Prices and Webb-site Total Returns

NEW FOCUS AUTO TECH HOLDINGS LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00360	2005-02-28			Docs

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
2026-03-20	0	0.042	0.042	0.044	0.042	0.043	532,000	22,668	0.0426	0.042	0.042	0.044	0.042	0.043	532,000	0.0426	-2.33%
2026-03-19	0	0.043	0.043	0.044	0.043	0.044	1,048,000	45,076	0.0430	0.043	0.043	0.044	0.043	0.044	1,048,000	0.0430	-2.27%
2026-03-18	0	0.044	0.044	0.045	0.042	0.045	2,916,000	125,520	0.0430	0.044	0.044	0.045	0.042	0.045	2,916,000	0.0430	2.33%
2026-03-17	0	0.043	0.043	0.044	0.043	0.045	5,264,000	230,636	0.0438	0.043	0.043	0.044	0.043	0.045	5,264,000	0.0438	-2.27%
2026-03-16	0	0.044	0.044	0.045	0.044	0.047	3,914,675	173,622	0.0444	0.044	0.044	0.045	0.044	0.047	3,914,675	0.0444	0.00%
2026-03-13	0	0.044	0.044	0.045	0.044	0.047	1,348,100	61,376	0.0455	0.044	0.044	0.045	0.044	0.047	1,348,100	0.0455	2.33%
2026-03-12	0	0.043	0.043	0.044	0.043	0.045	7,421,230	327,066	0.0441	0.043	0.043	0.044	0.043	0.045	7,421,230	0.0441	0.00%
2026-03-11	0	0.043	0.043	0.044	0.043	0.043	1,652,000	71,036	0.0430	0.043	0.043	0.044	0.043	0.043	1,652,000	0.0430	0.00%
2026-03-10	0	0.043	0.043	0.044	0.043	0.045	5,452,000	239,432	0.0439	0.043	0.043	0.044	0.043	0.045	5,452,000	0.0439	0.00%
2026-03-09	0	0.043	0.043	0.044	0.043	0.044	544,000	23,396	0.0430	0.043	0.043	0.044	0.043	0.044	544,000	0.0430	0.00%
2026-03-06	0	0.043	0.043	0.044	0.043	0.044	1,420,000	61,068	0.0430	0.043	0.043	0.044	0.043	0.044	1,420,000	0.0430	0.00%
2026-03-05	0	0.043	0.043	0.045	0.043	0.045	1,900,000	84,180	0.0443	0.043	0.043	0.045	0.043	0.045	1,900,000	0.0443	-2.27%
2026-03-04	0	0.044	0.043	0.044	0.044	0.044	300,000	13,200	0.0440	0.044	0.043	0.044	0.044	0.044	300,000	0.0440	0.00%
2026-03-03	0	0.044	0.044	0.046	0.044	0.046	2,260,000	99,464	0.0440	0.044	0.044	0.046	0.044	0.046	2,260,000	0.0440	0.00%
2026-03-02	0	0.044	0.044	0.046	0.044	0.047	3,708,000	168,364	0.0454	0.044	0.044	0.046	0.044	0.047	3,708,000	0.0454	-2.22%
2026-02-27	0	0.045	0.045	0.046	0.045	0.047	9,964,000	457,752	0.0459	0.045	0.045	0.046	0.045	0.047	9,964,000	0.0459	4.65%
2026-02-26	0	0.043	0.043	0.044	0.043	0.045	2,728,000	117,996	0.0433	0.043	0.043	0.044	0.043	0.045	2,728,000	0.0433	-2.27%
2026-02-25	0	0.044	0.044	0.045	0.043	0.044	2,184,000	94,556	0.0433	0.044	0.044	0.045	0.043	0.044	2,184,000	0.0433	-2.22%
2026-02-24	0	0.045	0.043	0.045	0.044	0.045	412,000	18,324	0.0445	0.045	0.043	0.045	0.044	0.045	412,000	0.0445	0.00%
2026-02-23	0	0.045	0.043	0.045	0.043	0.045	4,284,000	186,924	0.0436	0.045	0.043	0.045	0.043	0.045	4,284,000	0.0436	7.14%
2026-02-20	0	0.042	0.042	0.043	0.041	0.043	2,876,000	119,864	0.0417	0.042	0.042	0.043	0.041	0.043	2,876,000	0.0417	-2.33%
2026-02-16	0	0.043	0.041	0.043	0.040	0.043	3,472,000	141,484	0.0408	0.043	0.041	0.043	0.040	0.043	3,472,000	0.0408	2.38%
2026-02-13	0	0.042	0.041	0.043	0.041	0.043	2,896,000	122,612	0.0423	0.042	0.041	0.043	0.041	0.043	2,896,000	0.0423	-2.33%
2026-02-12	0	0.043	0.042	0.043	0.042	0.043	676,000	28,724	0.0425	0.043	0.042	0.043	0.042	0.043	676,000	0.0425	0.00%
2026-02-11	0	0.043	0.043	0.044	0.041	0.044	2,632,000	113,084	0.0430	0.043	0.043	0.044	0.041	0.044	2,632,000	0.0430	0.00%
2026-02-10	0	0.043	0.042	0.043	0.041	0.044	3,512,000	149,376	0.0425	0.043	0.042	0.043	0.041	0.044	3,512,000	0.0425	0.00%
2026-02-09	0	0.043	0.042	0.043	0.041	0.044	4,344,000	184,496	0.0425	0.043	0.042	0.043	0.041	0.044	4,344,000	0.0425	4.88%
2026-02-06	0	0.041	0.040	0.041	0.040	0.042	9,312,000	378,544	0.0407	0.041	0.040	0.041	0.040	0.042	9,312,000	0.0407	-4.65%
2026-02-05	0	0.043	0.041	0.043	0.040	0.043	2,636,000	109,252	0.0414	0.043	0.041	0.043	0.040	0.043	2,636,000	0.0414	4.88%
2026-02-04	0	0.041	0.040	0.041	0.040	0.041	3,876,000	155,608	0.0401	0.041	0.040	0.041	0.040	0.041	3,876,000	0.0401	0.00%
2026-02-03	0	0.041	0.040	0.041	0.040	0.041	4,840,000	193,608	0.0400	0.041	0.040	0.041	0.040	0.041	4,840,000	0.0400	0.00%
2026-02-02	0	0.041	0.040	0.041	0.040	0.042	1,432,000	58,188	0.0406	0.041	0.040	0.041	0.040	0.042	1,432,000	0.0406	0.00%
2026-01-30	0	0.041	0.040	0.041	0.040	0.042	13,752,000	555,504	0.0404	0.041	0.040	0.041	0.040	0.042	13,752,000	0.0404	-2.38%
2026-01-29	0	0.042	0.042	0.044	0.041	0.043	876,000	37,124	0.0424	0.042	0.042	0.044	0.041	0.043	876,000	0.0424	-2.33%
2026-01-28	0	0.043	0.042	0.043	0.042	0.044	2,528,000	109,680	0.0434	0.043	0.042	0.043	0.042	0.044	2,528,000	0.0434	0.00%
2026-01-27	0	0.043	0.042	0.043	0.040	0.045	6,476,000	271,200	0.0419	0.043	0.042	0.043	0.040	0.045	6,476,000	0.0419	-2.27%
2026-01-26	0	0.044	0.043	0.046	0.043	0.044	2,016,000	88,540	0.0439	0.044	0.043	0.046	0.043	0.044	2,016,000	0.0439	0.00%
2026-01-23	0	0.044	0.043	0.044	0.043	0.044	1,156,000	49,936	0.0432	0.044	0.043	0.044	0.043	0.044	1,156,000	0.0432	0.00%
2026-01-22	0	0.044	0.043	0.044	0.043	0.044	2,984,000	129,136	0.0433	0.044	0.043	0.044	0.043	0.044	2,984,000	0.0433	0.00%
