0.6939	1.60%
2010-11-17	0	0.187	0.184	0.187	0.183	0.190	2,250,000	419,040	0.1862	0.686	0.675	0.686	0.672	0.697	612,932	0.6837	-1.58%
2010-11-16	0	0.190	0.189	0.192	0.190	0.196	5,260,000	1,012,560	0.1925	0.697	0.694	0.705	0.697	0.719	1,432,900	0.7067	-1.55%
2010-11-15	0	0.193	0.193	0.194	0.189	0.194	4,470,000	861,410	0.1927	0.708	0.708	0.712	0.694	0.712	1,217,692	0.7074	3.76%
2010-11-12	0	0.186	0.187	0.190	0.184	0.194	4,740,000	894,600	0.1887	0.683	0.686	0.697	0.675	0.712	1,291,244	0.6928	-4.12%
2010-11-11	0	0.194	0.194	0.195	0.188	0.194	3,980,000	766,080	0.1925	0.712	0.712	0.716	0.690	0.712	1,084,209	0.7066	0.52%
2010-11-10	0	0.193	0.192	0.193	0.191	0.193	1,410,000	271,200	0.1923	0.708	0.705	0.708	0.701	0.708	384,104	0.7061	0.00%
2010-11-09	0	0.193	0.192	0.194	0.192	0.195	2,810,000	545,460	0.1941	0.708	0.705	0.712	0.705	0.716	765,485	0.7126	1.58%
2010-11-08	0	0.190	0.189	0.193	0.189	0.196	3,590,000	690,900	0.1925	0.697	0.694	0.708	0.694	0.719	977,968	0.7065	-0.52%
2010-11-05	0	0.191	0.190	0.193	0.190	0.195	3,930,000	755,660	0.1923	0.701	0.697	0.708	0.697	0.716	1,070,589	0.7058	-1.04%
2010-11-04	0	0.193	0.190	0.194	0.190	0.195	1,930,000	370,420	0.1919	0.708	0.697	0.712	0.697	0.716	525,760	0.7045	-1.53%
2010-11-03	0	0.196	0.193	0.196	0.186	0.197	3,440,000	665,570	0.1935	0.719	0.708	0.719	0.683	0.723	937,106	0.7102	1.03%
2010-11-02	0	0.194	0.190	0.194	0.186	0.194	1,460,000	275,920	0.1890	0.712	0.697	0.712	0.683	0.712	397,725	0.6937	2.11%
2010-11-01	0	0.190	0.187	0.191	0.186	0.192	4,870,000	921,870	0.1893	0.697	0.686	0.701	0.683	0.705	1,326,658	0.6949	-2.56%
2010-10-29	0	0.195	0.193	0.196	0.193	0.200	1,810,000	353,460	0.1953	0.716	0.708	0.719	0.708	0.734	493,070	0.7169	-0.51%
2010-10-28	0	0.196	0.195	0.196	0.195	0.199	2,430,000	478,440	0.1969	0.719	0.716	0.719	0.716	0.731	661,967	0.7228	0.51%
2010-10-27	0	0.195	0.192	0.197	0.190	0.200	5,350,000	1,042,150	0.1948	0.716	0.705	0.723	0.697	0.734	1,457,417	0.7151	-3.47%
2010-10-26	0	0.202	0.200	0.202	0.200	0.203	4,690,000	944,110	0.2013	0.742	0.734	0.742	0.734	0.745	1,277,624	0.7390	-0.98%
2010-10-25	0	0.204	0.201	0.205	0.199	0.205	6,970,000	1,410,480	0.2024	0.749	0.738	0.753	0.731	0.753	1,898,729	0.7429	4.08%
2010-10-22	0	0.196	0.194	0.198	0.193	0.198	3,370,000	658,800	0.1955	0.719	0.712	0.727	0.708	0.727	918,037	0.7176	-1.51%
2010-10-21	0	0.199	0.199	0.202	0.195	0.208	10,010,000	1,996,090	0.1994	0.731	0.731	0.742	0.716	0.764	2,726,868	0.7320	2.05%
2010-10-20	0	0.195	0.193	0.195	0.185	0.196	10,170,000	1,942,830	0.1910	0.716	0.708	0.716	0.679	0.719	2,770,455	0.7013	1.56%
2010-10-19	0	0.192	0.192	0.193	0.183	0.204	30,640,000	5,861,430	0.1913	0.705	0.705	0.708	0.672	0.749	8,346,778	0.7022	-4.48%
2010-10-18	0	0.201	0.201	0.204	0.201	0.210	10,980,000	2,256,160	0.2055	0.738	0.738	0.749	0.738	0.771	2,991,110	0.7543	-1.47%
2010-10-15	0	0.204	0.202	0.204	0.202	0.219	39,510,000	8,196,620	0.2075	0.749	0.742	0.749	0.742	0.804	10,763,094	0.7615	-6.85%
2010-10-14	0	0.219	0.220	0.221	0.216	0.240	43,360,000	9,761,910	0.2251	0.804	0.808	0.811	0.793	0.881	11,811,889	0.8264	-0.45%
2010-10-13	0	0.220	0.219	0.220	0.212	0.255	106,690,000	24,919,460	0.2336	0.808	0.804	0.808	0.778	0.936	29,063,895	0.8574	1.38%
2010-10-12	0	0.217	0.216	0.217	0.188	0.240	214,800,000	45,949,810	0.2139	0.797	0.793	0.797	0.690	0.881	58,514,617	0.7853	22.60%
2010-10-11	0	0.177	0.175	0.178	0.171	0.230	39,490,000	7,355,140	0.1863	0.650	0.642	0.653	0.628	0.844	10,757,645	0.6837	2.91%
2010-10-08	0	0.172	0.170	0.173	0.168	0.172	2,740,000	467,010	0.1704	0.631	0.624	0.635	0.617	0.631	746,416	0.6257	1.18%
2010-10-07	0	0.170	0.168	0.173	0.170	0.173	1,260,000	215,290	0.1709	0.624	0.617	0.635	0.624	0.635	343,242	0.6272	1.19%
2010-10-06	0	0.168	0.168	0.171	0.166	0.170	2,420,000	406,040	0.1678	0.617	0.617	0.628	0.609	0.624	659,243	0.6159	-2.33%
2010-10-05	0	0.172	0.170	0.172	0.169	0.177	3,150,000	539,320	0.1712	0.631	0.624	0.631	0.620	0.650	858,105	0.6285	-2.82%
2010-10-04	0	0.177	0.176	0.178	0.174	0.178	3,410,000	602,230	0.1766	0.650	0.646	0.653	0.639	0.653	928,933	0.6483	2.31%
2010-09-30	0	0.173	0.173	0.178	0.169	0.181	8,690,000	1,534,070	0.1765	0.635	0.635	0.653	0.620	0.664	2,367,281	0.6480	1.17%
2010-09-29	0	0.171	0.166	0.170	0.165	0.174	2,860,000	479,600	0.1677	0.628	0.609	0.624	0.606	0.639	779,105	0.6156	4.27%
2010-09-28	0	0.164	0.163	0.170	0.161	0.200	13,800,000	2,418,010	0.1752	0.602	0.598	0.624	0.591	0.734	3,759,319	0.6432	5.81%
2010-09-27	0	0.155	0.155	0.163	0.152	0.164	540,000	84,210	0.1559	0.569	0.569	0.598	0.558	0.602	147,104	0.5725	-3.12%
2010-09-24	0	0.160	0.155	0.160	0.160	0.160	860,000	137,600	0.1600	0.587	0.569	0.587	0.587	0.587	234,276	0.5873	0.00%
2010-09-22	0	0.160	0.160	0.165	0.160	0.170	1,780,000	290,350	0.1631	0.587	0.587	0.606	0.587	0.624	484,898	0.5988	0.00%
2010-09-21	0	0.160	0.158	0.164	0.160	0.164	1,300,000	209,600	0.1612	0.587	0.580	0.602	0.587	0.602	354,139	0.5919	-3.03%
2010-09-20	0	0.165	0.157	0.165	0.160	0.166	3,450,000	556,100	0.1612	0.606	0.576	0.606	0.587	0.609	939,830	0.5917	3.77%
2010-09-17	0	0.159	0.152	0.162	0.159	0.161	400,000	64,000	0.1600	0.584	0.558	0.595	0.584	0.591	108,966	0.5873	3.25%
2010-09-16	0	0.154	0.151	0.154	0.154	0.154	460,000	70,760	0.1538	0.565	0.554	0.565	0.565	0.565	125,311	0.5647	-0.65%
2010-09-15	0	0.155	0.158	0.161	0.150	0.150	40,000	6,000	0.1500	0.569	0.580	0.591	0.551	0.551	10,897	0.5506	1.31%
2010-09-14	0	0.153	0.153	0.160	0.153	0.153	470,000	71,910	0.1530	0.562	0.562	0.587	0.562	0.562	128,035	0.5616	0.00%
2010-09-13	0	0.153	0.153	0.159	0.153	0.178	4,000,000	660,240	0.1651	0.562	0.562	0.584	0.562	0.653	1,089,658	0.6059	-6.71%
2010-09-10	0	0.164	0.158	0.165	0.158	0.165	1,500,000	243,770	0.1625	0.602	0.580	0.606	0.580	0.606	408,622	0.5966	2.50%
2010-09-09	0	0.160	0.155	0.165	0.160	0.160	100,000	16,000	0.1600	0.587	0.569	0.606	0.587	0.587	27,241	0.5873	0.00%
2010-09-08	0	0.160	0.160	0.165	0.160	0.160	490,000	78,400	0.1600	0.587	0.587	0.606	0.587	0.587	133,483	0.5873	-1.23%
2010-09-07	0	0.162	0.162	0.168	0.157	0.168	1,690,000	275,530	0.1630	0.595	0.595	0.617	0.576	0.617	460,380	0.5985	1.25%
2010-09-06	0	0.160	0.159	0.160	0.155	0.166	1,890,000	300,180	0.1588	0.587	0.584	0.587	0.569	0.609	514,863	0.5830	-5.88%
2010-09-03	0	0.170	0.169	0.170	0.168	0.200	7,790,000	1,416,140	0.1818	0.624	0.620	0.624	0.617	0.734	2,122,108	0.6673	-12.82%
2010-09-02	0	0.195	0.192	0.200	0.155	0.205	5,080,000	926,580	0.1824	0.716	0.705	0.734	0.569	0.753	1,383,865	0.6696	18.90%
2010-09-01	0	0.164	0.163	0.168	0.154	0.173	910,000	147,420	0.1620	0.602	0.598	0.617	0.565	0.635	247,897	0.5947	5.13%
2010-08-31	0	0.156	0.146	0.156	0.145	0.157	690,000	102,730	0.1489	0.573	0.536	0.573	0.532	0.576	187,966	0.5465	8.33%
2010-08-30	0	0.144	0.144	0.154	0.143	0.148	920,000	134,860	0.1466	0.529	0.529	0.565	0.525	0.543	250,621	0.5381	-1.37%
2010-08-27	0	0.146	0.143	0.149	0.142	0.146	300,000	43,180	0.1439	0.536	0.525	0.547	0.521	0.536	81,724	0.5284	-0.68%
2010-08-26	0	0.147	0.142	0.148	0.147	0.148	500,000	73,700	0.1474	0.540	0.521	0.543	0.540	0.543	136,207	0.5411	1.38%
2010-08-25	0	0.145	0.135	0.145	0.140	0.145	520,000	75,300	0.1448	0.532	0.496	0.532	0.514	0.532	141,655	0.5316	3.35%
2010-08-24	0	0.141	0.140	0.148	-	-	0	0	-	0.515	0.511	0.541	-	-	0	-	0.00%
2010-08-23	0	0.141	0.141	0.145	0.140	0.141	350,000	49,200	0.1406	0.515	0.515	0.530	0.511	0.515	95,821	0.5135	-2.76%
2010-08-20	0	0.145	0.145	0.148	0.140	0.145	1,250,000	178,080	0.1425	0.530	0.530	0.541	0.511	0.530	342,217	0.5204	0.00%
2010-08-19	0	0.145	0.138	0.150	0.144	0.145	170,000	24,510	0.1442	0.530	0.504	0.548	0.526	0.530	46,542	0.5266	0.69%
2010-08-18	0	0.144	0.140	0.144	0.140	0.145	1,710,000	242,410	0.1418	0.526	0.511	0.526	0.511	0.530	468,153	0.5178	-5.26%
2010-08-17	0	0.152	0.152	0.170	0.152	0.152	200,000	30,500	0.1525	0.555	0.555	0.621	0.555	0.555	54,755	0.5570	2.01%
2010-08-16	0	0.149	0.149	0.175	-	-	0	0	-	0.544	0.544	0.639	-	-	0	-	0.68%
2010-08-13	0	0.148	0.146	0.152	-	-	0	0	-	0.541	0.533	0.555	-	-	0	-	0.00%
2010-08-12	0	0.148	0.144	0.165	0.148	0.148	30,000	4,440	0.1480	0.541	0.526	0.603	0.541	0.541	8,213	0.5406	-0.67%
2010-08-11	0	0.149	0.144	0.149	0.149	0.150	90,000	13,460	0.1496	0.544	0.526	0.544	0.544	0.548	24,640	0.5463	0.00%
2010-08-10	0	0.149	0.144	0.149	0.150	0.150	110,000	16,500	0.1500	0.544	0.526	0.544	0.548	0.548	30,115	0.5479	4.20%
2010-08-09	0	0.143	0.141	0.147	0.139	0.143	580,000	82,040	0.1414	0.522	0.515	0.537	0.508	0.522	158,789	0.5167	-2.05%
2010-08-06	0	0.146	0.145	0.159	0.145	0.149	560,170	81,425	0.1454	0.533	0.530	0.581	0.530	0.544	153,360	0.5309	0.69%
2010-08-05	0	0.145	0.145	0.149	0.145	0.145	220,000	31,900	0.1450	0.530	0.530	0.544	0.530	0.530	60,230	0.5296	-4.61%
2010-08-04	0	0.152	0.152	0.154	0.145	0.145	190,000	27,550	0.1450	0.555	0.555	0.563	0.530	0.530	52,017	0.5296	1.33%
2010-08-03	0	0.150	0.146	0.160	0.143	0.150	210,000	30,310	0.1443	0.548	0.533	0.584	0.522	0.548	57,492	0.5272	-2.60%
2010-08-02	0	0.154	0.145	0.154	-	-	0	0	-	0.563	0.530	0.563	-	-	0	-	0.00%
2010-07-30	0	0.154	0.143	0.158	-	-	0	0	-	0.563	0.522	0.577	-	-	0	-	-3.14%
2010-07-29	0	0.159	0.147	0.159	0.164	0.164	10,000	1,640	0.1640	0.581	0.537	0.581	0.599	0.599	2,738	0.5990	-3.05%
2010-07-28	0	0.164	0.143	0.164	0.141	0.164	200,000	28,700	0.1435	0.599	0.522	0.599	0.515	0.599	54,755	0.5242	16.31%
2010-07-27	0	0.141	0.138	0.146	-	-	0	0	-	0.515	0.504	0.533	-	-	0	-	0.00%
2010-07-26	0	0.141	0.140	0.147	0.137	0.145	340,000	48,100	0.1415	0.515	0.511	0.537	0.500	0.530	93,083	0.5167	-4.08%
2010-07-23	0	0.147	0.145	0.153	0.140	0.147	200,000	28,400	0.1420	0.537	0.530	0.559	0.511	0.537	54,755	0.5187	0.00%
2010-07-22	0	0.147	0.146	0.159	0.146	0.147	150,000	21,950	0.1463	0.537	0.533	0.581	0.533	0.537	41,066	0.5345	-2.00%
2010-07-21	0	0.150	0.150	0.160	0.150	0.150	160,000	24,000	0.1500	0.548	0.548	0.584	0.548	0.548	43,804	0.5479	-3.23%
2010-07-20	0	0.155	0.154	0.160	0.152	0.155	650,000	100,410	0.1545	0.566	0.563	0.584	0.555	0.566	177,953	0.5643	1.97%
2010-07-19	0	0.152	0.148	0.157	0.145	0.152	890,000	132,990	0.1494	0.555	0.541	0.573	0.530	0.555	243,658	0.5458	4.83%
2010-07-16	0	0.145	0.142	0.147	0.142	0.147	740,000	106,980	0.1446	0.530	0.519	0.537	0.519	0.537	202,592	0.5281	-2.68%
2010-07-15	0	0.149	0.143	0.149	0.149	0.149	40,000	5,960	0.1490	0.544	0.522	0.544	0.544	0.544	10,951	0.5442	-0.67%
2010-07-14	0	0.150	0.147	0.159	0.150	0.150	40,000	6,000	0.1500	0.548	0.537	0.581	0.548	0.548	10,951	0.5479	0.67%
2010-07-13	0	0.149	0.149	0.150	0.146	0.150	160,000	23,810	0.1488	0.544	0.544	0.548	0.533	0.548	43,804	0.5436	-3.25%
2010-07-12	0	0.154	0.154	0.169	0.150	0.151	160,000	24,060	0.1504	0.563	0.563	0.617	0.548	0.552	43,804	0.5493	-3.75%
2010-07-09	0	0.160	0.153	0.160	-	-	0	0	-	0.584	0.559	0.584	-	-	0	-	-1.23%
2010-07-08	0	0.162	0.153	0.172	-	-	0	0	-	0.592	0.559	0.628	-	-	0	-	0.00%
2010-07-07	0	0.162	0.162	0.164	0.149	0.149	100,000	14,900	0.1490	0.592	0.592	0.599	0.544	0.544	27,377	0.5442	3.18%
2010-07-06	0	0.157	0.158	0.160	0.144	0.157	1,040,000	161,670	0.1555	0.573	0.577	0.584	0.526	0.573	284,725	0.5678	-3.09%
2010-07-05	0	0.162	0.150	0.166	-	-	0	0	-	0.592	0.548	0.606	-	-	0	-	0.00%
2010-07-02	0	0.162	0.151	0.167	0.150	0.162	90,000	14,320	0.1591	0.592	0.552	0.610	0.548	0.592	24,640	0.5812	-0.61%
2010-06-30	0	0.163	0.163	0.165	0.151	0.167	160,000	26,240	0.1640	0.595	0.595	0.603	0.552	0.610	43,804	0.5990	-1.21%
2010-06-29	0	0.165	0.165	0.170	0.159	0.161	80,000	12,760	0.1595	0.603	0.603	0.621	0.581	0.588	21,902	0.5826	-1.20%
2010-06-28	0	0.167	0.160	0.171	-	-	0	0	-	0.610	0.584	0.625	-	-	0	-	0.00%
2010-06-25	0	0.167	0.165	0.172	0.163	0.167	570,000	93,410	0.1639	0.610	0.603	0.628	0.595	0.610	156,051	0.5986	0.00%
2010-06-24	0	0.167	0.163	0.172	-	-	0	0	-	0.610	0.595	0.628	-	-	0	-	0.00%
2010-06-23	0	0.167	0.167	0.169	0.162	0.164	130,000	21,300	0.1638	0.610	0.610	0.617	0.592	0.599	35,591	0.5985	0.00%
2010-06-22	0	0.167	0.167	0.173	0.165	0.175	450,000	74,930	0.1665	0.610	0.610	0.632	0.603	0.639	123,198	0.6082	1.21%
2010-06-21	0	0.165	0.165	0.170	0.165	0.170	350,000	58,940	0.1684	0.603	0.603	0.621	0.603	0.621	95,821	0.6151	0.00%
2010-06-18	0	0.165	0.165	0.169	0.160	0.163	260,000	41,760	0.1606	0.603	0.603	0.617	0.584	0.595	71,181	0.5867	-2.37%
2010-06-17	0	0.169	0.169	0.177	0.168	0.169	170,000	28,600	0.1682	0.617	0.617	0.647	0.614	0.617	46,542	0.6145	3.68%
2010-06-15	0	0.163	0.163	0.175	0.162	0.173	830,000	141,740	0.1708	0.595	0.595	0.639	0.592	0.632	227,232	0.6238	-3.55%
2010-06-14	0	0.169	0.163	0.170	0.168	0.169	300,000	50,620	0.1687	0.617	0.595	0.621	0.614	0.617	82,132	0.6163	1.81%
2010-06-11	0	0.166	0.161	0.169	0.166	0.167	340,000	56,580	0.1664	0.606	0.588	0.617	0.606	0.610	93,083	0.6078	-2.35%
2010-06-10	0	0.170	0.170	0.173	0.168	0.170	200,000	33,630	0.1682	0.621	0.621	0.632	0.614	0.621	54,755	0.6142	-2.30%
2010-06-09	0	0.174	0.169	0.174	0.167	0.174	470,000	80,090	0.1704	0.636	0.617	0.636	0.610	0.636	128,674	0.6224	1.16%
2010-06-08	0	0.172	0.166	0.172	0.164	0.173	200,000	34,080	0.1704	0.628	0.606	0.628	0.599	0.632	54,755	0.6224	2.38%
2010-06-07	0	0.168	0.168	0.174	0.167	0.168	150,000	25,180	0.1679	0.614	0.614	0.636	0.610	0.614	41,066	0.6132	-1.18%
2010-06-04	0	0.170	0.167	0.178	0.170	0.170	20,000	3,480	0.1740	0.621	0.610	0.650	0.621	0.621	5,475	0.6356	0.00%
2010-06-03	0	0.170	0.170	0.175	0.166	0.166	40,000	6,640	0.1660	0.621	0.621	0.639	0.606	0.606	10,951	0.6063	-2.30%
2010-06-02	0	0.174	0.167	0.175	0.167	0.179	650,000	111,410	0.1714	0.636	0.610	0.639	0.610	0.654	177,953	0.6261	-2.79%
2010-06-01	0	0.179	0.173	0.180	0.173	0.179	180,000	32,040	0.1780	0.654	0.632	0.657	0.632	0.654	49,279	0.6502	0.56%
2010-05-31	0	0.178	0.178	0.181	0.173	0.178	620,000	108,460	0.1749	0.650	0.650	0.661	0.632	0.650	169,740	0.6390	-2.73%
2010-05-28	0	0.183	0.182	0.189	0.180	0.190	950,000	174,240	0.1834	0.668	0.665	0.690	0.657	0.694	260,085	0.6699	-3.68%
2010-05-27	0	0.190	0.181	0.198	0.175	0.190	1,000,000	183,550	0.1836	0.694	0.661	0.723	0.639	0.694	273,774	0.6704	3.83%
2010-05-26	0	0.183	0.183	0.196	0.180	0.180	200,000	36,000	0.1800	0.668	0.668	0.716	0.657	0.657	54,755	0.6575	1.67%
2010-05-25	0	0.180	0.180	0.185	0.180	0.182	1,240,000	223,600	0.1803	0.657	0.657	0.676	0.657	0.665	339,479	0.6587	-2.70%
2010-05-24	0	0.185	0.180	0.189	0.180	0.192	2,210,000	418,590	0.1894	0.676	0.657	0.690	0.657	0.701	605,040	0.6918	2.78%
2010-05-20	0	0.180	0.170	0.184	0.163	0.190	2,660,000	468,550	0.1761	0.657	0.621	0.672	0.595	0.694	728,238	0.6434	-3.23%
2010-05-19	0	0.186	0.185	0.194	0.186	0.200	770,000	150,840	0.1959	0.679	0.676	0.709	0.679	0.731	210,806	0.7155	-4.62%
2010-05-18	0	0.195	0.190	0.202	0.181	0.198	3,200,000	616,730	0.1927	0.712	0.694	0.738	0.661	0.723	876,075	0.7040	-2.99%
2010-05-17	0	0.201	0.199	0.205	0.187	0.215	1,750,000	355,320	0.2030	0.734	0.727	0.749	0.683	0.785	479,104	0.7416	-2.90%
2010-05-14	0	0.207	0.210	0.212	0.200	0.240	19,830,000	4,402,250	0.2220	0.756	0.767	0.774	0.731	0.877	5,428,930	0.8109	5.61%
2010-05-13	0	0.196	0.193	0.199	0.183	0.196	740,000	138,820	0.1876	0.716	0.705	0.727	0.668	0.716	202,592	0.6852	5.38%
2010-05-12	0	0.186	0.183	0.187	0.182	0.201	1,980,000	372,760	0.1883	0.679	0.668	0.683	0.665	0.734	542,072	0.6877	5.68%
2010-05-11	0	0.176	0.176	0.179	0.175	0.183	260,000	45,950	0.1767	0.643	0.643	0.654	0.639	0.668	71,181	0.6455	0.57%
2010-05-10	0	0.175	0.175	0.181	0.173	0.200	1,020,000	182,620	0.1790	0.639	0.639	0.661	0.632	0.731	279,249	0.6540	-2.78%
2010-05-07	0	0.180	0.172	0.180	0.170	0.182	3,170,000	550,540	0.1737	0.657	0.628	0.657	0.621	0.665	867,862	0.6344	-4.26%
2010-05-06	0	0.188	0.180	0.194	0.188	0.200	1,710,000	328,050	0.1918	0.687	0.657	0.709	0.687	0.731	468,153	0.7007	-7.39%
2010-05-05	0	0.203	0.204	0.208	0.197	0.205	1,410,000	285,460	0.2025	0.741	0.745	0.760	0.720	0.749	386,021	0.7395	-5.58%
2010-05-04	0	0.215	0.204	0.216	0.201	0.222	2,860,000	608,240	0.2127	0.785	0.745	0.789	0.734	0.811	782,992	0.7768	0.47%
2010-05-03	0	0.214	0.212	0.217	0.200	0.247	10,840,000	2,449,360	0.2260	0.782	0.774	0.793	0.731	0.902	2,967,706	0.8253	1.90%
2010-04-30	0	0.210	0.208	0.210	0.190	0.210	8,050,000	1,636,910	0.2033	0.767	0.760	0.767	0.694	0.767	2,203,877	0.7427	-3.67%
2010-04-29	0	0.218	0.219	0.222	0.218	0.270	44,290,000	10,796,530	0.2438	0.796	0.800	0.811	0.796	0.986	12,125,432	0.8904	0.00%
2010-04-28	0	0.218	0.213	0.215	0.168	0.238	53,720,000	11,187,670	0.2083	0.796	0.778	0.785	0.614	0.869	14,707,117	0.7607	37.97%
2010-04-27	0	0.158	0.151	0.168	0.151	0.158	380,000	59,260	0.1559	0.577	0.552	0.614	0.552	0.577	104,034	0.5696	0.00%
2010-04-26	0	0.158	0.148	0.160	0.157	0.158	500,000	78,940	0.1579	0.577	0.541	0.584	0.573	0.577	136,887	0.5767	5.33%
2010-04-23	0	0.150	0.143	0.157	0.150	0.150	40,000	6,000	0.1500	0.548	0.522	0.573	0.548	0.548	10,951	0.5479	4.90%
2010-04-22	0	0.143	0.143	0.157	0.141	0.141	100,000	14,100	0.1410	0.522	0.522	0.573	0.515	0.515	27,377	0.5150	-4.67%
2010-04-21	0	0.150	0.144	0.152	0.150	0.152	230,000	34,720	0.1510	0.548	0.526	0.555	0.548	0.555	62,968	0.5514	4.17%
2010-04-20	0	0.144	0.144	0.153	0.142	0.142	30,000	4,260	0.1420	0.526	0.526	0.559	0.519	0.519	8,213	0.5187	0.00%
2010-04-19	0	0.144	0.144	0.152	0.144	0.152	50,000	7,500	0.1500	0.526	0.526	0.555	0.526	0.555	13,689	0.5479	-5.88%
2010-04-16	0	0.153	0.153	0.156	0.153	0.159	210,000	33,030	0.1573	0.559	0.559	0.570	0.559	0.581	57,492	0.5745	4.79%
2010-04-15	0	0.146	0.146	0.153	0.142	0.146	480,000	68,570	0.1429	0.533	0.533	0.559	0.519	0.533	131,411	0.5218	0.69%
2010-04-14	0	0.145	0.145	0.149	0.141	0.149	330,000	47,770	0.1448	0.530	0.530	0.544	0.515	0.544	90,345	0.5287	-3.33%
2010-04-13	0	0.150	0.141	0.160	0.150	0.150	40,000	6,000	0.1500	0.548	0.515	0.584	0.548	0.548	10,951	0.5479	3.45%
2010-04-12	0	0.145	0.145	0.164	0.140	0.140	10,000	1,400	0.1400	0.530	0.530	0.599	0.511	0.511	2,738	0.5114	-0.68%
2010-04-09	0	0.146	0.146	0.164	0.140	0.145	50,000	7,200	0.1440	0.533	0.533	0.599	0.511	0.530	13,689	0.5260	0.69%
2010-04-08	0	0.145	0.139	0.165	0.145	0.145	200,000	29,000	0.1450	0.530	0.508	0.603	0.530	0.530	54,755	0.5296	0.00%
2010-04-07	0	0.145	0.145	0.151	0.138	0.144	480,000	66,910	0.1394	0.530	0.530	0.552	0.504	0.526	131,411	0.5092	0.00%
2010-04-01	0	0.145	0.141	0.152	-	-	0	0	-	0.530	0.515	0.555	-	-	0	-	0.00%
2010-03-31	0	0.145	0.145	0.154	0.141	0.141	120,000	16,920	0.1410	0.530	0.530	0.563	0.515	0.515	32,853	0.5150	-2.03%
2010-03-30	0	0.148	0.145	0.157	0.141	0.157	400,000	57,300	0.1433	0.541	0.530	0.573	0.515	0.573	109,509	0.5232	1.37%
2010-03-29	0	0.146	0.140	0.164	-	-	0	0	-	0.533	0.511	0.599	-	-	0	-	0.00%
2010-03-26	0	0.146	0.141	0.159	-	-	0	0	-	0.533	0.515	0.581	-	-	0	-	0.00%
2010-03-25	0	0.146	0.136	0.159	-	-	0	0	-	0.533	0.497	0.581	-	-	0	-	0.00%
2010-03-24	0	0.146	0.140	0.152	-	-	10,000	1,510	0.1510	0.533	0.511	0.555	-	-	2,738	0.5516	0.00%
2010-03-23	0	0.146	0.138	0.155	-	-	0	0	-	0.533	0.504	0.566	-	-	0	-	0.00%
2010-03-22	0	0.146	0.141	0.155	-	-	0	0	-	0.533	0.515	0.566	-	-	0	-	0.00%
2010-03-19	0	0.146	0.141	0.155	-	-	0	0	-	0.533	0.515	0.566	-	-	0	-	0.00%
2010-03-18	0	0.146	0.141	0.158	-	-	0	0	-	0.533	0.515	0.577	-	-	0	-	0.00%
2010-03-17	0	0.146	0.141	0.159	-	-	0	0	-	0.533	0.515	0.581	-	-	0	-	0.00%
2010-03-16	0	0.146	0.141	0.153	-	-	0	0	-	0.533	0.515	0.559	-	-	0	-	0.00%
2010-03-15	0	0.146	0.138	0.155	-	-	10,000	1,440	0.1440	0.533	0.504	0.566	-	-	2,738	0.5260	0.00%
2010-03-12	0	0.146	0.146	0.155	-	-	0	0	-	0.533	0.533	0.566	-	-	0	-	0.69%
2010-03-11	0	0.145	0.142	0.154	0.145	0.145	40,000	5,800	0.1450	0.530	0.519	0.563	0.530	0.530	10,951	0.5296	0.00%
2010-03-10	0	0.145	0.136	0.160	-	-	0	0	-	0.530	0.497	0.584	-	-	0	-	0.00%
2010-03-09	0	0.145	0.143	0.150	0.136	0.145	40,000	5,530	0.1383	0.530	0.522	0.548	0.497	0.530	10,951	0.5050	-3.33%
2010-03-08	0	0.150	0.139	0.153	0.150	0.150	30,000	4,500	0.1500	0.548	0.508	0.559	0.548	0.548	8,213	0.5479	0.00%
2010-03-05	0	0.150	0.149	0.164	0.147	0.150	170,000	25,100	0.1476	0.548	0.544	0.599	0.537	0.548	46,542	0.5393	3.45%
2010-03-04	0	0.145	0.140	0.145	0.139	0.152	480,000	68,380	0.1425	0.530	0.511	0.530	0.508	0.555	131,411	0.5204	-4.61%
2010-03-03	0	0.152	0.151	0.168	0.151	0.152	500,000	75,790	0.1516	0.555	0.552	0.614	0.552	0.555	136,887	0.5537	0.00%
2010-03-02	0	0.152	0.140	0.153	0.152	0.152	300,000	45,600	0.1520	0.555	0.511	0.559	0.555	0.555	82,132	0.5552	-0.65%
2010-03-01	0	0.153	0.152	0.159	0.143	0.153	120,000	17,860	0.1488	0.559	0.555	0.581	0.522	0.559	32,853	0.5436	-7.83%
2010-02-26	0	0.166	0.149	0.168	0.166	0.168	520,000	86,600	0.1665	0.606	0.544	0.614	0.606	0.614	142,362	0.6083	-1.19%
2010-02-25	0	0.168	0.159	0.168	0.149	0.168	1,060,000	173,600	0.1638	0.614	0.581	0.614	0.544	0.614	290,200	0.5982	22.63%
2010-02-24	0	0.137	0.137	0.159	0.137	0.146	220,000	31,940	0.1452	0.500	0.500	0.581	0.500	0.533	60,230	0.5303	-5.52%
2010-02-23	0	0.145	0.132	0.159	-	-	0	0	-	0.530	0.482	0.581	-	-	0	-	0.00%
2010-02-22	0	0.145	0.132	0.149	-	-	0	0	-	0.530	0.482	0.544	-	-	0	-	0.00%
2010-02-19	0	0.145	0.133	0.154	-	-	0	0	-	0.530	0.486	0.563	-	-	0	-	0.00%
2010-02-18	0	0.145	0.145	0.160	-	-	0	0	-	0.530	0.530	0.584	-	-	0	-	0.00%
2010-02-17	0	0.145	0.137	0.164	-	-	0	0	-	0.530	0.500	0.599	-	-	0	-	0.00%
2010-02-12	0	0.145	0.134	0.159	-	-	0	0	-	0.530	0.489	0.581	-	-	0	-	0.00%
2010-02-11	0	0.145	0.131	0.159	-	-	0	0	-	0.530	0.478	0.581	-	-	0	-	0.00%
2010-02-10	0	0.145	0.138	0.159	-	-	0	0	-	0.530	0.504	0.581	-	-	0	-	0.00%
2010-02-09	0	0.145	0.123	0.157	-	-	0	0	-	0.530	0.449	0.573	-	-	0	-	0.00%
2010-02-08	0	0.145	0.131	0.159	-	-	0	0	-	0.530	0.478	0.581	-	-	0	-	0.00%
2010-02-05	0	0.145	0.132	0.160	0.136	0.145	60,000	8,610	0.1435	0.530	0.482	0.584	0.497	0.530	16,426	0.5242	0.00%
2010-02-04	0	0.145	0.145	0.159	0.134	0.145	500,000	69,470	0.1389	0.530	0.530	0.581	0.489	0.530	136,887	0.5075	-3.33%
2010-02-03	0	0.150	0.143	0.160	0.150	0.150	60,000	9,000	0.1500	0.548	0.522	0.584	0.548	0.548	16,426	0.5479	0.00%
2010-02-02	0	0.150	0.150	0.161	0.142	0.145	130,000	18,550	0.1427	0.548	0.548	0.588	0.519	0.530	35,591	0.5212	-8.54%
2010-02-01	0	0.164	0.144	0.164	-	-	0	0	-	0.599	0.526	0.599	-	-	0	-	0.00%
2010-01-29	0	0.164	0.145	0.164	-	-	0	0	-	0.599	0.530	0.599	-	-	0	-	0.00%
2010-01-28	0	0.164	0.144	0.164	-	-	0	0	-	0.599	0.526	0.599	-	-	0	-	-0.61%
2010-01-27	0	0.165	0.149	0.165	-	-	0	0	-	0.603	0.544	0.603	-	-	0	-	0.00%
2010-01-26	0	0.165	0.148	0.167	0.165	0.165	30,000	4,950	0.1650	0.603	0.541	0.610	0.603	0.603	8,213	0.6027	-1.20%
2010-01-25	0	0.167	0.148	0.168	0.139	0.167	540,000	84,130	0.1558	0.610	0.541	0.614	0.508	0.610	147,838	0.5691	3.09%
2010-01-22	0	0.162	0.150	0.162	0.162	0.162	300,000	48,600	0.1620	0.592	0.548	0.592	0.592	0.592	82,132	0.5917	-1.82%
2010-01-21	0	0.165	0.152	0.167	0.165	0.165	50,000	8,250	0.1650	0.603	0.555	0.610	0.603	0.603	13,689	0.6027	-1.20%
2010-01-20	0	0.167	0.154	0.168	0.162	0.167	310,000	51,280	0.1654	0.610	0.563	0.614	0.592	0.610	84,870	0.6042	0.00%
2010-01-19	0	0.167	0.151	0.167	0.168	0.168	360,000	60,480	0.1680	0.610	0.552	0.610	0.614	0.614	98,558	0.6136	0.60%
2010-01-18	0	0.166	0.156	0.166	-	-	0	0	-	0.606	0.570	0.606	-	-	0	-	0.00%
2010-01-15	0	0.166	0.157	0.166	0.157	0.167	790,000	125,780	0.1592	0.606	0.573	0.606	0.573	0.610	216,281	0.5816	7.10%
2010-01-14	0	0.155	0.155	0.168	0.154	0.154	100,000	15,400	0.1540	0.566	0.566	0.614	0.563	0.563	27,377	0.5625	-2.52%
2010-01-13	0	0.159	0.154	0.166	0.159	0.172	420,000	66,980	0.1595	0.581	0.563	0.606	0.581	0.628	114,985	0.5825	-2.45%
2010-01-12	0	0.163	0.163	0.172	0.163	0.166	610,000	100,730	0.1651	0.595	0.595	0.628	0.595	0.606	167,002	0.6032	-2.40%
2010-01-11	0	0.167	0.158	0.167	0.153	0.168	380,000	60,340	0.1588	0.610	0.577	0.610	0.559	0.614	104,034	0.5800	11.33%
2010-01-08	0	0.150	0.150	0.157	0.148	0.160	1,070,000	165,200	0.1544	0.548	0.548	0.573	0.541	0.584	292,938	0.5639	-5.06%
2010-01-07	0	0.158	0.150	0.160	0.146	0.158	290,000	44,170	0.1523	0.577	0.548	0.584	0.533	0.577	79,394	0.5563	-1.25%
2010-01-06	0	0.160	0.146	0.163	-	-	0	0	-	0.584	0.533	0.595	-	-	0	-	0.00%
2010-01-05	0	0.160	0.146	0.160	-	-	0	0	-	0.584	0.533	0.584	-	-	0	-	-3.03%
2010-01-04	0	0.165	0.126	0.165	-	-	0	0	-	0.603	0.460	0.603	-	-	0	-	-2.37%
2009-12-31	0	0.169	0.126	0.169	0.179	0.179	30,000	5,370	0.1790	0.617	0.460	0.617	0.654	0.654	8,213	0.6538	2.42%
2009-12-30	0	0.165	0.135	0.165	-	-	0	0	-	0.603	0.493	0.603	-	-	0	-	0.00%
2009-12-29	0	0.165	0.132	0.165	-	-	0	0	-	0.603	0.482	0.603	-	-	0	-	-2.94%
2009-12-28	0	0.170	0.170	0.174	-	-	0	0	-	0.621	0.621	0.636	-	-	0	-	21.43%
2009-12-24	0	0.140	0.131	0.174	-	-	0	0	-	0.511	0.478	0.636	-	-	0	-	0.00%
2009-12-23	0	0.140	0.124	0.179	-	-	0	0	-	0.511	0.453	0.654	-	-	0	-	0.00%
2009-12-22	0	0.140	0.124	0.174	-	-	0	0	-	0.511	0.453	0.636	-	-	0	-	0.00%
2009-12-21	0	0.140	0.126	0.144	0.140	0.140	40,000	5,600	0.1400	0.511	0.460	0.526	0.511	0.511	10,951	0.5114	-2.78%
2009-12-18	0	0.144	0.160	0.170	-	-	0	0	-	0.526	0.584	0.621	-	-	0	-	0.00%
2009-12-17	0	0.144	0.131	0.165	-	-	0	0	-	0.526	0.478	0.603	-	-	0	-	0.00%
2009-12-16	0	0.144	0.136	0.165	-	-	0	0	-	0.526	0.497	0.603	-	-	0	-	0.00%
2009-12-15	0	0.144	0.144	0.160	0.144	0.144	50,000	7,200	0.1440	0.526	0.526	0.584	0.526	0.526	13,689	0.5260	-2.04%
2009-12-14	0	0.147	0.144	0.155	-	-	0	0	-	0.537	0.526	0.566	-	-	0	-	0.00%
2009-12-11	0	0.147	0.142	0.147	0.147	0.147	40,000	5,880	0.1470	0.537	0.519	0.537	0.537	0.537	10,951	0.5369	-2.00%
2009-12-10	0	0.150	0.142	0.150	0.151	0.151	200,000	30,200	0.1510	0.548	0.519	0.548	0.552	0.552	54,755	0.5516	-2.60%
2009-12-09	0	0.154	0.152	0.160	0.152	0.175	350,000	56,620	0.1618	0.563	0.555	0.584	0.555	0.639	95,821	0.5909	2.67%
2009-12-08	0	0.150	0.150	0.160	0.150	0.150	80,000	12,000	0.1500	0.548	0.548	0.584	0.548	0.548	21,902	0.5479	1.35%
2009-12-07	0	0.148	0.148	0.155	0.148	0.148	80,000	11,840	0.1480	0.541	0.541	0.566	0.541	0.541	21,902	0.5406	0.00%
2009-12-04	0	0.148	0.148	0.153	0.148	0.148	100,000	14,800	0.1480	0.541	0.541	0.559	0.541	0.541	27,377	0.5406	-1.33%
2009-12-03	0	0.150	0.144	0.155	-	-	0	0	-	0.548	0.526	0.566	-	-	0	-	0.00%
2009-12-02	0	0.150	0.141	0.150	-	-	0	0	-	0.548	0.515	0.548	-	-	0	-	0.00%
2009-12-01	0	0.150	0.142	0.156	0.148	0.150	240,000	35,850	0.1494	0.548	0.519	0.570	0.541	0.548	65,706	0.5456	1.35%
2009-11-30	0	0.148	0.143	0.150	0.148	0.148	210,000	31,080	0.1480	0.541	0.522	0.548	0.541	0.541	57,492	0.5406	0.00%
2009-11-27	0	0.148	0.145	0.146	0.146	0.148	160,000	23,520	0.1470	0.541	0.530	0.533	0.533	0.541	43,804	0.5369	-3.27%
2009-11-26	0	0.153	0.149	0.167	0.150	0.155	520,000	79,580	0.1530	0.559	0.544	0.610	0.548	0.566	142,362	0.5590	-4.37%
2009-11-25	0	0.160	0.157	0.165	0.153	0.166	550,000	87,400	0.1589	0.584	0.573	0.603	0.559	0.606	150,575	0.5804	-4.76%
2009-11-24	0	0.168	0.152	0.168	0.168	0.168	280,000	47,040	0.1680	0.614	0.555	0.614	0.614	0.614	76,657	0.6136	0.00%
2009-11-23	0	0.168	0.164	0.169	0.162	0.173	1,770,000	292,460	0.1652	0.614	0.599	0.617	0.592	0.632	484,579	0.6035	0.00%
2009-11-20	0	0.168	0.164	0.169	0.163	0.180	530,000	90,790	0.1713	0.614	0.599	0.617	0.595	0.657	145,100	0.6257	-5.62%
2009-11-19	0	0.178	0.165	0.178	0.160	0.185	3,230,000	550,860	0.1705	0.650	0.603	0.650	0.584	0.676	884,289	0.6229	19.46%
2009-11-18	0	0.149	0.145	0.155	0.149	0.158	400,000	61,430	0.1536	0.544	0.530	0.566	0.544	0.577	109,509	0.5610	2.76%
2009-11-17	0	0.145	0.140	0.150	0.145	0.145	100,000	14,500	0.1450	0.530	0.511	0.548	0.530	0.530	27,377	0.5296	0.00%
2009-11-16	0	0.145	0.141	0.165	0.145	0.145	100,000	14,500	0.1450	0.530	0.515	0.603	0.530	0.530	27,377	0.5296	-0.68%
2009-11-13	0	0.146	0.146	0.154	0.140	0.141	280,000	39,220	0.1401	0.533	0.533	0.563	0.511	0.515	76,657	0.5116	-0.68%
2009-11-12	0	0.147	0.145	0.155	0.147	0.155	830,000	127,570	0.1537	0.537	0.530	0.566	0.537	0.566	227,232	0.5614	5.00%
2009-11-11	0	0.140	0.139	0.145	0.140	0.141	540,000	76,290	0.1413	0.511	0.508	0.530	0.511	0.515	147,838	0.5160	-4.76%
2009-11-10	0	0.147	0.140	0.147	0.138	0.147	460,000	65,300	0.1420	0.537	0.511	0.537	0.504	0.537	125,936	0.5185	5.00%
2009-11-09	0	0.140	0.140	0.147	0.132	0.139	90,000	12,090	0.1343	0.511	0.511	0.537	0.482	0.508	24,640	0.4907	-1.41%
2009-11-06	0	0.142	0.136	0.150	0.142	0.142	490,000	69,080	0.1410	0.519	0.497	0.548	0.519	0.519	134,149	0.5149	6.77%
2009-11-05	0	0.133	0.131	0.145	-	-	0	0	-	0.486	0.478	0.530	-	-	0	-	0.00%
2009-11-04	0	0.133	0.130	0.150	-	-	0	0	-	0.486	0.475	0.548	-	-	0	-	0.00%
2009-11-03	0	0.133	0.126	0.150	-	-	0	0	-	0.486	0.460	0.548	-	-	0	-	0.00%
2009-11-02	0	0.133	0.133	0.143	0.126	0.126	160,000	20,540	0.1284	0.486	0.486	0.522	0.460	0.460	43,804	0.4689	-5.00%
2009-10-30	0	0.140	0.134	0.145	0.135	0.142	290,000	40,570	0.1399	0.511	0.489	0.530	0.493	0.519	79,394	0.5110	3.70%
2009-10-29	0	0.135	0.125	0.139	-	-	0	0	-	0.493	0.457	0.508	-	-	0	-	0.00%
2009-10-28	0	0.135	0.130	0.135	0.129	0.135	330,000	43,470	0.1317	0.493	0.475	0.493	0.471	0.493	90,345	0.4812	1.50%
2009-10-27	0	0.133	0.133	0.137	0.133	0.148	360,000	49,550	0.1376	0.486	0.486	0.500	0.486	0.541	98,558	0.5027	-1.48%
2009-10-23	0	0.135	0.132	0.148	0.135	0.135	60,000	8,100	0.1350	0.493	0.482	0.541	0.493	0.493	16,426	0.4931	1.50%
2009-10-22	0	0.133	0.131	0.149	-	-	0	0	-	0.486	0.478	0.544	-	-	0	-	0.00%
2009-10-21	0	0.133	0.130	0.135	0.128	0.136	480,000	63,710	0.1327	0.486	0.475	0.493	0.468	0.497	131,411	0.4848	-1.48%
2009-10-20	0	0.135	0.131	0.148	0.126	0.139	320,000	42,150	0.1317	0.493	0.478	0.541	0.460	0.508	87,608	0.4811	-2.88%
2009-10-19	0	0.139	0.139	0.149	0.131	0.131	200,000	26,200	0.1310	0.508	0.508	0.544	0.478	0.478	54,755	0.4785	0.72%
2009-10-16	0	0.138	0.137	0.149	0.131	0.138	540,000	72,270	0.1338	0.504	0.500	0.544	0.478	0.504	147,838	0.4888	-1.43%
2009-10-15	0	0.140	0.135	0.145	0.133	0.140	150,000	20,070	0.1338	0.511	0.493	0.530	0.486	0.511	41,066	0.4887	-5.41%
2009-10-14	0	0.148	0.148	0.149	-	-	250,000	37,000	0.1480	0.541	0.541	0.544	-	-	68,443	0.5406	5.71%
2009-10-13	0	0.140	0.140	0.149	0.140	0.140	80,000	11,200	0.1400	0.511	0.511	0.544	0.511	0.511	21,902	0.5114	0.00%
2009-10-12	0	0.140	0.140	0.150	-	-	0	0	-	0.511	0.511	0.548	-	-	0	-	6.87%
2009-10-09	0	0.131	0.130	0.131	-	-	0	0	-	0.478	0.475	0.478	-	-	0	-	-12.08%
2009-10-08	0	0.149	0.141	0.149	-	-	250,000	37,000	0.1480	0.544	0.515	0.544	-	-	68,443	0.5406	-0.67%
2009-10-07	0	0.150	0.132	0.150	-	-	0	0	-	0.548	0.482	0.548	-	-	0	-	-0.66%
2009-10-06	0	0.151	0.131	0.151	0.151	0.151	10,000	1,510	0.1510	0.552	0.478	0.552	0.552	0.552	2,738	0.5516	4.14%
2009-10-05	0	0.145	0.129	0.145	-	-	0	0	-	0.530	0.471	0.530	-	-	0	-	-0.68%
2009-10-02	0	0.146	0.133	0.146	-	-	0	0	-	0.533	0.486	0.533	-	-	0	-	-0.68%
2009-09-30	0	0.147	0.147	0.148	-	-	0	0	-	0.537	0.537	0.541	-	-	0	-	5.00%
2009-09-29	0	0.140	0.133	0.149	-	-	0	0	-	0.511	0.486	0.544	-	-	0	-	0.00%
2009-09-28	0	0.140	0.140	0.144	0.135	0.135	50,000	6,750	0.1350	0.511	0.511	0.526	0.493	0.493	13,689	0.4931	-2.78%
2009-09-25	0	0.144	0.144	0.155	0.122	0.122	100,000	12,200	0.1220	0.526	0.526	0.566	0.446	0.446	27,377	0.4456	2.13%
2009-09-24	0	0.141	0.140	0.141	-	-	0	0	-	0.515	0.511	0.515	-	-	0	-	-2.08%
2009-09-23	0	0.144	0.141	0.144	-	-	0	0	-	0.526	0.515	0.526	-	-	0	-	-2.70%
2009-09-22	0	0.148	0.141	0.155	0.148	0.150	220,000	32,960	0.1498	0.541	0.515	0.566	0.541	0.548	60,230	0.5472	-0.67%
2009-09-21	0	0.149	0.141	0.150	0.149	0.149	330,000	49,170	0.1490	0.544	0.515	0.548	0.544	0.544	90,345	0.5442	-0.67%
2009-09-18	0	0.150	0.141	0.153	0.150	0.150	90,000	13,500	0.1500	0.548	0.515	0.559	0.548	0.548	24,640	0.5479	0.00%
2009-09-17	0	0.150	0.144	0.150	0.150	0.150	110,000	16,500	0.1500	0.548	0.526	0.548	0.548	0.548	30,115	0.5479	0.00%
2009-09-16	0	0.150	0.146	0.156	0.145	0.150	270,000	40,030	0.1483	0.548	0.533	0.570	0.530	0.548	73,919	0.5415	2.74%
2009-09-15	0	0.146	0.142	0.157	-	-	250,000	36,750	0.1470	0.533	0.519	0.573	-	-	68,443	0.5369	0.00%
2009-09-14	0	0.146	0.146	0.157	0.134	0.145	160,000	22,470	0.1404	0.533	0.533	0.573	0.489	0.530	43,804	0.5130	-1.35%
2009-09-11	0	0.148	0.146	0.152	0.148	0.163	160,000	24,920	0.1558	0.541	0.533	0.555	0.541	0.595	43,804	0.5689	-4.52%
2009-09-10	0	0.155	0.146	0.155	0.141	0.161	320,000	48,540	0.1517	0.566	0.533	0.566	0.515	0.588	87,608	0.5541	1.97%
2009-09-09	0	0.152	0.143	0.152	0.150	0.160	210,000	32,430	0.1544	0.555	0.522	0.555	0.548	0.584	57,492	0.5641	0.00%
2009-09-08	0	0.152	0.141	0.157	0.150	0.156	230,000	34,860	0.1516	0.555	0.515	0.573	0.548	0.570	62,968	0.5536	4.11%
2009-09-07	0	0.146	0.143	0.160	0.131	0.146	110,000	15,910	0.1446	0.533	0.522	0.584	0.478	0.533	30,115	0.5283	-5.81%
2009-09-04	0	0.155	0.140	0.156	0.131	0.155	980,000	132,450	0.1352	0.566	0.511	0.570	0.478	0.566	268,298	0.4937	7.64%
2009-09-03	0	0.144	0.142	0.157	-	-	0	0	-	0.526	0.519	0.573	-	-	0	-	0.00%
2009-09-02	0	0.144	0.141	0.156	0.134	0.158	170,000	24,850	0.1462	0.526	0.515	0.570	0.489	0.577	46,542	0.5339	-1.37%
2009-09-01	0	0.146	0.136	0.155	-	-	0	0	-	0.533	0.497	0.566	-	-	0	-	0.00%
2009-08-31	0	0.146	0.133	0.159	-	-	0	0	-	0.533	0.486	0.581	-	-	0	-	0.00%
2009-08-28	0	0.146	0.141	0.159	-	-	0	0	-	0.533	0.515	0.581	-	-	0	-	-0.00%
2009-08-27	0	0.147	0.134	0.164	-	-	0	0	-	0.533	0.486	0.595	-	-	0	-	0.00%
2009-08-26	0	0.147	0.142	0.164	-	-	250,000	36,750	0.1470	0.533	0.515	0.595	-	-	68,912	0.5333	0.00%
2009-08-25	0	0.147	0.144	0.150	0.147	0.147	200,000	29,400	0.1470	0.533	0.522	0.544	0.533	0.533	55,130	0.5333	0.00%
2009-08-24	0	0.147	0.141	0.153	-	-	0	0	-	0.533	0.512	0.555	-	-	0	-	0.00%
2009-08-21	0	0.147	0.138	0.159	-	-	0	0	-	0.533	0.501	0.577	-	-	0	-	0.00%
2009-08-20	0	0.147	0.147	0.164	0.141	0.141	300,000	43,550	0.1452	0.533	0.533	0.595	0.512	0.512	82,695	0.5266	1.38%
2009-08-19	0	0.145	0.140	0.159	0.139	0.147	210,000	29,630	0.1411	0.526	0.508	0.577	0.504	0.533	57,886	0.5119	-2.68%
2009-08-18	0	0.149	0.145	0.149	0.140	0.149	220,000	31,880	0.1449	0.541	0.526	0.541	0.508	0.541	60,643	0.5257	-0.67%
2009-08-17	0	0.150	0.140	0.154	-	-	0	0	-	0.544	0.508	0.559	-	-	0	-	0.00%
2009-08-14	0	0.150	0.150	0.158	0.149	0.150	90,000	13,460	0.1496	0.544	0.544	0.573	0.541	0.544	24,808	0.5426	-1.32%
2009-08-13	0	0.152	0.141	0.152	0.140	0.152	350,000	50,400	0.1440	0.551	0.512	0.551	0.508	0.551	96,477	0.5224	-0.65%
2009-08-12	0	0.153	0.140	0.168	-	-	0	0	-	0.555	0.508	0.609	-	-	0	-	0.00%
2009-08-11	0	0.153	0.135	0.159	-	-	0	0	-	0.555	0.490	0.577	-	-	0	-	0.00%
2009-08-10	0	0.153	0.140	0.159	-	-	0	0	-	0.555	0.508	0.577	-	-	0	-	0.00%
2009-08-07	0	0.153	0.151	0.158	0.151	0.155	290,000	44,400	0.1531	0.555	0.548	0.573	0.548	0.562	79,938	0.5554	-0.65%
2009-08-06	0	0.154	0.154	0.162	0.154	0.155	180,000	27,740	0.1541	0.559	0.559	0.588	0.559	0.562	49,617	0.5591	0.00%
2009-08-05	0	0.154	0.154	0.160	0.154	0.154	380,000	58,520	0.1540	0.559	0.559	0.580	0.559	0.559	104,747	0.5587	-1.28%
2009-08-04	0	0.156	0.154	0.158	0.154	0.158	1,160,000	181,960	0.1569	0.566	0.559	0.573	0.559	0.573	319,753	0.5691	1.30%
2009-08-03	0	0.154	0.152	0.160	0.154	0.154	100,000	15,400	0.1540	0.559	0.551	0.580	0.559	0.559	27,565	0.5587	-3.75%
2009-07-31	0	0.160	0.160	0.164	0.153	0.153	10,000	1,530	0.1530	0.580	0.580	0.595	0.555	0.555	2,756	0.5551	2.56%
2009-07-30	0	0.156	0.156	0.165	0.155	0.156	200,000	31,100	0.1555	0.566	0.566	0.599	0.562	0.566	55,130	0.5641	-2.50%
2009-07-29	0	0.160	0.159	0.160	0.149	0.160	1,910,000	298,740	0.1564	0.580	0.577	0.580	0.541	0.580	526,489	0.5674	2.56%
2009-07-28	0	0.156	0.155	0.165	-	-	0	0	-	0.566	0.562	0.599	-	-	0	-	0.00%
2009-07-27	0	0.156	0.152	0.160	0.156	0.160	1,190,000	188,400	0.1583	0.566	0.551	0.580	0.566	0.580	328,022	0.5744	-1.89%
2009-07-24	0	0.159	0.151	0.159	0.160	0.160	200,000	32,000	0.1600	0.577	0.548	0.577	0.580	0.580	55,130	0.5804	1.92%
2009-07-23	0	0.156	0.156	0.160	0.156	0.161	170,000	26,820	0.1578	0.566	0.566	0.580	0.566	0.584	46,860	0.5723	-1.27%
2009-07-22	0	0.158	0.158	0.161	0.155	0.162	1,010,000	159,940	0.1584	0.573	0.573	0.584	0.562	0.588	278,405	0.5745	0.00%
2009-07-21	0	0.158	0.155	0.158	0.150	0.158	800,000	122,960	0.1537	0.573	0.562	0.573	0.544	0.573	220,519	0.5576	0.00%
2009-07-20	0	0.158	0.155	0.160	0.150	0.160	2,060,000	319,230	0.1550	0.573	0.562	0.580	0.544	0.580	567,836	0.5622	-1.86%
2009-07-17	0	0.161	0.161	0.163	0.158	0.178	420,000	68,150	0.1623	0.584	0.584	0.591	0.573	0.646	115,772	0.5887	-0.62%
2009-07-16	0	0.162	0.155	0.170	0.156	0.175	850,000	134,520	0.1583	0.588	0.562	0.617	0.566	0.635	234,301	0.5741	-1.22%
2009-07-15	0	0.164	0.163	0.164	0.160	0.180	6,770,000	1,179,030	0.1742	0.595	0.591	0.595	0.580	0.653	1,866,142	0.6318	-5.75%
2009-07-14	0	0.174	0.172	0.175	0.151	0.175	4,900,000	849,750	0.1734	0.631	0.624	0.635	0.548	0.635	1,350,679	0.6291	16.00%
2009-07-13	0	0.150	0.150	0.163	0.150	0.184	550,000	89,150	0.1621	0.544	0.544	0.591	0.544	0.668	151,607	0.5880	-13.79%
2009-07-10	0	0.174	0.174	0.179	0.168	0.183	800,000	138,850	0.1736	0.631	0.631	0.649	0.609	0.664	220,519	0.6297	-4.92%
2009-07-09	0	0.183	0.183	0.184	0.150	0.193	6,930,000	1,230,240	0.1775	0.664	0.664	0.668	0.544	0.700	1,910,246	0.6440	28.87%
2009-07-08	0	0.142	0.136	0.150	-	-	0	0	-	0.515	0.493	0.544	-	-	0	-	0.00%
2009-07-07	0	0.142	0.142	0.149	0.132	0.139	1,000,000	138,150	0.1382	0.515	0.515	0.541	0.479	0.504	275,649	0.5012	-4.05%
2009-07-06	0	0.148	0.138	0.156	-	-	0	0	-	0.537	0.501	0.566	-	-	0	-	0.00%
2009-07-03	0	0.148	0.140	0.158	-	-	0	0	-	0.537	0.508	0.573	-	-	0	-	0.00%
2009-07-02	0	0.148	0.141	0.148	0.138	0.149	880,000	126,500	0.1438	0.537	0.512	0.537	0.501	0.541	242,571	0.5215	-10.84%
2009-06-30	0	0.166	0.145	0.166	0.150	0.166	160,000	24,160	0.1510	0.602	0.526	0.602	0.544	0.602	44,104	0.5478	0.00%
2009-06-29	0	0.166	0.144	0.166	0.132	0.166	430,000	63,650	0.1480	0.602	0.522	0.602	0.479	0.602	118,529	0.5370	10.67%
2009-06-26	0	0.150	0.141	0.150	0.149	0.150	1,110,000	166,420	0.1499	0.544	0.512	0.544	0.541	0.544	305,970	0.5439	0.00%
2009-06-25	0	0.150	0.142	0.150	0.135	0.150	520,000	71,500	0.1375	0.544	0.515	0.544	0.490	0.544	143,337	0.4988	-0.66%
2009-06-24	0	0.151	0.135	0.151	0.150	0.152	320,000	48,030	0.1501	0.548	0.490	0.548	0.544	0.551	88,208	0.5445	-1.95%
2009-06-23	0	0.154	0.140	0.154	-	-	0	0	-	0.559	0.508	0.559	-	-	0	-	-1.28%
2009-06-22	0	0.156	0.146	0.156	-	-	0	0	-	0.566	0.530	0.566	-	-	0	-	-0.64%
2009-06-19	0	0.157	0.150	0.157	0.157	0.164	50,000	7,920	0.1584	0.570	0.544	0.570	0.570	0.595	13,782	0.5746	0.64%
2009-06-18	0	0.156	0.152	0.156	0.151	0.157	380,000	57,440	0.1512	0.566	0.551	0.566	0.548	0.570	104,747	0.5484	-0.64%
2009-06-17	0	0.157	0.158	0.159	0.156	0.158	560,000	87,970	0.1571	0.570	0.573	0.577	0.566	0.573	154,363	0.5699	1.95%
2009-06-16	0	0.154	0.154	0.156	0.150	0.160	1,580,000	243,460	0.1541	0.559	0.559	0.566	0.544	0.580	435,525	0.5590	-9.41%
2009-06-15	0	0.170	0.170	0.177	0.165	0.168	230,000	38,130	0.1658	0.617	0.617	0.642	0.599	0.609	63,399	0.6014	-4.49%
2009-06-12	0	0.178	0.170	0.178	0.169	0.185	1,150,000	199,230	0.1732	0.646	0.617	0.646	0.613	0.671	316,996	0.6285	-1.11%
2009-06-11	0	0.180	0.180	0.184	0.165	0.184	200,000	35,610	0.1781	0.653	0.653	0.668	0.599	0.668	55,130	0.6459	-3.23%
2009-06-10	0	0.186	0.186	0.189	0.178	0.195	2,570,000	480,390	0.1869	0.675	0.675	0.686	0.646	0.707	708,417	0.6781	-1.06%
2009-06-09	0	0.188	0.180	0.188	0.155	0.188	6,140,000	1,074,690	0.1750	0.682	0.653	0.682	0.562	0.682	1,692,483	0.6350	17.50%
2009-06-08	0	0.160	0.160	0.164	0.150	0.165	3,690,000	585,380	0.1586	0.580	0.580	0.595	0.544	0.599	1,017,144	0.5755	5.26%
2009-06-05	0	0.152	0.146	0.152	0.150	0.153	560,000	85,500	0.1527	0.551	0.530	0.551	0.544	0.555	154,363	0.5539	4.11%
2009-06-04	0	0.146	0.145	0.150	0.146	0.152	710,000	104,560	0.1473	0.530	0.526	0.544	0.530	0.551	195,711	0.5343	-3.31%
2009-06-03	0	0.151	0.147	0.151	0.150	0.153	600,000	91,480	0.1525	0.548	0.533	0.548	0.544	0.555	165,389	0.5531	0.67%
2009-06-02	0	0.150	0.146	0.153	0.150	0.153	580,000	87,840	0.1514	0.544	0.530	0.555	0.544	0.555	159,876	0.5494	0.67%
2009-06-01	0	0.149	0.146	0.149	0.143	0.150	1,170,000	174,560	0.1492	0.541	0.530	0.541	0.519	0.544	322,509	0.5413	-0.67%
2009-05-29	0	0.150	0.147	0.150	0.149	0.150	510,000	76,420	0.1498	0.544	0.533	0.544	0.541	0.544	140,581	0.5436	0.67%
2009-05-27	0	0.149	0.149	0.150	0.149	0.149	380,000	56,620	0.1490	0.541	0.541	0.544	0.541	0.541	104,747	0.5405	1.36%
2009-05-26	0	0.147	0.143	0.148	0.147	0.158	1,470,000	220,730	0.1502	0.533	0.519	0.537	0.533	0.573	405,204	0.5447	-6.96%
2009-05-25	0	0.158	0.152	0.158	0.155	0.162	1,430,000	222,840	0.1558	0.573	0.551	0.573	0.562	0.588	394,178	0.5653	-1.25%
2009-05-22	0	0.160	0.156	0.160	0.160	0.165	1,280,000	206,240	0.1611	0.580	0.566	0.580	0.580	0.599	352,830	0.5845	-5.33%
2009-05-21	0	0.169	0.161	0.169	0.155	0.170	730,000	121,730	0.1668	0.613	0.584	0.613	0.562	0.617	201,224	0.6049	-0.59%
2009-05-20	0	0.170	0.161	0.180	0.170	0.170	300,000	51,000	0.1700	0.617	0.584	0.653	0.617	0.617	82,695	0.6167	0.00%
2009-05-19	0	0.170	0.170	0.175	0.170	0.182	890,000	153,950	0.1730	0.617	0.617	0.635	0.617	0.660	245,327	0.6275	-3.41%
2009-05-18	0	0.176	0.175	0.181	0.176	0.183	2,470,000	445,740	0.1805	0.638	0.635	0.657	0.638	0.664	680,852	0.6547	-2.22%
2009-05-15	0	0.180	0.179	0.183	0.179	0.220	4,230,000	768,410	0.1817	0.653	0.649	0.664	0.649	0.798	1,165,994	0.6590	-25.93%
2009-05-14	0	0.243	0.144	0.203	0.162	0.250	200,000	40,030	0.2002	0.882	0.522	0.736	0.588	0.907	55,130	0.7261	35.00%
2009-05-13	0	0.180	0.162	0.180	0.125	0.180	490,000	68,350	0.1395	0.653	0.588	0.653	0.453	0.653	135,068	0.5060	38.46%
2009-05-12	0	0.130	0.126	0.140	0.125	0.130	200,000	25,400	0.1270	0.472	0.457	0.508	0.453	0.472	55,130	0.4607	8.33%
2009-05-11	0	0.120	0.120	0.135	0.120	0.120	10,000	1,200	0.1200	0.435	0.435	0.490	0.435	0.435	2,756	0.4353	0.00%
2009-05-08	0	0.120	0.115	0.135	0.120	0.120	200,000	24,000	0.1200	0.435	0.417	0.490	0.435	0.435	55,130	0.4353	-7.69%
2009-05-07	0	0.130	0.114	0.162	0.130	0.130	200,000	26,000	0.1300	0.472	0.414	0.588	0.472	0.472	55,130	0.4716	5.69%
2009-05-06	0	0.123	0.115	0.162	-	-	0	0	-	0.446	0.417	0.588	-	-	0	-	0.00%
2009-05-05	0	0.123	0.112	0.168	0.123	0.123	100,000	12,300	0.1230	0.446	0.406	0.609	0.446	0.446	27,565	0.4462	2.50%
2009-05-04	0	0.120	0.112	0.168	0.120	0.120	70,000	8,400	0.1200	0.435	0.406	0.609	0.435	0.435	19,295	0.4353	4.35%
2009-04-30	0	0.115	0.111	0.120	-	-	0	0	-	0.417	0.403	0.435	-	-	0	-	0.00%
2009-04-29	0	0.115	0.111	0.122	0.115	0.115	100,000	11,500	0.1150	0.417	0.403	0.443	0.417	0.417	27,565	0.4172	0.00%
2009-04-28	0	0.115	0.104	0.115	0.104	0.115	150,000	15,710	0.1047	0.417	0.377	0.417	0.377	0.417	41,347	0.3800	4.55%
2009-04-27	0	0.110	0.110	0.115	0.110	0.115	910,000	100,650	0.1106	0.399	0.399	0.417	0.399	0.417	250,840	0.4013	-14.73%
2009-04-24	0	0.129	0.103	0.129	-	-	0	0	-	0.468	0.374	0.468	-	-	0	-	-0.77%
2009-04-23	0	0.130	0.130	0.160	-	-	0	0	-	0.472	0.472	0.580	-	-	0	-	8.33%
2009-04-22	0	0.120	0.107	0.123	-	-	0	0	-	0.435	0.388	0.446	-	-	0	-	0.00%
2009-04-21	0	0.120	0.115	0.123	0.120	0.120	100,000	12,000	0.1200	0.435	0.417	0.446	0.435	0.435	27,565	0.4353	0.84%
2009-04-20	0	0.119	0.119	0.162	0.118	0.119	280,000	33,240	0.1187	0.432	0.432	0.588	0.428	0.432	77,182	0.4307	8.18%
2009-04-17	0	0.110	0.105	0.132	0.103	0.110	570,000	60,250	0.1057	0.399	0.381	0.479	0.374	0.399	157,120	0.3835	6.80%
2009-04-16	0	0.103	0.100	0.103	0.103	0.103	180,000	18,540	0.1030	0.374	0.363	0.374	0.374	0.374	49,617	0.3737	-1.90%
2009-04-15	0	0.105	0.101	0.105	0.099	0.105	180,000	18,240	0.1013	0.381	0.366	0.381	0.359	0.381	49,617	0.3676	0.96%
2009-04-14	0	0.104	0.100	0.104	0.104	0.105	250,000	26,080	0.1043	0.377	0.363	0.377	0.377	0.381	68,912	0.3785	0.00%
2009-04-09	0	0.104	0.100	0.104	0.100	0.104	200,000	20,080	0.1004	0.377	0.363	0.377	0.363	0.377	55,130	0.3642	4.00%
2009-04-08	0	0.100	0.100	0.105	0.100	0.100	60,000	6,000	0.1000	0.363	0.363	0.381	0.363	0.363	16,539	0.3628	-2.91%
2009-04-07	0	0.103	0.100	0.110	0.100	0.103	4,060,000	418,000	0.1030	0.374	0.363	0.399	0.363	0.374	1,119,134	0.3735	0.00%
2009-04-06	0	0.103	0.100	0.110	0.100	0.103	540,000	55,020	0.1019	0.374	0.363	0.399	0.363	0.374	148,850	0.3696	0.00%
2009-04-03	0	0.103	0.100	0.103	0.100	0.104	330,000	34,000	0.1030	0.374	0.363	0.374	0.363	0.377	90,964	0.3738	0.00%
2009-04-02	0	0.103	0.101	0.105	0.101	0.103	540,000	55,710	0.1032	0.374	0.366	0.381	0.366	0.374	148,850	0.3743	-0.96%
2009-04-01	0	0.104	0.099	0.105	0.104	0.104	300,000	31,200	0.1040	0.377	0.359	0.381	0.377	0.377	82,695	0.3773	-0.95%
2009-03-31	0	0.105	0.100	0.115	0.105	0.105	200,000	21,000	0.1050	0.381	0.363	0.417	0.381	0.381	55,130	0.3809	0.96%
2009-03-30	0	0.104	0.099	0.105	0.104	0.104	200,000	20,800	0.1040	0.377	0.359	0.381	0.377	0.377	55,130	0.3773	-0.95%
2009-03-27	0	0.105	0.099	0.105	0.103	0.105	880,000	91,350	0.1038	0.381	0.359	0.381	0.374	0.381	242,571	0.3766	5.00%
2009-03-26	0	0.100	0.100	0.125	0.100	0.101	430,000	43,250	0.1006	0.363	0.363	0.453	0.363	0.366	118,529	0.3649	1.01%
2009-03-25	0	0.099	0.098	0.115	0.099	0.099	280,000	27,720	0.0990	0.359	0.356	0.417	0.359	0.359	77,182	0.3592	-1.00%
2009-03-24	0	0.100	0.100	0.105	0.100	0.100	270,000	27,000	0.1000	0.363	0.363	0.381	0.363	0.363	74,425	0.3628	0.00%
2009-03-23	0	0.100	0.100	0.115	0.086	0.098	480,000	44,130	0.0919	0.363	0.363	0.417	0.312	0.356	132,311	0.3335	1.01%
2009-03-20	0	0.099	0.098	0.120	0.099	0.099	380,000	37,620	0.0990	0.359	0.356	0.435	0.359	0.359	104,747	0.3592	-1.00%
2009-03-19	0	0.100	0.100	0.125	0.100	0.100	450,000	45,000	0.1000	0.363	0.363	0.453	0.363	0.363	124,042	0.3628	-0.99%
2009-03-18	0	0.101	0.100	0.125	0.100	0.101	310,000	31,110	0.1004	0.366	0.363	0.453	0.363	0.366	85,451	0.3641	1.00%
2009-03-17	0	0.100	0.099	0.125	0.099	0.100	500,000	49,700	0.0994	0.363	0.359	0.453	0.359	0.363	137,824	0.3606	0.00%
2009-03-16	0	0.100	0.100	0.130	0.099	0.099	260,000	25,740	0.0990	0.363	0.363	0.472	0.359	0.359	71,669	0.3592	0.00%
2009-03-13	0	0.100	0.100	0.105	0.100	0.101	2,980,000	300,960	0.1010	0.363	0.363	0.381	0.363	0.366	821,433	0.3664	-0.99%
2009-03-12	0	0.101	0.097	0.101	0.100	0.101	3,300,000	330,300	0.1001	0.366	0.352	0.366	0.363	0.366	909,641	0.3631	0.00%
2009-03-11	0	0.101	0.095	0.148	0.100	0.101	3,140,000	316,080	0.1007	0.366	0.345	0.537	0.363	0.366	865,537	0.3652	1.00%
2009-03-10	0	0.100	0.097	0.103	0.100	0.100	3,000,000	300,000	0.1000	0.363	0.352	0.374	0.363	0.363	826,946	0.3628	-0.99%
2009-03-09	0	0.101	0.095	0.110	0.100	0.101	2,250,000	226,500	0.1007	0.366	0.345	0.399	0.363	0.366	620,210	0.3652	2.02%
2009-03-06	0	0.099	0.097	0.100	0.099	0.099	260,000	25,740	0.0990	0.359	0.352	0.363	0.359	0.359	71,669	0.3592	-1.00%
2009-03-05	0	0.100	0.097	0.101	0.097	0.100	430,000	42,700	0.0993	0.363	0.352	0.366	0.352	0.363	118,529	0.3602	-0.99%
2009-03-04	0	0.101	0.097	0.103	0.101	0.101	400,000	40,150	0.1004	0.366	0.352	0.374	0.366	0.366	110,259	0.3641	0.00%
2009-03-03	0	0.101	0.097	0.110	0.101	0.101	300,000	30,300	0.1010	0.366	0.352	0.399	0.366	0.366	82,695	0.3664	1.00%
2009-03-02	0	0.100	0.097	0.125	0.100	0.100	200,000	20,000	0.1000	0.363	0.352	0.453	0.363	0.363	55,130	0.3628	-2.91%
2009-02-27	0	0.103	0.097	0.103	0.103	0.103	150,000	15,450	0.1030	0.374	0.352	0.374	0.374	0.374	41,347	0.3737	1.98%
2009-02-26	0	0.101	0.098	0.104	0.101	0.101	400,000	40,400	0.1010	0.366	0.356	0.377	0.366	0.366	110,259	0.3664	-0.98%
2009-02-25	0	0.102	0.097	0.102	0.102	0.102	150,000	15,300	0.1020	0.370	0.352	0.370	0.370	0.370	41,347	0.3700	0.99%
2009-02-24	0	0.101	0.097	0.128	0.100	0.102	200,000	20,260	0.1013	0.366	0.352	0.464	0.363	0.370	55,130	0.3675	-2.88%
2009-02-23	0	0.104	0.098	0.104	0.104	0.105	130,000	13,590	0.1045	0.377	0.356	0.377	0.377	0.381	35,834	0.3792	1.96%