2026-01-21	0	0.044	0.043	0.044	0.044	0.045	432,000	19,012	0.0440	0.044	0.043	0.044	0.044	0.045	432,000	0.0440	-2.22%
2026-01-20	0	0.045	0.044	0.045	0.044	0.047	1,128,000	49,976	0.0443	0.045	0.044	0.045	0.044	0.047	1,128,000	0.0443	0.00%
2026-01-19	0	0.045	0.044	0.045	0.044	0.045	557,620	24,977	0.0448	0.045	0.044	0.045	0.044	0.045	557,620	0.0448	0.00%
2026-01-16	0	0.045	0.043	0.046	0.044	0.045	104,000	4,676	0.0450	0.045	0.043	0.046	0.044	0.045	104,000	0.0450	4.65%
2026-01-15	0	0.043	0.043	0.045	0.043	0.044	284,000	12,456	0.0439	0.043	0.043	0.045	0.043	0.044	284,000	0.0439	0.00%
2026-01-14	0	0.043	0.043	0.044	0.043	0.044	2,220,000	96,148	0.0433	0.043	0.043	0.044	0.043	0.044	2,220,000	0.0433	-2.27%
2026-01-13	0	0.044	0.043	0.045	0.042	0.045	8,048,000	352,352	0.0438	0.044	0.043	0.045	0.042	0.045	8,048,000	0.0438	-2.22%
2026-01-09	0	0.045	0.045	0.046	0.045	0.046	1,144,000	52,608	0.0460	0.045	0.045	0.046	0.045	0.046	1,144,000	0.0460	0.00%
2026-01-08	0	0.045	0.045	0.046	0.045	0.046	1,272,000	58,452	0.0460	0.045	0.045	0.046	0.045	0.046	1,272,000	0.0460	-2.17%
2026-01-07	0	0.046	0.046	0.047	0.046	0.047	40,000	1,848	0.0462	0.046	0.046	0.047	0.046	0.047	40,000	0.0462	-2.13%
2026-01-06	0	0.047	0.045	0.046	0.044	0.047	2,996,000	133,300	0.0445	0.047	0.045	0.046	0.044	0.047	2,996,000	0.0445	4.44%
2026-01-05	0	0.045	0.045	0.047	0.044	0.047	6,468,000	290,436	0.0449	0.045	0.045	0.047	0.044	0.047	6,468,000	0.0449	0.00%
2025-12-31	0	0.045	0.045	0.046	0.045	0.046	1,224,000	56,300	0.0460	0.045	0.045	0.046	0.045	0.046	1,224,000	0.0460	2.27%
2025-12-30	0	0.044	0.044	0.047	0.044	0.047	14,521,250	656,806	0.0452	0.044	0.044	0.047	0.044	0.047	14,521,250	0.0452	-2.22%
2025-12-29	0	0.045	0.045	0.046	0.043	0.047	9,452,000	431,816	0.0457	0.045	0.045	0.046	0.043	0.047	9,452,000	0.0457	-2.17%
2025-12-24	0	0.046	0.046	0.047	0.046	0.048	6,772,915	318,317	0.0470	0.046	0.046	0.047	0.046	0.048	6,772,915	0.0470	-2.13%
2025-12-23	0	0.047	0.047	0.048	0.047	0.048	18,254,440	863,473	0.0473	0.047	0.047	0.048	0.047	0.048	18,254,440	0.0473	0.00%
2025-12-22	0	0.047	0.047	0.048	0.047	0.048	4,208,000	198,804	0.0472	0.047	0.047	0.048	0.047	0.048	4,208,000	0.0472	0.00%
2025-12-19	0	0.047	0.047	0.048	0.047	0.048	1,480,000	70,564	0.0477	0.047	0.047	0.048	0.047	0.048	1,480,000	0.0477	0.00%
2025-12-18	0	0.047	0.047	0.049	0.047	0.049	2,668,000	128,064	0.0480	0.047	0.047	0.049	0.047	0.049	2,668,000	0.0480	-2.08%
2025-12-17	0	0.048	0.048	0.049	0.048	0.049	844,000	40,620	0.0481	0.048	0.048	0.049	0.048	0.049	844,000	0.0481	-2.04%
2025-12-16	0	0.049	0.049	0.050	0.047	0.050	8,808,000	434,556	0.0493	0.049	0.049	0.050	0.047	0.050	8,808,000	0.0493	2.08%
2025-12-15	0	0.048	0.048	0.049	0.048	0.052	3,436,610	172,559	0.0502	0.048	0.048	0.049	0.048	0.052	3,436,610	0.0502	0.00%
2025-12-12	0	0.048	0.048	0.049	0.047	0.049	1,052,000	51,300	0.0488	0.048	0.048	0.049	0.047	0.049	1,052,000	0.0488	0.00%
2025-12-11	0	0.048	0.048	0.049	0.047	0.050	3,548,000	172,628	0.0487	0.048	0.048	0.049	0.047	0.050	3,548,000	0.0487	2.13%
2025-12-10	0	0.047	0.047	0.048	0.047	0.049	856,000	40,412	0.0472	0.047	0.047	0.048	0.047	0.049	856,000	0.0472	-4.08%
2025-12-09	0	0.049	0.047	0.049	0.050	0.050	4,000	200	0.0500	0.049	0.047	0.049	0.050	0.050	4,000	0.0500	4.26%
2025-12-08	0	0.047	0.047	0.048	0.046	0.048	3,300,000	156,688	0.0475	0.047	0.047	0.048	0.046	0.048	3,300,000	0.0475	2.17%
2025-12-05	0	0.046	0.046	0.047	0.046	0.048	4,660,000	219,784	0.0472	0.046	0.046	0.047	0.046	0.048	4,660,000	0.0472	-2.13%
2025-12-04	0	0.047	0.047	0.048	0.047	0.049	5,968,000	281,936	0.0472	0.047	0.047	0.048	0.047	0.049	5,968,000	0.0472	0.00%
2025-12-03	0	0.047	0.047	0.049	0.047	0.048	5,608,000	267,224	0.0477	0.047	0.047	0.049	0.047	0.048	5,608,000	0.0477	-2.08%
2025-12-02	0	0.048	0.048	0.050	0.047	0.049	5,140,000	247,276	0.0481	0.048	0.048	0.050	0.047	0.049	5,140,000	0.0481	-2.04%
2025-12-01	0	0.049	0.047	0.048	0.047	0.049	7,788,000	373,432	0.0479	0.049	0.047	0.048	0.047	0.049	7,788,000	0.0479	2.08%
2025-11-28	0	0.048	0.048	0.049	0.048	0.049	1,456,000	69,892	0.0480	0.048	0.048	0.049	0.048	0.049	1,456,000	0.0480	0.00%
2025-11-27	0	0.048	0.048	0.050	0.047	0.054	3,008,000	146,952	0.0489	0.048	0.048	0.050	0.047	0.054	3,008,000	0.0489	2.13%
2025-11-26	0	0.047	0.047	0.048	0.046	0.047	3,632,000	170,168	0.0469	0.047	0.047	0.048	0.046	0.047	3,632,000	0.0469	0.00%
2025-11-25	0	0.047	0.047	0.048	0.047	0.050	6,524,000	313,684	0.0481	0.047	0.047	0.048	0.047	0.050	6,524,000	0.0481	0.00%
2025-11-24	0	0.047	0.047	0.049	0.047	0.049	4,876,000	231,640	0.0475	0.047	0.047	0.049	0.047	0.049	4,876,000	0.0475	0.00%
2025-11-21	0	0.047	0.047	0.048	0.047	0.049	6,216,000	300,724	0.0484	0.047	0.047	0.048	0.047	0.049	6,216,000	0.0484	-4.08%
2025-11-20	0	0.049	0.049	0.050	0.048	0.050	3,972,000	193,936	0.0488	0.049	0.049	0.050	0.048	0.050	3,972,000	0.0488	-2.00%
2025-11-19	0	0.050	0.049	0.050	0.049	0.054	22,200,000	1,133,544	0.0511	0.050	0.049	0.050	0.049	0.054	22,200,000	0.0511	2.04%