2009-02-20	0	0.102	0.098	0.102	0.102	0.102	160,000	16,320	0.1020	0.370	0.356	0.370	0.370	0.370	44,104	0.3700	-0.97%
2009-02-19	0	0.103	0.103	0.128	0.103	0.103	200,000	20,600	0.1030	0.374	0.374	0.464	0.374	0.374	55,130	0.3737	0.00%
2009-02-18	0	0.103	0.100	0.125	0.100	0.103	520,000	53,060	0.1020	0.374	0.363	0.453	0.363	0.374	143,337	0.3702	-1.90%
2009-02-17	0	0.105	0.100	0.132	0.105	0.105	430,000	45,150	0.1050	0.381	0.363	0.479	0.381	0.381	118,529	0.3809	-0.94%
2009-02-16	0	0.106	0.101	0.125	0.105	0.106	570,000	60,350	0.1059	0.385	0.366	0.453	0.381	0.385	157,120	0.3841	3.92%
2009-02-13	0	0.102	0.102	0.109	0.102	0.106	420,000	44,480	0.1059	0.370	0.370	0.395	0.370	0.385	115,772	0.3842	-1.92%
2009-02-12	0	0.104	0.101	0.107	0.104	0.104	250,000	26,000	0.1040	0.377	0.366	0.388	0.377	0.377	68,912	0.3773	-0.95%
2009-02-11	0	0.105	0.101	0.168	0.105	0.105	300,000	31,500	0.1050	0.381	0.366	0.609	0.381	0.381	82,695	0.3809	-1.87%
2009-02-10	0	0.107	0.102	0.121	0.105	0.107	350,000	36,950	0.1056	0.388	0.370	0.439	0.381	0.388	96,477	0.3830	-2.73%
2009-02-09	0	0.110	0.103	0.110	0.107	0.110	400,000	43,100	0.1078	0.399	0.374	0.399	0.388	0.399	110,259	0.3909	5.77%
2009-02-06	0	0.104	0.092	0.168	0.104	0.104	400,000	41,600	0.1040	0.377	0.334	0.609	0.377	0.377	110,259	0.3773	1.96%
2009-02-05	0	0.102	0.090	0.168	0.100	0.102	430,000	43,780	0.1018	0.370	0.327	0.609	0.363	0.370	118,529	0.3694	2.00%
2009-02-04	0	0.100	0.091	0.168	0.100	0.100	280,000	28,000	0.1000	0.363	0.330	0.609	0.363	0.363	77,182	0.3628	0.00%
2009-02-03	0	0.100	0.090	0.168	0.100	0.100	400,000	40,000	0.1000	0.363	0.327	0.609	0.363	0.363	110,259	0.3628	0.00%
2009-02-02	0	0.100	0.091	0.100	0.099	0.100	500,000	49,700	0.0994	0.363	0.330	0.363	0.359	0.363	137,824	0.3606	1.01%
2009-01-30	0	0.099	0.093	0.168	0.093	0.099	700,000	67,680	0.0967	0.359	0.337	0.609	0.337	0.359	192,954	0.3508	0.00%
2009-01-29	0	0.099	0.093	0.168	0.099	0.099	460,000	45,540	0.0990	0.359	0.337	0.609	0.359	0.359	126,798	0.3592	4.21%
2009-01-23	0	0.095	0.090	0.167	0.095	0.095	410,000	38,950	0.0950	0.345	0.327	0.606	0.345	0.345	113,016	0.3446	0.00%
2009-01-22	0	0.095	0.091	0.168	0.094	0.095	400,000	37,800	0.0945	0.345	0.330	0.609	0.341	0.345	110,259	0.3428	2.15%
2009-01-21	0	0.093	0.082	0.168	-	-	0	0	-	0.337	0.297	0.609	-	-	0	-	0.00%
2009-01-20	0	0.093	0.092	0.168	0.093	0.094	600,000	56,200	0.0937	0.337	0.334	0.609	0.337	0.341	165,389	0.3398	-2.11%
2009-01-19	0	0.095	0.091	0.168	0.095	0.095	550,000	52,250	0.0950	0.345	0.330	0.609	0.345	0.345	151,607	0.3446	-1.04%
2009-01-16	0	0.096	0.092	0.168	0.096	0.096	300,000	28,800	0.0960	0.348	0.334	0.609	0.348	0.348	82,695	0.3483	2.13%
2009-01-15	0	0.094	0.094	0.148	0.094	0.168	510,000	51,640	0.1013	0.341	0.341	0.537	0.341	0.609	140,581	0.3673	-4.08%
2009-01-14	0	0.098	0.091	0.180	0.098	0.098	460,000	45,080	0.0980	0.356	0.330	0.653	0.356	0.356	126,798	0.3555	1.03%
2009-01-13	0	0.097	0.090	0.108	0.096	0.097	410,000	39,590	0.0966	0.352	0.327	0.392	0.348	0.352	113,016	0.3503	2.11%
2009-01-12	0	0.095	0.091	0.245	0.095	0.095	470,000	44,650	0.0950	0.345	0.330	0.889	0.345	0.345	129,555	0.3446	-3.06%
2009-01-09	0	0.098	0.093	0.120	0.098	0.098	570,000	55,860	0.0980	0.356	0.337	0.435	0.356	0.356	157,120	0.3555	-2.00%
2009-01-08	0	0.100	0.090	0.108	0.094	0.100	420,000	39,920	0.0950	0.363	0.327	0.392	0.341	0.363	115,772	0.3448	2.04%
2009-01-07	0	0.098	0.097	0.110	0.098	0.100	640,000	63,560	0.0993	0.356	0.352	0.399	0.356	0.363	176,415	0.3603	-3.92%
2009-01-06	0	0.102	0.100	0.112	0.102	0.102	400,000	40,800	0.1020	0.370	0.363	0.406	0.370	0.370	110,259	0.3700	2.00%
2009-01-05	0	0.100	0.093	0.245	0.097	0.100	740,000	73,020	0.0987	0.363	0.337	0.889	0.352	0.363	203,980	0.3580	5.26%
2009-01-02	0	0.095	0.095	0.100	0.090	0.093	510,000	46,510	0.0912	0.345	0.345	0.363	0.327	0.337	140,581	0.3308	5.56%
2008-12-31	0	0.090	0.090	0.105	0.084	0.091	660,000	57,250	0.0867	0.327	0.327	0.381	0.305	0.330	181,928	0.3147	5.88%
2008-12-30	0	0.085	0.085	0.245	0.068	0.085	1,080,000	82,920	0.0768	0.308	0.308	0.889	0.247	0.308	297,701	0.2785	8.97%
2008-12-29	0	0.078	0.073	0.079	0.067	0.083	720,000	53,420	0.0742	0.283	0.265	0.287	0.243	0.301	198,467	0.2692	6.85%
2008-12-24	0	0.073	0.072	0.090	0.068	0.073	600,000	42,300	0.0705	0.265	0.261	0.327	0.247	0.265	165,389	0.2558	1.39%
2008-12-23	0	0.072	0.072	0.074	0.068	0.072	600,000	43,040	0.0717	0.261	0.261	0.268	0.247	0.261	165,389	0.2602	-2.70%
2008-12-22	0	0.074	0.073	0.094	0.067	0.074	740,000	53,780	0.0727	0.268	0.265	0.341	0.243	0.268	203,980	0.2637	-1.33%
2008-12-19	0	0.075	0.075	0.090	0.073	0.075	600,000	44,880	0.0748	0.272	0.272	0.327	0.265	0.272	165,389	0.2714	2.74%
2008-12-18	0	0.073	0.072	0.087	0.073	0.073	530,000	38,690	0.0730	0.265	0.261	0.316	0.265	0.265	146,094	0.2648	0.00%
2008-12-17	0	0.073	0.072	0.090	0.072	0.073	1,550,000	112,600	0.0726	0.265	0.261	0.327	0.261	0.265	427,256	0.2635	1.39%
2008-12-16	0	0.072	0.071	0.094	0.069	0.072	1,600,000	112,650	0.0704	0.261	0.258	0.341	0.250	0.261	441,038	0.2554	-2.70%
2008-12-15	0	0.074	0.074	0.094	0.072	0.075	1,720,000	126,640	0.0736	0.268	0.268	0.341	0.261	0.272	474,116	0.2671	0.00%
2008-12-12	0	0.074	0.073	0.095	0.072	0.074	1,550,000	114,180	0.0737	0.268	0.265	0.345	0.261	0.268	427,256	0.2672	-2.63%
2008-12-11	0	0.076	0.075	0.094	0.071	0.076	1,600,000	118,610	0.0741	0.276	0.272	0.341	0.258	0.276	441,038	0.2689	2.70%
2008-12-10	0	0.074	0.073	0.095	0.065	0.076	2,060,000	148,880	0.0723	0.268	0.265	0.345	0.236	0.276	567,836	0.2622	1.37%
2008-12-09	0	0.073	0.067	0.082	0.073	0.075	1,890,000	138,860	0.0735	0.265	0.243	0.297	0.265	0.272	520,976	0.2665	-3.95%
2008-12-08	0	0.076	0.076	0.249	0.070	0.076	1,500,000	109,980	0.0733	0.276	0.276	0.903	0.254	0.276	413,473	0.2660	4.11%
2008-12-05	0	0.073	0.072	0.245	0.067	0.075	1,280,000	91,600	0.0716	0.265	0.261	0.889	0.243	0.272	352,830	0.2596	0.00%
2008-12-04	0	0.073	0.069	0.245	0.068	0.073	1,440,000	101,040	0.0702	0.265	0.250	0.889	0.247	0.265	396,934	0.2546	4.29%
2008-12-03	0	0.070	0.069	0.245	0.067	0.070	1,700,000	118,020	0.0694	0.254	0.250	0.889	0.243	0.254	468,603	0.2519	2.94%
2008-12-02	0	0.068	0.066	0.245	0.065	0.069	1,700,000	115,240	0.0678	0.247	0.239	0.889	0.236	0.250	468,603	0.2459	-5.56%
2008-12-01	0	0.072	0.071	0.245	0.067	0.072	1,850,000	131,300	0.0710	0.261	0.258	0.889	0.243	0.261	509,950	0.2575	0.00%
2008-11-28	0	0.072	0.072	0.250	0.065	0.073	1,500,000	108,090	0.0721	0.261	0.261	0.907	0.236	0.265	413,473	0.2614	-2.70%
2008-11-27	0	0.074	0.074	0.190	0.074	0.074	1,510,000	111,740	0.0740	0.268	0.268	0.689	0.268	0.268	416,230	0.2685	1.37%
2008-11-26	0	0.073	0.073	0.250	0.070	0.090	1,710,000	127,230	0.0744	0.265	0.265	0.907	0.254	0.327	471,359	0.2699	1.39%
2008-11-25	0	0.072	0.072	0.089	0.069	0.072	3,920,000	275,440	0.0703	0.261	0.261	0.323	0.250	0.261	1,080,543	0.2549	4.35%
2008-11-24	0	0.069	0.068	0.089	0.069	0.069	2,150,000	149,850	0.0697	0.250	0.247	0.323	0.250	0.250	592,645	0.2528	0.00%
2008-11-21	0	0.069	0.069	0.245	0.065	0.090	1,300,000	90,670	0.0697	0.250	0.250	0.889	0.236	0.327	358,343	0.2530	-2.82%
2008-11-20	0	0.071	0.070	0.245	0.071	0.073	2,200,000	159,000	0.0723	0.258	0.254	0.889	0.258	0.265	606,427	0.2622	-2.74%
2008-11-19	0	0.073	0.072	0.090	0.072	0.073	1,650,000	119,850	0.0726	0.265	0.261	0.327	0.261	0.265	454,820	0.2635	2.82%
2008-11-18	0	0.071	0.071	0.245	0.071	0.072	1,200,000	85,800	0.0715	0.258	0.258	0.889	0.258	0.261	330,778	0.2594	-4.05%
2008-11-17	0	0.074	0.073	0.245	0.073	0.074	1,600,000	117,900	0.0737	0.268	0.265	0.889	0.265	0.268	441,038	0.2673	-2.63%
2008-11-14	0	0.076	0.075	0.245	0.071	0.076	1,510,000	110,920	0.0735	0.276	0.272	0.889	0.258	0.276	416,230	0.2665	1.33%
2008-11-13	0	0.075	0.075	0.245	0.073	0.074	1,630,000	119,420	0.0733	0.272	0.272	0.889	0.265	0.268	449,307	0.2658	0.00%
2008-11-12	0	0.075	0.075	0.125	0.071	0.075	1,730,000	126,580	0.0732	0.272	0.272	0.453	0.258	0.272	476,872	0.2654	2.74%
2008-11-11	0	0.073	0.073	0.245	0.071	0.071	160,000	11,360	0.0710	0.265	0.265	0.889	0.258	0.258	44,104	0.2576	-2.67%
2008-11-10	0	0.075	0.074	0.250	0.071	0.075	320,000	23,250	0.0727	0.272	0.268	0.907	0.258	0.272	88,208	0.2636	-5.06%
2008-11-07	0	0.079	0.079	0.101	0.075	0.080	1,400,000	107,640	0.0769	0.287	0.287	0.366	0.272	0.290	385,908	0.2789	-2.47%
2008-11-06	0	0.081	0.080	0.105	0.081	0.085	1,360,000	110,200	0.0810	0.294	0.290	0.381	0.294	0.308	374,882	0.2940	-4.71%
2008-11-05	0	0.085	0.084	0.195	0.080	0.090	1,310,000	109,280	0.0834	0.308	0.305	0.707	0.290	0.327	361,100	0.3026	6.25%
2008-11-04	0	0.080	0.080	0.195	0.080	0.083	1,200,000	97,590	0.0813	0.290	0.290	0.707	0.290	0.301	330,778	0.2950	-3.61%
2008-11-03	0	0.083	0.083	0.195	0.083	0.100	1,150,000	100,030	0.0870	0.301	0.301	0.707	0.301	0.363	316,996	0.3156	-7.78%
2008-10-31	0	0.090	0.081	0.195	0.082	0.090	1,690,000	140,500	0.0831	0.327	0.294	0.707	0.297	0.327	465,846	0.3016	8.43%
2008-10-30	0	0.083	0.082	0.100	0.081	0.083	1,250,000	102,320	0.0819	0.301	0.297	0.363	0.294	0.301	344,561	0.2970	2.47%
2008-10-29	0	0.081	0.080	0.100	0.081	0.081	1,690,000	141,390	0.0837	0.294	0.290	0.363	0.294	0.294	465,846	0.3035	1.25%
2008-10-28	0	0.080	0.079	0.100	0.080	0.081	1,160,000	93,490	0.0806	0.290	0.287	0.363	0.290	0.294	319,753	0.2924	0.00%
2008-10-27	0	0.080	0.080	0.087	0.080	0.087	2,740,000	229,000	0.0836	0.290	0.290	0.316	0.290	0.316	755,278	0.3032	-9.09%
2008-10-24	0	0.088	0.087	0.110	0.088	0.096	2,780,000	247,310	0.0890	0.319	0.316	0.399	0.319	0.348	766,304	0.3227	-7.37%
2008-10-23	0	0.095	0.094	0.109	0.090	0.095	2,340,000	220,530	0.0942	0.345	0.341	0.395	0.327	0.345	645,018	0.3419	-1.04%
2008-10-22	0	0.096	0.095	0.109	0.096	0.096	2,000,000	192,000	0.0960	0.348	0.345	0.395	0.348	0.348	551,297	0.3483	-2.04%
2008-10-21	0	0.098	0.098	0.109	-	-	0	0	-	0.356	0.356	0.395	-	-	0	-	3.16%
2008-10-20	0	0.095	0.095	0.104	0.094	0.094	300,000	28,200	0.0940	0.345	0.345	0.377	0.341	0.341	82,695	0.3410	-3.06%
2008-10-17	0	0.098	0.098	0.110	0.094	0.098	1,990,000	192,480	0.0967	0.356	0.356	0.399	0.341	0.356	548,541	0.3509	0.00%
2008-10-16	0	0.098	0.098	0.108	0.093	0.097	1,050,000	104,120	0.0992	0.356	0.356	0.392	0.337	0.352	289,431	0.3597	-3.92%
2008-10-15	0	0.102	0.102	0.133	0.102	0.103	770,000	78,840	0.1024	0.370	0.370	0.482	0.370	0.374	212,250	0.3714	-2.86%
2008-10-14	0	0.105	0.105	0.120	0.105	0.110	1,040,000	109,640	0.1054	0.381	0.381	0.435	0.381	0.399	286,675	0.3825	0.00%
2008-10-13	0	0.105	0.105	0.133	0.093	0.100	1,530,000	149,590	0.0978	0.381	0.381	0.482	0.337	0.363	421,743	0.3547	1.94%
2008-10-10	0	0.103	0.103	0.123	0.101	0.105	1,810,000	188,160	0.1040	0.374	0.374	0.446	0.366	0.381	498,924	0.3771	-16.94%
2008-10-09	0	0.124	0.118	0.170	-	-	0	0	-	0.450	0.428	0.617	-	-	0	-	0.00%
2008-10-08	0	0.124	0.118	0.141	-	-	0	0	-	0.450	0.428	0.512	-	-	0	-	0.00%
2008-10-06	0	0.124	0.120	0.142	0.124	0.130	2,200,000	274,850	0.1249	0.450	0.435	0.515	0.450	0.472	606,427	0.4532	-6.06%
2008-10-03	0	0.132	0.132	0.145	0.130	0.133	1,750,000	230,560	0.1317	0.479	0.479	0.526	0.472	0.482	482,385	0.4780	-7.69%
2008-10-02	0	0.143	0.138	0.195	0.143	0.143	480,000	68,640	0.1430	0.519	0.501	0.707	0.519	0.519	132,311	0.5188	10.00%
2008-09-30	0	0.130	0.123	0.150	0.122	0.130	780,000	96,650	0.1239	0.472	0.446	0.544	0.443	0.472	215,006	0.4495	2.36%
2008-09-29	0	0.127	0.117	0.150	0.127	0.134	1,700,000	220,300	0.1296	0.461	0.424	0.544	0.461	0.486	468,603	0.4701	-5.22%
2008-09-26	0	0.134	0.134	0.152	0.134	0.152	1,770,000	243,250	0.1374	0.486	0.486	0.551	0.486	0.551	487,898	0.4986	-0.74%
2008-09-25	0	0.135	0.135	0.155	0.135	0.151	2,180,000	311,750	0.1430	0.490	0.490	0.562	0.490	0.548	600,914	0.5188	-10.60%
2008-09-24	0	0.151	0.149	0.178	0.143	0.195	1,350,000	216,090	0.1601	0.548	0.541	0.646	0.519	0.707	372,126	0.5807	6.34%
2008-09-23	0	0.142	0.142	0.168	0.140	0.160	550,000	78,170	0.1421	0.515	0.515	0.609	0.508	0.580	151,607	0.5156	-2.74%
2008-09-22	0	0.146	0.146	0.167	0.140	0.168	650,000	98,300	0.1512	0.530	0.530	0.606	0.508	0.609	179,172	0.5486	4.29%
2008-09-19	0	0.140	0.140	0.162	0.129	0.160	1,470,000	211,300	0.1437	0.508	0.508	0.588	0.468	0.580	405,204	0.5215	8.53%
2008-09-18	0	0.129	0.129	0.152	0.123	0.124	870,000	107,580	0.1237	0.468	0.468	0.551	0.446	0.450	239,814	0.4486	0.00%
2008-09-17	0	0.129	0.129	0.163	0.128	0.175	5,550,000	808,630	0.1457	0.468	0.468	0.591	0.464	0.635	1,529,851	0.5286	-17.83%
2008-09-16	0	0.157	0.101	0.197	0.157	0.175	1,670,000	277,700	0.1663	0.570	0.366	0.715	0.570	0.635	460,333	0.6033	-10.29%
2008-09-12	0	0.175	0.170	0.190	0.170	0.175	1,300,000	224,860	0.1730	0.635	0.617	0.689	0.617	0.635	358,343	0.6275	2.94%
2008-09-11	0	0.170	0.169	0.198	0.170	0.173	780,000	133,780	0.1715	0.617	0.613	0.718	0.617	0.628	215,006	0.6222	-2.86%
2008-09-10	0	0.175	0.173	0.198	0.175	0.176	740,000	130,170	0.1759	0.635	0.628	0.718	0.635	0.638	203,980	0.6382	-1.69%
2008-09-09	0	0.178	0.176	0.199	0.178	0.180	670,000	119,800	0.1788	0.646	0.638	0.722	0.646	0.653	184,685	0.6487	-1.11%
2008-09-08	0	0.180	0.160	0.180	0.170	0.180	340,000	59,800	0.1759	0.653	0.580	0.653	0.617	0.653	93,721	0.6381	20.00%
2008-09-05	0	0.150	0.150	0.190	0.140	0.148	820,000	117,200	0.1429	0.544	0.544	0.689	0.508	0.537	226,032	0.5185	-1.32%
2008-09-04	0	0.152	0.152	0.190	0.152	0.165	1,000,000	155,980	0.1560	0.551	0.551	0.689	0.551	0.599	275,649	0.5659	-2.56%
2008-09-03	0	0.156	0.156	0.185	0.156	0.180	5,440,000	932,800	0.1715	0.566	0.566	0.671	0.566	0.653	1,499,529	0.6221	-2.50%
2008-09-02	0	0.160	0.160	0.195	0.160	0.165	400,000	65,050	0.1626	0.580	0.580	0.707	0.580	0.599	110,259	0.5900	-3.03%
2008-09-01	0	0.165	0.165	0.195	0.165	0.175	8,130,000	1,392,180	0.1712	0.599	0.599	0.707	0.599	0.635	2,241,024	0.6212	-8.33%
2008-08-29	0	0.180	0.175	0.191	0.171	0.185	450,000	78,800	0.1751	0.653	0.635	0.693	0.620	0.671	124,042	0.6353	5.26%
2008-08-28	0	0.171	0.171	0.175	0.170	0.171	390,000	66,450	0.1704	0.620	0.620	0.635	0.617	0.620	107,503	0.6181	-2.29%
2008-08-27	0	0.175	0.160	0.175	0.160	0.178	4,340,000	718,570	0.1656	0.635	0.580	0.635	0.580	0.646	1,196,316	0.6007	-1.69%
2008-08-26	0	0.178	0.173	0.178	0.170	0.178	440,000	76,430	0.1737	0.646	0.628	0.646	0.617	0.646	121,285	0.6302	0.00%
2008-08-25	0	0.178	0.152	0.185	0.178	0.178	160,000	28,480	0.1780	0.646	0.551	0.671	0.646	0.646	44,104	0.6457	1.14%
2008-08-21	0	0.176	0.154	0.176	0.177	0.179	480,000	85,520	0.1782	0.638	0.559	0.638	0.642	0.649	132,311	0.6464	7.32%
2008-08-20	0	0.164	0.153	0.173	0.153	0.175	1,060,000	174,900	0.1650	0.595	0.555	0.628	0.555	0.635	292,188	0.5986	2.50%
2008-08-19	0	0.160	0.155	0.170	0.160	0.176	640,000	111,680	0.1745	0.580	0.562	0.617	0.580	0.638	176,415	0.6331	-8.94%
2008-08-18	0	0.177	0.152	0.177	0.178	0.180	340,000	60,880	0.1791	0.637	0.547	0.637	0.641	0.648	94,414	0.6448	-1.12%
2008-08-15	0	0.179	0.152	0.180	0.177	0.181	3,020,000	540,080	0.1788	0.645	0.547	0.648	0.637	0.652	838,619	0.6440	-2.72%
2008-08-14	0	0.184	0.152	0.184	0.184	0.185	2,480,000	458,350	0.1848	0.663	0.547	0.663	0.663	0.666	688,667	0.6656	-0.54%
2008-08-13	0	0.185	0.152	0.187	0.185	0.185	920,000	170,200	0.1850	0.666	0.547	0.673	0.666	0.666	255,473	0.6662	-1.07%
2008-08-12	0	0.187	0.152	0.187	0.178	0.190	960,000	179,400	0.1869	0.673	0.547	0.673	0.641	0.684	266,581	0.6730	-0.53%
2008-08-11	0	0.188	0.152	0.190	0.188	0.191	1,300,000	247,580	0.1904	0.677	0.547	0.684	0.677	0.688	360,995	0.6858	-1.05%
2008-08-08	0	0.190	0.170	0.190	0.190	0.192	2,450,000	467,900	0.1910	0.684	0.612	0.684	0.684	0.691	680,336	0.6877	-1.04%
2008-08-07	0	0.192	0.126	0.192	0.193	0.194	2,830,000	546,690	0.1932	0.691	0.454	0.691	0.695	0.699	785,858	0.6957	1.05%
2008-08-05	0	0.190	0.102	0.200	0.189	0.190	3,980,000	755,200	0.1897	0.684	0.367	0.720	0.681	0.684	1,105,199	0.6833	-1.04%
2008-08-04	0	0.192	0.180	0.198	0.190	0.192	3,830,000	735,300	0.1920	0.691	0.648	0.713	0.684	0.691	1,063,546	0.6914	1.05%
2008-08-01	0	0.190	0.151	0.190	0.190	0.199	1,750,000	340,700	0.1947	0.684	0.544	0.684	0.684	0.717	485,954	0.7011	0.00%
2008-07-31	0	0.190	0.161	0.200	-	-	0	0	-	0.684	0.580	0.720	-	-	0	-	0.00%
2008-07-30	0	0.190	0.146	0.199	0.190	0.190	100,000	19,000	0.1900	0.684	0.526	0.717	0.684	0.684	27,769	0.6842	0.00%
2008-07-29	0	0.190	0.141	0.190	0.198	0.199	2,080,000	413,420	0.1988	0.684	0.508	0.684	0.713	0.717	577,592	0.7158	1.06%
2008-07-28	0	0.188	0.127	0.200	-	-	0	0	-	0.677	0.457	0.720	-	-	0	-	0.00%
2008-07-25	0	0.188	0.134	0.200	-	-	0	0	-	0.677	0.483	0.720	-	-	0	-	0.00%
2008-07-24	0	0.188	0.150	0.200	-	-	0	0	-	0.677	0.540	0.720	-	-	0	-	0.00%
2008-07-23	0	0.188	0.161	0.200	-	-	0	0	-	0.677	0.580	0.720	-	-	0	-	0.00%
2008-07-22	0	0.188	0.165	0.250	0.185	0.188	90,000	16,680	0.1853	0.677	0.594	0.900	0.666	0.677	24,992	0.6674	1.62%
2008-07-21	0	0.185	0.160	0.185	-	-	0	0	-	0.666	0.576	0.666	-	-	0	-	-2.63%
2008-07-18	0	0.190	0.180	0.194	-	-	0	0	-	0.684	0.648	0.699	-	-	0	-	0.00%
2008-07-17	0	0.190	0.170	0.210	0.155	0.190	80,000	14,250	0.1781	0.684	0.612	0.756	0.558	0.684	22,215	0.6415	11.76%
2008-07-16	0	0.170	0.169	0.225	0.170	0.180	300,000	53,000	0.1767	0.612	0.609	0.810	0.612	0.648	83,306	0.6362	-10.53%
2008-07-15	0	0.190	0.170	0.190	0.170	0.190	260,000	48,600	0.1869	0.684	0.612	0.684	0.612	0.684	72,199	0.6731	-5.00%
2008-07-14	0	0.200	0.190	0.240	-	-	0	0	-	0.720	0.684	0.864	-	-	0	-	0.00%
2008-07-11	0	0.200	0.199	0.210	0.200	0.200	40,000	8,000	0.2000	0.720	0.717	0.756	0.720	0.720	11,108	0.7202	-4.76%
2008-07-10	0	0.210	0.190	0.210	-	-	0	0	-	0.756	0.684	0.756	-	-	0	-	0.00%
2008-07-09	0	0.210	0.195	0.230	-	-	0	0	-	0.756	0.702	0.828	-	-	0	-	0.00%
2008-07-08	0	0.210	0.190	0.200	-	-	0	0	-	0.756	0.684	0.720	-	-	0	-	0.00%
2008-07-07	0	0.210	0.197	0.230	-	-	0	0	-	0.756	0.709	0.828	-	-	0	-	0.00%
2008-07-04	0	0.210	0.190	0.210	-	-	0	0	-	0.756	0.684	0.756	-	-	0	-	0.00%
2008-07-03	0	0.210	0.191	0.250	-	-	0	0	-	0.756	0.688	0.900	-	-	0	-	0.00%
2008-07-02	0	0.210	0.195	0.210	0.220	0.220	90,000	19,800	0.2200	0.756	0.702	0.756	0.792	0.792	24,992	0.7923	-0.47%
2008-06-30	0	0.211	0.200	0.236	-	-	0	0	-	0.760	0.720	0.850	-	-	0	-	0.00%
2008-06-27	0	0.211	0.150	0.235	0.211	0.211	450,000	97,800	0.2173	0.760	0.540	0.846	0.760	0.760	124,960	0.7827	0.00%
2008-06-26	0	0.211	0.210	0.230	0.211	0.215	150,000	31,850	0.2123	0.760	0.756	0.828	0.760	0.774	41,653	0.7646	-7.46%
2008-06-25	0	0.228	0.205	0.235	-	-	0	0	-	0.821	0.738	0.846	-	-	0	-	0.00%
2008-06-24	0	0.228	0.210	0.235	0.228	0.228	280,000	63,840	0.2280	0.821	0.756	0.846	0.821	0.821	77,753	0.8211	8.57%
2008-06-23	0	0.210	0.210	0.230	0.200	0.228	610,000	128,160	0.2101	0.756	0.756	0.828	0.720	0.821	169,390	0.7566	-8.70%
2008-06-20	0	0.230	0.226	0.245	0.230	0.230	30,000	6,900	0.2300	0.828	0.814	0.882	0.828	0.828	8,331	0.8283	-7.63%
2008-06-19	0	0.249	0.223	0.249	-	-	0	0	-	0.897	0.803	0.897	-	-	0	-	-0.40%
2008-06-18	0	0.250	0.223	0.250	0.248	0.250	260,000	64,800	0.2492	0.900	0.803	0.900	0.893	0.900	72,199	0.8975	0.00%
2008-06-17	0	0.250	0.223	0.250	-	-	0	0	-	0.900	0.803	0.900	-	-	0	-	0.00%
2008-06-16	0	0.250	0.225	0.250	-	-	0	0	-	0.900	0.810	0.900	-	-	0	-	0.00%
2008-06-13	0	0.250	0.240	0.255	0.245	0.250	2,060,000	513,080	0.2491	0.900	0.864	0.918	0.882	0.900	572,038	0.8969	2.04%
2008-06-12	0	0.245	0.216	0.245	-	-	150,000	36,600	0.2440	0.882	0.778	0.882	-	-	41,653	0.8787	-2.00%
2008-06-11	0	0.250	0.221	0.255	0.230	0.250	250,000	61,690	0.2468	0.900	0.796	0.918	0.828	0.900	69,422	0.8886	13.64%
2008-06-10	0	0.220	0.210	0.220	0.220	0.235	280,000	64,300	0.2296	0.792	0.756	0.792	0.792	0.846	77,753	0.8270	-8.71%
2008-06-06	0	0.241	0.241	0.245	0.235	0.236	60,000	14,150	0.2358	0.868	0.868	0.882	0.846	0.850	16,661	0.8493	0.84%
2008-06-05	0	0.239	0.238	0.239	0.239	0.240	210,000	51,550	0.2455	0.861	0.857	0.861	0.861	0.864	58,315	0.8840	-4.02%
2008-06-04	0	0.249	0.240	0.249	-	-	0	0	-	0.897	0.864	0.897	-	-	0	-	0.00%
2008-06-03	0	0.249	0.242	0.249	0.249	0.249	80,000	19,920	0.2490	0.897	0.871	0.897	0.897	0.897	22,215	0.8967	0.00%
2008-06-02	0	0.249	0.243	0.249	0.248	0.249	120,000	29,850	0.2488	0.897	0.875	0.897	0.893	0.897	33,323	0.8958	3.75%
2008-05-30	0	0.240	0.240	0.250	0.240	0.240	40,000	9,600	0.2400	0.864	0.864	0.900	0.864	0.864	11,108	0.8643	-2.04%
2008-05-29	0	0.245	0.242	0.245	0.241	0.250	320,000	79,090	0.2472	0.882	0.871	0.882	0.868	0.900	88,860	0.8900	-2.00%
2008-05-28	0	0.250	0.238	0.250	-	-	0	0	-	0.900	0.857	0.900	-	-	0	-	0.00%
2008-05-27	0	0.250	0.237	0.255	-	-	150,000	38,250	0.2550	0.900	0.853	0.918	-	-	41,653	0.9183	0.00%
2008-05-26	0	0.250	0.242	0.250	0.250	0.250	150,000	37,500	0.2500	0.900	0.871	0.900	0.900	0.900	41,653	0.9003	0.00%
2008-05-23	0	0.250	0.247	0.255	0.250	0.250	410,000	102,500	0.2500	0.900	0.889	0.918	0.900	0.900	113,852	0.9003	0.00%
2008-05-22	0	0.250	0.246	0.255	0.250	0.250	600,000	150,000	0.2500	0.900	0.886	0.918	0.900	0.900	166,613	0.9003	-3.85%
2008-05-21	0	0.260	0.255	0.265	0.260	0.260	210,000	54,600	0.2600	0.936	0.918	0.954	0.936	0.936	58,315	0.9363	-3.70%
2008-05-20	0	0.270	0.265	0.275	0.265	0.280	630,000	171,750	0.2726	0.972	0.954	0.990	0.954	1.008	174,944	0.9817	-5.26%
2008-05-19	0	0.285	0.270	0.290	0.285	0.285	10,000	2,850	0.2850	1.026	0.972	1.044	1.026	1.026	2,777	1.0263	1.79%
2008-05-16	0	0.280	0.280	0.285	0.275	0.280	470,000	131,150	0.2790	1.008	1.008	1.026	0.990	1.008	130,513	1.0049	-1.75%
2008-05-15	0	0.285	0.285	0.290	0.280	0.295	90,000	25,750	0.2861	1.026	1.026	1.044	1.008	1.062	24,992	1.0303	-1.72%
2008-05-14	0	0.290	0.270	0.290	0.275	0.320	1,630,000	487,350	0.2990	1.044	0.972	1.044	0.990	1.152	452,632	1.0767	11.54%
2008-05-13	0	0.260	0.260	0.270	0.250	0.260	1,120,000	282,450	0.2522	0.936	0.936	0.972	0.900	0.936	311,011	0.9082	0.00%
2008-05-09	0	0.260	0.255	0.260	0.260	0.270	160,000	42,200	0.2638	0.936	0.918	0.936	0.936	0.972	44,430	0.9498	-7.14%
2008-05-08	0	0.280	0.280	0.285	0.280	0.305	500,000	146,300	0.2926	1.008	1.008	1.026	1.008	1.098	138,844	1.0537	0.00%
2008-05-07	0	0.280	0.280	0.285	0.275	0.295	630,000	175,150	0.2780	1.008	1.008	1.026	0.990	1.062	174,944	1.0012	1.82%
2008-05-06	0	0.275	0.255	0.275	0.270	0.275	220,000	60,250	0.2739	0.990	0.918	0.990	0.972	0.990	61,091	0.9862	-5.17%
2008-05-05	0	0.290	0.250	0.290	0.290	0.290	100,000	29,000	0.2900	1.044	0.900	1.044	1.044	1.044	27,769	1.0443	5.45%
2008-05-02	0	0.275	0.270	0.275	0.249	0.285	2,770,000	737,220	0.2661	0.990	0.972	0.990	0.897	1.026	769,196	0.9584	5.77%
2008-04-30	0	0.260	0.260	0.265	-	-	0	0	-	0.936	0.936	0.954	-	-	0	-	1.96%
2008-04-29	0	0.255	0.250	0.260	0.250	0.270	780,000	203,250	0.2606	0.918	0.900	0.936	0.900	0.972	216,597	0.9384	-1.92%
2008-04-28	0	0.260	0.247	0.260	0.260	0.260	60,000	15,600	0.2600	0.936	0.889	0.936	0.936	0.936	16,661	0.9363	-3.70%
2008-04-25	0	0.270	0.250	0.270	0.265	0.270	550,000	145,500	0.2645	0.972	0.900	0.972	0.954	0.972	152,729	0.9527	5.88%
2008-04-24	0	0.255	0.255	0.270	0.246	0.246	10,000	2,460	0.2460	0.918	0.918	0.972	0.886	0.886	2,777	0.8859	-3.77%
2008-04-23	0	0.265	0.250	0.275	0.250	0.285	280,000	77,100	0.2754	0.954	0.900	0.990	0.900	1.026	77,753	0.9916	-7.02%
2008-04-22	0	0.285	0.260	0.285	0.290	0.290	20,000	5,800	0.2900	1.026	0.936	1.026	1.044	1.044	5,554	1.0443	1.79%
2008-04-21	0	0.280	0.280	0.285	0.250	0.280	1,350,000	366,800	0.2717	1.008	1.008	1.026	0.900	1.008	374,879	0.9784	12.00%
2008-04-18	0	0.250	0.250	0.260	0.250	0.260	100,000	25,700	0.2570	0.900	0.900	0.936	0.900	0.936	27,769	0.9255	-5.66%
2008-04-17	0	0.265	0.260	0.270	0.250	0.270	900,000	240,250	0.2669	0.954	0.936	0.972	0.900	0.972	249,919	0.9613	-1.85%
2008-04-16	0	0.270	0.255	0.270	0.255	0.270	1,060,000	273,300	0.2578	0.972	0.918	0.972	0.918	0.972	294,350	0.9285	8.00%
2008-04-15	0	0.250	0.250	0.265	0.246	0.270	480,000	126,530	0.2636	0.900	0.900	0.954	0.886	0.972	133,290	0.9493	1.21%
2008-04-14	0	0.247	0.241	0.247	0.247	0.247	90,000	22,230	0.2470	0.889	0.868	0.889	0.889	0.889	24,992	0.8895	-3.14%
2008-04-11	0	0.255	0.250	0.260	0.250	0.260	460,000	118,000	0.2565	0.918	0.900	0.936	0.900	0.936	127,737	0.9238	0.00%
2008-04-10	0	0.255	0.255	0.260	0.250	0.260	560,000	142,300	0.2541	0.918	0.918	0.936	0.900	0.936	155,505	0.9151	2.82%
2008-04-09	0	0.248	0.248	0.265	0.245	0.250	190,000	47,300	0.2489	0.893	0.893	0.954	0.882	0.900	52,761	0.8965	-4.62%
2008-04-08	0	0.260	0.255	0.260	0.260	0.275	240,000	63,600	0.2650	0.936	0.918	0.936	0.936	0.990	66,645	0.9543	-3.70%
2008-04-07	0	0.270	0.270	0.275	0.265	0.280	1,460,000	398,150	0.2727	0.972	0.972	0.990	0.954	1.008	405,425	0.9821	1.89%
2008-04-03	0	0.265	0.265	0.275	0.265	0.275	990,000	267,750	0.2705	0.954	0.954	0.990	0.954	0.990	274,911	0.9740	-1.85%
2008-04-02	0	0.270	0.265	0.270	0.249	0.280	2,530,500	653,640	0.2583	0.972	0.954	0.972	0.897	1.008	702,690	0.9302	11.57%
2008-04-01	0	0.242	0.240	0.242	0.235	0.249	2,430,000	587,980	0.2420	0.871	0.864	0.871	0.846	0.897	674,782	0.8714	6.14%
2008-03-31	0	0.228	0.220	0.246	0.228	0.250	3,530,000	853,440	0.2418	0.821	0.792	0.886	0.821	0.900	980,240	0.8706	-5.00%
2008-03-28	0	0.240	0.240	0.247	0.239	0.249	2,280,000	553,860	0.2429	0.864	0.864	0.889	0.861	0.897	633,129	0.8748	-2.83%
2008-03-27	0	0.247	0.242	0.247	0.247	0.275	1,940,000	492,940	0.2541	0.889	0.871	0.889	0.889	0.990	538,715	0.9150	-6.79%
2008-03-26	0	0.265	0.255	0.265	0.250	0.290	1,620,000	437,450	0.2700	0.954	0.918	0.954	0.900	1.044	449,855	0.9724	-5.36%
2008-03-25	0	0.280	0.275	0.280	0.270	0.300	1,200,000	325,500	0.2713	1.008	0.990	1.008	0.972	1.080	333,226	0.9768	0.00%
2008-03-20	0	0.280	0.275	0.280	0.270	0.290	1,710,000	482,450	0.2821	1.008	0.990	1.008	0.972	1.044	474,847	1.0160	-3.45%
2008-03-19	0	0.290	0.285	0.295	0.280	0.315	3,580,000	1,049,700	0.2932	1.044	1.026	1.062	1.008	1.134	994,124	1.0559	-1.69%
2008-03-18	0	0.295	0.290	0.300	0.280	0.300	2,920,000	841,000	0.2880	1.062	1.044	1.080	1.008	1.080	810,850	1.0372	3.51%
2008-03-17	0	0.285	0.280	0.285	0.270	0.305	2,180,000	623,700	0.2861	1.026	1.008	1.026	0.972	1.098	605,360	1.0303	-9.52%
2008-03-14	0	0.315	0.305	0.315	0.300	0.350	3,540,000	1,162,800	0.3285	1.134	1.098	1.134	1.080	1.260	983,016	1.1829	-7.35%
2008-03-13	0	0.340	0.335	0.345	0.335	0.355	4,500,000	1,558,850	0.3464	1.224	1.206	1.242	1.206	1.278	1,249,597	1.2475	-5.56%
2008-03-12	0	0.360	0.350	0.360	0.350	0.390	5,540,000	2,030,100	0.3664	1.296	1.260	1.296	1.260	1.404	1,538,393	1.3196	-1.37%
2008-03-11	0	0.365	0.360	0.365	0.350	0.365	4,920,000	1,761,700	0.3581	1.314	1.296	1.314	1.260	1.314	1,366,226	1.2895	1.39%
2008-03-10	0	0.360	0.360	0.365	0.345	0.365	6,060,000	2,165,750	0.3574	1.296	1.296	1.314	1.242	1.314	1,682,791	1.2870	0.00%
2008-03-07	0	0.360	0.360	0.365	0.350	0.375	5,000,000	1,800,600	0.3601	1.296	1.296	1.314	1.260	1.350	1,388,441	1.2968	-4.00%
2008-03-06	0	0.375	0.365	0.375	0.345	0.375	7,700,000	2,804,900	0.3643	1.350	1.314	1.350	1.242	1.350	2,138,200	1.3118	8.70%
2008-03-05	0	0.345	0.345	0.350	0.340	0.395	9,600,000	3,548,600	0.3696	1.242	1.242	1.260	1.224	1.422	2,665,807	1.3312	-4.17%
2008-03-04	0	0.360	0.360	0.365	0.310	0.395	25,480,000	9,245,350	0.3628	1.296	1.296	1.314	1.116	1.422	7,075,497	1.3067	16.13%
2008-03-03	0	0.310	0.305	0.315	0.280	0.325	4,250,000	1,338,600	0.3150	1.116	1.098	1.134	1.008	1.170	1,180,175	1.1342	3.33%
2008-02-29	0	0.300	0.300	0.305	0.246	0.320	5,600,000	1,674,610	0.2990	1.080	1.080	1.098	0.886	1.152	1,555,054	1.0769	15.38%
2008-02-28	0	0.260	0.247	0.250	0.204	0.265	1,260,000	294,250	0.2335	0.936	0.889	0.900	0.735	0.954	349,887	0.8410	18.18%
2008-02-27	0	0.220	0.220	0.230	0.205	0.210	180,000	37,370	0.2076	0.792	0.792	0.828	0.738	0.756	49,984	0.7476	2.80%
2008-02-26	0	0.214	0.213	0.220	0.201	0.225	1,020,000	220,760	0.2164	0.771	0.767	0.792	0.724	0.810	283,242	0.7794	-2.28%
2008-02-25	0	0.219	0.219	0.220	0.201	0.230	990,000	205,360	0.2074	0.789	0.789	0.792	0.724	0.828	274,911	0.7470	7.35%
2008-02-22	0	0.204	0.200	0.204	0.182	0.209	1,060,000	206,350	0.1947	0.735	0.720	0.735	0.655	0.753	294,350	0.7010	7.37%
2008-02-21	0	0.190	0.194	0.196	0.154	0.224	3,720,000	684,050	0.1839	0.684	0.699	0.706	0.555	0.807	1,033,000	0.6622	24.18%
2008-02-20	0	0.153	0.153	0.164	0.148	0.149	490,000	72,740	0.1484	0.551	0.551	0.591	0.533	0.537	136,067	0.5346	0.00%
2008-02-19	0	0.153	0.149	0.153	0.140	0.156	1,090,000	160,110	0.1469	0.551	0.537	0.551	0.504	0.562	302,680	0.5290	3.38%
2008-02-18	0	0.148	0.148	0.155	0.132	0.159	1,160,000	164,910	0.1422	0.533	0.533	0.558	0.475	0.573	322,118	0.5120	-2.63%
2008-02-15	0	0.152	0.152	0.155	0.146	0.155	670,000	98,960	0.1477	0.547	0.547	0.558	0.526	0.558	186,051	0.5319	-3.18%
2008-02-14	0	0.157	0.153	0.157	0.145	0.157	650,000	97,540	0.1501	0.565	0.551	0.565	0.522	0.565	180,497	0.5404	0.64%
2008-02-13	0	0.156	0.156	0.157	0.154	0.159	660,000	103,060	0.1562	0.562	0.562	0.565	0.555	0.573	183,274	0.5623	-1.89%
2008-02-12	0	0.159	0.154	0.165	0.140	0.170	610,000	97,220	0.1594	0.573	0.555	0.594	0.504	0.612	169,390	0.5739	-14.05%
2008-02-11	0	0.185	0.100	0.185	-	-	0	0	-	0.666	0.360	0.666	-	-	0	-	0.00%
2008-02-06	0	0.185	0.185	0.190	-	-	0	0	-	0.666	0.666	0.684	-	-	0	-	2.78%
2008-02-05	0	0.180	0.180	0.190	0.172	0.175	370,000	64,180	0.1735	0.648	0.648	0.684	0.619	0.630	102,745	0.6247	2.86%
2008-02-04	0	0.175	0.173	0.175	0.172	0.198	450,000	80,370	0.1786	0.630	0.623	0.630	0.619	0.713	124,960	0.6432	-11.62%
2008-02-01	0	0.198	0.112	0.198	-	-	0	0	-	0.713	0.403	0.713	-	-	0	-	0.00%
2008-01-31	0	0.198	0.180	0.198	0.199	0.201	350,000	70,050	0.2001	0.713	0.648	0.713	0.717	0.724	97,191	0.7207	-1.00%
2008-01-30	0	0.200	0.170	0.200	0.200	0.210	440,000	89,000	0.2023	0.720	0.612	0.720	0.720	0.756	122,183	0.7284	-9.09%
2008-01-29	0	0.220	0.102	0.220	-	-	0	0	-	0.792	0.367	0.792	-	-	0	-	0.00%
2008-01-28	0	0.220	0.104	0.220	-	-	0	0	-	0.792	0.375	0.792	-	-	0	-	0.00%
2008-01-25	0	0.220	0.220	0.230	0.210	0.210	210,000	44,300	0.2110	0.792	0.792	0.828	0.756	0.756	58,315	0.7597	4.76%
2008-01-24	0	0.210	0.101	0.210	0.210	0.210	200,000	42,000	0.2100	0.756	0.364	0.756	0.756	0.756	55,538	0.7562	-4.55%
2008-01-23	0	0.220	0.100	0.224	-	-	0	0	-	0.792	0.360	0.807	-	-	0	-	0.00%
2008-01-22	0	0.220	0.130	0.220	-	-	0	0	-	0.792	0.468	0.792	-	-	0	-	-2.22%
2008-01-21	0	0.225	0.150	0.229	0.225	0.225	540,000	121,500	0.2250	0.810	0.540	0.825	0.810	0.810	149,952	0.8103	-4.66%
2008-01-18	0	0.236	0.235	0.250	0.235	0.250	1,110,000	264,780	0.2385	0.850	0.846	0.900	0.846	0.900	308,234	0.8590	-5.60%
2008-01-17	0	0.250	0.250	0.260	0.235	0.250	890,000	214,580	0.2411	0.900	0.900	0.936	0.846	0.900	247,143	0.8682	4.17%
2008-01-16	0	0.240	-	0.240	0.240	0.246	1,080,000	263,190	0.2437	0.864	-	0.864	0.864	0.886	299,903	0.8776	-3.23%
2008-01-15	0	0.248	0.248	0.260	0.237	0.265	1,670,000	420,750	0.2519	0.893	0.893	0.936	0.853	0.954	463,739	0.9073	-6.42%
2008-01-14	0	0.265	0.265	0.270	0.265	0.275	1,100,000	298,500	0.2714	0.954	0.954	0.972	0.954	0.990	305,457	0.9772	-3.64%
2008-01-11	0	0.275	0.270	0.275	0.270	0.275	1,470,000	403,100	0.2742	0.990	0.972	0.990	0.972	0.990	408,202	0.9875	1.85%
2008-01-10	0	0.270	0.265	0.280	0.265	0.275	1,150,000	309,000	0.2687	0.972	0.954	1.008	0.954	0.990	319,341	0.9676	-1.82%
2008-01-09	0	0.275	0.270	0.280	0.250	0.275	2,260,000	603,700	0.2671	0.990	0.972	1.008	0.900	0.990	627,575	0.9620	0.00%
2008-01-08	0	0.275	0.275	0.280	0.260	0.270	1,510,000	399,600	0.2646	0.990	0.990	1.008	0.936	0.972	419,309	0.9530	0.00%
2008-01-07	0	0.275	0.265	0.280	0.265	0.275	1,380,000	372,800	0.2701	0.990	0.954	1.008	0.954	0.990	383,210	0.9728	0.00%
2008-01-04	0	0.275	0.270	0.280	0.260	0.280	1,240,000	339,200	0.2735	0.990	0.972	1.008	0.936	1.008	344,333	0.9851	1.85%
2008-01-03	0	0.270	0.270	0.275	0.260	0.270	1,120,000	297,100	0.2653	0.972	0.972	0.990	0.936	0.972	311,011	0.9553	0.00%
2008-01-02	0	0.270	0.265	0.280	0.260	0.290	820,000	220,800	0.2693	0.972	0.954	1.008	0.936	1.044	227,704	0.9697	0.00%
2007-12-31	0	0.270	0.270	0.285	0.270	0.285	140,000	39,300	0.2807	0.972	0.972	1.026	0.972	1.026	38,876	1.0109	-5.26%
2007-12-28	0	0.285	0.275	0.300	-	-	0	0	-	1.026	0.990	1.080	-	-	0	-	0.00%
2007-12-27	0	0.285	0.285	0.305	0.285	0.310	360,000	106,600	0.2961	1.026	1.026	1.098	1.026	1.116	99,968	1.0663	0.00%
2007-12-24	0	0.285	0.290	0.295	0.275	0.300	840,000	238,000	0.2833	1.026	1.044	1.062	0.990	1.080	233,258	1.0203	-3.39%
2007-12-21	0	0.295	0.290	0.300	0.280	0.310	2,280,000	675,800	0.2964	1.062	1.044	1.080	1.008	1.116	633,129	1.0674	1.72%
2007-12-20	0	0.290	0.280	0.290	0.243	0.300	1,640,000	440,040	0.2683	1.044	1.008	1.044	0.875	1.080	455,409	0.9663	11.54%
2007-12-19	0	0.260	0.260	0.280	0.236	0.260	1,560,000	378,720	0.2428	0.936	0.936	1.008	0.850	0.936	433,194	0.8743	10.64%
2007-12-18	0	0.235	0.235	0.260	0.226	0.250	1,240,000	292,640	0.2360	0.846	0.846	0.936	0.814	0.900	344,333	0.8499	-9.62%
2007-12-17	0	0.260	0.260	0.265	0.240	0.260	1,560,000	392,200	0.2514	0.936	0.936	0.954	0.864	0.936	433,194	0.9054	0.00%
2007-12-14	0	0.260	0.260	0.270	0.260	0.290	2,680,000	740,400	0.2763	0.936	0.936	0.972	0.936	1.044	744,205	0.9949	-8.77%
2007-12-13	0	0.285	0.285	0.290	0.280	0.300	2,320,000	663,600	0.2860	1.026	1.026	1.044	1.008	1.080	644,237	1.0301	1.79%
2007-12-12	0	0.280	0.280	0.290	0.280	0.290	2,360,000	673,000	0.2852	1.008	1.008	1.044	1.008	1.044	655,344	1.0269	0.00%
2007-12-11	0	0.280	0.280	0.290	0.265	0.295	5,880,000	1,682,200	0.2861	1.008	1.008	1.044	0.954	1.062	1,632,807	1.0303	-8.20%
2007-12-10	0	3.050	3.050	3.090	3.010	3.500	548,000	1,706,920	3.1148	1.098	1.098	1.113	1.084	1.260	1,521,732	1.1217	-12.86%
2007-12-07	0	3.500	3.470	3.570	3.470	3.600	228,000	806,200	3.5360	1.260	1.250	1.286	1.250	1.296	633,129	1.2734	0.00%
2007-12-06	0	3.500	3.450	3.500	3.300	3.580	760,000	2,621,280	3.4491	1.260	1.242	1.260	1.188	1.289	2,110,431	1.2421	8.36%
2007-12-05	0	3.230	3.250	3.290	3.200	3.200	104,000	334,640	3.2177	1.163	1.170	1.185	1.152	1.152	288,796	1.1587	-1.82%
2007-12-04	0	3.290	3.280	3.290	3.120	3.330	408,000	1,337,480	3.2781	1.185	1.181	1.185	1.124	1.199	1,132,968	1.1805	6.13%
2007-12-03	0	3.100	3.020	3.160	2.900	3.190	264,000	805,880	3.0526	1.116	1.088	1.138	1.044	1.149	733,097	1.0993	7.64%
2007-11-30	0	2.880	2.800	3.000	2.840	3.540	2,312,000	7,075,040	3.0601	1.037	1.008	1.080	1.023	1.275	6,420,153	1.1020	-9.43%
2007-11-29	0	3.180	3.100	3.180	3.050	3.390	1,208,000	4,030,560	3.3366	1.145	1.116	1.145	1.098	1.221	3,354,474	1.2015	6.00%
2007-11-28	0	3.000	3.000	-	2.850	3.000	444,000	1,281,800	2.8869	1.080	1.080	-	1.026	1.080	1,232,936	1.0396	4.17%
2007-11-27	0	2.880	2.880	2.950	2.830	2.880	104,000	297,840	2.8638	1.037	1.037	1.062	1.019	1.037	288,796	1.0313	0.00%
2007-11-26	0	2.880	2.800	2.880	2.880	2.920	64,000	184,640	2.8850	1.037	1.008	1.037	1.037	1.052	177,720	1.0389	5.11%
2007-11-23	0	2.740	2.740	2.790	2.740	2.900	68,000	191,320	2.8135	0.987	0.987	1.005	0.987	1.044	188,828	1.0132	0.37%
2007-11-22	0	2.730	2.720	2.800	2.700	2.830	1,100,000	2,983,600	2.7124	0.983	0.980	1.008	0.972	1.019	3,054,571	0.9768	-2.15%
2007-11-21	0	2.790	2.720	2.790	2.700	2.800	276,000	762,400	2.7623	1.005	0.980	1.005	0.972	1.008	766,420	0.9948	0.00%
2007-11-20	0	2.790	2.720	2.790	2.600	2.800	1,382,000	3,737,080	2.7041	1.005	0.980	1.005	0.936	1.008	3,837,652	0.9738	5.28%
2007-11-19	0	2.650	2.620	2.700	2.650	2.660	76,000	201,920	2.6568	0.954	0.944	0.972	0.954	0.958	211,043	0.9568	-1.85%
2007-11-16	0	2.700	2.660	2.700	2.650	2.700	220,000	592,240	2.6920	0.972	0.958	0.972	0.954	0.972	610,914	0.9694	0.37%
2007-11-15	0	2.690	2.670	2.690	2.650	2.800	212,000	568,240	2.6804	0.969	0.962	0.969	0.954	1.008	588,699	0.9652	-3.93%
2007-11-14	0	2.800	2.750	2.800	2.680	2.950	1,512,000	4,217,920	2.7896	1.008	0.990	1.008	0.965	1.062	4,198,646	1.0046	6.87%
2007-11-13	0	2.620	2.620	2.700	2.610	2.750	212,000	567,320	2.6760	0.944	0.944	0.972	0.940	0.990	588,699	0.9637	-6.09%
2007-11-12	0	2.790	2.690	2.790	2.700	2.980	308,000	857,160	2.7830	1.005	0.969	1.005	0.972	1.073	855,280	1.0022	-3.79%
2007-11-09	0	2.900	2.860	2.900	2.900	3.100	1,752,000	5,159,400	2.9449	1.044	1.030	1.044	1.044	1.116	4,865,098	1.0605	0.00%
2007-11-08	0	2.900	2.830	2.900	2.830	3.530	2,248,000	6,661,480	2.9633	1.044	1.019	1.044	1.019	1.271	6,242,432	1.0671	-18.31%
2007-11-07	0	3.550	3.540	3.700	3.530	5.250	1,176,000	4,591,440	3.9043	1.278	1.275	1.332	1.271	1.891	3,265,614	1.4060	-26.04%
2007-11-06	0	4.800	4.800	-	2.900	4.600	160,000	598,680	3.7418	1.729	1.729	-	1.044	1.657	444,301	1.3475	65.52%
2007-11-05	0	2.900	2.900	3.000	2.900	2.900	140,000	406,000	2.9000	1.044	1.044	1.080	1.044	1.044	388,764	1.0443	3.57%
2007-11-02	0	2.800	2.800	-	2.750	2.750	16,000	44,400	2.7750	1.008	1.008	-	0.990	0.990	44,430	0.9993	1.82%
2007-11-01	0	2.750	2.400	2.750	-	-	0	0	-	0.990	0.864	0.990	-	-	0	-	-6.78%
2007-10-31	0	2.950	2.220	3.000	2.950	2.950	4,000	11,800	2.9500	1.062	0.799	1.080	1.062	1.062	11,108	1.0623	-1.67%
2007-10-30	0	3.000	1.810	3.000	3.000	3.000	40,000	120,000	3.0000	1.080	0.652	1.080	1.080	1.080	111,075	1.0803	1.01%
2007-10-29	0	2.970	2.010	2.980	2.960	2.970	100,000	296,480	2.9648	1.070	0.724	1.073	1.066	1.070	277,688	1.0677	-0.67%
2007-10-26	0	2.990	2.300	2.990	3.000	3.000	4,000	12,000	3.0000	1.077	0.828	1.077	1.080	1.080	11,108	1.0803	3.46%
2007-10-25	0	2.890	2.110	2.890	-	-	0	0	-	1.041	0.760	1.041	-	-	0	-	-0.34%
2007-10-24	0	2.900	2.800	2.900	2.900	2.900	60,000	173,600	2.8933	1.044	1.008	1.044	1.044	1.044	166,613	1.0419	3.94%
2007-10-23	0	2.790	2.500	2.900	2.700	2.790	44,000	122,400	2.7818	1.005	0.900	1.044	0.972	1.005	122,183	1.0018	-3.79%
2007-10-22	0	2.900	1.530	2.900	-	-	0	0	-	1.044	0.551	1.044	-	-	0	-	-7.64%
2007-10-18	0	3.140	2.600	3.140	-	-	0	0	-	1.131	0.936	1.131	-	-	0	-	-6.27%
2007-10-17	0	3.350	2.010	3.390	3.350	3.390	40,000	134,800	3.3700	1.206	0.724	1.221	1.206	1.221	111,075	1.2136	-1.18%
2007-10-16	0	3.390	2.210	3.390	-	-	0	0	-	1.221	0.796	1.221	-	-	0	-	-0.59%
2007-10-15	0	3.410	2.210	3.410	3.410	3.410	20,000	68,200	3.4100	1.228	0.796	1.228	1.228	1.228	55,538	1.2280	-0.29%
2007-10-12	0	3.420	3.400	3.420	3.420	3.420	40,000	136,800	3.4200	1.232	1.224	1.232	1.232	1.232	111,075	1.2316	0.59%
2007-10-11	0	3.400	3.300	-	-	-	0	0	-	1.224	1.188	-	-	-	0	-	0.00%
2007-10-10	0	3.400	2.690	3.600	3.400	3.400	8,000	27,200	3.4000	1.224	0.969	1.296	1.224	1.224	22,215	1.2244	0.00%
2007-10-09	0	3.400	2.820	3.550	3.400	3.400	4,000	13,600	3.4000	1.224	1.016	1.278	1.224	1.224	11,108	1.2244	-5.56%
2007-10-08	0	3.600	3.070	3.600	3.600	3.600	8,000	28,800	3.6000	1.296	1.106	1.296	1.296	1.296	22,215	1.2964	0.00%
2007-10-05	0	3.600	2.910	3.600	2.110	3.830	16,000	52,960	3.3100	1.296	1.048	1.296	0.760	1.379	44,430	1.1920	-1.37%
2007-10-04	0	3.650	3.650	3.720	3.650	3.650	24,000	87,600	3.6500	1.314	1.314	1.340	1.314	1.314	66,645	1.3144	-3.18%
2007-10-03	0	3.770	3.770	3.780	-	-	0	0	-	1.358	1.358	1.361	-	-	0	-	4.72%
2007-10-02	0	3.600	2.010	3.600	-	-	0	0	-	1.296	0.724	1.296	-	-	0	-	-5.26%
2007-09-28	0	3.800	2.000	3.800	3.800	3.800	4,000	15,200	3.8000	1.368	0.720	1.368	1.368	1.368	11,108	1.3684	0.00%
2007-09-27	0	3.800	2.000	3.800	3.800	3.800	4,000	15,200	3.8000	1.368	0.720	1.368	1.368	1.368	11,108	1.3684	0.53%
2007-09-25	0	3.780	3.780	-	-	-	0	0	-	1.361	1.361	-	-	-	0	-	5.59%
2007-09-24	0	3.580	3.000	3.580	-	-	0	0	-	1.289	1.080	1.289	-	-	0	-	-0.56%
2007-09-21	0	3.600	3.500	-	3.600	3.600	16,000	57,600	3.6000	1.296	1.260	-	1.296	1.296	44,430	1.2964	0.00%
2007-09-20	0	3.600	3.500	3.600	-	-	0	0	-	1.296	1.260	1.296	-	-	0	-	0.00%
2007-09-19	0	3.600	3.600	3.990	3.500	3.600	24,000	84,400	3.5167	1.296	1.296	1.437	1.260	1.296	66,645	1.2664	-5.26%
2007-09-18	0	3.800	2.600	3.940	3.800	3.950	12,000	46,200	3.8500	1.368	0.936	1.419	1.368	1.422	33,323	1.3864	0.00%
2007-09-17	0	3.800	2.000	3.950	3.800	3.800	28,000	106,400	3.8000	1.368	0.720	1.422	1.368	1.368	77,753	1.3684	0.00%
2007-09-14	0	3.800	3.500	3.960	3.770	3.800	20,000	76,160	3.8080	1.368	1.260	1.426	1.358	1.368	55,538	1.3713	-4.28%
2007-09-13	0	3.970	3.500	3.970	-	-	0	0	-	1.430	1.260	1.430	-	-	0	-	-0.75%
2007-09-12	0	4.000	3.800	4.000	-	-	0	0	-	1.440	1.368	1.440	-	-	0	-	0.00%
2007-09-11	0	4.000	3.800	4.000	3.800	4.000	20,000	78,400	3.9200	1.440	1.368	1.440	1.368	1.440	55,538	1.4117	5.26%
2007-09-10	0	3.800	3.800	4.000	3.800	3.800	28,000	106,400	3.8000	1.368	1.368	1.440	1.368	1.368	77,753	1.3684	-5.00%
2007-09-07	0	4.000	3.500	4.100	-	-	0	0	-	1.440	1.260	1.476	-	-	0	-	0.00%
2007-09-06	0	4.000	-	4.200	4.000	4.000	20,000	80,000	4.0000	1.440	-	1.512	1.440	1.440	55,538	1.4405	0.00%
2007-09-05	0	4.000	3.890	4.190	-	-	0	0	-	1.440	1.401	1.509	-	-	0	-	0.00%
2007-09-04	0	4.000	4.000	4.190	4.000	4.000	4,000	16,000	4.0000	1.440	1.440	1.509	1.440	1.440	11,108	1.4405	-4.76%
2007-09-03	0	4.200	3.850	4.200	4.000	4.200	44,000	180,000	4.0909	1.512	1.386	1.512	1.440	1.512	122,183	1.4732	0.00%
2007-08-31	0	4.200	4.000	4.200	3.800	4.200	44,000	173,000	3.9318	1.512	1.440	1.512	1.368	1.512	122,183	1.4159	0.72%
2007-08-30	0	4.170	4.000	4.170	4.000	4.200	20,000	81,520	4.0760	1.502	1.440	1.502	1.440	1.512	55,538	1.4678	12.10%
2007-08-29	0	3.720	3.720	4.050	3.710	3.900	36,000	137,360	3.8156	1.340	1.340	1.458	1.336	1.404	99,968	1.3740	-9.27%
2007-08-28	0	4.100	3.850	-	3.900	4.100	24,000	97,600	4.0667	1.476	1.386	-	1.404	1.476	66,645	1.4645	7.05%
2007-08-27	0	3.850	3.850	-	3.720	3.800	16,000	59,960	3.7475	1.379	1.379	-	1.333	1.361	44,662	1.3425	3.49%
2007-08-24	0	3.720	3.530	3.730	-	-	0	0	-	1.333	1.265	1.336	-	-	0	-	0.00%
2007-08-23	0	3.720	3.720	3.970	3.700	4.000	52,000	206,280	3.9669	1.333	1.333	1.422	1.326	1.433	145,152	1.4211	-3.38%
2007-08-22	0	3.850	3.510	4.000	3.500	4.000	44,000	164,960	3.7491	1.379	1.257	1.433	1.254	1.433	122,821	1.3431	-4.23%
2007-08-21	0	4.020	2.000	4.400	4.020	4.450	52,000	220,720	4.2446	1.440	0.716	1.576	1.440	1.594	145,152	1.5206	-4.51%
2007-08-20	0	4.210	4.210	-	3.450	4.440	104,000	424,000	4.0769	1.508	1.508	-	1.236	1.591	290,304	1.4605	31.56%
2007-08-17	0	3.200	3.200	3.380	3.200	3.500	20,000	67,000	3.3500	1.146	1.146	1.211	1.146	1.254	55,828	1.2001	-13.51%
2007-08-16	0	3.700	3.650	3.850	3.650	4.000	44,000	168,200	3.8227	1.326	1.308	1.379	1.308	1.433	122,821	1.3695	-5.13%
2007-08-15	0	3.900	3.900	4.190	3.800	4.000	36,000	139,960	3.8878	1.397	1.397	1.501	1.361	1.433	100,490	1.3928	-2.50%
2007-08-14	0	4.000	4.000	4.190	4.000	4.200	116,000	471,440	4.0641	1.433	1.433	1.501	1.433	1.505	323,800	1.4560	-13.04%
2007-08-13	0	4.600	4.040	4.700	4.000	4.800	32,000	146,800	4.5875	1.648	1.447	1.684	1.433	1.720	89,324	1.6435	-2.13%
2007-08-10	0	4.700	4.000	5.100	4.700	5.500	40,000	199,840	4.9960	1.684	1.433	1.827	1.684	1.970	111,655	1.7898	-14.39%
2007-08-09	0	5.490	4.860	5.500	4.000	6.100	252,000	1,356,200	5.3817	1.967	1.741	1.970	1.433	2.185	703,429	1.9280	40.77%
2007-08-08	0	3.900	3.650	4.000	3.800	4.200	44,000	175,000	3.9773	1.397	1.308	1.433	1.361	1.505	122,821	1.4248	-13.33%
2007-08-07	0	4.500	4.300	-	4.500	4.500	4,000	18,000	4.5000	1.612	1.540	-	1.612	1.612	11,166	1.6121	-4.26%
2007-08-06	0	4.700	4.700	5.100	4.700	4.700	4,000	18,800	4.7000	1.684	1.684	1.827	1.684	1.684	11,166	1.6838	-9.62%
2007-08-03	0	5.200	4.800	5.300	4.660	5.500	156,000	790,400	5.0667	1.863	1.720	1.899	1.669	1.970	435,456	1.8151	0.00%
2007-08-02	0	5.200	4.700	5.400	5.000	5.200	20,000	102,400	5.1200	1.863	1.684	1.935	1.791	1.863	55,828	1.8342	9.47%
2007-08-01	0	4.750	4.700	5.500	4.700	5.300	52,000	254,600	4.8962	1.702	1.684	1.970	1.684	1.899	145,152	1.7540	-10.38%
2007-07-31	0	5.300	5.200	5.560	5.300	5.700	120,000	653,240	5.4437	1.899	1.863	1.992	1.899	2.042	334,966	1.9502	-6.19%
2007-07-30	0	5.650	5.650	-	5.650	5.650	16,000	90,400	5.6500	2.024	2.024	-	2.024	2.024	44,662	2.0241	0.00%
2007-07-27	0	5.650	4.210	5.900	5.650	6.000	20,000	115,080	5.7540	2.024	1.508	2.114	2.024	2.149	55,828	2.0613	-8.13%
2007-07-26	0	6.150	-	6.250	6.150	6.680	119,933	783,192	6.5302	2.203	-	2.239	2.203	2.393	334,779	2.3394	-7.52%
2007-07-25	0	6.650	-	6.910	6.600	7.450	95,933	661,071	6.8910	2.382	-	2.475	2.364	2.669	267,786	2.4687	-10.74%
2007-07-24	0	7.450	-	7.450	7.480	7.480	8,000	59,520	7.4400	2.669	-	2.669	2.680	2.680	22,331	2.6653	-0.67%
2007-07-23	0	7.500	7.300	7.500	7.300	7.650	64,000	476,880	7.4513	2.687	2.615	2.687	2.615	2.741	178,649	2.6694	-2.98%
2007-07-20	0	7.730	-	7.730	7.730	7.730	16,000	123,680	7.7300	2.769	-	2.769	2.769	2.769	44,662	2.7692	3.76%
2007-07-19	0	7.450	7.200	7.600	7.400	7.500	44,000	328,800	7.4727	2.669	2.579	2.723	2.651	2.687	122,821	2.6771	-1.97%
2007-07-18	0	7.600	-	7.600	7.600	7.600	4,000	30,400	7.6000	2.723	-	2.723	2.723	2.723	11,166	2.7227	0.66%
2007-07-17	0	7.550	7.400	7.890	7.550	8.000	32,000	247,800	7.7438	2.705	2.651	2.827	2.705	2.866	89,324	2.7742	-3.82%
2007-07-16	0	7.850	-	7.850	7.500	7.850	32,000	245,000	7.6563	2.812	-	2.812	2.687	2.812	89,324	2.7428	0.64%
2007-07-13	0	7.800	-	7.800	7.800	7.800	4,000	31,200	7.8000	2.794	-	2.794	2.794	2.794	11,166	2.7943	0.00%
2007-07-12	0	7.800	-	7.900	7.500	7.800	16,000	123,600	7.7250	2.794	-	2.830	2.687	2.794	44,662	2.7674	0.00%
2007-07-11	0	7.800	7.600	7.820	7.800	7.900	64,000	500,000	7.8125	2.794	2.723	2.801	2.794	2.830	178,649	2.7988	-1.27%
2007-07-10	0	7.900	-	7.900	7.900	8.000	16,000	127,600	7.9750	2.830	-	2.830	2.830	2.866	44,662	2.8570	-1.25%
2007-07-09	0	8.000	7.900	8.000	7.700	8.030	104,000	826,680	7.9488	2.866	2.830	2.866	2.758	2.877	290,304	2.8476	8.11%
2007-07-06	0	7.400	7.400	7.550	7.400	8.040	144,000	1,139,800	7.9153	2.651	2.651	2.705	2.651	2.880	401,959	2.8356	-7.85%
2007-07-05	0	8.030	8.000	8.030	7.830	8.100	64,000	509,640	7.9631	2.877	2.866	2.877	2.805	2.902	178,649	2.8528	0.50%
2007-07-04	0	7.990	7.930	8.000	7.920	8.000	28,000	223,160	7.9700	2.862	2.841	2.866	2.837	2.866	78,159	2.8552	0.13%
2007-07-03	0	7.980	7.800	8.000	7.900	8.000	56,000	445,800	7.9607	2.859	2.794	2.866	2.830	2.866	156,317	2.8519	-0.25%
2007-06-29	0	8.000	8.000	8.050	8.000	8.100	376,000	3,018,800	8.0287	2.866	2.866	2.884	2.866	2.902	1,049,560	2.8763	0.00%
2007-06-28	0	8.000	7.950	8.000	7.750	8.100	96,000	757,600	7.8917	2.866	2.848	2.866	2.776	2.902	267,973	2.8272	-0.74%
2007-06-27	0	8.060	7.850	8.080	7.590	8.200	255,000	2,007,300	7.8718	2.887	2.812	2.895	2.719	2.938	711,803	2.8200	6.19%
2007-06-26	0	7.590	6.500	7.600	6.690	7.800	281,000	2,079,940	7.4019	2.719	2.329	2.723	2.397	2.794	784,379	2.6517	16.95%
2007-06-25	0	6.490	-	6.490	6.490	6.500	16,000	103,960	6.4975	2.325	-	2.325	2.325	2.329	44,662	2.3277	-0.15%
2007-06-22	0	6.500	6.450	6.500	6.480	6.650	92,000	607,120	6.5991	2.329	2.311	2.329	2.321	2.382	256,807	2.3641	-2.26%
2007-06-21	0	6.650	6.650	6.800	6.600	6.950	236,000	1,595,760	6.7617	2.382	2.382	2.436	2.364	2.490	658,766	2.4223	2.31%
2007-06-20	0	6.500	6.400	6.640	5.300	6.640	392,000	2,486,720	6.3437	2.329	2.293	2.379	1.899	2.379	1,094,222	2.2726	27.45%
2007-06-18	0	5.100	5.020	5.300	4.900	5.600	120,000	611,200	5.0933	1.827	1.798	1.899	1.755	2.006	334,966	1.8247	-5.56%
2007-06-15	0	5.400	5.400	5.500	5.100	5.700	136,000	745,520	5.4818	1.935	1.935	1.970	1.827	2.042	379,628	1.9638	10.20%
2007-06-14	0	4.900	4.900	5.400	4.500	5.350	276,000	1,316,400	4.7696	1.755	1.755	1.935	1.612	1.917	770,422	1.7087	-11.71%
2007-06-13	0	5.550	-	5.650	5.550	5.800	104,000	598,040	5.7504	1.988	-	2.024	1.988	2.078	290,304	2.0600	-4.31%
2007-06-12	0	5.800	5.000	5.990	5.000	7.420	320,900	2,069,670	6.4496	2.078	1.791	2.146	1.791	2.658	895,755	2.3105	-5.54%
2007-06-11	0	6.140	5.640	6.280	3.500	6.150	548,000	2,616,000	4.7737	2.200	2.021	2.250	1.254	2.203	1,529,678	1.7102	75.43%
2007-06-08	0	3.500	3.500	3.680	3.500	3.500	52,000	180,400	3.4692	1.254	1.254	1.318	1.254	1.254	145,152	1.2428	7.69%
2007-06-07	0	3.250	3.250	3.550	3.250	3.550	232,000	801,640	3.4553	1.164	1.164	1.272	1.164	1.272	647,601	1.2379	-5.80%