2025-11-18	0	0.049	0.049	0.050	0.048	0.060	74,708,000	3,944,100	0.0528	0.049	0.049	0.050	0.048	0.060	74,708,000	0.0528	8.89%
2025-11-17	0	0.045	0.044	0.045	0.044	0.045	304,000	13,392	0.0441	0.045	0.044	0.045	0.044	0.045	304,000	0.0441	0.00%
2025-11-14	0	0.045	0.044	0.045	0.044	0.045	1,584,000	69,824	0.0441	0.045	0.044	0.045	0.044	0.045	1,584,000	0.0441	0.00%
2025-11-13	0	0.045	0.044	0.045	0.043	0.047	2,096,305	91,876	0.0438	0.045	0.044	0.045	0.043	0.047	2,096,305	0.0438	2.27%
2025-11-12	0	0.044	0.044	0.045	0.043	0.045	5,536,000	243,000	0.0439	0.044	0.044	0.045	0.043	0.045	5,536,000	0.0439	-2.22%
2025-11-11	0	0.045	0.044	0.045	0.045	0.046	3,024,000	136,332	0.0451	0.045	0.044	0.045	0.045	0.046	3,024,000	0.0451	-2.17%
2025-11-10	0	0.046	0.045	0.046	0.045	0.047	9,428,000	432,036	0.0458	0.046	0.045	0.046	0.045	0.047	9,428,000	0.0458	-2.13%
2025-11-07	0	0.047	0.047	0.048	0.047	0.048	292,000	13,812	0.0473	0.047	0.047	0.048	0.047	0.048	292,000	0.0473	0.00%
2025-11-06	0	0.047	0.047	0.048	0.047	0.051	4,492,000	215,560	0.0480	0.047	0.047	0.048	0.047	0.051	4,492,000	0.0480	-2.08%
2025-11-05	0	0.048	0.048	0.049	0.048	0.050	1,912,000	92,256	0.0483	0.048	0.048	0.049	0.048	0.050	1,912,000	0.0483	0.00%
2025-11-04	0	0.048	0.048	0.049	0.048	0.049	3,488,000	168,160	0.0482	0.048	0.048	0.049	0.048	0.049	3,488,000	0.0482	0.00%
2025-11-03	0	0.048	0.048	0.049	0.048	0.051	3,004,000	148,024	0.0493	0.048	0.048	0.049	0.048	0.051	3,004,000	0.0493	-2.04%
2025-10-31	0	0.049	0.049	0.050	0.047	0.050	2,644,000	128,952	0.0488	0.049	0.049	0.050	0.047	0.050	2,644,000	0.0488	4.26%
2025-10-30	0	0.047	0.047	0.048	0.047	0.049	5,736,000	275,480	0.0480	0.047	0.047	0.048	0.047	0.049	5,736,000	0.0480	-4.08%
2025-10-28	0	0.049	0.048	0.049	0.047	0.050	1,464,000	72,440	0.0495	0.049	0.048	0.049	0.047	0.050	1,464,000	0.0495	2.08%
2025-10-27	0	0.048	0.048	0.049	0.047	0.052	10,456,000	508,624	0.0486	0.048	0.048	0.049	0.047	0.052	10,456,000	0.0486	2.13%
2025-10-24	0	0.047	0.047	0.048	0.047	0.049	2,832,000	137,392	0.0485	0.047	0.047	0.048	0.047	0.049	2,832,000	0.0485	0.00%
2025-10-23	0	0.047	0.046	0.047	0.045	0.048	7,732,000	365,436	0.0473	0.047	0.046	0.047	0.045	0.048	7,732,000	0.0473	2.17%
2025-10-22	0	0.046	0.045	0.046	0.044	0.048	2,000,000	90,704	0.0454	0.046	0.045	0.046	0.044	0.048	2,000,000	0.0454	-2.13%
2025-10-21	0	0.047	0.045	0.046	0.045	0.047	996,000	45,856	0.0460	0.047	0.045	0.046	0.045	0.047	996,000	0.0460	4.44%
2025-10-20	0	0.045	0.045	0.046	0.045	0.047	4,568,000	210,468	0.0461	0.045	0.045	0.046	0.045	0.047	4,568,000	0.0461	-4.26%
2025-10-17	0	0.047	0.046	0.047	0.046	0.049	7,712,000	362,328	0.0470	0.047	0.046	0.047	0.046	0.049	7,712,000	0.0470	-2.08%
2025-10-16	0	0.048	0.048	0.049	0.047	0.050	13,548,000	650,176	0.0480	0.048	0.048	0.049	0.047	0.050	13,548,000	0.0480	4.35%
2025-10-15	0	0.046	0.045	0.046	0.044	0.047	5,720,000	254,428	0.0445	0.046	0.045	0.046	0.044	0.047	5,720,000	0.0445	2.22%
2025-10-14	0	0.045	0.044	0.046	0.044	0.047	2,124,000	94,040	0.0443	0.045	0.044	0.046	0.044	0.047	2,124,000	0.0443	0.00%
2025-10-13	0	0.045	0.044	0.045	0.044	0.046	5,736,000	257,652	0.0449	0.045	0.044	0.045	0.044	0.046	5,736,000	0.0449	0.00%
2025-10-10	0	0.045	0.045	0.046	0.045	0.047	5,628,000	258,388	0.0459	0.045	0.045	0.046	0.045	0.047	5,628,000	0.0459	0.00%
2025-10-09	0	0.045	0.045	0.046	0.045	0.047	3,340,000	155,096	0.0464	0.045	0.045	0.046	0.045	0.047	3,340,000	0.0464	-4.26%
2025-10-08	0	0.047	0.046	0.047	0.046	0.047	876,000	40,440	0.0462	0.047	0.046	0.047	0.046	0.047	876,000	0.0462	0.00%
2025-10-06	0	0.047	0.046	0.047	0.046	0.048	8,648,000	406,192	0.0470	0.047	0.046	0.047	0.046	0.048	8,648,000	0.0470	-2.08%
2025-10-03	0	0.048	0.047	0.048	0.046	0.049	3,936,000	184,160	0.0468	0.048	0.047	0.048	0.046	0.049	3,936,000	0.0468	2.13%
2025-10-02	0	0.047	0.047	0.048	0.047	0.052	3,448,000	165,884	0.0481	0.047	0.047	0.048	0.047	0.052	3,448,000	0.0481	-2.08%
2025-09-30	0	0.048	0.047	0.048	0.046	0.049	4,040,000	188,776	0.0467	0.048	0.047	0.048	0.046	0.049	4,040,000	0.0467	0.00%
2025-09-29	0	0.048	0.047	0.048	0.045	0.049	2,852,000	132,676	0.0465	0.048	0.047	0.048	0.045	0.049	2,852,000	0.0465	4.35%
2025-09-26	0	0.046	0.046	0.047	0.046	0.050	2,204,000	105,028	0.0477	0.046	0.046	0.047	0.046	0.050	2,204,000	0.0477	-6.12%
2025-09-25	0	0.049	0.048	0.049	0.048	0.051	1,276,000	62,072	0.0486	0.049	0.048	0.049	0.048	0.051	1,276,000	0.0486	-2.00%
2025-09-24	0	0.050	0.048	0.050	0.047	0.050	5,140,000	250,540	0.0487	0.050	0.048	0.050	0.047	0.050	5,140,000	0.0487	4.17%
2025-09-23	0	0.048	0.047	0.049	0.047	0.049	6,100,000	292,080	0.0479	0.048	0.047	0.049	0.047	0.049	6,100,000	0.0479	0.00%
2025-09-22	0	0.048	0.048	0.049	0.048	0.050	2,424,000	117,804	0.0486	0.048	0.048	0.049	0.048	0.050	2,424,000	0.0486	-2.04%
2025-09-19	0	0.049	0.048	0.049	0.049	0.051	3,248,200	160,960	0.0496	0.049	0.048	0.049	0.049	0.051	3,248,200	0.0496	-2.00%
2025-09-18	0	0.050	0.049	0.050	0.049	0.052	4,356,000	216,920	0.0498	0.050	0.049	0.050	0.049	0.052	4,356,000	0.0498	-1.96%