2007-06-06	0	3.450	-	3.460	3.450	3.450	8,000	27,680	3.4600	1.236	-	1.240	1.236	1.236	22,331	1.2395	-0.86%
2007-06-05	0	3.480	-	3.480	3.480	3.550	28,000	97,960	3.4986	1.247	-	1.247	1.247	1.272	78,159	1.2533	2.96%
2007-06-04	0	3.380	-	3.400	3.380	3.380	40,000	135,200	3.3800	1.211	-	1.218	1.211	1.211	111,655	1.2109	2.42%
2007-06-01	0	3.300	3.100	3.300	3.200	3.800	588,000	2,043,160	3.4748	1.182	1.111	1.182	1.146	1.361	1,641,333	1.2448	-14.29%
2007-05-31	0	3.850	3.700	3.850	3.730	3.850	72,000	273,200	3.7944	1.379	1.326	1.379	1.336	1.379	200,980	1.3593	1.58%
2007-05-30	0	3.790	3.700	3.800	3.550	3.790	72,000	266,320	3.6989	1.358	1.326	1.361	1.272	1.358	200,980	1.3251	5.28%
2007-05-29	0	3.600	3.550	3.750	3.500	3.750	252,000	911,760	3.6181	1.290	1.272	1.343	1.254	1.343	703,429	1.2962	-1.64%
2007-05-28	0	3.660	3.650	3.880	2.980	4.000	524,000	1,929,040	3.6814	1.311	1.308	1.390	1.068	1.433	1,462,685	1.3188	26.21%
2007-05-25	0	2.900	2.710	3.000	2.600	2.900	191,000	513,280	2.6873	1.039	0.971	1.075	0.931	1.039	533,154	0.9627	38.76%
2007-05-23	0	2.090	2.090	2.100	1.800	2.000	68,000	130,000	1.9118	0.749	0.749	0.752	0.645	0.716	189,814	0.6849	1.95%
2007-05-22	0	2.050	2.000	2.050	-	-	0	0	-	0.734	0.716	0.734	-	-	0	-	-6.39%
2007-05-21	0	2.190	1.800	2.190	2.000	2.300	184,000	400,400	2.1761	0.785	0.645	0.785	0.716	0.824	513,615	0.7796	-1.35%
2007-05-18	0	2.220	2.190	2.220	2.100	2.900	756,000	1,861,600	2.4624	0.795	0.785	0.795	0.752	1.039	2,110,286	0.8822	11.00%
2007-05-17	0	2.000	2.000	2.300	1.350	2.300	320,000	585,720	1.8304	0.716	0.716	0.824	0.484	0.824	893,243	0.6557	65.29%
2007-05-16	0	1.210	1.210	-	1.170	1.200	44,000	52,200	1.1864	0.433	0.433	-	0.419	0.430	122,821	0.4250	5.22%
2007-05-15	0	1.150	1.150	-	-	-	4,000	4,600	1.1500	0.412	0.412	-	-	-	11,166	0.4120	0.88%
2007-05-14	0	1.140	1.140	-	1.130	1.140	40,000	45,400	1.1350	0.408	0.408	-	0.405	0.408	111,655	0.4066	0.88%
2007-05-11	0	1.130	1.130	-	-	-	0	0	-	0.405	0.405	-	-	-	0	-	0.00%
2007-05-10	0	1.130	1.030	-	1.130	1.130	8,000	9,040	1.1300	0.405	0.369	-	0.405	0.405	22,331	0.4048	11.88%
2007-05-09	0	1.010	1.010	-	1.010	1.010	40,000	40,400	1.0100	0.362	0.362	-	0.362	0.362	111,655	0.3618	0.00%
2007-05-08	0	1.010	1.010	-	-	-	0	0	-	0.362	0.362	-	-	-	0	-	0.00%
2007-05-07	0	1.010	1.010	-	0.970	0.970	8,000	7,760	0.9700	0.362	0.362	-	0.347	0.347	22,331	0.3475	4.12%
2007-05-04	0	0.970	0.970	-	0.940	0.940	20,000	18,800	0.9400	0.347	0.347	-	0.337	0.337	55,828	0.3368	-2.02%
2007-05-03	0	0.990	0.980	-	0.990	0.990	12,000	11,880	0.9900	0.355	0.351	-	0.355	0.355	33,497	0.3547	1.02%
2007-05-02	0	0.980	0.980	-	0.980	0.980	8,000	7,840	0.9800	0.351	0.351	-	0.351	0.351	22,331	0.3511	2.08%
2007-04-30	0	0.960	0.960	-	0.960	0.960	4,000	3,840	0.9600	0.344	0.344	-	0.344	0.344	11,166	0.3439	1.05%
2007-04-27	0	0.950	0.910	-	0.950	0.950	4,000	3,800	0.9500	0.340	0.326	-	0.340	0.340	11,166	0.3403	2.15%
2007-04-26	0	0.930	0.930	-	0.930	0.930	4,000	3,720	0.9300	0.333	0.333	-	0.333	0.333	11,166	0.3332	2.20%
2007-04-25	0	0.910	0.910	-	0.870	0.870	8,000	6,960	0.8700	0.326	0.326	-	0.312	0.312	22,331	0.3117	-9.00%
2007-04-24	0	1.000	0.900	-	0.850	1.000	20,000	19,400	0.9700	0.358	0.322	-	0.305	0.358	55,828	0.3475	11.11%
2007-04-23	0	0.900	0.900	-	0.900	0.900	4,000	3,600	0.9000	0.322	0.322	-	0.322	0.322	11,166	0.3224	-8.16%
2007-04-20	0	0.980	0.900	-	0.980	0.980	16,000	15,680	0.9800	0.351	0.322	-	0.351	0.351	44,662	0.3511	8.89%
2007-04-19	0	0.900	0.890	-	0.900	0.900	4,000	3,600	0.9000	0.322	0.319	-	0.322	0.322	11,166	0.3224	-1.10%
2007-04-18	0	0.910	0.900	-	0.910	0.910	4,000	3,640	0.9100	0.326	0.322	-	0.326	0.326	11,166	0.3260	-9.00%
2007-04-17	0	1.000	0.890	-	0.950	1.000	56,000	53,600	0.9571	0.358	0.319	-	0.340	0.358	156,317	0.3429	7.53%
2007-04-16	0	0.930	0.880	-	0.930	0.930	68,000	63,240	0.9300	0.333	0.315	-	0.333	0.333	189,814	0.3332	3.33%
2007-04-13	0	0.900	0.870	-	0.900	0.950	28,000	26,200	0.9357	0.322	0.312	-	0.322	0.340	78,159	0.3352	2.27%
2007-04-12	0	0.880	0.880	-	0.870	0.870	8,000	6,960	0.8700	0.315	0.315	-	0.312	0.312	22,331	0.3117	-2.22%
2007-04-11	0	0.900	0.900	0.980	0.900	0.910	28,000	25,440	0.9086	0.322	0.322	0.351	0.322	0.326	78,159	0.3255	-3.23%
2007-04-10	0	0.930	0.890	1.020	0.890	0.930	36,000	33,320	0.9256	0.333	0.319	0.365	0.319	0.333	100,490	0.3316	4.49%
2007-04-04	0	0.890	0.880	-	0.860	0.890	52,000	45,280	0.8708	0.319	0.315	-	0.308	0.319	145,152	0.3119	3.49%
2007-04-03	0	0.860	0.860	-	0.840	0.850	32,000	27,080	0.8463	0.308	0.308	-	0.301	0.305	89,324	0.3032	0.00%
2007-04-02	0	0.860	0.860	-	0.860	0.860	32,000	27,520	0.8600	0.308	0.308	-	0.308	0.308	89,324	0.3081	1.18%
2007-03-30	0	0.850	0.850	1.020	0.830	0.850	16,000	13,360	0.8350	0.305	0.305	0.365	0.297	0.305	44,662	0.2991	3.66%
2007-03-29	0	0.820	0.820	-	0.820	0.820	36,000	29,520	0.8200	0.294	0.294	-	0.294	0.294	100,490	0.2938	0.00%
2007-03-28	0	0.820	0.820	1.010	0.820	0.820	36,000	29,520	0.8200	0.294	0.294	0.362	0.294	0.294	100,490	0.2938	-1.20%
2007-03-27	0	0.830	0.830	1.020	0.830	0.830	20,000	16,600	0.8300	0.297	0.297	0.365	0.297	0.297	55,828	0.2973	0.00%
2007-03-26	0	0.830	0.830	-	0.830	0.830	24,000	19,920	0.8300	0.297	0.297	-	0.297	0.297	66,993	0.2973	-5.68%
2007-03-23	0	0.880	0.840	1.030	0.840	0.880	40,000	34,400	0.8600	0.315	0.301	0.369	0.301	0.315	111,655	0.3081	1.15%
2007-03-22	0	0.870	0.830	1.020	0.830	0.870	32,000	27,360	0.8550	0.312	0.297	0.365	0.297	0.312	89,324	0.3063	4.82%
2007-03-21	0	0.830	0.830	1.020	0.830	0.830	36,000	29,880	0.8300	0.297	0.297	0.365	0.297	0.297	100,490	0.2973	-4.60%
2007-03-20	0	0.870	0.850	0.900	0.870	0.870	100,000	87,000	0.8700	0.312	0.305	0.322	0.312	0.312	279,138	0.3117	7.41%
2007-03-19	0	0.810	0.810	0.870	-	-	0	0	-	0.290	0.290	0.312	-	-	0	-	1.25%
2007-03-16	0	0.800	0.800	0.870	0.800	0.810	44,000	35,400	0.8045	0.287	0.287	0.312	0.287	0.290	122,821	0.2882	-8.05%
2007-03-15	0	0.870	0.710	0.870	0.870	0.870	40,000	34,800	0.8700	0.312	0.254	0.312	0.312	0.312	111,655	0.3117	2.35%
2007-03-14	0	0.850	0.800	0.900	0.800	0.850	52,000	41,600	0.8000	0.305	0.287	0.322	0.287	0.305	145,152	0.2866	-3.41%
2007-03-13	0	0.880	0.820	1.080	0.840	0.880	120,000	103,200	0.8600	0.315	0.294	0.387	0.301	0.315	334,966	0.3081	7.32%
2007-03-12	0	0.820	0.800	-	0.680	0.820	384,000	302,600	0.7880	0.294	0.287	-	0.244	0.294	1,071,891	0.2823	-2.38%
2007-03-09	0	0.840	0.840	1.050	0.830	0.850	360,000	304,080	0.8447	0.301	0.301	0.376	0.297	0.305	1,004,898	0.3026	-1.18%
2007-03-08	0	0.850	0.850	1.050	0.850	0.870	344,000	298,080	0.8665	0.305	0.305	0.376	0.305	0.312	960,236	0.3104	-4.49%
2007-03-07	0	0.890	0.860	1.040	0.860	0.890	436,000	379,040	0.8694	0.319	0.308	0.373	0.308	0.319	1,217,043	0.3114	4.71%
2007-03-06	0	0.850	0.830	0.860	0.820	0.850	172,000	143,200	0.8326	0.305	0.297	0.308	0.294	0.305	480,118	0.2983	4.94%
2007-03-05	0	0.810	0.810	0.830	0.810	0.850	252,000	208,520	0.8275	0.290	0.290	0.297	0.290	0.305	703,429	0.2964	-6.90%
2007-03-02	0	0.870	0.870	1.120	0.850	0.870	204,000	175,840	0.8620	0.312	0.312	0.401	0.305	0.312	569,442	0.3088	1.16%
2007-03-01	0	0.860	0.850	1.000	0.850	1.000	292,000	254,600	0.8719	0.308	0.305	0.358	0.305	0.358	815,084	0.3124	-14.00%
2007-02-28	0	1.000	0.850	-	0.800	1.000	652,000	570,000	0.8742	0.358	0.305	-	0.287	0.358	1,819,982	0.3132	5.26%
2007-02-27	0	0.950	0.950	0.980	0.950	0.990	528,000	507,400	0.9610	0.340	0.340	0.351	0.340	0.355	1,473,850	0.3443	-4.04%
2007-02-26	0	0.990	0.990	1.000	0.990	1.000	460,000	458,160	0.9960	0.355	0.355	0.358	0.355	0.358	1,284,036	0.3568	0.00%
2007-02-23	0	0.990	0.980	-	0.980	1.000	412,000	407,360	0.9887	0.355	0.351	-	0.351	0.358	1,150,050	0.3542	1.02%
2007-02-22	0	0.980	0.970	0.990	0.970	0.990	660,000	644,240	0.9761	0.351	0.347	0.355	0.347	0.355	1,842,313	0.3497	-1.01%
2007-02-21	0	0.990	0.980	1.000	0.980	1.000	692,000	688,120	0.9944	0.355	0.351	0.358	0.351	0.358	1,931,637	0.3562	2.06%
2007-02-16	0	0.970	0.960	1.000	0.970	1.000	388,000	378,840	0.9764	0.347	0.344	0.358	0.347	0.358	1,083,057	0.3498	-1.02%
2007-02-15	0	0.980	0.970	-	0.970	1.050	2,588,000	2,547,080	0.9842	0.351	0.347	-	0.347	0.376	7,224,100	0.3526	-6.67%
2007-02-14	0	1.050	1.040	1.060	1.020	1.050	556,000	577,200	1.0381	0.376	0.373	0.380	0.365	0.376	1,552,009	0.3719	0.96%
2007-02-13	0	1.040	1.040	1.050	1.020	1.070	552,000	577,480	1.0462	0.373	0.373	0.376	0.365	0.383	1,540,844	0.3748	-4.59%
2007-02-12	0	1.090	1.070	1.100	1.080	1.120	528,000	576,800	1.0924	0.390	0.383	0.394	0.387	0.401	1,473,850	0.3914	-3.54%
2007-02-09	0	1.130	1.110	1.130	1.120	1.160	572,000	653,560	1.1426	0.405	0.398	0.405	0.401	0.416	1,596,671	0.4093	-1.74%
2007-02-08	0	1.150	1.140	1.150	1.120	1.150	868,000	986,520	1.1365	0.412	0.408	0.412	0.401	0.412	2,422,921	0.4072	1.77%
2007-02-07	0	1.130	1.110	1.130	1.070	1.130	944,000	1,042,200	1.1040	0.405	0.398	0.405	0.383	0.405	2,635,066	0.3955	2.73%
2007-02-06	0	1.100	1.100	1.120	1.090	1.100	888,000	974,920	1.0979	0.394	0.394	0.401	0.390	0.394	2,478,748	0.3933	0.00%
2007-02-05	0	1.100	1.100	1.110	1.070	1.100	796,000	862,400	1.0834	0.394	0.394	0.398	0.383	0.394	2,221,941	0.3881	2.80%
2007-02-02	0	1.070	1.060	-	1.020	1.070	824,000	855,040	1.0377	0.383	0.380	-	0.365	0.383	2,300,100	0.3717	4.90%
2007-02-01	0	1.020	1.020	1.030	1.020	1.040	716,000	734,120	1.0253	0.365	0.365	0.369	0.365	0.373	1,998,630	0.3673	-0.97%
2007-01-31	0	1.030	1.020	1.030	1.030	1.040	496,000	512,560	1.0334	0.369	0.365	0.369	0.369	0.373	1,384,526	0.3702	0.98%
2007-01-30	0	1.020	1.010	1.020	0.970	1.020	622,000	614,120	0.9873	0.365	0.362	0.365	0.347	0.365	1,736,240	0.3537	7.37%
2007-01-29	0	0.950	0.950	0.980	0.910	1.020	712,000	686,000	0.9635	0.340	0.340	0.351	0.326	0.365	1,987,465	0.3452	-10.38%
2007-01-26	0	1.060	1.020	1.060	1.020	1.100	202,000	214,420	1.0615	0.380	0.365	0.380	0.365	0.394	563,859	0.3803	-9.40%
2007-01-25	0	1.170	1.100	1.170	1.050	1.170	208,000	226,760	1.0902	0.419	0.394	0.419	0.376	0.419	580,608	0.3906	14.71%
2007-01-24	0	1.020	0.970	1.040	0.910	1.020	1,004,000	982,200	0.9783	0.365	0.347	0.373	0.326	0.365	2,802,549	0.3505	12.09%
2007-01-23	0	0.910	0.910	0.930	0.910	0.930	636,000	582,920	0.9165	0.326	0.326	0.333	0.326	0.333	1,775,320	0.3283	-3.19%
2007-01-22	0	0.940	0.940	0.960	0.940	0.980	944,000	902,640	0.9562	0.337	0.337	0.344	0.337	0.351	2,635,066	0.3425	-4.08%
2007-01-19	0	0.980	0.970	0.990	0.950	0.980	932,000	902,200	0.9680	0.351	0.347	0.355	0.340	0.351	2,601,569	0.3468	1.03%
2007-01-18	0	0.970	0.970	0.980	0.940	0.970	560,000	532,640	0.9511	0.347	0.347	0.351	0.337	0.347	1,563,175	0.3407	1.04%
2007-01-17	0	0.960	0.950	0.970	0.920	0.960	540,000	509,320	0.9432	0.344	0.340	0.347	0.330	0.344	1,507,347	0.3379	2.13%
2007-01-16	0	0.940	0.930	0.940	0.940	0.980	500,000	481,400	0.9628	0.337	0.333	0.337	0.337	0.351	1,395,692	0.3449	-3.09%
2007-01-15	0	0.970	0.950	0.970	0.930	0.970	896,000	852,360	0.9513	0.347	0.340	0.347	0.333	0.347	2,501,079	0.3408	5.43%
2007-01-12	0	0.920	0.920	0.930	0.890	0.920	876,000	792,720	0.9049	0.330	0.330	0.333	0.319	0.330	2,445,252	0.3242	3.37%
2007-01-11	0	0.890	0.880	0.890	0.880	0.890	888,000	788,320	0.8877	0.319	0.315	0.319	0.315	0.319	2,478,748	0.3180	2.30%
2007-01-10	0	0.870	0.860	0.870	0.870	0.880	904,000	788,200	0.8719	0.312	0.308	0.312	0.312	0.315	2,523,410	0.3124	-1.14%
2007-01-09	0	0.880	0.880	0.890	0.870	0.880	956,000	835,840	0.8743	0.315	0.315	0.319	0.312	0.315	2,668,562	0.3132	2.33%
2007-01-08	0	0.860	0.860	0.870	0.840	0.860	1,124,000	962,840	0.8566	0.308	0.308	0.312	0.301	0.308	3,137,515	0.3069	1.18%
2007-01-05	0	0.850	0.840	0.850	0.840	0.860	1,100,000	930,360	0.8458	0.305	0.301	0.305	0.301	0.308	3,070,522	0.3030	1.19%
2007-01-04	0	0.840	0.840	0.860	0.840	0.850	1,148,000	965,600	0.8411	0.301	0.301	0.308	0.301	0.305	3,204,508	0.3013	0.00%
2007-01-03	0	0.840	0.830	0.850	0.810	0.840	1,256,000	1,032,640	0.8222	0.301	0.297	0.305	0.290	0.301	3,505,977	0.2945	3.70%
2007-01-02	0	0.810	0.780	0.820	0.700	0.810	1,220,000	938,600	0.7693	0.290	0.279	0.294	0.251	0.290	3,405,488	0.2756	6.58%
2006-12-29	0	0.760	0.760	-	0.760	0.760	400,000	303,000	0.7575	0.272	0.272	-	0.272	0.272	1,116,553	0.2714	1.33%
2006-12-28	0	0.750	0.680	0.760	0.700	0.750	400,000	295,000	0.7375	0.269	0.244	0.272	0.251	0.269	1,116,553	0.2642	2.74%
2006-12-27	0	0.730	0.650	1.000	0.750	0.760	500,000	378,000	0.7560	0.262	0.233	0.358	0.269	0.272	1,395,692	0.2708	0.00%
2006-12-22	0	0.730	0.700	0.750	0.730	0.730	600,000	438,000	0.7300	0.262	0.251	0.269	0.262	0.262	1,674,830	0.2615	-1.35%
2006-12-21	0	0.740	0.730	0.760	0.740	0.740	500,000	370,000	0.7400	0.265	0.262	0.272	0.265	0.265	1,395,692	0.2651	-2.63%
2006-12-20	0	0.760	0.710	0.770	0.760	0.760	40,000	30,400	0.7600	0.272	0.254	0.276	0.272	0.272	111,655	0.2723	1.33%
2006-12-19	0	0.750	0.730	0.770	0.740	0.750	112,000	83,400	0.7446	0.269	0.262	0.276	0.265	0.269	312,635	0.2668	-3.85%
2006-12-18	0	0.780	0.680	0.800	0.700	0.780	288,000	215,360	0.7478	0.279	0.244	0.287	0.251	0.279	803,918	0.2679	11.43%
2006-12-15	0	0.700	0.670	0.760	0.680	0.740	840,000	600,000	0.7143	0.251	0.240	0.272	0.244	0.265	2,344,762	0.2559	-19.54%
2006-12-14	0	0.870	0.870	0.880	-	-	0	0	-	0.312	0.312	0.315	-	-	0	-	7.41%
2006-12-13	0	0.810	0.740	0.820	0.740	0.810	204,000	152,040	0.7453	0.290	0.265	0.294	0.265	0.290	569,442	0.2670	1.25%
2006-12-12	0	0.800	0.800	0.900	0.720	0.800	252,000	188,640	0.7486	0.287	0.287	0.322	0.258	0.287	703,429	0.2682	8.11%
2006-12-11	0	0.740	0.740	0.750	0.700	0.740	104,000	72,960	0.7015	0.265	0.265	0.269	0.251	0.265	290,304	0.2513	-5.13%
2006-12-08	0	0.780	0.720	0.790	-	-	0	0	-	0.279	0.258	0.283	-	-	0	-	0.00%
2006-12-07	0	0.780	0.700	0.810	0.700	0.780	180,000	127,880	0.7104	0.279	0.251	0.290	0.251	0.279	502,449	0.2545	2.63%
2006-12-06	0	0.760	0.710	0.780	0.750	1.000	436,000	345,160	0.7917	0.272	0.254	0.279	0.269	0.358	1,217,043	0.2836	-24.00%
2006-12-05	0	1.000	0.810	-	0.670	1.000	300,000	212,520	0.7084	0.358	0.290	-	0.240	0.358	837,415	0.2538	53.85%
2006-12-04	0	0.650	0.650	0.730	0.650	0.690	620,000	417,800	0.6739	0.233	0.233	0.262	0.233	0.247	1,730,658	0.2414	-4.41%
2006-12-01	0	0.680	0.680	0.780	0.600	0.730	288,000	187,280	0.6503	0.244	0.244	0.279	0.215	0.262	803,918	0.2330	19.30%
2006-11-30	0	0.570	0.570	0.580	0.570	0.580	200,000	115,000	0.5750	0.204	0.204	0.208	0.204	0.208	558,277	0.2060	0.00%
2006-11-29	0	0.570	0.560	-	0.550	0.570	256,000	143,680	0.5613	0.204	0.201	-	0.197	0.204	714,594	0.2011	1.79%
2006-11-28	0	0.560	0.560	-	-	-	0	0	-	0.201	0.201	-	-	-	0	-	1.82%
2006-11-27	0	0.550	0.540	-	0.540	0.550	128,000	69,600	0.5438	0.197	0.193	-	0.193	0.197	357,297	0.1948	-1.79%
2006-11-24	0	0.560	0.530	0.560	0.530	0.560	156,000	84,120	0.5392	0.201	0.190	0.201	0.190	0.201	435,456	0.1932	5.66%
2006-11-23	0	0.530	0.530	-	0.520	0.530	100,000	52,520	0.5252	0.190	0.190	-	0.186	0.190	279,138	0.1882	3.92%
2006-11-22	0	0.510	0.510	-	0.510	0.510	20,000	10,200	0.5100	0.183	0.183	-	0.183	0.183	55,828	0.1827	2.00%
2006-11-21	0	0.500	-	-	0.500	0.500	28,000	14,000	0.5000	0.179	-	-	0.179	0.179	78,159	0.1791	0.00%
2006-11-20	0	0.500	0.490	-	-	-	0	0	-	0.179	0.176	-	-	-	0	-	0.00%
2006-11-17	0	0.500	0.490	-	-	-	0	0	-	0.179	0.176	-	-	-	0	-	0.00%
2006-11-16	0	0.500	0.490	-	-	-	0	0	-	0.179	0.176	-	-	-	0	-	0.00%
2006-11-15	0	0.500	0.490	-	-	-	0	0	-	0.179	0.176	-	-	-	0	-	0.00%
2006-11-14	0	0.500	0.400	-	-	-	0	0	-	0.179	0.143	-	-	-	0	-	0.00%
2006-11-13	0	0.500	0.490	-	-	-	0	0	-	0.179	0.176	-	-	-	0	-	0.00%
2006-11-10	0	0.500	0.490	-	-	-	0	0	-	0.179	0.176	-	-	-	0	-	0.00%
2006-11-09	0	0.500	0.490	-	-	-	0	0	-	0.179	0.176	-	-	-	0	-	0.00%
2006-11-08	0	0.500	0.490	-	-	-	0	0	-	0.179	0.176	-	-	-	0	-	0.00%
2006-11-07	0	0.500	0.490	-	-	-	0	0	-	0.179	0.176	-	-	-	0	-	0.00%
2006-11-06	0	0.500	0.490	-	-	-	0	0	-	0.179	0.176	-	-	-	0	-	0.00%
2006-11-03	0	0.500	0.490	0.500	-	-	0	0	-	0.179	0.176	0.179	-	-	0	-	0.00%
2006-11-02	0	0.500	0.490	0.500	-	-	0	0	-	0.179	0.176	0.179	-	-	0	-	0.00%
2006-11-01	0	0.500	0.490	0.500	-	-	0	0	-	0.179	0.176	0.179	-	-	0	-	0.00%
2006-10-31	0	0.500	0.490	-	-	-	0	0	-	0.179	0.176	-	-	-	0	-	0.00%
2006-10-27	0	0.500	0.490	-	-	-	0	0	-	0.179	0.176	-	-	-	0	-	0.00%
2006-10-26	0	0.500	0.490	-	-	-	0	0	-	0.179	0.176	-	-	-	0	-	0.00%
2006-10-25	0	0.500	0.490	0.500	-	-	0	0	-	0.179	0.176	0.179	-	-	0	-	0.00%
2006-10-24	0	0.500	0.490	0.500	-	-	0	0	-	0.179	0.176	0.179	-	-	0	-	0.00%
2006-10-23	0	0.500	0.490	0.500	-	-	0	0	-	0.179	0.176	0.179	-	-	0	-	0.00%
2006-10-20	0	0.500	0.490	0.500	-	-	0	0	-	0.179	0.176	0.179	-	-	0	-	0.00%
2006-10-19	0	0.500	0.490	-	-	-	0	0	-	0.179	0.176	-	-	-	0	-	0.00%
2006-10-18	0	0.500	0.490	0.500	-	-	0	0	-	0.179	0.176	0.179	-	-	0	-	0.00%
2006-10-17	0	0.500	0.490	0.500	0.500	0.500	72,000	36,000	0.5000	0.179	0.176	0.179	0.179	0.179	200,980	0.1791	2.04%
2006-10-16	0	0.490	0.490	0.500	-	-	0	0	-	0.176	0.176	0.179	-	-	0	-	0.00%
2006-10-13	0	0.490	0.490	-	0.490	0.490	4,000	1,960	0.4900	0.176	0.176	-	0.176	0.176	11,166	0.1755	0.00%
2006-10-12	0	0.490	0.490	0.500	-	-	0	0	-	0.176	0.176	0.179	-	-	0	-	0.00%
2006-10-11	0	0.490	0.490	0.500	-	-	0	0	-	0.176	0.176	0.179	-	-	0	-	0.00%
2006-10-10	0	0.490	0.490	-	-	-	0	0	-	0.176	0.176	-	-	-	0	-	0.00%
2006-10-09	0	0.490	0.490	0.500	-	-	0	0	-	0.176	0.176	0.179	-	-	0	-	0.00%
2006-10-06	0	0.490	0.490	0.500	-	-	0	0	-	0.176	0.176	0.179	-	-	0	-	0.00%
2006-10-05	0	0.490	0.490	-	-	-	0	0	-	0.176	0.176	-	-	-	0	-	0.00%
2006-10-04	0	0.490	0.490	-	-	-	0	0	-	0.176	0.176	-	-	-	0	-	0.00%
2006-10-03	0	0.490	0.490	-	-	-	0	0	-	0.176	0.176	-	-	-	0	-	0.00%
2006-09-29	0	0.490	0.490	-	-	-	0	0	-	0.176	0.176	-	-	-	0	-	0.00%
2006-09-28	0	0.490	0.490	-	-	-	0	0	-	0.176	0.176	-	-	-	0	-	0.00%
2006-09-27	0	0.490	0.490	-	-	-	0	0	-	0.176	0.176	-	-	-	0	-	0.00%
2006-09-26	0	0.490	0.490	-	-	-	0	0	-	0.176	0.176	-	-	-	0	-	0.00%
2006-09-25	0	0.490	0.490	-	-	-	0	0	-	0.176	0.176	-	-	-	0	-	0.00%
2006-09-22	0	0.490	0.490	-	-	-	0	0	-	0.176	0.176	-	-	-	0	-	0.00%
2006-09-21	0	0.490	0.490	-	-	-	0	0	-	0.176	0.176	-	-	-	0	-	0.00%
2006-09-20	0	0.490	0.490	-	-	-	0	0	-	0.176	0.176	-	-	-	0	-	0.00%
2006-09-19	0	0.490	0.490	-	-	-	0	0	-	0.176	0.176	-	-	-	0	-	0.00%
2006-09-18	0	0.490	0.490	-	-	-	0	0	-	0.176	0.176	-	-	-	0	-	0.00%
2006-09-15	0	0.490	0.490	-	-	-	0	0	-	0.176	0.176	-	-	-	0	-	0.00%
2006-09-14	0	0.490	0.490	-	-	-	0	0	-	0.176	0.176	-	-	-	0	-	0.00%
2006-09-13	0	0.490	0.490	-	0.490	0.490	4,000	1,960	0.4900	0.176	0.176	-	0.176	0.176	11,166	0.1755	-3.92%
2006-09-12	0	0.510	0.510	-	-	-	0	0	-	0.183	0.183	-	-	-	0	-	2.00%
2006-09-11	0	0.500	0.500	-	-	-	0	0	-	0.179	0.179	-	-	-	0	-	2.04%
2006-09-08	0	0.490	0.490	-	-	-	0	0	-	0.176	0.176	-	-	-	0	-	2.08%
2006-09-07	0	0.480	0.480	-	-	-	0	0	-	0.172	0.172	-	-	-	0	-	0.00%
2006-09-06	0	0.480	0.480	-	-	-	0	0	-	0.172	0.172	-	-	-	0	-	0.00%
2006-09-05	0	0.480	0.480	-	-	-	0	0	-	0.172	0.172	-	-	-	0	-	0.00%
2006-09-04	0	0.480	0.480	-	-	-	0	0	-	0.172	0.172	-	-	-	0	-	0.00%
2006-09-01	0	0.480	0.480	-	-	-	0	0	-	0.172	0.172	-	-	-	0	-	0.00%
2006-08-31	0	0.480	0.480	-	-	-	0	0	-	0.172	0.172	-	-	-	0	-	0.00%
2006-08-30	0	0.480	0.480	-	-	-	0	0	-	0.172	0.172	-	-	-	0	-	4.35%
2006-08-29	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-08-28	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-08-25	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-08-24	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-08-23	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-08-22	0	0.460	0.350	-	-	-	0	0	-	0.165	0.125	-	-	-	0	-	0.00%
2006-08-21	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-08-18	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-08-17	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-08-16	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-08-15	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-08-14	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-08-11	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-08-10	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-08-09	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-08-08	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-08-07	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-08-04	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-08-03	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-08-02	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-08-01	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-07-31	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-07-28	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-07-27	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-07-26	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-07-25	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-07-24	0	0.460	-	-	-	-	0	0	-	0.165	-	-	-	-	0	-	0.00%
2006-07-21	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-07-20	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-07-19	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-07-18	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-07-17	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-07-14	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-07-13	0	0.460	0.460	-	0.460	0.460	28,000	12,880	0.4600	0.165	0.165	-	0.165	0.165	78,159	0.1648	0.00%
2006-07-12	0	0.460	-	-	0.460	0.460	20,000	9,200	0.4600	0.165	-	-	0.165	0.165	55,828	0.1648	0.00%
2006-07-11	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-07-10	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-07-07	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-07-06	0	0.460	0.460	-	0.460	0.460	4,000	1,840	0.4600	0.165	0.165	-	0.165	0.165	11,166	0.1648	0.00%
2006-07-05	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-07-04	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-07-03	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-06-30	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-06-29	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-06-28	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-06-27	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-06-26	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-06-23	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-06-22	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-06-21	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-06-20	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-06-19	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-06-16	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-06-15	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-06-14	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-06-13	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-06-12	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-06-09	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-06-08	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-06-07	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-06-06	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-06-05	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-06-02	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-06-01	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-05-30	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-05-29	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-05-26	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-05-25	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-05-24	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-05-23	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-05-22	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-05-19	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-05-18	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-05-17	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-05-16	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-05-15	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-05-12	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-05-11	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-05-10	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-05-09	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-05-08	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-05-04	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-05-03	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-05-02	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-04-28	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-04-27	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-04-26	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-04-25	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-04-24	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-04-21	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-04-20	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-04-19	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-04-18	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-04-13	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-04-12	0	0.460	0.460	-	0.460	0.460	4,000	1,840	0.4600	0.165	0.165	-	0.165	0.165	11,166	0.1648	0.00%
2006-04-11	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-04-10	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-04-07	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-04-06	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-04-04	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-04-03	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-03-31	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-03-30	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-03-29	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-03-28	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-03-27	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-03-24	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-03-23	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-03-22	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-03-21	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-03-20	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-03-17	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-03-16	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-03-15	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-03-14	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-03-13	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-03-10	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-03-09	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-03-08	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-03-07	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-03-06	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-03-03	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-03-02	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-03-01	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-02-28	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-02-27	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-02-24	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-02-23	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-02-22	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-02-21	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-02-20	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-02-17	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-02-16	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-02-15	0	0.460	0.460	-	0.460	0.460	4,000	1,840	0.4600	0.165	0.165	-	0.165	0.165	11,166	0.1648	0.00%
2006-02-14	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-02-13	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-02-10	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-02-09	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-02-08	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-02-07	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-02-06	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-02-03	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-02-02	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	0.00%
2006-02-01	0	0.460	0.460	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	2.22%
2006-01-27	0	0.450	0.450	-	-	-	0	0	-	0.161	0.161	-	-	-	0	-	0.00%
2006-01-26	0	0.450	0.450	-	-	-	0	0	-	0.161	0.161	-	-	-	0	-	0.00%
2006-01-25	0	0.450	0.450	-	-	-	0	0	-	0.161	0.161	-	-	-	0	-	0.00%
2006-01-24	0	0.450	0.450	-	-	-	0	0	-	0.161	0.161	-	-	-	0	-	0.00%
2006-01-23	0	0.450	0.450	-	-	-	0	0	-	0.161	0.161	-	-	-	0	-	0.00%
2006-01-20	0	0.450	0.450	-	-	-	0	0	-	0.161	0.161	-	-	-	0	-	0.00%
2006-01-19	0	0.450	0.450	-	-	-	0	0	-	0.161	0.161	-	-	-	0	-	0.00%
2006-01-18	0	0.450	0.450	-	-	-	0	0	-	0.161	0.161	-	-	-	0	-	0.00%
2006-01-17	0	0.450	0.450	-	-	-	0	0	-	0.161	0.161	-	-	-	0	-	0.00%
2006-01-16	0	0.450	0.450	-	-	-	0	0	-	0.161	0.161	-	-	-	0	-	0.00%
2006-01-13	0	0.450	0.450	-	-	-	0	0	-	0.161	0.161	-	-	-	0	-	0.00%
2006-01-12	0	0.450	0.450	-	-	-	0	0	-	0.161	0.161	-	-	-	0	-	0.00%
2006-01-11	0	0.450	0.450	-	-	-	0	0	-	0.161	0.161	-	-	-	0	-	0.00%
2006-01-10	0	0.450	0.450	-	-	-	0	0	-	0.161	0.161	-	-	-	0	-	0.00%
2006-01-09	0	0.450	0.450	-	-	-	0	0	-	0.161	0.161	-	-	-	0	-	0.00%
2006-01-06	0	0.450	0.450	-	-	-	0	0	-	0.161	0.161	-	-	-	0	-	0.00%
2006-01-05	0	0.450	0.450	-	-	-	0	0	-	0.161	0.161	-	-	-	0	-	0.00%
2006-01-04	0	0.450	0.450	-	-	-	0	0	-	0.161	0.161	-	-	-	0	-	0.00%
2006-01-03	0	0.450	-	-	-	-	0	0	-	0.161	-	-	-	-	0	-	0.00%
2005-12-30	0	0.450	0.450	-	-	-	0	0	-	0.161	0.161	-	-	-	0	-	0.00%
2005-12-29	0	0.450	0.450	-	-	-	0	0	-	0.161	0.161	-	-	-	0	-	0.00%
2005-12-28	0	0.450	0.450	-	-	-	0	0	-	0.161	0.161	-	-	-	0	-	0.00%
2005-12-23	0	0.450	0.450	-	-	-	0	0	-	0.161	0.161	-	-	-	0	-	0.00%
2005-12-22	0	0.450	0.450	-	-	-	0	0	-	0.161	0.161	-	-	-	0	-	0.00%
2005-12-21	0	0.450	0.450	-	-	-	0	0	-	0.161	0.161	-	-	-	0	-	0.00%
2005-12-20	0	0.450	0.450	-	-	-	0	0	-	0.161	0.161	-	-	-	0	-	0.00%
2005-12-19	0	0.450	0.450	-	-	-	0	0	-	0.161	0.161	-	-	-	0	-	0.00%
2005-12-16	0	0.450	0.450	-	-	-	0	0	-	0.161	0.161	-	-	-	0	-	0.00%
2005-12-15	0	0.450	0.450	-	-	-	0	0	-	0.161	0.161	-	-	-	0	-	0.00%
2005-12-14	0	0.450	0.450	-	-	-	0	0	-	0.161	0.161	-	-	-	0	-	0.00%
2005-12-13	0	0.450	0.450	-	0.450	0.450	4,000	1,800	0.4500	0.161	0.161	-	0.161	0.161	11,166	0.1612	0.00%
2005-12-12	0	0.450	0.450	-	-	-	0	0	-	0.161	0.161	-	-	-	0	-	0.00%
2005-12-09	0	0.450	0.450	-	-	-	0	0	-	0.161	0.161	-	-	-	0	-	0.00%
2005-12-08	0	0.450	0.450	-	-	-	0	0	-	0.161	0.161	-	-	-	0	-	0.00%
2005-12-07	0	0.450	0.450	-	-	-	0	0	-	0.161	0.161	-	-	-	0	-	0.00%
2005-12-06	0	0.450	0.450	-	-	-	0	0	-	0.161	0.161	-	-	-	0	-	0.00%
2005-12-05	0	0.450	0.450	-	-	-	0	0	-	0.161	0.161	-	-	-	0	-	0.00%
2005-12-02	0	0.450	0.450	-	-	-	0	0	-	0.161	0.161	-	-	-	0	-	0.00%
2005-12-01	0	0.450	0.450	-	-	-	0	0	-	0.161	0.161	-	-	-	0	-	0.00%
2005-11-30	0	0.450	0.450	-	-	-	0	0	-	0.161	0.161	-	-	-	0	-	0.00%
2005-11-29	0	0.450	0.450	-	-	-	0	0	-	0.161	0.161	-	-	-	0	-	0.00%
2005-11-28	0	0.450	0.450	-	-	-	0	0	-	0.161	0.161	-	-	-	0	-	0.00%
2005-11-25	0	0.450	0.450	-	-	-	0	0	-	0.161	0.161	-	-	-	0	-	0.00%
2005-11-24	0	0.450	0.450	-	-	-	0	0	-	0.161	0.161	-	-	-	0	-	1.12%
2005-11-23	0	0.445	0.350	-	0.445	0.445	20,000	8,900	0.4450	0.159	0.125	-	0.159	0.159	55,828	0.1594	0.00%
2005-11-22	0	0.445	0.445	-	-	-	0	0	-	0.159	0.159	-	-	-	0	-	0.00%
2005-11-21	0	0.445	0.350	-	-	-	0	0	-	0.159	0.125	-	-	-	0	-	0.00%
2005-11-18	0	0.445	0.445	-	-	-	0	0	-	0.159	0.159	-	-	-	0	-	1.14%
2005-11-17	0	0.440	0.440	-	-	-	0	0	-	0.158	0.158	-	-	-	0	-	0.00%
2005-11-16	0	0.440	0.440	-	-	-	0	0	-	0.158	0.158	-	-	-	0	-	0.00%
2005-11-15	0	0.440	0.440	0.500	0.440	0.440	4,000	1,760	0.4400	0.158	0.158	0.179	0.158	0.158	11,166	0.1576	8.64%
2005-11-14	0	0.405	-	0.500	-	-	0	0	-	0.145	-	0.179	-	-	0	-	0.00%
2005-11-11	0	0.405	-	0.500	-	-	0	0	-	0.145	-	0.179	-	-	0	-	0.00%
2005-11-10	0	0.405	-	0.550	-	-	0	0	-	0.145	-	0.197	-	-	0	-	0.00%
2005-11-09	0	0.405	-	0.550	-	-	0	0	-	0.145	-	0.197	-	-	0	-	0.00%
2005-11-08	0	0.405	-	0.550	-	-	0	0	-	0.145	-	0.197	-	-	0	-	0.00%
2005-11-07	0	0.405	0.405	0.550	-	-	0	0	-	0.145	0.145	0.197	-	-	0	-	0.00%
2005-11-04	0	0.405	0.405	0.540	-	-	0	0	-	0.145	0.145	0.193	-	-	0	-	1.25%
2005-11-03	0	0.400	0.400	0.550	0.400	0.400	4,000	1,600	0.4000	0.143	0.143	0.197	0.143	0.143	11,166	0.1433	-20.00%
2005-11-02	0	0.500	0.400	-	-	-	0	0	-	0.179	0.143	-	-	-	0	-	0.00%
2005-11-01	0	0.500	0.400	0.500	-	-	0	0	-	0.179	0.143	0.179	-	-	0	-	0.00%
2005-10-31	0	0.500	0.400	-	0.500	0.500	1,056,000	528,000	0.5000	0.179	0.143	-	0.179	0.179	2,947,701	0.1791	1.01%
2005-10-28	0	0.495	0.400	0.500	0.495	0.495	604,000	298,980	0.4950	0.177	0.143	0.179	0.177	0.177	1,685,996	0.1773	-1.00%
2005-10-27	0	0.500	0.400	-	-	-	0	0	-	0.179	0.143	-	-	-	0	-	0.00%
2005-10-26	0	0.500	0.400	-	-	-	0	0	-	0.179	0.143	-	-	-	0	-	0.00%
2005-10-25	0	0.500	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2005-10-24	0	0.500	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2005-10-21	0	0.500	-	-	0.500	0.500	100,000	50,000	0.5000	0.179	-	-	0.179	0.179	279,138	0.1791	0.00%
2005-10-20	0	0.500	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2005-10-19	0	0.500	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2005-10-18	0	0.500	-	0.510	-	-	0	0	-	0.179	-	0.183	-	-	0	-	0.00%
2005-10-17	0	0.500	-	0.510	-	-	0	0	-	0.179	-	0.183	-	-	0	-	0.00%
2005-10-14	0	0.500	-	0.510	-	-	0	0	-	0.179	-	0.183	-	-	0	-	0.00%
2005-10-13	0	0.500	-	0.510	-	-	0	0	-	0.179	-	0.183	-	-	0	-	0.00%
2005-10-12	0	0.500	-	0.510	-	-	0	0	-	0.179	-	0.183	-	-	0	-	0.00%
2005-10-10	0	0.500	-	0.510	-	-	0	0	-	0.179	-	0.183	-	-	0	-	0.00%
2005-10-07	0	0.500	-	0.510	-	-	0	0	-	0.179	-	0.183	-	-	0	-	0.00%
2005-10-06	0	0.500	-	0.510	-	-	0	0	-	0.179	-	0.183	-	-	0	-	0.00%
2005-10-05	0	0.500	-	0.510	-	-	0	0	-	0.179	-	0.183	-	-	0	-	0.00%
2005-10-04	0	0.500	-	0.510	-	-	0	0	-	0.179	-	0.183	-	-	0	-	0.00%
2005-10-03	0	0.500	-	0.510	-	-	0	0	-	0.179	-	0.183	-	-	0	-	0.00%
2005-09-30	0	0.500	-	0.510	-	-	0	0	-	0.179	-	0.183	-	-	0	-	0.00%
2005-09-29	0	0.500	-	0.510	-	-	0	0	-	0.179	-	0.183	-	-	0	-	0.00%
2005-09-28	0	0.500	-	0.500	-	-	0	0	-	0.179	-	0.179	-	-	0	-	0.00%
2005-09-27	0	0.500	-	0.510	-	-	0	0	-	0.179	-	0.183	-	-	0	-	0.00%
2005-09-26	0	0.500	-	0.510	-	-	0	0	-	0.179	-	0.183	-	-	0	-	0.00%
2005-09-23	0	0.500	-	0.510	-	-	0	0	-	0.179	-	0.183	-	-	0	-	0.00%
2005-09-22	0	0.500	-	0.510	-	-	0	0	-	0.179	-	0.183	-	-	0	-	0.00%
2005-09-21	0	0.500	-	0.510	-	-	0	0	-	0.179	-	0.183	-	-	0	-	0.00%
2005-09-20	0	0.500	-	0.510	0.500	0.500	300,000	150,000	0.5000	0.179	-	0.183	0.179	0.179	837,415	0.1791	-1.96%
2005-09-16	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-09-15	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-09-14	0	0.510	-	-	-	-	0	0	-	0.183	-	-	-	-	0	-	0.00%
2005-09-13	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-09-12	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-09-09	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-09-08	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-09-07	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-09-06	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-09-05	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-09-02	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-09-01	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-08-31	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-08-30	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-08-29	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-08-26	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-08-25	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-08-24	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-08-23	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-08-22	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-08-19	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-08-18	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-08-17	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-08-16	0	0.510	-	-	-	-	0	0	-	0.183	-	-	-	-	0	-	0.00%
2005-08-15	0	0.510	-	-	-	-	0	0	-	0.183	-	-	-	-	0	-	0.00%
2005-08-12	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-08-11	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-08-10	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-08-09	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-08-08	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-08-05	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-08-04	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-08-03	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-08-02	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-08-01	0	0.510	-	-	-	-	0	0	-	0.183	-	-	-	-	0	-	0.00%
2005-07-29	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-07-28	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-07-27	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-07-26	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-07-25	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-07-22	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-07-21	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-07-20	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-07-19	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-07-18	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-07-15	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-07-14	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-07-13	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-07-12	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-07-11	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-07-08	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-07-07	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-07-06	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-07-05	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-07-04	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-06-30	0	0.510	-	-	-	-	0	0	-	0.183	-	-	-	-	0	-	0.00%
2005-06-29	0	0.510	-	-	-	-	0	0	-	0.183	-	-	-	-	0	-	0.00%
2005-06-28	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-06-27	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-06-24	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-06-23	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-06-22	0	0.510	-	-	-	-	0	0	-	0.183	-	-	-	-	0	-	0.00%
2005-06-21	0	0.510	-	-	-	-	0	0	-	0.183	-	-	-	-	0	-	0.00%
2005-06-20	0	0.510	-	-	-	-	0	0	-	0.183	-	-	-	-	0	-	0.00%
2005-06-17	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-06-16	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-06-15	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-06-14	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-06-13	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-06-10	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-06-09	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-06-08	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-06-07	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-06-06	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-06-03	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-06-02	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-06-01	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-05-31	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-05-30	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-05-27	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-05-26	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-05-25	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-05-24	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-05-23	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-05-20	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-05-19	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-05-18	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-05-17	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-05-13	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-05-12	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-05-11	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-05-10	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-05-09	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-05-06	0	0.510	-	-	-	-	0	0	-	0.183	-	-	-	-	0	-	0.00%
2005-05-05	0	0.510	-	-	-	-	0	0	-	0.183	-	-	-	-	0	-	0.00%
2005-05-04	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-05-03	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-04-29	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-04-28	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-04-27	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-04-26	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-04-25	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-04-22	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-04-21	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-04-20	0	0.510	-	-	-	-	0	0	-	0.183	-	-	-	-	0	-	0.00%
2005-04-19	0	0.510	-	-	-	-	0	0	-	0.183	-	-	-	-	0	-	0.00%
2005-04-18	0	0.510	-	-	-	-	0	0	-	0.183	-	-	-	-	0	-	0.00%
2005-04-15	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-04-14	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-04-13	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-04-12	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-04-11	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-04-08	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-04-07	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-04-06	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-04-04	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-04-01	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-03-31	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-03-30	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-03-29	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-03-24	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-03-23	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-03-22	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-03-21	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-03-18	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-03-17	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-03-16	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-03-15	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-03-14	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-03-11	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-03-10	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-03-09	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-03-08	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-03-07	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-03-04	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-03-03	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-03-02	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-03-01	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-02-28	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-02-25	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-02-24	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-02-23	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-02-22	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-02-21	0	0.510	-	0.510	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
2005-02-18	0	0.510	-	-	-	-	0	0	-	0.183	-	-	-	-	0	-	0.00%
2005-02-17	0	0.510	-	-	-	-	0	0	-	0.183	-	-	-	-	0	-	0.00%
2005-02-16	0	0.510	-	-	-	-	0	0	-	0.183	-	-	-	-	0	-	0.00%
2005-02-15	0	0.510	-	-	-	-	0	0	-	0.183	-	-	-	-	0	-	0.00%
2005-02-14	0	0.510	-	-	-	-	0	0	-	0.183	-	-	-	-	0	-	0.00%
2005-02-08	0	0.510	-	-	-	-	0	0	-	0.183	-	-	-	-	0	-	0.00%
2005-02-07	0	0.510	-	-	-	-	0	0	-	0.183	-	-	-	-	0	-	0.00%
2005-02-04	0	0.510	-	-	-	-	0	0	-	0.183	-	-	-	-	0	-	0.00%
2005-02-03	0	0.510	-	-	-	-	0	0	-	0.183	-	-	-	-	0	-	0.00%
2005-02-02	0	0.510	-	-	-	-	0	0	-	0.183	-	-	-	-	0	-	0.00%
2005-02-01	0	0.510	-	-	-	-	0	0	-	0.183	-	-	-	-	0	-	0.00%
2005-01-31	0	0.510	-	0.530	-	-	0	0	-	0.183	-	0.190	-	-	0	-	0.00%
2005-01-28	0	0.510	-	0.530	-	-	0	0	-	0.183	-	0.190	-	-	0	-	0.00%
2005-01-27	0	0.510	-	0.530	-	-	0	0	-	0.183	-	0.190	-	-	0	-	0.00%
2005-01-26	0	0.510	-	0.530	-	-	0	0	-	0.183	-	0.190	-	-	0	-	0.00%
2005-01-25	0	0.510	-	-	0.510	0.510	348,000	177,480	0.5100	0.183	-	-	0.183	0.183	971,401	0.1827	0.00%
2005-01-24	0	0.510	-	0.530	-	-	0	0	-	0.183	-	0.190	-	-	0	-	0.00%
2005-01-21	0	0.510	-	0.530	-	-	0	0	-	0.183	-	0.190	-	-	0	-	0.00%
2005-01-20	0	0.510	-	0.530	-	-	0	0	-	0.183	-	0.190	-	-	0	-	0.00%
2005-01-19	0	0.510	-	0.530	-	-	0	0	-	0.183	-	0.190	-	-	0	-	0.00%
2005-01-18	0	0.510	-	0.530	-	-	0	0	-	0.183	-	0.190	-	-	0	-	0.00%
2005-01-17	0	0.510	-	-	-	-	0	0	-	0.183	-	-	-	-	0	-	0.00%
2005-01-14	0	0.510	-	-	-	-	0	0	-	0.183	-	-	-	-	0	-	0.00%
2005-01-13	0	0.510	-	-	-	-	0	0	-	0.183	-	-	-	-	0	-	0.00%
2005-01-12	0	0.510	-	-	-	-	0	0	-	0.183	-	-	-	-	0	-	0.00%
2005-01-11	0	0.510	0.485	-	-	-	0	0	-	0.183	0.174	-	-	-	0	-	0.00%
2005-01-10	0	0.510	0.480	0.510	0.510	0.510	100,000	51,000	0.5100	0.183	0.172	0.183	0.183	0.183	279,138	0.1827	0.00%
2005-01-07	0	0.510	0.485	0.520	-	-	0	0	-	0.183	0.174	0.186	-	-	0	-	0.00%
2005-01-06	0	0.510	0.485	0.520	0.510	0.510	200,000	102,000	0.5100	0.183	0.174	0.186	0.183	0.183	558,277	0.1827	-1.92%
2005-01-05	0	0.520	0.485	0.520	-	-	0	0	-	0.186	0.174	0.186	-	-	0	-	0.00%
2005-01-04	0	0.520	0.485	0.520	-	-	0	0	-	0.186	0.174	0.186	-	-	0	-	0.00%
2005-01-03	0	0.520	0.485	0.530	0.510	0.520	200,000	103,000	0.5150	0.186	0.174	0.190	0.183	0.186	558,277	0.1845	1.96%
2004-12-31	0	0.510	0.480	0.520	-	-	0	0	-	0.183	0.172	0.186	-	-	0	-	0.00%
2004-12-30	0	0.510	0.490	0.520	-	-	0	0	-	0.183	0.176	0.186	-	-	0	-	0.00%
2004-12-29	0	0.510	0.485	0.520	0.500	0.510	200,000	101,000	0.5050	0.183	0.174	0.186	0.179	0.183	558,277	0.1809	0.00%
2004-12-28	0	0.510	0.480	0.510	-	-	0	0	-	0.183	0.172	0.183	-	-	0	-	0.00%
2004-12-24	0	0.510	0.485	0.510	-	-	0	0	-	0.183	0.174	0.183	-	-	0	-	0.00%
2004-12-23	0	0.510	0.485	0.520	0.490	0.510	200,000	100,000	0.5000	0.183	0.174	0.186	0.176	0.183	558,277	0.1791	0.00%
2004-12-22	0	0.510	0.485	0.520	-	-	0	0	-	0.183	0.174	0.186	-	-	0	-	0.00%
2004-12-21	0	0.510	0.485	0.520	0.510	0.510	200,000	102,000	0.5100	0.183	0.174	0.186	0.183	0.183	558,277	0.1827	0.00%
2004-12-20	0	0.510	0.485	0.520	-	-	0	0	-	0.183	0.174	0.186	-	-	0	-	0.00%
2004-12-17	0	0.510	0.485	0.520	-	-	0	0	-	0.183	0.174	0.186	-	-	0	-	0.00%
2004-12-16	0	0.510	0.490	0.520	0.510	0.510	200,000	102,000	0.5100	0.183	0.176	0.186	0.183	0.183	558,277	0.1827	0.00%
2004-12-15	0	0.510	0.490	0.510	-	-	0	0	-	0.183	0.176	0.183	-	-	0	-	0.00%
2004-12-14	0	0.510	0.485	0.520	0.500	0.510	200,000	101,000	0.5050	0.183	0.174	0.186	0.179	0.183	558,277	0.1809	2.00%
2004-12-13	0	0.500	0.480	0.510	-	-	0	0	-	0.179	0.172	0.183	-	-	0	-	0.00%
2004-12-10	0	0.500	0.485	0.520	0.500	0.500	200,000	100,000	0.5000	0.179	0.174	0.186	0.179	0.179	558,277	0.1791	-1.96%
2004-12-09	0	0.510	0.485	0.520	-	-	0	0	-	0.183	0.174	0.186	-	-	0	-	0.00%
2004-12-08	0	0.510	0.485	0.520	-	-	0	0	-	0.183	0.174	0.186	-	-	0	-	0.00%
2004-12-07	0	0.510	0.480	0.520	0.485	0.510	248,000	123,260	0.4970	0.183	0.172	0.186	0.174	0.183	692,263	0.1781	-1.92%
2004-12-06	0	0.520	0.480	0.520	-	-	0	0	-	0.186	0.172	0.186	-	-	0	-	0.00%
2004-12-03	0	0.520	0.480	0.530	0.485	0.520	244,000	122,940	0.5039	0.186	0.172	0.190	0.174	0.186	681,098	0.1805	6.12%
2004-12-02	0	0.490	0.490	0.520	0.490	0.490	44,000	21,560	0.4900	0.176	0.176	0.186	0.176	0.176	122,821	0.1755	-3.92%
2004-12-01	0	0.510	0.485	0.520	0.490	0.510	200,000	100,000	0.5000	0.183	0.174	0.186	0.176	0.183	558,277	0.1791	-1.92%
2004-11-30	0	0.520	0.480	0.520	-	-	0	0	-	0.186	0.172	0.186	-	-	0	-	0.00%
2004-11-29	0	0.520	0.485	0.520	-	-	0	0	-	0.186	0.174	0.186	-	-	0	-	0.00%