2025-09-17	0	0.051	0.050	0.051	0.050	0.051	4,812,000	240,636	0.0500	0.051	0.050	0.051	0.050	0.051	4,812,000	0.0500	0.00%
2025-09-16	0	0.051	0.049	0.051	0.049	0.051	2,848,000	141,328	0.0496	0.051	0.049	0.051	0.049	0.051	2,848,000	0.0496	0.00%
2025-09-15	0	0.051	0.050	0.051	0.050	0.051	540,000	27,340	0.0506	0.051	0.050	0.051	0.050	0.051	540,000	0.0506	2.00%
2025-09-12	0	0.050	0.049	0.050	0.049	0.051	1,024,000	50,228	0.0491	0.050	0.049	0.050	0.049	0.051	1,024,000	0.0491	2.04%
2025-09-11	0	0.049	0.049	0.050	0.049	0.050	1,532,000	75,100	0.0490	0.049	0.049	0.050	0.049	0.050	1,532,000	0.0490	-2.00%
2025-09-10	0	0.050	0.048	0.050	0.049	0.051	2,536,000	126,152	0.0497	0.050	0.048	0.050	0.049	0.051	2,536,000	0.0497	-1.96%
2025-09-09	0	0.051	0.049	0.051	0.049	0.053	8,468,000	427,788	0.0505	0.051	0.049	0.051	0.049	0.053	8,468,000	0.0505	2.00%
2025-09-08	0	0.050	0.049	0.050	0.049	0.052	1,360,000	68,148	0.0501	0.050	0.049	0.050	0.049	0.052	1,360,000	0.0501	-1.96%
2025-09-05	0	0.051	0.051	0.052	0.049	0.052	2,952,000	147,732	0.0500	0.051	0.051	0.052	0.049	0.052	2,952,000	0.0500	0.00%
2025-09-04	0	0.051	0.050	0.051	0.051	0.052	3,588,000	183,720	0.0512	0.051	0.050	0.051	0.051	0.052	3,588,000	0.0512	0.00%
2025-09-03	0	0.051	0.051	0.053	0.051	0.053	1,252,000	65,004	0.0519	0.051	0.051	0.053	0.051	0.053	1,252,000	0.0519	-3.77%
2025-09-02	0	0.053	0.051	0.053	0.052	0.053	1,344,000	71,128	0.0529	0.053	0.051	0.053	0.052	0.053	1,344,000	0.0529	0.00%
2025-09-01	0	0.053	0.051	0.053	0.051	0.053	744,000	38,080	0.0512	0.053	0.051	0.053	0.051	0.053	744,000	0.0512	0.00%
2025-08-29	0	0.053	0.051	0.053	0.053	0.053	860,000	45,580	0.0530	0.053	0.051	0.053	0.053	0.053	860,000	0.0530	1.92%
2025-08-28	0	0.052	0.050	0.052	0.050	0.052	672,000	34,708	0.0516	0.052	0.050	0.052	0.050	0.052	672,000	0.0516	1.96%
2025-08-27	0	0.051	0.051	0.052	0.051	0.053	3,176,000	165,156	0.0520	0.051	0.051	0.052	0.051	0.053	3,176,000	0.0520	-1.92%
2025-08-26	0	0.052	0.052	0.053	0.051	0.053	2,180,000	112,960	0.0518	0.052	0.052	0.053	0.051	0.053	2,180,000	0.0518	0.00%
2025-08-25	0	0.052	0.051	0.053	0.051	0.054	6,180,000	318,356	0.0515	0.052	0.051	0.053	0.051	0.054	6,180,000	0.0515	0.00%
2025-08-22	0	0.052	0.052	0.053	0.052	0.053	1,496,000	77,804	0.0520	0.052	0.052	0.053	0.052	0.053	1,496,000	0.0520	-1.89%
2025-08-21	0	0.053	0.052	0.053	0.051	0.053	2,976,000	154,216	0.0518	0.053	0.052	0.053	0.051	0.053	2,976,000	0.0518	1.92%
2025-08-20	0	0.052	0.052	0.053	0.052	0.053	2,032,000	106,280	0.0523	0.052	0.052	0.053	0.052	0.053	2,032,000	0.0523	-1.89%
2025-08-19	0	0.053	0.051	0.053	0.051	0.054	2,496,000	130,192	0.0522	0.053	0.051	0.053	0.051	0.054	2,496,000	0.0522	0.00%
2025-08-18	0	0.053	0.052	0.053	0.052	0.056	2,336,000	122,668	0.0525	0.053	0.052	0.053	0.052	0.056	2,336,000	0.0525	-5.36%
2025-08-15	0	0.056	0.052	0.056	0.050	0.056	12,012,000	638,872	0.0532	0.056	0.052	0.056	0.050	0.056	12,012,000	0.0532	3.70%
2025-08-14	0	0.054	0.052	0.054	0.056	0.056	4,000	224	0.0560	0.054	0.052	0.054	0.056	0.056	4,000	0.0560	0.00%
2025-08-13	0	0.054	0.053	0.054	0.053	0.054	1,164,000	61,892	0.0532	0.054	0.053	0.054	0.053	0.054	1,164,000	0.0532	0.00%
2025-08-12	0	0.054	0.052	0.054	0.052	0.055	3,288,000	174,768	0.0532	0.054	0.052	0.054	0.052	0.055	3,288,000	0.0532	1.89%
2025-08-11	0	0.053	0.053	0.054	0.053	0.056	5,356,000	290,024	0.0541	0.053	0.053	0.054	0.053	0.056	5,356,000	0.0541	-1.85%
2025-08-08	0	0.054	0.052	0.053	0.052	0.060	3,940,000	206,968	0.0525	0.054	0.052	0.053	0.052	0.060	3,940,000	0.0525	1.89%
2025-08-07	0	0.053	0.052	0.053	0.052	0.053	6,184,000	325,676	0.0527	0.053	0.052	0.053	0.052	0.053	6,184,000	0.0527	1.92%
2025-08-06	0	0.052	0.050	0.052	0.050	0.052	6,364,000	323,556	0.0508	0.052	0.050	0.052	0.050	0.052	6,364,000	0.0508	0.00%
2025-08-05	0	0.052	0.051	0.053	0.050	0.053	13,956,000	718,256	0.0515	0.052	0.051	0.053	0.050	0.053	13,956,000	0.0515	0.00%
2025-08-04	0	0.052	0.051	0.052	0.052	0.054	6,096,000	321,676	0.0528	0.052	0.051	0.052	0.052	0.054	6,096,000	0.0528	-3.70%
2025-08-01	0	0.054	0.052	0.054	0.053	0.055	3,540,000	188,324	0.0532	0.054	0.052	0.054	0.053	0.055	3,540,000	0.0532	0.00%
2025-07-31	0	0.054	0.053	0.054	0.052	0.054	8,040,000	427,888	0.0532	0.054	0.053	0.054	0.052	0.054	8,040,000	0.0532	1.89%
2025-07-30	0	0.053	0.053	0.056	0.053	0.056	2,596,000	141,428	0.0545	0.053	0.053	0.056	0.053	0.056	2,596,000	0.0545	0.00%
2025-07-29	0	0.053	0.053	0.056	0.053	0.055	992,610	53,989	0.0544	0.053	0.053	0.056	0.053	0.055	992,610	0.0544	-1.85%
2025-07-28	0	0.054	0.053	0.056	0.054	0.056	3,936,000	213,120	0.0541	0.054	0.053	0.056	0.054	0.056	3,936,000	0.0541	-1.82%
2025-07-25	0	0.055	0.054	0.055	0.053	0.056	2,792,000	150,008	0.0537	0.055	0.054	0.055	0.053	0.056	2,792,000	0.0537	1.85%
2025-07-24	0	0.054	0.054	0.056	0.054	0.054	1,064,000	57,496	0.0540	0.054	0.054	0.056	0.054	0.054	1,064,000	0.0540	-3.57%
2025-07-23	0	0.056	0.054	0.056	0.053	0.056	14,780,000	801,060	0.0542	0.056	0.054	0.056	0.053	0.056	14,780,000	0.0542	3.70%