2004-11-26	0	0.520	0.480	0.530	0.485	0.520	248,000	124,260	0.5010	0.186	0.172	0.190	0.174	0.186	692,263	0.1795	4.00%
2004-11-25	0	0.500	0.485	0.520	-	-	0	0	-	0.179	0.174	0.186	-	-	0	-	0.00%
2004-11-24	0	0.500	0.490	0.500	-	-	0	0	-	0.179	0.176	0.179	-	-	0	-	-3.85%
2004-11-23	0	0.520	0.490	0.530	0.490	0.520	200,000	101,000	0.5050	0.186	0.176	0.190	0.176	0.186	558,277	0.1809	0.00%
2004-11-22	0	0.520	0.490	0.520	-	-	0	0	-	0.186	0.176	0.186	-	-	0	-	0.00%
2004-11-19	0	0.520	0.495	0.520	-	-	0	0	-	0.186	0.177	0.186	-	-	0	-	0.00%
2004-11-18	0	0.520	0.490	0.530	0.495	0.520	200,000	101,500	0.5075	0.186	0.176	0.190	0.177	0.186	558,277	0.1818	0.00%
2004-11-17	0	0.520	0.490	0.520	-	-	0	0	-	0.186	0.176	0.186	-	-	0	-	0.00%
2004-11-16	0	0.520	0.495	0.520	-	-	0	0	-	0.186	0.177	0.186	-	-	0	-	0.00%
2004-11-15	0	0.520	0.490	0.520	0.510	0.520	200,000	103,000	0.5150	0.186	0.176	0.186	0.183	0.186	558,277	0.1845	1.96%
2004-11-12	0	0.510	0.495	0.510	0.510	0.510	100,000	51,000	0.5100	0.183	0.177	0.183	0.183	0.183	279,138	0.1827	0.00%
2004-11-11	0	0.510	0.490	0.520	0.500	0.510	260,000	131,600	0.5062	0.183	0.176	0.186	0.179	0.183	725,760	0.1813	0.00%
2004-11-10	0	0.510	0.490	0.520	0.510	0.510	200,000	102,000	0.5100	0.183	0.176	0.186	0.183	0.183	558,277	0.1827	0.00%
2004-11-09	0	0.510	0.490	0.510	0.495	0.510	300,000	151,500	0.5050	0.183	0.176	0.183	0.177	0.183	837,415	0.1809	0.00%
2004-11-08	0	0.510	0.490	0.520	0.495	0.510	312,000	157,620	0.5052	0.183	0.176	0.186	0.177	0.183	870,912	0.1810	0.00%
2004-11-05	0	0.510	0.490	0.520	0.490	0.510	200,000	100,000	0.5000	0.183	0.176	0.186	0.176	0.183	558,277	0.1791	0.00%
2004-11-04	0	0.510	0.495	0.520	0.495	0.510	200,000	100,500	0.5025	0.183	0.177	0.186	0.177	0.183	558,277	0.1800	0.00%
2004-11-03	0	0.510	0.495	0.520	0.500	0.510	320,000	161,000	0.5031	0.183	0.177	0.186	0.179	0.183	893,243	0.1802	-1.92%
2004-11-02	0	0.520	0.480	0.520	0.490	0.520	388,000	193,760	0.4994	0.186	0.172	0.186	0.176	0.186	1,083,057	0.1789	1.96%
2004-11-01	0	0.510	0.485	0.510	0.485	0.510	424,000	210,540	0.4966	0.183	0.174	0.183	0.174	0.183	1,183,547	0.1779	0.00%
2004-10-29	0	0.510	0.485	0.520	0.510	0.510	260,000	132,600	0.5100	0.183	0.174	0.186	0.183	0.183	725,760	0.1827	-1.92%
2004-10-28	0	0.520	0.490	0.520	0.520	0.520	200,000	104,000	0.5200	0.186	0.176	0.186	0.186	0.186	558,277	0.1863	1.96%
2004-10-27	0	0.510	0.485	0.520	0.490	0.510	260,000	129,600	0.4985	0.183	0.174	0.186	0.176	0.183	725,760	0.1786	3.03%
2004-10-26	0	0.495	0.485	0.500	0.490	0.495	180,000	88,700	0.4928	0.177	0.174	0.179	0.176	0.177	502,449	0.1765	0.00%
2004-10-25	0	0.495	0.480	0.500	0.485	0.495	200,000	98,000	0.4900	0.177	0.172	0.179	0.174	0.177	558,277	0.1755	-1.00%
2004-10-21	0	0.500	0.480	0.510	0.490	0.500	200,000	99,000	0.4950	0.179	0.172	0.183	0.176	0.179	558,277	0.1773	0.00%
2004-10-20	0	0.500	0.485	0.510	0.490	0.500	200,000	99,000	0.4950	0.179	0.174	0.183	0.176	0.179	558,277	0.1773	0.00%
2004-10-19	0	0.500	0.490	0.500	0.490	0.510	200,000	100,000	0.5000	0.179	0.176	0.179	0.176	0.183	558,277	0.1791	-1.96%
2004-10-18	0	0.510	0.495	0.520	0.500	0.510	200,000	101,000	0.5050	0.183	0.177	0.186	0.179	0.183	558,277	0.1809	-1.92%
2004-10-15	0	0.520	0.490	0.530	0.495	0.520	260,000	132,100	0.5081	0.186	0.176	0.190	0.177	0.186	725,760	0.1820	1.96%
2004-10-14	0	0.510	0.495	0.520	0.500	0.510	200,000	101,000	0.5050	0.183	0.177	0.186	0.179	0.183	558,277	0.1809	0.00%
2004-10-13	0	0.510	0.495	0.510	0.500	0.510	200,000	101,000	0.5050	0.183	0.177	0.183	0.179	0.183	558,277	0.1809	-1.92%
2004-10-12	0	0.520	0.490	0.530	0.495	0.520	300,000	151,500	0.5050	0.186	0.176	0.190	0.177	0.186	837,415	0.1809	0.00%
2004-10-11	0	0.520	0.495	0.530	0.500	0.520	240,000	122,800	0.5117	0.186	0.177	0.190	0.179	0.186	669,932	0.1833	0.00%
2004-10-08	0	0.520	0.495	0.530	0.500	0.520	200,000	102,000	0.5100	0.186	0.177	0.190	0.179	0.186	558,277	0.1827	1.96%
2004-10-07	0	0.510	0.500	0.520	0.500	0.510	328,000	165,640	0.5050	0.183	0.179	0.186	0.179	0.183	915,574	0.1809	0.00%
2004-10-06	0	0.510	0.495	0.520	0.500	0.510	200,000	101,000	0.5050	0.183	0.177	0.186	0.179	0.183	558,277	0.1809	-1.92%
2004-10-05	0	0.520	0.500	0.530	0.495	0.520	400,000	203,500	0.5088	0.186	0.179	0.190	0.177	0.186	1,116,553	0.1823	0.00%
2004-10-04	0	0.520	0.495	0.520	0.500	0.520	200,000	102,000	0.5100	0.186	0.177	0.186	0.179	0.186	558,277	0.1827	0.00%
2004-09-30	0	0.520	0.510	0.530	0.520	0.520	220,000	114,400	0.5200	0.186	0.183	0.190	0.186	0.186	614,104	0.1863	1.96%
2004-09-28	0	0.510	0.500	0.520	0.510	0.520	200,000	103,000	0.5150	0.183	0.179	0.186	0.183	0.186	558,277	0.1845	-5.56%
2004-09-27	0	0.540	0.520	0.550	0.530	0.540	200,000	107,000	0.5350	0.193	0.186	0.197	0.190	0.193	558,277	0.1917	-1.82%
2004-09-24	0	0.550	0.530	0.560	0.540	0.550	200,000	109,000	0.5450	0.197	0.190	0.201	0.193	0.197	558,277	0.1952	0.00%
2004-09-23	0	0.550	0.530	0.560	0.550	0.550	200,000	110,000	0.5500	0.197	0.190	0.201	0.197	0.197	558,277	0.1970	-1.79%
2004-09-22	0	0.560	0.520	0.570	0.530	0.560	400,000	218,000	0.5450	0.201	0.186	0.204	0.190	0.201	1,116,553	0.1952	0.00%
2004-09-21	0	0.560	0.560	0.570	0.560	0.560	180,000	100,800	0.5600	0.201	0.201	0.204	0.201	0.201	502,449	0.2006	-1.75%
2004-09-20	0	0.570	0.560	0.570	0.560	0.570	200,000	113,000	0.5650	0.204	0.201	0.204	0.201	0.204	558,277	0.2024	-1.72%
2004-09-17	0	0.580	0.570	0.590	0.580	0.590	200,000	117,000	0.5850	0.208	0.204	0.211	0.208	0.211	558,277	0.2096	-3.33%
2004-09-16	0	0.600	0.580	0.600	0.590	0.620	200,000	121,000	0.6050	0.215	0.208	0.215	0.211	0.222	558,277	0.2167	-1.64%
2004-09-15	0	0.610	0.580	0.620	0.590	0.610	200,000	120,000	0.6000	0.219	0.208	0.222	0.211	0.219	558,277	0.2149	0.00%
2004-09-14	0	0.610	0.600	0.620	0.610	0.610	220,000	134,200	0.6100	0.219	0.215	0.222	0.219	0.219	614,104	0.2185	0.00%
2004-09-13	0	0.610	0.580	0.620	0.590	0.610	200,000	120,000	0.6000	0.219	0.208	0.222	0.211	0.219	558,277	0.2149	0.00%
2004-09-10	0	0.610	0.580	0.620	0.590	0.610	400,000	241,000	0.6025	0.219	0.208	0.222	0.211	0.219	1,116,553	0.2158	0.00%
2004-09-09	0	0.610	0.590	0.630	0.600	0.610	200,000	121,000	0.6050	0.219	0.211	0.226	0.215	0.219	558,277	0.2167	-1.61%
2004-09-08	0	0.620	0.600	0.630	0.610	0.620	300,000	185,000	0.6167	0.222	0.215	0.226	0.219	0.222	837,415	0.2209	1.64%
2004-09-07	0	0.610	0.590	0.620	0.600	0.620	400,000	245,000	0.6125	0.219	0.211	0.222	0.215	0.222	1,116,553	0.2194	-1.61%
2004-09-06	0	0.620	0.590	0.630	0.620	0.620	200,000	124,000	0.6200	0.222	0.211	0.226	0.222	0.222	558,277	0.2221	1.64%
2004-09-03	0	0.610	0.600	0.630	0.610	0.630	300,000	185,000	0.6167	0.219	0.215	0.226	0.219	0.226	837,415	0.2209	-3.17%
2004-09-02	0	0.630	0.600	0.640	0.610	0.630	268,000	166,160	0.6200	0.226	0.215	0.229	0.219	0.226	748,091	0.2221	1.61%
2004-09-01	0	0.620	0.610	0.630	0.610	0.620	316,000	193,440	0.6122	0.222	0.219	0.226	0.219	0.222	882,077	0.2193	1.64%
2004-08-31	0	0.610	0.600	0.620	0.610	0.610	200,000	122,000	0.6100	0.219	0.215	0.222	0.219	0.219	558,277	0.2185	-1.61%
2004-08-30	0	0.620	0.600	0.630	0.610	0.620	256,000	157,160	0.6139	0.222	0.215	0.226	0.219	0.222	714,594	0.2199	1.64%
2004-08-27	0	0.610	0.590	0.620	0.600	0.610	200,000	121,000	0.6050	0.219	0.211	0.222	0.215	0.219	558,277	0.2167	0.00%
2004-08-26	0	0.610	0.600	0.630	0.600	0.610	308,000	186,800	0.6065	0.219	0.215	0.226	0.215	0.219	859,746	0.2173	-1.61%
2004-08-25	0	0.620	0.600	0.630	0.610	0.620	204,000	125,480	0.6151	0.222	0.215	0.226	0.219	0.222	569,442	0.2204	0.00%
2004-08-24	0	0.620	0.600	0.630	0.610	0.620	204,000	125,480	0.6151	0.222	0.215	0.226	0.219	0.222	569,442	0.2204	-1.59%
2004-08-23	0	0.630	0.620	0.630	0.620	0.640	204,000	129,480	0.6347	0.226	0.222	0.226	0.222	0.229	569,442	0.2274	-1.56%
2004-08-20	0	0.640	0.620	0.650	0.630	0.640	200,000	127,000	0.6350	0.229	0.222	0.233	0.226	0.229	558,277	0.2275	0.00%
2004-08-19	0	0.640	0.620	0.650	0.630	0.640	200,000	127,000	0.6350	0.229	0.222	0.233	0.226	0.229	558,277	0.2275	0.00%
2004-08-18	0	0.640	0.620	0.650	0.630	0.640	224,000	142,240	0.6350	0.229	0.222	0.233	0.226	0.229	625,270	0.2275	0.00%
2004-08-17	0	0.640	0.620	0.640	0.630	0.640	200,000	127,000	0.6350	0.229	0.222	0.229	0.226	0.229	558,277	0.2275	1.59%
2004-08-16	0	0.630	0.610	0.640	0.620	0.630	240,000	150,200	0.6258	0.226	0.219	0.229	0.222	0.226	669,932	0.2242	0.00%
2004-08-13	0	0.630	0.620	0.640	0.630	0.640	200,000	127,000	0.6350	0.226	0.222	0.229	0.226	0.229	558,277	0.2275	-1.56%
2004-08-12	0	0.640	0.630	0.650	0.640	0.650	200,000	129,000	0.6450	0.229	0.226	0.233	0.229	0.233	558,277	0.2311	-1.54%
2004-08-11	0	0.650	0.620	0.660	0.620	0.650	400,000	254,000	0.6350	0.233	0.222	0.236	0.222	0.233	1,116,553	0.2275	0.00%
2004-08-10	0	0.650	0.640	0.660	0.640	0.650	200,000	129,000	0.6450	0.233	0.229	0.236	0.229	0.233	558,277	0.2311	0.00%
2004-08-09	0	0.650	0.630	0.650	0.640	0.650	252,000	161,680	0.6416	0.233	0.226	0.233	0.229	0.233	703,429	0.2298	0.00%
2004-08-06	0	0.650	0.640	0.670	0.650	0.660	200,000	131,200	0.6560	0.233	0.229	0.240	0.233	0.236	558,277	0.2350	-1.52%
2004-08-05	0	0.660	0.640	0.670	0.650	0.660	200,000	131,000	0.6550	0.236	0.229	0.240	0.233	0.236	558,277	0.2347	1.54%
2004-08-04	0	0.650	0.630	0.660	0.640	0.650	400,000	259,000	0.6475	0.233	0.226	0.236	0.229	0.233	1,116,553	0.2320	0.00%
2004-08-03	0	0.650	0.640	0.660	0.640	0.650	200,000	129,000	0.6450	0.233	0.229	0.236	0.229	0.233	558,277	0.2311	1.56%
2004-08-02	0	0.640	0.640	0.650	0.640	0.650	200,000	129,000	0.6450	0.229	0.229	0.233	0.229	0.233	558,277	0.2311	-3.03%
2004-07-30	0	0.660	0.640	0.670	0.650	0.660	200,000	131,000	0.6550	0.236	0.229	0.240	0.233	0.236	558,277	0.2347	0.00%
2004-07-29	0	0.660	0.660	0.670	0.650	0.660	200,000	131,000	0.6550	0.236	0.236	0.240	0.233	0.236	558,277	0.2347	0.00%
2004-07-28	0	0.660	0.650	0.680	0.660	0.660	200,000	132,000	0.6600	0.236	0.233	0.244	0.236	0.236	558,277	0.2364	0.00%
2004-07-27	0	0.660	0.650	0.670	0.660	0.660	400,000	264,000	0.6600	0.236	0.233	0.240	0.236	0.236	1,116,553	0.2364	0.00%
2004-07-26	0	0.660	0.660	0.690	0.660	0.670	564,000	374,240	0.6635	0.236	0.236	0.247	0.236	0.240	1,574,340	0.2377	-2.94%
2004-07-23	0	0.680	0.650	0.680	0.680	0.680	148,000	100,640	0.6800	0.244	0.233	0.244	0.244	0.244	413,125	0.2436	3.03%
2004-07-22	0	0.660	0.650	0.660	0.660	0.660	200,000	132,000	0.6600	0.236	0.233	0.236	0.236	0.236	558,277	0.2364	0.00%
2004-07-21	0	0.660	0.650	0.660	0.660	0.660	220,000	145,200	0.6600	0.236	0.233	0.236	0.236	0.236	614,104	0.2364	0.00%
2004-07-20	0	0.660	0.650	0.670	0.660	0.660	756,000	498,960	0.6600	0.236	0.233	0.240	0.236	0.236	2,110,286	0.2364	0.00%
2004-07-19	0	0.660	0.650	0.670	0.660	0.660	1,052,000	694,320	0.6600	0.236	0.233	0.240	0.236	0.236	2,936,535	0.2364	0.00%
2004-07-16	0	0.660	0.650	0.660	0.660	0.660	600,000	396,000	0.6600	0.236	0.233	0.236	0.236	0.236	1,674,830	0.2364	0.00%
2004-07-15	0	0.660	0.650	0.670	0.660	0.660	508,000	335,280	0.6600	0.236	0.233	0.240	0.236	0.236	1,418,023	0.2364	0.00%
2004-07-14	0	0.660	0.660	0.670	0.660	0.660	464,000	306,240	0.6600	0.236	0.236	0.240	0.236	0.236	1,295,202	0.2364	0.00%
2004-07-13	0	0.660	0.660	0.670	0.660	0.660	404,000	266,640	0.6600	0.236	0.236	0.240	0.236	0.236	1,127,719	0.2364	0.00%
2004-07-12	0	0.660	0.660	0.670	0.660	0.660	408,000	269,280	0.6600	0.236	0.236	0.240	0.236	0.236	1,138,884	0.2364	0.00%
2004-07-09	0	0.660	0.650	0.670	0.660	0.660	660,000	435,600	0.6600	0.236	0.233	0.240	0.236	0.236	1,842,313	0.2364	0.00%
2004-07-08	0	0.660	0.650	0.660	0.660	0.660	580,000	382,800	0.6600	0.236	0.233	0.236	0.236	0.236	1,619,002	0.2364	0.00%
2004-07-07	0	0.660	0.660	0.670	0.660	0.660	604,000	398,640	0.6600	0.236	0.236	0.240	0.236	0.236	1,685,996	0.2364	0.00%
2004-07-06	0	0.660	0.660	0.670	0.660	0.670	600,000	397,000	0.6617	0.236	0.236	0.240	0.236	0.240	1,674,830	0.2370	0.00%
2004-07-05	0	0.660	0.660	0.670	0.660	0.660	620,000	409,200	0.6600	0.236	0.236	0.240	0.236	0.236	1,730,658	0.2364	0.00%
2004-07-02	0	0.660	0.660	0.680	0.660	0.660	364,000	240,240	0.6600	0.236	0.236	0.244	0.236	0.236	1,016,064	0.2364	-1.49%
2004-06-30	0	0.670	0.670	0.680	0.670	0.670	672,000	450,240	0.6700	0.240	0.240	0.244	0.240	0.240	1,875,810	0.2400	0.00%
2004-06-29	0	0.670	0.650	0.680	0.650	0.670	748,000	495,880	0.6629	0.240	0.233	0.244	0.233	0.240	2,087,955	0.2375	0.00%
2004-06-28	0	0.670	0.670	0.680	0.670	0.680	392,000	263,240	0.6715	0.240	0.240	0.244	0.240	0.244	1,094,222	0.2406	-2.90%
2004-06-25	0	0.690	0.680	0.690	0.680	0.690	348,000	239,120	0.6871	0.247	0.244	0.247	0.244	0.247	971,401	0.2462	-1.43%
2004-06-24	0	0.700	0.680	0.700	0.680	0.700	284,000	197,120	0.6941	0.251	0.244	0.251	0.244	0.251	792,753	0.2487	1.45%
2004-06-23	0	0.690	0.680	0.690	0.690	0.690	180,000	124,200	0.6900	0.247	0.244	0.247	0.247	0.247	502,449	0.2472	0.00%
2004-06-21	0	0.690	0.680	0.700	0.690	0.690	204,000	140,760	0.6900	0.247	0.244	0.251	0.247	0.247	569,442	0.2472	1.47%
2004-06-18	0	0.680	0.680	0.690	0.680	0.690	184,000	125,720	0.6833	0.244	0.244	0.247	0.244	0.247	513,615	0.2448	-1.45%
2004-06-17	0	0.690	0.680	0.700	0.690	0.690	204,000	140,760	0.6900	0.247	0.244	0.251	0.247	0.247	569,442	0.2472	0.00%
2004-06-16	0	0.690	0.680	0.690	0.680	0.690	220,000	151,760	0.6898	0.247	0.244	0.247	0.244	0.247	614,104	0.2471	1.47%
2004-06-15	0	0.680	0.680	0.690	0.680	0.690	168,000	115,040	0.6848	0.244	0.244	0.247	0.244	0.247	468,952	0.2453	-1.45%
2004-06-14	0	0.690	0.670	0.690	0.680	0.690	248,000	170,280	0.6866	0.247	0.240	0.247	0.244	0.247	692,263	0.2460	0.00%
2004-06-11	0	0.690	0.680	0.690	0.690	0.700	136,000	94,600	0.6956	0.247	0.244	0.247	0.247	0.251	379,628	0.2492	1.47%
2004-06-10	0	0.680	0.670	0.690	0.680	0.690	236,000	161,480	0.6842	0.244	0.240	0.247	0.244	0.247	658,766	0.2451	-1.45%
2004-06-09	0	0.690	0.680	0.700	0.690	0.690	236,000	162,840	0.6900	0.247	0.244	0.251	0.247	0.247	658,766	0.2472	0.00%
2004-06-08	0	0.690	0.680	0.690	0.680	0.690	212,000	144,760	0.6828	0.247	0.244	0.247	0.244	0.247	591,773	0.2446	0.00%
2004-06-07	0	0.690	0.670	0.700	0.680	0.690	196,000	134,600	0.6867	0.247	0.240	0.251	0.244	0.247	547,111	0.2460	0.00%
2004-06-04	0	0.690	0.670	0.690	0.680	0.690	160,000	109,400	0.6838	0.247	0.240	0.247	0.244	0.247	446,621	0.2450	0.00%
2004-06-03	0	0.690	0.670	0.690	0.680	0.690	188,000	129,120	0.6868	0.247	0.240	0.247	0.244	0.247	524,780	0.2460	1.47%
2004-06-02	0	0.680	0.680	0.690	0.670	0.680	204,000	138,680	0.6798	0.244	0.244	0.247	0.240	0.244	569,442	0.2435	1.49%
2004-06-01	0	0.670	0.660	0.670	0.670	0.680	200,000	134,600	0.6730	0.240	0.236	0.240	0.240	0.244	558,277	0.2411	-1.47%
2004-05-31	0	0.680	0.670	0.690	0.680	0.680	164,000	111,520	0.6800	0.244	0.240	0.247	0.244	0.244	457,787	0.2436	0.00%
2004-05-28	0	0.680	0.670	0.690	0.680	0.680	228,000	155,040	0.6800	0.244	0.240	0.247	0.244	0.244	636,435	0.2436	1.49%
2004-05-27	0	0.670	0.660	0.680	0.670	0.680	228,000	153,360	0.6726	0.240	0.236	0.244	0.240	0.244	636,435	0.2410	-1.47%
2004-05-25	0	0.680	0.670	0.690	0.670	0.680	140,000	94,600	0.6757	0.244	0.240	0.247	0.240	0.244	390,794	0.2421	0.00%
2004-05-24	0	0.680	0.670	0.690	0.680	0.680	240,000	163,200	0.6800	0.244	0.240	0.247	0.244	0.244	669,932	0.2436	0.00%
2004-05-21	0	0.680	0.670	0.690	0.670	0.680	240,000	162,200	0.6758	0.244	0.240	0.247	0.240	0.244	669,932	0.2421	0.00%
2004-05-20	0	0.680	0.670	0.690	0.680	0.680	200,000	136,000	0.6800	0.244	0.240	0.247	0.244	0.244	558,277	0.2436	1.49%
2004-05-19	0	0.670	0.660	0.680	0.670	0.670	200,000	134,000	0.6700	0.240	0.236	0.244	0.240	0.240	558,277	0.2400	0.00%
2004-05-18	0	0.670	0.670	0.680	0.670	0.670	204,000	136,680	0.6700	0.240	0.240	0.244	0.240	0.240	569,442	0.2400	1.52%
2004-05-17	0	0.660	0.660	0.680	0.660	0.670	200,000	133,400	0.6670	0.236	0.236	0.244	0.236	0.240	558,277	0.2389	0.00%
2004-05-14	0	0.660	0.660	0.670	0.660	0.670	168,000	112,280	0.6683	0.236	0.236	0.240	0.236	0.240	468,952	0.2394	-1.49%
2004-05-13	0	0.670	0.660	0.680	0.670	0.670	200,000	134,000	0.6700	0.240	0.236	0.244	0.240	0.240	558,277	0.2400	0.00%
2004-05-12	0	0.670	0.660	0.670	0.670	0.670	200,000	134,000	0.6700	0.240	0.236	0.240	0.240	0.240	558,277	0.2400	1.52%
2004-05-11	0	0.660	0.660	0.670	0.660	0.670	120,000	79,800	0.6650	0.236	0.236	0.240	0.236	0.240	334,966	0.2382	-2.94%
2004-05-10	0	0.680	0.670	0.680	0.670	0.680	184,000	123,880	0.6733	0.244	0.240	0.244	0.240	0.244	513,615	0.2412	1.49%
2004-05-07	0	0.670	0.660	0.690	0.670	0.690	252,000	171,440	0.6803	0.240	0.236	0.247	0.240	0.247	703,429	0.2437	-1.47%
2004-05-06	0	0.680	0.670	0.690	0.670	0.680	152,000	102,440	0.6739	0.244	0.240	0.247	0.240	0.244	424,290	0.2414	0.00%
2004-05-05	0	0.680	0.670	0.680	0.680	0.680	140,000	95,200	0.6800	0.244	0.240	0.244	0.244	0.244	390,794	0.2436	0.00%
2004-05-04	0	0.680	0.670	0.690	0.680	0.680	200,000	136,000	0.6800	0.244	0.240	0.247	0.244	0.244	558,277	0.2436	1.49%
2004-05-03	0	0.670	0.670	0.680	0.670	0.670	200,000	134,000	0.6700	0.240	0.240	0.244	0.240	0.240	558,277	0.2400	-1.47%
2004-04-30	0	0.680	0.680	0.690	0.680	0.680	204,000	138,720	0.6800	0.244	0.244	0.247	0.244	0.244	569,442	0.2436	1.49%
2004-04-29	0	0.670	0.660	0.670	0.670	0.680	184,000	123,880	0.6733	0.240	0.236	0.240	0.240	0.244	513,615	0.2412	-1.47%
2004-04-28	0	0.680	0.660	0.690	0.670	0.680	200,000	134,600	0.6730	0.244	0.236	0.247	0.240	0.244	558,277	0.2411	0.00%
2004-04-27	0	0.680	0.680	0.690	0.670	0.680	212,000	143,320	0.6760	0.244	0.244	0.247	0.240	0.244	591,773	0.2422	1.49%
2004-04-26	0	0.670	0.660	0.670	0.660	0.670	204,000	136,640	0.6698	0.240	0.236	0.240	0.236	0.240	569,442	0.2400	-1.47%
2004-04-23	0	0.680	0.670	0.690	0.680	0.680	240,000	163,200	0.6800	0.244	0.240	0.247	0.244	0.244	669,932	0.2436	0.00%
2004-04-22	0	0.680	0.660	0.690	0.670	0.680	220,000	148,600	0.6755	0.244	0.236	0.247	0.240	0.244	614,104	0.2420	0.00%
2004-04-21	0	0.680	0.670	0.680	0.670	0.680	160,000	107,800	0.6738	0.244	0.240	0.244	0.240	0.244	446,621	0.2414	0.00%
2004-04-20	0	0.680	0.680	0.690	0.670	0.680	200,000	135,400	0.6770	0.244	0.244	0.247	0.240	0.244	558,277	0.2425	0.00%
2004-04-19	0	0.680	0.670	0.690	0.680	0.680	200,000	136,000	0.6800	0.244	0.240	0.247	0.244	0.244	558,277	0.2436	0.00%
2004-04-16	0	0.680	0.680	0.690	0.670	0.680	260,000	174,800	0.6723	0.244	0.244	0.247	0.240	0.244	725,760	0.2409	1.49%
2004-04-15	0	0.670	0.660	0.670	0.670	0.680	260,000	174,800	0.6723	0.240	0.236	0.240	0.240	0.244	725,760	0.2409	-1.47%
2004-04-14	0	0.680	0.680	0.690	0.680	0.680	192,000	130,560	0.6800	0.244	0.244	0.247	0.244	0.244	535,946	0.2436	0.00%
2004-04-13	0	0.680	0.670	0.680	0.670	0.680	224,000	151,680	0.6771	0.244	0.240	0.244	0.240	0.244	625,270	0.2426	0.00%
2004-04-08	0	0.680	0.670	0.680	0.670	0.680	244,000	165,200	0.6770	0.244	0.240	0.244	0.240	0.244	681,098	0.2425	1.49%
2004-04-07	0	0.670	0.670	0.680	0.670	0.680	240,000	161,400	0.6725	0.240	0.240	0.244	0.240	0.244	669,932	0.2409	-1.47%
2004-04-06	0	0.680	0.670	0.690	0.670	0.680	180,000	121,800	0.6767	0.244	0.240	0.247	0.240	0.244	502,449	0.2424	0.00%
2004-04-02	0	0.680	0.670	0.680	0.680	0.680	200,000	136,000	0.6800	0.244	0.240	0.244	0.244	0.244	558,277	0.2436	1.49%
2004-04-01	0	0.670	0.660	0.680	0.670	0.670	212,000	142,040	0.6700	0.240	0.236	0.244	0.240	0.240	591,773	0.2400	0.00%
2004-03-31	0	0.670	0.660	0.690	0.670	0.680	184,000	123,880	0.6733	0.240	0.236	0.247	0.240	0.244	513,615	0.2412	-1.47%
2004-03-30	0	0.680	0.680	0.690	0.670	0.680	184,000	125,080	0.6798	0.244	0.244	0.247	0.240	0.244	513,615	0.2435	0.00%
2004-03-29	0	0.680	0.670	0.690	0.670	0.680	248,000	166,760	0.6724	0.244	0.240	0.247	0.240	0.244	692,263	0.2409	1.49%
2004-03-26	0	0.670	0.660	0.680	0.670	0.670	208,000	139,360	0.6700	0.240	0.236	0.244	0.240	0.240	580,608	0.2400	0.00%
2004-03-25	0	0.670	0.670	0.680	0.670	0.670	180,000	120,600	0.6700	0.240	0.240	0.244	0.240	0.240	502,449	0.2400	-1.47%
2004-03-24	0	0.680	0.670	0.680	0.680	0.680	220,000	149,600	0.6800	0.244	0.240	0.244	0.244	0.244	614,104	0.2436	0.00%
2004-03-23	0	0.680	0.670	0.680	0.670	0.680	228,000	154,480	0.6775	0.244	0.240	0.244	0.240	0.244	636,435	0.2427	1.49%
2004-03-22	0	0.670	0.670	0.680	0.670	0.670	236,000	158,120	0.6700	0.240	0.240	0.244	0.240	0.240	658,766	0.2400	-1.47%
2004-03-19	0	0.680	0.670	0.680	0.670	0.680	236,000	159,800	0.6771	0.244	0.240	0.244	0.240	0.244	658,766	0.2426	0.00%
2004-03-18	0	0.680	0.670	0.680	0.680	0.680	168,000	114,240	0.6800	0.244	0.240	0.244	0.244	0.244	468,952	0.2436	0.00%
2004-03-17	0	0.680	0.680	0.690	0.680	0.680	244,000	165,920	0.6800	0.244	0.244	0.247	0.244	0.244	681,098	0.2436	-1.45%
2004-03-16	0	0.690	0.680	0.690	0.680	0.690	152,000	104,160	0.6853	0.247	0.244	0.247	0.244	0.247	424,290	0.2455	0.00%
2004-03-15	0	0.690	0.690	0.700	0.690	0.690	228,000	157,320	0.6900	0.247	0.247	0.251	0.247	0.247	636,435	0.2472	0.00%
2004-03-12	0	0.690	0.680	0.700	0.690	0.700	208,000	144,120	0.6929	0.247	0.244	0.251	0.247	0.251	580,608	0.2482	-2.82%
2004-03-11	0	0.710	0.710	0.730	0.710	0.720	212,000	152,400	0.7189	0.254	0.254	0.262	0.254	0.258	591,773	0.2575	-2.74%
2004-03-10	0	0.730	0.730	0.740	0.730	0.740	164,000	120,120	0.7324	0.262	0.262	0.265	0.262	0.265	457,787	0.2624	-1.35%
2004-03-09	0	0.740	0.730	0.740	0.730	0.740	212,000	155,360	0.7328	0.265	0.262	0.265	0.262	0.265	591,773	0.2625	0.00%
2004-03-08	0	0.740	0.740	0.750	0.740	0.740	252,000	186,480	0.7400	0.265	0.265	0.269	0.265	0.265	703,429	0.2651	0.00%
2004-03-05	0	0.740	0.740	0.750	0.730	0.740	232,000	170,600	0.7353	0.265	0.265	0.269	0.262	0.265	647,601	0.2634	1.37%
2004-03-04	0	0.730	0.720	0.740	0.710	0.740	400,000	290,920	0.7273	0.262	0.258	0.265	0.254	0.265	1,116,553	0.2606	0.00%
2004-03-03	0	0.730	0.720	0.740	0.730	0.740	188,000	138,440	0.7364	0.262	0.258	0.265	0.262	0.265	524,780	0.2638	-1.35%
2004-03-02	0	0.740	0.730	0.740	0.730	0.740	224,000	165,040	0.7368	0.265	0.262	0.265	0.262	0.265	625,270	0.2640	0.00%
2004-03-01	0	0.740	0.730	0.740	0.730	0.740	212,000	156,160	0.7366	0.265	0.262	0.265	0.262	0.265	591,773	0.2639	0.00%
2004-02-27	0	0.740	0.740	0.750	0.730	0.740	208,000	153,200	0.7365	0.265	0.265	0.269	0.262	0.265	580,608	0.2639	1.37%
2004-02-26	0	0.730	0.720	0.740	0.720	0.730	208,000	151,080	0.7263	0.262	0.258	0.265	0.258	0.262	580,608	0.2602	0.00%
2004-02-25	0	0.730	0.720	0.730	0.730	0.730	208,000	151,840	0.7300	0.262	0.258	0.262	0.262	0.262	580,608	0.2615	0.00%
2004-02-24	0	0.730	0.720	0.730	0.730	0.730	240,000	175,200	0.7300	0.262	0.258	0.262	0.262	0.262	669,932	0.2615	-1.35%
2004-02-23	0	0.740	0.730	0.740	0.730	0.740	184,000	134,360	0.7302	0.265	0.262	0.265	0.262	0.265	513,615	0.2616	1.37%
2004-02-20	0	0.730	0.720	0.740	0.730	0.730	232,000	169,360	0.7300	0.262	0.258	0.265	0.262	0.262	647,601	0.2615	0.00%
2004-02-19	0	0.730	0.730	0.740	0.720	0.730	280,000	204,120	0.7290	0.262	0.262	0.265	0.258	0.262	781,587	0.2612	1.39%
2004-02-18	0	0.720	0.710	0.730	0.720	0.730	252,000	182,160	0.7229	0.258	0.254	0.262	0.258	0.262	703,429	0.2590	-1.37%
2004-02-17	0	0.730	0.720	0.740	0.730	0.730	332,000	242,360	0.7300	0.262	0.258	0.265	0.262	0.262	926,739	0.2615	1.39%
2004-02-16	0	0.720	0.710	0.720	0.710	0.720	232,000	166,520	0.7178	0.258	0.254	0.258	0.254	0.258	647,601	0.2571	-1.37%
2004-02-13	0	0.730	0.720	0.730	0.720	0.730	308,000	223,520	0.7257	0.262	0.258	0.262	0.258	0.262	859,746	0.2600	1.39%
2004-02-12	0	0.720	0.710	0.730	0.720	0.720	248,000	178,560	0.7200	0.258	0.254	0.262	0.258	0.258	692,263	0.2579	0.00%
2004-02-11	0	0.720	0.710	0.720	0.720	0.720	208,000	149,760	0.7200	0.258	0.254	0.258	0.258	0.258	580,608	0.2579	0.00%
2004-02-10	0	0.720	0.710	0.720	0.720	0.720	80,000	57,600	0.7200	0.258	0.254	0.258	0.258	0.258	223,311	0.2579	0.00%
2004-02-09	0	0.720	0.710	0.720	0.710	0.720	208,000	148,360	0.7133	0.258	0.254	0.258	0.254	0.258	580,608	0.2555	1.41%
2004-02-06	0	0.710	0.700	0.710	0.710	0.720	288,000	205,880	0.7149	0.254	0.251	0.254	0.254	0.258	803,918	0.2561	-1.39%