2025-07-22	0	0.054	0.053	0.055	0.053	0.054	2,488,000	134,164	0.0539	0.054	0.053	0.055	0.053	0.054	2,488,000	0.0539	1.89%
2025-07-21	0	0.053	0.053	0.054	0.053	0.058	3,052,000	167,016	0.0547	0.053	0.053	0.054	0.053	0.058	3,052,000	0.0547	-1.85%
2025-07-18	0	0.054	0.052	0.054	0.052	0.055	12,164,000	635,292	0.0522	0.054	0.052	0.054	0.052	0.055	12,164,000	0.0522	1.89%
2025-07-17	0	0.053	0.051	0.053	0.053	0.054	1,820,000	96,500	0.0530	0.053	0.051	0.053	0.053	0.054	1,820,000	0.0530	-1.85%
2025-07-16	0	0.054	0.051	0.053	0.053	0.055	4,300,000	230,680	0.0536	0.054	0.051	0.053	0.053	0.055	4,300,000	0.0536	1.89%
2025-07-15	0	0.053	0.051	0.053	0.049	0.053	10,440,000	516,832	0.0495	0.053	0.051	0.053	0.049	0.053	10,440,000	0.0495	1.92%
2025-07-14	0	0.052	0.051	0.052	0.050	0.052	2,344,000	119,620	0.0510	0.052	0.051	0.052	0.050	0.052	2,344,000	0.0510	4.00%
2025-07-11	0	0.050	0.050	0.051	0.050	0.052	5,720,000	293,848	0.0514	0.050	0.050	0.051	0.050	0.052	5,720,000	0.0514	-3.85%
2025-07-10	0	0.052	0.051	0.052	0.050	0.055	11,140,000	580,064	0.0521	0.052	0.051	0.052	0.050	0.055	11,140,000	0.0521	0.00%
2025-07-09	0	0.052	0.051	0.052	0.051	0.054	2,476,000	128,620	0.0519	0.052	0.051	0.052	0.051	0.054	2,476,000	0.0519	-3.70%
2025-07-08	0	0.054	0.052	0.054	0.048	0.054	25,144,000	1,249,348	0.0497	0.054	0.052	0.054	0.048	0.054	25,144,000	0.0497	1.89%
2025-07-07	0	0.053	0.053	0.054	0.052	0.055	2,928,000	155,716	0.0532	0.053	0.053	0.054	0.052	0.055	2,928,000	0.0532	-3.64%
2025-07-04	0	0.055	0.055	0.056	0.054	0.057	7,453,200	410,272	0.0550	0.055	0.055	0.056	0.054	0.057	7,453,200	0.0550	-3.51%
2025-07-03	0	0.057	0.055	0.057	0.055	0.057	2,372,000	133,220	0.0562	0.057	0.055	0.057	0.055	0.057	2,372,000	0.0562	1.79%
2025-07-02	0	0.056	0.056	0.057	0.054	0.057	1,460,000	81,192	0.0556	0.056	0.056	0.057	0.054	0.057	1,460,000	0.0556	-1.75%
2025-06-30	0	0.057	0.056	0.057	0.055	0.058	3,352,000	188,220	0.0562	0.057	0.056	0.057	0.055	0.058	3,352,000	0.0562	0.00%
2025-06-27	0	0.057	0.056	0.057	0.057	0.058	9,892,000	564,164	0.0570	0.057	0.056	0.057	0.057	0.058	9,892,000	0.0570	-1.72%
2025-06-26	0	0.058	0.057	0.058	0.056	0.058	10,232,000	581,876	0.0569	0.058	0.057	0.058	0.056	0.058	10,232,000	0.0569	1.75%
2025-06-25	0	0.057	0.056	0.057	0.056	0.057	1,741,220	99,202	0.0570	0.057	0.056	0.057	0.056	0.057	1,741,220	0.0570	0.00%
2025-06-24	0	0.057	0.055	0.057	0.056	0.057	3,268,000	183,276	0.0561	0.057	0.055	0.057	0.056	0.057	3,268,000	0.0561	3.64%
2025-06-23	0	0.055	0.055	0.057	0.055	0.058	7,276,000	402,056	0.0553	0.055	0.055	0.057	0.055	0.058	7,276,000	0.0553	-1.79%
2025-06-20	0	0.056	0.056	0.057	0.056	0.057	7,112,000	403,568	0.0567	0.056	0.056	0.057	0.056	0.057	7,112,000	0.0567	-1.75%
2025-06-19	0	0.057	0.057	0.058	0.057	0.062	5,416,000	313,676	0.0579	0.057	0.057	0.058	0.057	0.062	5,416,000	0.0579	-8.06%
2025-06-18	0	0.062	0.059	0.062	0.058	0.062	10,364,000	617,836	0.0596	0.062	0.059	0.062	0.058	0.062	10,364,000	0.0596	3.33%
2025-06-17	0	0.060	0.057	0.059	0.057	0.060	5,468,000	324,784	0.0594	0.060	0.057	0.059	0.057	0.060	5,468,000	0.0594	0.00%
2025-06-16	0	0.060	0.059	0.060	0.057	0.061	5,256,000	310,080	0.0590	0.060	0.059	0.060	0.057	0.061	5,256,000	0.0590	3.45%
2025-06-13	0	0.058	0.057	0.058	0.057	0.061	13,472,000	796,580	0.0591	0.058	0.057	0.058	0.057	0.061	13,472,000	0.0591	5.45%
2025-06-12	0	0.055	0.055	0.056	0.053	0.056	5,368,000	287,696	0.0536	0.055	0.055	0.056	0.053	0.056	5,368,000	0.0536	1.85%
2025-06-11	0	0.054	0.054	0.055	0.052	0.058	9,960,000	542,328	0.0545	0.054	0.054	0.055	0.052	0.058	9,960,000	0.0545	-5.26%
2025-06-10	0	0.057	0.056	0.057	0.056	0.060	3,420,000	195,468	0.0572	0.057	0.056	0.057	0.056	0.060	3,420,000	0.0572	-3.39%
2025-06-09	0	0.059	0.057	0.059	0.058	0.061	6,420,000	381,020	0.0593	0.059	0.057	0.059	0.058	0.061	6,420,000	0.0593	0.00%
2025-06-06	0	0.059	0.058	0.060	0.057	0.063	11,976,000	708,976	0.0592	0.059	0.058	0.060	0.057	0.063	11,976,000	0.0592	-6.35%
2025-06-05	0	0.063	0.062	0.063	0.056	0.063	28,184,000	1,715,076	0.0609	0.063	0.062	0.063	0.056	0.063	28,184,000	0.0609	8.62%
2025-06-04	0	0.058	0.056	0.057	0.054	0.060	5,836,000	332,980	0.0571	0.058	0.056	0.057	0.054	0.060	5,836,000	0.0571	3.57%
2025-06-03	0	0.056	0.055	0.056	0.053	0.058	16,740,000	924,636	0.0552	0.056	0.055	0.056	0.053	0.058	16,740,000	0.0552	5.66%
2025-06-02	0	0.053	0.053	0.055	0.053	0.058	11,780,900	657,756	0.0558	0.053	0.053	0.055	0.053	0.058	11,780,900	0.0558	-5.36%
2025-05-30	0	0.056	0.053	0.056	0.052	0.063	35,216,000	2,058,532	0.0585	0.056	0.053	0.056	0.052	0.063	35,216,000	0.0585	3.70%
2025-05-29	0	0.054	0.054	0.055	0.050	0.054	16,824,000	863,956	0.0514	0.054	0.054	0.055	0.050	0.054	16,824,000	0.0514	5.88%
2025-05-28	0	0.051	0.051	0.053	0.050	0.054	14,220,000	742,880	0.0522	0.051	0.051	0.053	0.050	0.054	14,220,000	0.0522	-5.56%
2025-05-27	0	0.054	0.054	0.055	0.053	0.056	12,221,535	661,769	0.0541	0.054	0.054	0.055	0.053	0.056	12,221,535	0.0541	0.00%
2025-05-26	0	0.054	0.052	0.054	0.048	0.054	23,056,000	1,192,412	0.0517	0.054	0.052	0.054	0.048	0.054	23,056,000	0.0517	3.85%
2025-05-23	0	0.052	0.051	0.052	0.045	0.056	75,592,000	3,949,616	0.0522	0.052	0.051	0.052	0.045	0.056	75,592,000	0.0522	18.18%
2025-05-22	0	0.044	0.043	0.045	0.044	0.045	2,212,000	97,332	0.0440	0.044	0.043	0.045	0.044	0.045	2,212,000	0.0440	-2.22%
2025-05-21	0	0.045	0.043	0.045	-	-	1,200,000	52,800	0.0440	0.045	0.043	0.045	-	-	1,200,000	0.0440	0.00%
2025-05-20	0	0.045	0.044	0.045	0.043	0.045	2,276,000	100,764	0.0443	0.045	0.044	0.045	0.043	0.045	2,276,000	0.0443	2.27%
2025-05-19	0	0.044	0.044	0.045	0.044	0.045	2,820,000	124,136	0.0440	0.044	0.044	0.045	0.044	0.045	2,820,000	0.0440	0.00%
2025-05-16	0	0.044	0.043	0.044	0.043	0.045	856,000	37,924	0.0443	0.044	0.043	0.044	0.043	0.045	856,000	0.0443	-4.35%
2025-05-15	0	0.046	0.045	0.047	0.046	0.048	5,716,000	268,076	0.0469	0.046	0.045	0.047	0.046	0.048	5,716,000	0.0469	0.00%
2025-05-14	0	0.046	0.045	0.046	0.045	0.048	7,920,000	367,712	0.0464	0.046	0.045	0.046	0.045	0.048	7,920,000	0.0464	0.00%
2025-05-13	0	0.046	0.046	0.047	0.040	0.047	9,880,000	423,276	0.0428	0.046	0.046	0.047	0.040	0.047	9,880,000	0.0428	12.20%
2025-05-12	0	0.041	0.040	0.041	0.041	0.042	4,768,000	196,524	0.0412	0.041	0.040	0.041	0.041	0.042	4,768,000	0.0412	0.00%
2025-05-09	0	0.041	0.041	0.042	0.041	0.043	3,004,000	126,120	0.0420	0.041	0.041	0.042	0.041	0.043	3,004,000	0.0420	0.00%
2025-05-08	0	0.041	0.041	0.042	0.041	0.042	1,296,000	54,020	0.0417	0.041	0.041	0.042	0.041	0.042	1,296,000	0.0417	0.00%
2025-05-07	0	0.041	0.040	0.041	0.040	0.042	6,148,000	248,444	0.0404	0.041	0.040	0.041	0.040	0.042	6,148,000	0.0404	2.50%
2025-05-06	0	0.040	0.040	0.041	0.040	0.041	5,200,000	208,200	0.0400	0.040	0.040	0.041	0.040	0.041	5,200,000	0.0400	-2.44%
2025-05-02	0	0.041	0.040	0.043	0.041	0.043	2,424,000	99,408	0.0410	0.041	0.040	0.043	0.041	0.043	2,424,000	0.0410	-4.65%
2025-04-30	0	0.043	0.041	0.043	0.040	0.043	3,924,000	163,480	0.0417	0.043	0.041	0.043	0.040	0.043	3,924,000	0.0417	7.50%
2025-04-29	0	0.040	0.040	0.041	0.040	0.041	1,340,000	54,128	0.0404	0.040	0.040	0.041	0.040	0.041	1,340,000	0.0404	-2.44%
2025-04-28	0	0.041	0.041	0.042	0.041	0.042	1,192,000	49,672	0.0417	0.041	0.041	0.042	0.041	0.042	1,192,000	0.0417	-2.38%
2025-04-25	0	0.042	0.042	0.043	0.042	0.043	1,804,000	76,228	0.0423	0.042	0.042	0.043	0.042	0.043	1,804,000	0.0423	-2.33%
2025-04-24	0	0.043	0.043	0.044	0.041	0.044	11,036,000	467,984	0.0424	0.043	0.043	0.044	0.041	0.044	11,036,000	0.0424	7.50%
2025-04-23	0	0.040	0.040	0.041	0.040	0.041	2,136,000	85,840	0.0402	0.040	0.040	0.041	0.040	0.041	2,136,000	0.0402	0.00%
2025-04-22	0	0.040	0.040	0.041	0.040	0.041	1,960,000	79,196	0.0404	0.040	0.040	0.041	0.040	0.041	1,960,000	0.0404	-2.44%
2025-04-17	0	0.041	0.040	0.041	0.040	0.041	600,000	24,200	0.0403	0.041	0.040	0.041	0.040	0.041	600,000	0.0403	0.00%
2025-04-16	0	0.041	0.041	0.043	0.040	0.042	1,108,000	45,516	0.0411	0.041	0.041	0.043	0.040	0.042	1,108,000	0.0411	-4.65%
2025-04-15	0	0.043	0.040	0.043	0.040	0.044	2,816,000	122,520	0.0435	0.043	0.040	0.043	0.040	0.044	2,816,000	0.0435	-2.27%
2025-04-14	0	0.044	0.042	0.044	0.044	0.045	1,224,000	54,156	0.0442	0.044	0.042	0.044	0.044	0.045	1,224,000	0.0442	4.76%
2025-04-11	0	0.042	0.042	0.043	0.041	0.043	5,048,000	211,420	0.0419	0.042	0.042	0.043	0.041	0.043	5,048,000	0.0419	2.44%
2025-04-10	0	0.041	0.041	0.042	0.041	0.041	5,208,000	213,768	0.0410	0.041	0.041	0.042	0.041	0.041	5,208,000	0.0410	0.00%
2025-04-09	0	0.041	0.041	0.042	0.040	0.041	3,928,000	157,148	0.0400	0.041	0.041	0.042	0.040	0.041	3,928,000	0.0400	-2.38%
2025-04-08	0	0.042	0.041	0.042	0.041	0.043	3,100,000	131,552	0.0424	0.042	0.041	0.042	0.041	0.043	3,100,000	0.0424	5.00%
2025-04-07	0	0.040	0.040	0.041	0.040	0.044	9,540,000	394,584	0.0414	0.040	0.040	0.041	0.040	0.044	9,540,000	0.0414	-11.11%
2025-04-03	0	0.045	0.045	0.047	0.043	0.045	3,372,000	150,396	0.0446	0.045	0.045	0.047	0.043	0.045	3,372,000	0.0446	2.27%
2025-04-02	0	0.044	0.044	0.046	0.044	0.045	2,628,000	117,616	0.0448	0.044	0.044	0.046	0.044	0.045	2,628,000	0.0448	-4.35%
2025-04-01	0	0.046	0.045	0.046	0.045	0.048	4,756,000	220,944	0.0465	0.046	0.045	0.046	0.045	0.048	4,756,000	0.0465	2.22%
2025-03-31	0	0.045	0.045	0.046	0.044	0.045	308,000	13,840	0.0449	0.045	0.045	0.046	0.044	0.045	308,000	0.0449	0.00%
2025-03-28	0	0.045	0.044	0.045	0.042	0.045	6,228,000	269,948	0.0433	0.045	0.044	0.045	0.042	0.045	6,228,000	0.0433	2.27%
2025-03-27	0	0.044	0.044	0.048	0.044	0.046	1,104,000	49,424	0.0448	0.044	0.044	0.048	0.044	0.046	1,104,000	0.0448	-4.35%
2025-03-26	0	0.046	0.046	0.048	0.045	0.048	4,268,000	193,632	0.0454	0.046	0.046	0.048	0.045	0.048	4,268,000	0.0454	0.00%
2025-03-25	0	0.046	0.045	0.047	0.045	0.049	5,380,000	252,440	0.0469	0.046	0.045	0.047	0.045	0.049	5,380,000	0.0469	-6.12%
2025-03-24	0	0.049	0.049	0.050	0.048	0.049	9,420,000	453,508	0.0481	0.049	0.049	0.050	0.048	0.049	9,420,000	0.0481	4.26%