2004-02-05	0	0.720	0.700	0.720	0.710	0.720	220,000	157,480	0.7158	0.258	0.251	0.258	0.254	0.258	614,104	0.2564	1.41%
2004-02-04	0	0.710	0.700	0.710	0.710	0.720	280,000	200,200	0.7150	0.254	0.251	0.254	0.254	0.258	781,587	0.2561	-1.39%
2004-02-03	0	0.720	0.720	0.730	0.720	0.720	180,000	129,600	0.7200	0.258	0.258	0.262	0.258	0.258	502,449	0.2579	0.00%
2004-02-02	0	0.720	0.710	0.720	0.720	0.720	188,000	135,360	0.7200	0.258	0.254	0.258	0.258	0.258	524,780	0.2579	1.41%
2004-01-30	0	0.710	0.710	0.720	0.710	0.720	368,000	263,560	0.7162	0.254	0.254	0.258	0.254	0.258	1,027,229	0.2566	-1.39%
2004-01-29	0	0.720	0.720	0.730	0.720	0.720	256,000	184,320	0.7200	0.258	0.258	0.262	0.258	0.258	714,594	0.2579	1.41%
2004-01-28	0	0.710	0.700	0.720	0.710	0.720	336,000	239,640	0.7132	0.254	0.251	0.258	0.254	0.258	937,905	0.2555	-1.39%
2004-01-27	0	0.720	0.710	0.720	0.720	0.740	332,000	240,280	0.7237	0.258	0.254	0.258	0.258	0.265	926,739	0.2593	-1.37%
2004-01-26	0	0.730	0.720	0.730	0.730	0.730	180,000	131,400	0.7300	0.262	0.258	0.262	0.262	0.262	502,449	0.2615	0.00%
2004-01-21	0	0.730	0.720	0.730	0.730	0.730	96,000	70,080	0.7300	0.262	0.258	0.262	0.262	0.262	267,973	0.2615	0.00%
2004-01-20	0	0.730	0.730	0.740	0.720	0.730	240,000	174,560	0.7273	0.262	0.262	0.265	0.258	0.262	669,932	0.2606	0.00%
2004-01-19	0	0.730	0.730	0.740	0.720	0.730	192,000	138,840	0.7231	0.262	0.262	0.265	0.258	0.262	535,946	0.2591	1.39%
2004-01-16	0	0.720	0.720	0.730	0.710	0.720	192,000	137,640	0.7169	0.258	0.258	0.262	0.254	0.258	535,946	0.2568	1.41%
2004-01-15	0	0.710	0.700	0.710	0.710	0.710	176,000	124,960	0.7100	0.254	0.251	0.254	0.254	0.254	491,283	0.2544	-1.39%
2004-01-14	0	0.720	0.710	0.720	0.720	0.720	212,000	152,640	0.7200	0.258	0.254	0.258	0.258	0.258	591,773	0.2579	0.00%
2004-01-13	0	0.720	0.710	0.720	0.710	0.720	220,000	157,600	0.7164	0.258	0.254	0.258	0.254	0.258	614,104	0.2566	0.00%
2004-01-12	0	0.720	0.710	0.720	0.720	0.720	224,000	161,280	0.7200	0.258	0.254	0.258	0.258	0.258	625,270	0.2579	0.00%
2004-01-09	0	0.720	0.710	0.730	0.720	0.720	160,000	115,200	0.7200	0.258	0.254	0.262	0.258	0.258	446,621	0.2579	0.00%
2004-01-08	0	0.720	0.710	0.730	0.720	0.720	308,000	221,760	0.7200	0.258	0.254	0.262	0.258	0.258	859,746	0.2579	1.41%
2004-01-07	0	0.710	0.710	0.730	0.710	0.720	280,000	199,880	0.7139	0.254	0.254	0.262	0.254	0.258	781,587	0.2557	0.00%
2004-01-06	0	0.710	0.700	0.720	0.710	0.720	284,000	202,240	0.7121	0.254	0.251	0.258	0.254	0.258	792,753	0.2551	-1.39%
2004-01-05	0	0.720	0.710	0.730	0.710	0.720	320,000	229,600	0.7175	0.258	0.254	0.262	0.254	0.258	893,243	0.2570	1.41%
2004-01-02	0	0.710	0.700	0.710	0.710	0.720	240,000	171,600	0.7150	0.254	0.251	0.254	0.254	0.258	669,932	0.2561	-1.39%
2003-12-31	0	0.720	0.710	0.720	0.720	0.720	232,000	167,040	0.7200	0.258	0.254	0.258	0.258	0.258	647,601	0.2579	1.41%
2003-12-30	0	0.710	0.710	0.720	0.710	0.730	276,000	198,200	0.7181	0.254	0.254	0.258	0.254	0.262	770,422	0.2573	-1.39%
2003-12-29	0	0.720	0.710	0.730	0.720	0.730	248,000	180,360	0.7273	0.258	0.254	0.262	0.258	0.262	692,263	0.2605	-1.37%
2003-12-24	0	0.730	0.720	0.730	0.730	0.730	180,000	131,400	0.7300	0.262	0.258	0.262	0.262	0.262	502,449	0.2615	1.39%
2003-12-23	0	0.720	0.710	0.720	0.720	0.730	248,000	179,160	0.7224	0.258	0.254	0.258	0.258	0.262	692,263	0.2588	-1.37%
2003-12-22	0	0.730	0.720	0.730	0.730	0.730	208,000	151,840	0.7300	0.262	0.258	0.262	0.262	0.262	580,608	0.2615	1.39%
2003-12-19	0	0.720	0.710	0.720	0.720	0.730	208,000	151,200	0.7269	0.258	0.254	0.258	0.258	0.262	580,608	0.2604	-1.37%
2003-12-18	0	0.730	0.730	0.740	0.730	0.730	252,000	183,960	0.7300	0.262	0.262	0.265	0.262	0.262	703,429	0.2615	1.39%
2003-12-17	0	0.720	0.710	0.720	0.720	0.720	264,000	190,080	0.7200	0.258	0.254	0.258	0.258	0.258	736,925	0.2579	1.41%
2003-12-16	0	0.710	0.700	0.720	0.710	0.730	488,000	349,680	0.7166	0.254	0.251	0.258	0.254	0.262	1,362,195	0.2567	-2.74%
2003-12-15	0	0.730	0.720	0.740	0.730	0.730	244,000	178,120	0.7300	0.262	0.258	0.265	0.262	0.262	681,098	0.2615	1.39%
2003-12-12	0	0.720	0.720	0.740	0.720	0.740	292,000	212,840	0.7289	0.258	0.258	0.265	0.258	0.265	815,084	0.2611	-2.70%
2003-12-11	0	0.740	0.730	0.740	0.730	0.740	184,000	134,960	0.7335	0.265	0.262	0.265	0.262	0.265	513,615	0.2628	1.37%
2003-12-10	0	0.730	0.720	0.740	0.720	0.740	264,000	192,880	0.7306	0.262	0.258	0.265	0.258	0.265	736,925	0.2617	-1.35%
2003-12-09	0	0.740	0.730	0.740	0.730	0.740	240,000	177,080	0.7378	0.265	0.262	0.265	0.262	0.265	669,932	0.2643	1.37%
2003-12-08	0	0.730	0.730	0.740	0.730	0.730	180,000	131,400	0.7300	0.262	0.262	0.265	0.262	0.262	502,449	0.2615	0.00%
2003-12-05	0	0.730	0.730	0.740	0.730	0.740	256,000	187,480	0.7323	0.262	0.262	0.265	0.262	0.265	714,594	0.2624	-1.35%
2003-12-04	0	0.740	0.730	0.740	0.730	0.740	204,000	149,520	0.7329	0.265	0.262	0.265	0.262	0.265	569,442	0.2626	1.37%
2003-12-03	0	0.730	0.720	0.740	0.730	0.730	224,000	163,520	0.7300	0.262	0.258	0.265	0.262	0.262	625,270	0.2615	1.39%
2003-12-02	0	0.720	0.720	0.740	0.720	0.730	224,000	162,920	0.7273	0.258	0.258	0.265	0.258	0.262	625,270	0.2606	-1.37%
2003-12-01	0	0.730	0.720	0.730	0.730	0.730	180,000	131,400	0.7300	0.262	0.258	0.262	0.262	0.262	502,449	0.2615	0.00%
2003-11-28	0	0.730	0.730	0.740	0.730	0.730	140,000	102,200	0.7300	0.262	0.262	0.265	0.262	0.262	390,794	0.2615	0.00%
2003-11-27	0	0.730	0.720	0.740	0.720	0.730	200,000	145,280	0.7264	0.262	0.258	0.265	0.258	0.262	558,277	0.2602	0.00%
2003-11-26	0	0.730	0.720	0.740	0.720	0.730	200,000	145,320	0.7266	0.262	0.258	0.265	0.258	0.262	558,277	0.2603	0.00%
2003-11-25	0	0.730	0.730	0.740	0.730	0.730	180,000	131,400	0.7300	0.262	0.262	0.265	0.262	0.262	502,449	0.2615	1.39%
2003-11-24	0	0.720	0.720	0.730	0.720	0.720	220,000	158,400	0.7200	0.258	0.258	0.262	0.258	0.258	614,104	0.2579	0.00%
2003-11-21	0	0.720	0.720	0.730	0.720	0.720	176,000	126,720	0.7200	0.258	0.258	0.262	0.258	0.258	491,283	0.2579	-1.37%
2003-11-20	0	0.730	0.730	0.740	0.730	0.730	176,000	128,480	0.7300	0.262	0.262	0.265	0.262	0.262	491,283	0.2615	1.39%
2003-11-19	0	0.720	0.720	0.730	0.720	0.730	224,000	161,760	0.7221	0.258	0.258	0.262	0.258	0.262	625,270	0.2587	-1.37%
2003-11-18	0	0.730	0.720	0.730	0.730	0.730	144,000	105,120	0.7300	0.262	0.258	0.262	0.262	0.262	401,959	0.2615	1.39%
2003-11-17	0	0.720	0.720	0.730	0.720	0.720	144,000	103,680	0.7200	0.258	0.258	0.262	0.258	0.258	401,959	0.2579	0.00%
2003-11-14	0	0.720	0.720	0.730	0.720	0.730	216,000	156,120	0.7228	0.258	0.258	0.262	0.258	0.262	602,939	0.2589	-1.37%
2003-11-13	0	0.730	0.720	0.730	0.720	0.730	216,000	157,240	0.7280	0.262	0.258	0.262	0.258	0.262	602,939	0.2608	1.39%
2003-11-12	0	0.720	0.720	0.740	0.720	0.720	240,000	172,800	0.7200	0.258	0.258	0.265	0.258	0.258	669,932	0.2579	-1.37%
2003-11-11	0	0.730	0.730	0.740	0.730	0.730	220,000	160,600	0.7300	0.262	0.262	0.265	0.262	0.262	614,104	0.2615	1.39%
2003-11-10	0	0.720	0.710	0.720	0.720	0.730	236,000	170,520	0.7225	0.258	0.254	0.258	0.258	0.262	658,766	0.2588	-1.37%
2003-11-07	0	0.730	0.720	0.740	0.730	0.730	220,000	160,600	0.7300	0.262	0.258	0.265	0.262	0.262	614,104	0.2615	0.00%
2003-11-06	0	0.730	0.730	0.740	0.730	0.730	384,000	280,320	0.7300	0.262	0.262	0.265	0.262	0.262	1,071,891	0.2615	1.39%
2003-11-05	0	0.720	0.710	0.720	0.720	0.730	248,000	179,640	0.7244	0.258	0.254	0.258	0.258	0.262	692,263	0.2595	-1.37%
2003-11-04	0	0.730	0.730	0.740	0.720	0.730	328,000	238,440	0.7270	0.262	0.262	0.265	0.258	0.262	915,574	0.2604	0.00%
2003-11-03	0	0.730	0.720	0.740	0.730	0.730	188,000	137,240	0.7300	0.262	0.258	0.265	0.262	0.262	524,780	0.2615	0.00%
2003-10-31	0	0.730	0.720	0.730	0.720	0.730	216,000	156,720	0.7256	0.262	0.258	0.262	0.258	0.262	602,939	0.2599	1.39%
2003-10-30	0	0.720	0.710	0.720	0.720	0.730	232,000	167,760	0.7231	0.258	0.254	0.258	0.258	0.262	647,601	0.2590	-1.37%
2003-10-29	0	0.730	0.730	0.740	0.730	0.730	228,000	166,440	0.7300	0.262	0.262	0.265	0.262	0.262	636,435	0.2615	0.00%
2003-10-28	0	0.730	0.730	0.740	0.720	0.730	200,000	145,400	0.7270	0.262	0.262	0.265	0.258	0.262	558,277	0.2604	1.39%
2003-10-27	0	0.720	0.720	0.730	0.720	0.720	200,000	144,000	0.7200	0.258	0.258	0.262	0.258	0.258	558,277	0.2579	0.00%
2003-10-24	0	0.720	0.710	0.720	0.720	0.720	200,000	144,000	0.7200	0.258	0.254	0.258	0.258	0.258	558,277	0.2579	0.00%
2003-10-23	0	0.720	0.720	0.740	0.720	0.740	408,000	296,560	0.7269	0.258	0.258	0.265	0.258	0.265	1,138,884	0.2604	-2.70%
2003-10-22	0	0.740	0.740	0.750	0.730	0.740	368,000	269,480	0.7323	0.265	0.265	0.269	0.262	0.265	1,027,229	0.2623	1.37%
2003-10-21	0	0.730	0.720	0.730	0.730	0.730	216,000	157,680	0.7300	0.262	0.258	0.262	0.262	0.262	602,939	0.2615	1.39%
2003-10-20	0	0.720	0.720	0.730	0.720	0.720	160,000	115,200	0.7200	0.258	0.258	0.262	0.258	0.258	446,621	0.2579	-1.37%
2003-10-17	0	0.730	0.730	0.740	0.720	0.730	204,000	148,200	0.7265	0.262	0.262	0.265	0.258	0.262	569,442	0.2603	1.39%
2003-10-16	0	0.720	0.720	0.730	0.710	0.720	244,000	175,000	0.7172	0.258	0.258	0.262	0.254	0.258	681,098	0.2569	0.00%
2003-10-15	0	0.720	0.720	0.730	0.720	0.720	164,000	118,080	0.7200	0.258	0.258	0.262	0.258	0.258	457,787	0.2579	0.00%
2003-10-14	0	0.720	0.720	0.740	0.720	0.720	208,000	149,760	0.7200	0.258	0.258	0.265	0.258	0.258	580,608	0.2579	0.00%
2003-10-13	0	0.720	0.710	0.720	0.720	0.720	188,000	135,360	0.7200	0.258	0.254	0.258	0.258	0.258	524,780	0.2579	0.00%
2003-10-10	0	0.720	0.720	0.730	0.720	0.720	176,000	126,720	0.7200	0.258	0.258	0.262	0.258	0.258	491,283	0.2579	1.41%
2003-10-09	0	0.710	0.710	0.730	0.710	0.720	236,000	169,320	0.7175	0.254	0.254	0.262	0.254	0.258	658,766	0.2570	-1.39%
2003-10-08	0	0.720	0.710	0.730	0.720	0.720	236,000	169,920	0.7200	0.258	0.254	0.262	0.258	0.258	658,766	0.2579	1.41%
2003-10-07	0	0.710	0.710	0.720	0.710	0.720	172,000	123,320	0.7170	0.254	0.254	0.258	0.254	0.258	480,118	0.2569	-1.39%
2003-10-06	0	0.720	0.710	0.720	0.720	0.720	180,000	129,600	0.7200	0.258	0.254	0.258	0.258	0.258	502,449	0.2579	0.00%
2003-10-03	0	0.720	0.710	0.720	0.720	0.720	184,000	132,480	0.7200	0.258	0.254	0.258	0.258	0.258	513,615	0.2579	0.00%
2003-10-02	0	0.720	0.710	0.720	0.710	0.720	184,000	131,240	0.7133	0.258	0.254	0.258	0.254	0.258	513,615	0.2555	1.41%
2003-09-30	0	0.710	0.710	0.720	0.710	0.720	164,000	116,840	0.7124	0.254	0.254	0.258	0.254	0.258	457,787	0.2552	0.00%
2003-09-29	0	0.710	0.710	0.720	0.710	0.720	244,000	174,320	0.7144	0.254	0.254	0.258	0.254	0.258	681,098	0.2559	-1.39%
2003-09-26	0	0.720	0.710	0.730	0.720	0.720	144,000	103,680	0.7200	0.258	0.254	0.262	0.258	0.258	401,959	0.2579	0.00%
2003-09-25	0	0.720	0.720	0.730	0.710	0.720	252,000	181,040	0.7184	0.258	0.258	0.262	0.254	0.258	703,429	0.2574	1.41%
2003-09-24	0	0.710	0.710	0.720	0.700	0.710	152,000	107,640	0.7082	0.254	0.254	0.258	0.251	0.254	424,290	0.2537	0.00%
2003-09-23	0	0.710	0.700	0.720	0.700	0.710	196,000	138,560	0.7069	0.254	0.251	0.258	0.251	0.254	547,111	0.2533	0.00%
2003-09-22	0	0.710	0.710	0.720	0.710	0.710	196,000	139,160	0.7100	0.254	0.254	0.258	0.254	0.254	547,111	0.2544	0.00%
2003-09-19	0	0.710	0.710	0.720	0.710	0.710	256,000	181,760	0.7100	0.254	0.254	0.258	0.254	0.254	714,594	0.2544	0.00%
2003-09-18	0	0.710	0.700	0.720	0.710	0.720	220,000	157,400	0.7155	0.254	0.251	0.258	0.254	0.258	614,104	0.2563	0.00%
2003-09-17	0	0.710	0.710	0.720	0.710	0.710	196,000	139,160	0.7100	0.254	0.254	0.258	0.254	0.254	547,111	0.2544	1.43%
2003-09-16	0	0.700	0.690	0.700	0.690	0.710	300,000	211,400	0.7047	0.251	0.247	0.251	0.247	0.254	837,415	0.2524	-1.41%
2003-09-15	0	0.710	0.710	0.720	0.710	0.710	204,000	144,840	0.7100	0.254	0.254	0.258	0.254	0.254	569,442	0.2544	0.00%
2003-09-11	0	0.710	0.700	0.720	0.710	0.710	192,000	136,320	0.7100	0.254	0.251	0.258	0.254	0.254	535,946	0.2544	1.43%
2003-09-10	0	0.700	0.700	0.720	0.700	0.710	296,000	209,720	0.7085	0.251	0.251	0.258	0.251	0.254	826,249	0.2538	0.00%
2003-09-09	0	0.700	0.700	0.720	0.700	0.710	376,000	266,560	0.7089	0.251	0.251	0.258	0.251	0.254	1,049,560	0.2540	-1.41%
2003-09-08	0	0.710	0.700	0.720	0.700	0.710	380,000	268,960	0.7078	0.254	0.251	0.258	0.251	0.254	1,060,726	0.2536	0.00%
2003-09-05	0	0.710	0.700	0.710	0.710	0.710	264,000	187,440	0.7100	0.254	0.251	0.254	0.254	0.254	736,925	0.2544	0.00%
2003-09-04	0	0.710	0.710	0.720	0.710	0.710	284,000	201,640	0.7100	0.254	0.254	0.258	0.254	0.254	792,753	0.2544	0.00%
2003-09-03	0	0.710	0.710	0.720	0.700	0.710	268,000	189,760	0.7081	0.254	0.254	0.258	0.251	0.254	748,091	0.2537	1.43%
2003-09-02	0	0.700	0.690	0.700	0.700	0.700	148,000	103,600	0.7000	0.251	0.247	0.251	0.251	0.251	413,125	0.2508	0.00%
2003-09-01	0	0.700	0.700	0.710	0.700	0.700	248,000	173,600	0.7000	0.251	0.251	0.254	0.251	0.251	692,263	0.2508	0.00%
2003-08-29	0	0.700	0.690	0.700	0.700	0.700	220,000	154,000	0.7000	0.251	0.247	0.251	0.251	0.251	614,104	0.2508	0.00%
2003-08-28	0	0.700	0.690	0.700	0.690	0.700	328,000	228,200	0.6957	0.251	0.247	0.251	0.247	0.251	915,574	0.2492	1.45%
2003-08-27	0	0.690	0.680	0.690	0.690	0.700	212,000	147,000	0.6934	0.247	0.244	0.247	0.247	0.251	591,773	0.2484	0.00%
2003-08-26	0	0.690	0.680	0.700	0.690	0.690	220,000	151,800	0.6900	0.247	0.244	0.251	0.247	0.247	614,104	0.2472	0.00%
2003-08-25	0	0.690	0.680	0.700	0.690	0.690	212,000	146,280	0.6900	0.247	0.244	0.251	0.247	0.247	591,773	0.2472	-1.43%
2003-08-22	0	0.700	0.690	0.700	0.690	0.700	272,000	189,880	0.6981	0.251	0.247	0.251	0.247	0.251	759,256	0.2501	0.00%
2003-08-21	0	0.700	0.690	0.700	0.700	0.700	156,000	109,200	0.7000	0.251	0.247	0.251	0.251	0.251	435,456	0.2508	1.45%
2003-08-20	0	0.690	0.690	0.700	0.690	0.700	232,000	161,400	0.6957	0.247	0.247	0.251	0.247	0.251	647,601	0.2492	0.00%
2003-08-19	0	0.690	0.690	0.700	0.690	0.700	220,000	153,920	0.6996	0.247	0.247	0.251	0.247	0.251	614,104	0.2506	-1.43%
2003-08-18	0	0.700	0.690	0.700	0.690	0.700	256,000	177,240	0.6923	0.251	0.247	0.251	0.247	0.251	714,594	0.2480	1.45%
2003-08-15	0	0.690	0.690	0.700	0.690	0.690	264,000	182,160	0.6900	0.247	0.247	0.251	0.247	0.247	736,925	0.2472	1.47%
2003-08-14	0	0.680	0.680	0.710	0.670	0.700	600,000	412,480	0.6875	0.244	0.244	0.254	0.240	0.251	1,674,830	0.2463	-2.86%
2003-08-13	0	0.700	0.700	0.720	0.700	0.720	848,000	602,240	0.7102	0.251	0.251	0.258	0.251	0.258	2,367,093	0.2544	1.45%
2003-08-12	0	0.690	0.680	0.710	0.690	0.710	308,000	213,600	0.6935	0.247	0.244	0.254	0.247	0.254	859,746	0.2484	0.00%
2003-08-11	0	0.690	0.690	0.700	0.690	0.690	256,000	176,640	0.6900	0.247	0.247	0.251	0.247	0.247	714,594	0.2472	0.00%
2003-08-08	0	0.690	0.690	0.700	0.690	0.690	196,000	135,240	0.6900	0.247	0.247	0.251	0.247	0.247	547,111	0.2472	0.00%
2003-08-07	0	0.690	0.680	0.690	0.680	0.690	252,000	173,080	0.6868	0.247	0.244	0.247	0.244	0.247	703,429	0.2461	0.00%
2003-08-06	0	0.690	0.690	0.700	0.690	0.690	180,000	124,200	0.6900	0.247	0.247	0.251	0.247	0.247	502,449	0.2472	0.00%
2003-08-05	0	0.690	0.680	0.690	0.690	0.690	200,000	138,000	0.6900	0.247	0.244	0.247	0.247	0.247	558,277	0.2472	0.00%
2003-08-04	0	0.690	0.690	0.700	0.690	0.690	240,000	165,600	0.6900	0.247	0.247	0.251	0.247	0.247	669,932	0.2472	0.00%
2003-08-01	0	0.690	0.680	0.690	0.690	0.690	240,000	165,600	0.6900	0.247	0.244	0.247	0.247	0.247	669,932	0.2472	0.00%
2003-07-31	0	0.690	0.680	0.690	0.690	0.690	208,000	143,520	0.6900	0.247	0.244	0.247	0.247	0.247	580,608	0.2472	0.00%
2003-07-30	0	0.690	0.680	0.690	0.690	0.690	160,000	110,400	0.6900	0.247	0.244	0.247	0.247	0.247	446,621	0.2472	0.00%
2003-07-29	0	0.690	0.680	0.690	0.690	0.700	200,000	139,200	0.6960	0.247	0.244	0.247	0.247	0.251	558,277	0.2493	0.00%
2003-07-28	0	0.690	0.680	0.700	0.690	0.690	240,000	165,600	0.6900	0.247	0.244	0.251	0.247	0.247	669,932	0.2472	0.00%
2003-07-25	0	0.690	0.680	0.690	0.690	0.690	180,000	124,200	0.6900	0.247	0.244	0.247	0.247	0.247	502,449	0.2472	0.00%
2003-07-24	0	0.690	0.680	0.690	0.690	0.690	160,000	110,400	0.6900	0.247	0.244	0.247	0.247	0.247	446,621	0.2472	0.00%
2003-07-23	0	0.690	0.680	0.690	0.690	0.700	216,000	150,600	0.6972	0.247	0.244	0.247	0.247	0.251	602,939	0.2498	0.00%
2003-07-22	0	0.690	0.680	0.690	0.690	0.690	168,000	115,920	0.6900	0.247	0.244	0.247	0.247	0.247	468,952	0.2472	0.00%
2003-07-21	0	0.690	0.690	0.700	0.680	0.690	264,000	181,160	0.6862	0.247	0.247	0.251	0.244	0.247	736,925	0.2458	0.00%
2003-07-18	0	0.690	0.680	0.690	0.690	0.690	164,000	113,160	0.6900	0.247	0.244	0.247	0.247	0.247	457,787	0.2472	1.47%
2003-07-17	0	0.680	0.680	0.690	0.680	0.690	216,000	147,960	0.6850	0.244	0.244	0.247	0.244	0.247	602,939	0.2454	-1.45%
2003-07-16	0	0.690	0.690	0.700	0.690	0.690	236,000	162,840	0.6900	0.247	0.247	0.251	0.247	0.247	658,766	0.2472	-1.43%
2003-07-15	0	0.700	0.690	0.700	0.700	0.700	200,000	140,000	0.7000	0.251	0.247	0.251	0.251	0.251	558,277	0.2508	1.45%
2003-07-14	0	0.690	0.690	0.700	0.690	0.690	160,000	110,400	0.6900	0.247	0.247	0.251	0.247	0.247	446,621	0.2472	1.47%
2003-07-11	0	0.680	0.670	0.680	0.680	0.690	208,000	142,920	0.6871	0.244	0.240	0.244	0.244	0.247	580,608	0.2462	-1.45%
2003-07-10	0	0.690	0.680	0.700	0.690	0.690	272,000	187,680	0.6900	0.247	0.244	0.251	0.247	0.247	759,256	0.2472	1.47%
2003-07-09	0	0.680	0.680	0.690	0.680	0.680	148,000	100,640	0.6800	0.244	0.244	0.247	0.244	0.244	413,125	0.2436	-1.45%
2003-07-08	0	0.690	0.680	0.690	0.690	0.690	172,000	118,680	0.6900	0.247	0.244	0.247	0.247	0.247	480,118	0.2472	1.47%
2003-07-07	0	0.680	0.680	0.690	0.680	0.680	152,000	103,360	0.6800	0.244	0.244	0.247	0.244	0.244	424,290	0.2436	0.00%
2003-07-04	0	0.680	0.680	0.690	0.680	0.680	152,000	103,360	0.6800	0.244	0.244	0.247	0.244	0.244	424,290	0.2436	0.00%
2003-07-03	0	0.680	0.670	0.680	0.680	0.680	216,000	146,880	0.6800	0.244	0.240	0.244	0.244	0.244	602,939	0.2436	-1.45%
2003-07-02	0	0.690	0.680	0.690	0.690	0.690	152,000	104,880	0.6900	0.247	0.244	0.247	0.247	0.247	424,290	0.2472	1.47%
2003-06-30	0	0.680	0.680	0.690	0.680	0.680	144,000	97,920	0.6800	0.244	0.244	0.247	0.244	0.244	401,959	0.2436	-1.45%
2003-06-27	0	0.690	0.680	0.690	0.690	0.690	144,000	99,360	0.6900	0.247	0.244	0.247	0.247	0.247	401,959	0.2472	1.47%
2003-06-26	0	0.680	0.680	0.690	0.680	0.690	164,000	112,520	0.6861	0.244	0.244	0.247	0.244	0.247	457,787	0.2458	0.00%
2003-06-25	0	0.680	0.680	0.690	0.680	0.690	200,000	136,800	0.6840	0.244	0.244	0.247	0.244	0.247	558,277	0.2450	-1.45%
2003-06-24	0	0.690	0.680	0.690	0.680	0.690	160,000	110,360	0.6898	0.247	0.244	0.247	0.244	0.247	446,621	0.2471	1.47%
2003-06-23	0	0.680	0.670	0.680	0.680	0.690	232,000	159,160	0.6860	0.244	0.240	0.244	0.244	0.247	647,601	0.2458	0.00%
2003-06-20	0	0.680	0.680	0.690	0.680	0.690	200,000	136,600	0.6830	0.244	0.244	0.247	0.244	0.247	558,277	0.2447	0.00%
2003-06-19	0	0.680	0.680	0.690	0.680	0.690	252,000	172,880	0.6860	0.244	0.244	0.247	0.244	0.247	703,429	0.2458	-1.45%
2003-06-18	0	0.690	0.680	0.690	0.680	0.690	204,000	140,480	0.6886	0.247	0.244	0.247	0.244	0.247	569,442	0.2467	1.47%
2003-06-17	0	0.680	0.680	0.690	0.680	0.690	176,000	120,800	0.6864	0.244	0.244	0.247	0.244	0.247	491,283	0.2459	0.00%
2003-06-16	0	0.680	0.680	0.690	0.680	0.690	196,000	133,880	0.6831	0.244	0.244	0.247	0.244	0.247	547,111	0.2447	-1.45%
2003-06-13	0	0.690	0.680	0.690	0.680	0.690	204,000	138,920	0.6810	0.247	0.244	0.247	0.244	0.247	569,442	0.2440	0.00%
2003-06-12	0	0.690	0.680	0.690	0.690	0.690	180,000	124,200	0.6900	0.247	0.244	0.247	0.247	0.247	502,449	0.2472	0.00%
2003-06-11	0	0.690	0.680	0.690	0.680	0.690	188,000	128,040	0.6811	0.247	0.244	0.247	0.244	0.247	524,780	0.2440	1.47%
2003-06-10	0	0.680	0.680	0.690	0.680	0.680	168,000	114,240	0.6800	0.244	0.244	0.247	0.244	0.244	468,952	0.2436	0.00%
2003-06-09	0	0.680	0.680	0.690	0.680	0.680	184,000	125,120	0.6800	0.244	0.244	0.247	0.244	0.244	513,615	0.2436	0.00%
2003-06-06	0	0.680	0.670	0.680	0.680	0.690	208,000	142,720	0.6862	0.244	0.240	0.244	0.244	0.247	580,608	0.2458	1.49%
2003-06-05	0	0.670	0.670	0.690	0.670	0.690	224,000	152,880	0.6825	0.240	0.240	0.247	0.240	0.247	625,270	0.2445	-2.90%
2003-06-03	0	0.690	0.680	0.690	0.690	0.690	180,000	124,200	0.6900	0.247	0.244	0.247	0.247	0.247	502,449	0.2472	1.47%
2003-06-02	0	0.680	0.680	0.690	0.680	0.680	188,000	127,840	0.6800	0.244	0.244	0.247	0.244	0.244	524,780	0.2436	-1.45%
2003-05-30	0	0.690	0.680	0.690	0.690	0.690	180,000	124,200	0.6900	0.247	0.244	0.247	0.247	0.247	502,449	0.2472	0.00%
2003-05-29	0	0.690	0.680	0.690	0.680	0.690	192,000	131,880	0.6869	0.247	0.244	0.247	0.244	0.247	535,946	0.2461	0.00%
2003-05-28	0	0.690	0.690	0.700	0.690	0.690	188,000	129,720	0.6900	0.247	0.247	0.251	0.247	0.247	524,780	0.2472	0.00%
2003-05-27	0	0.690	0.680	0.690	0.690	0.690	200,000	138,000	0.6900	0.247	0.244	0.247	0.247	0.247	558,277	0.2472	0.00%
2003-05-26	0	0.690	0.690	0.700	0.680	0.690	220,000	151,160	0.6871	0.247	0.247	0.251	0.244	0.247	614,104	0.2461	0.00%
2003-05-23	0	0.690	0.680	0.700	0.680	0.690	216,000	148,400	0.6870	0.247	0.244	0.251	0.244	0.247	602,939	0.2461	0.00%
2003-05-22	0	0.690	0.680	0.690	0.680	0.690	260,000	178,200	0.6854	0.247	0.244	0.247	0.244	0.247	725,760	0.2455	1.47%
2003-05-21	0	0.680	0.670	0.680	0.670	0.680	200,000	135,400	0.6770	0.244	0.240	0.244	0.240	0.244	558,277	0.2425	0.00%
2003-05-20	0	0.680	0.680	0.690	0.680	0.680	152,000	103,360	0.6800	0.244	0.244	0.247	0.244	0.244	424,290	0.2436	0.00%
2003-05-19	0	0.680	0.670	0.680	0.670	0.680	192,000	129,840	0.6763	0.244	0.240	0.244	0.240	0.244	535,946	0.2423	0.00%
2003-05-16	0	0.680	0.670	0.720	-	-	0	0	-	0.244	0.240	0.258	-	-	0	-	0.00%
2003-05-15	0	0.680	0.670	0.680	-	-	0	0	-	0.244	0.240	0.244	-	-	0	-	0.00%
2003-05-14	0	0.680	0.670	-	-	-	0	0	-	0.244	0.240	-	-	-	0	-	0.00%
2003-05-13	0	0.680	0.670	-	-	-	0	0	-	0.244	0.240	-	-	-	0	-	0.00%
2003-05-12	0	0.680	0.670	-	-	-	0	0	-	0.244	0.240	-	-	-	0	-	0.00%
2003-05-09	0	0.680	0.670	0.700	-	-	0	0	-	0.244	0.240	0.251	-	-	0	-	0.00%
2003-05-07	0	0.680	0.680	-	-	-	0	0	-	0.244	0.244	-	-	-	0	-	1.49%
2003-05-06	0	0.670	0.670	-	0.670	0.670	264,000	176,880	0.6700	0.240	0.240	-	0.240	0.240	736,925	0.2400	0.00%
2003-05-05	0	0.670	0.670	0.700	0.670	0.670	84,000	56,280	0.6700	0.240	0.240	0.251	0.240	0.240	234,476	0.2400	-1.47%
2003-05-02	0	0.680	0.670	0.700	-	-	0	0	-	0.244	0.240	0.251	-	-	0	-	0.00%
2003-04-30	0	0.680	0.680	-	-	-	0	0	-	0.244	0.244	-	-	-	0	-	1.49%
2003-04-29	0	0.670	0.670	0.700	-	-	0	0	-	0.240	0.240	0.251	-	-	0	-	0.00%
2003-04-28	0	0.670	0.670	0.700	-	-	0	0	-	0.240	0.240	0.251	-	-	0	-	0.00%
2003-04-25	0	0.670	0.670	0.700	0.670	0.670	140,000	93,800	0.6700	0.240	0.240	0.251	0.240	0.240	390,794	0.2400	0.00%
2003-04-24	0	0.670	0.670	0.690	-	-	0	0	-	0.240	0.240	0.247	-	-	0	-	0.00%
2003-04-23	0	0.670	0.670	-	0.670	0.670	228,000	152,760	0.6700	0.240	0.240	-	0.240	0.240	636,435	0.2400	0.00%
2003-04-22	0	0.670	0.670	0.680	0.670	0.670	620,000	415,400	0.6700	0.240	0.240	0.244	0.240	0.240	1,730,658	0.2400	0.00%
2003-04-17	0	0.670	0.670	0.680	0.670	0.680	2,152,000	1,461,840	0.6793	0.240	0.240	0.244	0.240	0.244	6,007,057	0.2434	0.00%
2003-04-16	0	0.670	0.670	0.680	0.670	0.680	2,752,000	1,866,360	0.6782	0.240	0.240	0.244	0.240	0.244	7,681,887	0.2430	-1.47%
2003-04-15	0	0.680	0.670	0.680	0.670	0.680	4,612,000	3,121,040	0.6767	0.244	0.240	0.244	0.240	0.244	12,873,860	0.2424	1.49%
2003-04-14	0	0.670	0.670	0.680	0.670	0.680	4,200,000	2,836,000	0.6752	0.240	0.240	0.244	0.240	0.244	11,723,810	0.2419	-1.47%
2003-04-11	0	0.680	0.680	0.700	0.670	0.690	5,276,000	3,610,280	0.6843	0.244	0.244	0.251	0.240	0.247	14,727,338	0.2451	0.00%
2003-04-10	0	0.680	0.680	0.690	0.680	0.690	13,852,000	9,479,160	0.6843	0.244	0.244	0.247	0.244	0.247	38,666,241	0.2452	0.00%
2003-04-09	0	0.680	0.670	0.680	0.670	0.690	13,856,000	9,382,320	0.6771	0.244	0.240	0.244	0.240	0.247	38,677,407	0.2426

---

Webb-site Database - Powered By Linux Group

Back to top

---