2025-03-21	0	0.047	0.046	0.048	0.046	0.047	2,952,000	138,440	0.0469	0.047	0.046	0.048	0.046	0.047	2,952,000	0.0469	0.00%
2025-03-20	0	0.047	0.046	0.047	0.047	0.049	9,108,000	431,628	0.0474	0.047	0.046	0.047	0.047	0.049	9,108,000	0.0474	0.00%
2025-03-19	0	0.047	0.046	0.047	0.047	0.049	2,204,000	105,428	0.0478	0.047	0.046	0.047	0.047	0.049	2,204,000	0.0478	-4.08%
2025-03-18	0	0.049	0.046	0.049	0.048	0.050	7,336,000	356,120	0.0485	0.049	0.046	0.049	0.048	0.050	7,336,000	0.0485	-2.00%
2025-03-17	0	0.050	0.049	0.050	0.049	0.053	12,704,000	644,068	0.0507	0.050	0.049	0.050	0.049	0.053	12,704,000	0.0507	2.04%
2025-03-14	0	0.049	0.049	0.050	0.047	0.050	8,400,000	408,676	0.0487	0.049	0.049	0.050	0.047	0.050	8,400,000	0.0487	4.26%
2025-03-13	0	0.047	0.047	0.048	0.045	0.048	7,104,000	336,112	0.0473	0.047	0.047	0.048	0.045	0.048	7,104,000	0.0473	4.44%
2025-03-12	0	0.045	0.044	0.046	0.045	0.046	3,016,000	136,108	0.0451	0.045	0.044	0.046	0.045	0.046	3,016,000	0.0451	-4.26%
2025-03-11	0	0.047	0.046	0.047	0.045	0.051	6,336,058	293,858	0.0464	0.047	0.046	0.047	0.045	0.051	6,336,058	0.0464	6.82%
2025-03-10	0	0.044	0.043	0.045	0.044	0.046	4,960,000	220,660	0.0445	0.044	0.043	0.045	0.044	0.046	4,960,000	0.0445	2.33%
2025-03-07	0	0.043	0.043	0.046	0.043	0.046	2,948,000	130,224	0.0442	0.043	0.043	0.046	0.043	0.046	2,948,000	0.0442	0.00%
2025-03-06	0	0.043	0.043	0.044	0.042	0.044	2,796,710	123,015	0.0440	0.043	0.043	0.044	0.042	0.044	2,796,710	0.0440	-2.27%
2025-03-05	0	0.044	0.044	0.045	0.044	0.045	1,213,000	54,334	0.0448	0.044	0.044	0.045	0.044	0.045	1,213,000	0.0448	-4.35%
2025-03-04	0	0.046	0.044	0.046	0.040	0.047	20,516,000	859,312	0.0419	0.046	0.044	0.046	0.040	0.047	20,516,000	0.0419	0.00%
2025-03-03	0	0.046	0.045	0.047	0.045	0.046	1,044,000	47,984	0.0460	0.046	0.045	0.047	0.045	0.046	1,044,000	0.0460	0.00%
2025-02-28	0	0.046	0.045	0.047	0.046	0.047	6,882,000	318,122	0.0462	0.046	0.045	0.047	0.046	0.047	6,882,000	0.0462	0.00%
2025-02-27	0	0.046	0.046	0.047	0.046	0.047	4,768,000	222,724	0.0467	0.046	0.046	0.047	0.046	0.047	4,768,000	0.0467	0.00%
2025-02-26	0	0.046	0.046	0.048	0.046	0.048	4,668,000	218,524	0.0468	0.046	0.046	0.048	0.046	0.048	4,668,000	0.0468	-2.13%
2025-02-25	0	0.047	0.046	0.048	0.046	0.047	1,112,000	52,152	0.0469	0.047	0.046	0.048	0.046	0.047	1,112,000	0.0469	0.00%
2025-02-24	0	0.047	0.046	0.048	0.046	0.048	5,116,000	242,096	0.0473	0.047	0.046	0.048	0.046	0.048	5,116,000	0.0473	-2.08%
2025-02-21	0	0.048	0.047	0.048	0.047	0.048	1,924,000	91,128	0.0474	0.048	0.047	0.048	0.047	0.048	1,924,000	0.0474	2.13%
2025-02-20	0	0.047	0.047	0.049	0.046	0.047	1,408,000	65,432	0.0465	0.047	0.047	0.049	0.046	0.047	1,408,000	0.0465	0.00%
2025-02-19	0	0.047	0.046	0.047	0.047	0.048	5,160,000	243,972	0.0473	0.047	0.046	0.047	0.047	0.048	5,160,000	0.0473	-2.08%
2025-02-18	0	0.048	0.048	0.050	0.048	0.050	3,372,000	162,160	0.0481	0.048	0.048	0.050	0.048	0.050	3,372,000	0.0481	-2.04%
2025-02-17	0	0.049	0.047	0.050	0.048	0.050	2,352,000	115,248	0.0490	0.049	0.047	0.050	0.048	0.050	2,352,000	0.0490	2.08%
2025-02-14	0	0.048	0.048	0.049	0.048	0.049	1,952,000	94,216	0.0483	0.048	0.048	0.049	0.048	0.049	1,952,000	0.0483	-2.04%
2025-02-13	0	0.049	0.049	0.050	0.047	0.054	14,013,200	714,124	0.0510	0.049	0.049	0.050	0.047	0.054	14,013,200	0.0510	-2.00%
2025-02-12	0	0.050	0.048	0.050	0.046	0.050	11,144,000	544,480	0.0489	0.050	0.048	0.050	0.046	0.050	11,144,000	0.0489	6.38%
2025-02-11	0	0.047	0.047	0.048	0.044	0.048	8,480,000	386,764	0.0456	0.047	0.047	0.048	0.044	0.048	8,480,000	0.0456	2.17%
2025-02-10	0	0.046	0.045	0.046	0.043	0.046	8,524,000	379,568	0.0445	0.046	0.045	0.046	0.043	0.046	8,524,000	0.0445	2.22%
2025-02-07	0	0.045	0.044	0.045	0.043	0.045	1,736,000	76,252	0.0439	0.045	0.044	0.045	0.043	0.045	1,736,000	0.0439	0.00%
2025-02-06	0	0.045	0.044	0.045	0.044	0.045	5,192,000	232,124	0.0447	0.045	0.044	0.045	0.044	0.045	5,192,000	0.0447	0.00%
2025-02-05	0	0.045	0.044	0.045	0.044	0.045	2,784,000	124,292	0.0446	0.045	0.044	0.045	0.044	0.045	2,784,000	0.0446	0.00%
2025-02-04	0	0.045	0.045	0.046	0.044	0.046	5,724,000	258,352	0.0451	0.045	0.045	0.046	0.044	0.046	5,724,000	0.0451	2.27%
2025-02-03	0	0.044	0.044	0.045	0.043	0.047	3,268,000	145,296	0.0445	0.044	0.044	0.045	0.043	0.047	3,268,000	0.0445	-2.22%
2025-01-28	0	0.045	0.044	0.045	0.043	0.045	408,000	17,808	0.0436	0.045	0.044	0.045	0.043	0.045	408,000	0.0436	0.00%
2025-01-27	0	0.045	0.043	0.045	0.043	0.048	2,236,000	98,724	0.0442	0.045	0.043	0.045	0.043	0.048	2,236,000	0.0442	2.27%
2025-01-24	0	0.044	0.044	0.045	0.041	0.048	8,274,000	359,662	0.0435	0.044	0.044	0.045	0.041	0.048	8,274,000	0.0435	-4.35%
2025-01-23	0	0.046	0.045	0.046	0.046	0.046	1,744,000	80,224	0.0460	0.046	0.045	0.046	0.046	0.046	1,744,000	0.0460	-2.13%
2025-01-22	0	0.047	0.047	0.048	0.046	0.049	5,684,000	274,360	0.0483	0.047	0.047	0.048	0.046	0.049	5,684,000	0.0483	0.00%
2025-01-21	0	0.047	0.047	0.048	0.045	0.046	920,000	42,088	0.0457	0.047	0.047	0.048	0.045	0.046	920,000	0.0457	0.00%
2025-01-20	0	0.047	0.047	0.048	0.044	0.047	6,244,000	292,560	0.0469	0.047	0.047	0.048	0.044	0.047	6,244,000	0.0469	6.82%
2025-01-17	0	0.044	0.043	0.044	0.043	0.045	3,636,000	159,548	0.0439	0.044	0.043	0.044	0.043	0.045	3,636,000	0.0439	-2.22%
2025-01-16	0	0.045	0.044	0.045	0.043	0.045	1,444,000	63,244	0.0438	0.045	0.044	0.045	0.043	0.045	1,444,000	0.0438	0.00%
2025-01-15	0	0.045	0.044	0.045	0.045	0.045	404,000	18,180	0.0450	0.045	0.044	0.045	0.045	0.045	404,000	0.0450	0.00%
2025-01-14	0	0.045	0.045	0.047	0.045	0.047	3,060,000	138,600	0.0453	0.045	0.045	0.047	0.045	0.047	3,060,000	0.0453	-2.17%
2025-01-13	0	0.046	0.046	0.047	0.046	0.047	1,028,000	48,088	0.0468	0.046	0.046	0.047	0.046	0.047	1,028,000	0.0468	0.00%
2025-01-10	0	0.046	0.046	0.047	0.046	0.046	1,656,000	76,176	0.0460	0.046	0.046	0.047	0.046	0.046	1,656,000	0.0460	-2.13%
2025-01-09	0	0.047	0.046	0.048	0.046	0.047	2,080,000	97,304	0.0468	0.047	0.046	0.048	0.046	0.047	2,080,000	0.0468	0.00%
2025-01-08	0	0.047	0.047	0.049	0.047	0.048	3,656,000	173,056	0.0473	0.047	0.047	0.049	0.047	0.048	3,656,000	0.0473	-2.08%
2025-01-07	0	0.048	0.047	0.049	0.047	0.048	1,248,000	59,536	0.0477	0.048	0.047	0.049	0.047	0.048	1,248,000	0.0477	2.13%
2025-01-06	0	0.047	0.046	0.047	0.045	0.048	5,576,000	256,556	0.0460	0.047	0.046	0.047	0.045	0.048	5,576,000	0.0460	-2.08%
2025-01-03	0	0.048	0.047	0.048	0.044	0.052	18,336,000	887,752	0.0484	0.048	0.047	0.048	0.044	0.052	18,336,000	0.0484	-2.04%
2025-01-02	0	0.049	0.047	0.049	0.047	0.049	4,560,000	216,132	0.0474	0.049	0.047	0.049	0.047	0.049	4,560,000	0.0474	0.00%
2024-12-31	0	0.049	0.048	0.049	0.048	0.050	368,000	18,096	0.0492	0.049	0.048	0.049	0.048	0.050	368,000	0.0492	2.08%
2024-12-30	0	0.048	0.047	0.049	0.047	0.051	10,112,000	488,616	0.0483	0.048	0.047	0.049	0.047	0.051	10,112,000	0.0483	-4.00%
2024-12-27	0	0.050	0.048	0.050	0.047	0.050	13,992,000	676,344	0.0483	0.050	0.048	0.050	0.047	0.050	13,992,000	0.0483	0.00%
2024-12-24	0	0.050	0.049	0.050	0.049	0.050	80,000	3,940	0.0493	0.050	0.049	0.050	0.049	0.050	80,000	0.0493	0.00%
2024-12-23	0	0.050	0.049	0.050	0.048	0.051	12,964,000	643,484	0.0496	0.050	0.049	0.050	0.048	0.051	12,964,000	0.0496	-5.66%
2024-12-20	0	0.053	0.051	0.053	0.050	0.053	11,632,000	596,456	0.0513	0.053	0.051	0.053	0.050	0.053	11,632,000	0.0513	0.00%
2024-12-19	0	0.053	0.052	0.053	0.052	0.058	5,708,000	305,488	0.0535	0.053	0.052	0.053	0.052	0.058	5,708,000	0.0535	-3.64%
2024-12-18	0	0.055	0.051	0.055	0.051	0.055	5,864,000	313,156	0.0534	0.055	0.051	0.055	0.051	0.055	5,864,000	0.0534	7.84%
2024-12-17	0	0.051	0.050	0.051	0.048	0.051	4,352,000	216,244	0.0497	0.051	0.050	0.051	0.048	0.051	4,352,000	0.0497	2.00%
2024-12-16	0	0.050	0.049	0.050	0.049	0.050	3,800,000	186,980	0.0492	0.050	0.049	0.050	0.049	0.050	3,800,000	0.0492	0.00%
2024-12-13	0	0.050	0.050	0.051	0.050	0.051	3,324,000	166,640	0.0501	0.050	0.050	0.051	0.050	0.051	3,324,000	0.0501	-3.85%
2024-12-12	0	0.052	0.050	0.052	0.050	0.052	2,796,000	143,268	0.0512	0.052	0.050	0.052	0.050	0.052	2,796,000	0.0512	-1.89%
2024-12-11	0	0.053	0.052	0.053	0.052	0.054	4,816,000	251,352	0.0522	0.053	0.052	0.053	0.052	0.054	4,816,000	0.0522	-1.85%
2024-12-10	0	0.054	0.053	0.054	0.050	0.054	6,580,000	344,808	0.0524	0.054	0.053	0.054	0.050	0.054	6,580,000	0.0524	8.00%
2024-12-09	0	0.050	0.050	0.052	0.050	0.053	6,136,000	311,852	0.0508	0.050	0.050	0.052	0.050	0.053	6,136,000	0.0508	-5.66%
2024-12-06	0	0.053	0.052	0.054	0.050	0.056	10,007,130	535,652	0.0535	0.053	0.052	0.054	0.050	0.056	10,007,130	0.0535	-5.36%
2024-12-05	0	0.056	0.054	0.056	0.054	0.058	13,636,000	754,864	0.0554	0.056	0.054	0.056	0.054	0.058	13,636,000	0.0554	-3.45%
2024-12-04	0	0.058	0.057	0.058	0.056	0.059	2,932,000	165,988	0.0566	0.058	0.057	0.058	0.056	0.059	2,932,000	0.0566	0.00%
2024-12-03	0	0.058	0.058	0.059	0.057	0.059	4,952,000	286,072	0.0578	0.058	0.058	0.059	0.057	0.059	4,952,000	0.0578	-4.92%
2024-12-02	0	0.061	0.058	0.061	0.058	0.061	3,132,000	187,480	0.0599	0.061	0.058	0.061	0.058	0.061	3,132,000	0.0599	3.39%
2024-11-29	0	0.059	0.058	0.059	0.056	0.063	11,220,000	654,284	0.0583	0.059	0.058	0.059	0.056	0.063	11,220,000	0.0583	-3.28%
2024-11-28	0	0.061	0.060	0.061	0.059	0.063	2,364,000	142,276	0.0602	0.061	0.060	0.061	0.059	0.063	2,364,000	0.0602	0.00%
2024-11-27	0	0.061	0.059	0.061	0.059	0.061	8,056,000	483,140	0.0600	0.061	0.059	0.061	0.059	0.061	8,056,000	0.0600	0.00%
2024-11-26	0	0.061	0.060	0.061	0.060	0.065	9,144,000	559,812	0.0612	0.061	0.060	0.061	0.060	0.065	9,144,000	0.0612	1.67%
2024-11-25	0	0.060	0.059	0.060	0.059	0.061	3,468,915	207,725	0.0599	0.060	0.059	0.060	0.059	0.061	3,468,915	0.0599	-1.64%
2024-11-22	0	0.061	0.059	0.061	0.059	0.064	7,644,000	458,484	0.0600	0.061	0.059	0.061	0.059	0.064	7,644,000	0.0600	0.00%
2024-11-21	0	0.061	0.061	0.062	0.061	0.068	16,624,000	1,042,072	0.0627	0.061	0.061	0.062	0.061	0.068	16,624,000	0.0627	-7.58%
2024-11-20	0	0.066	0.064	0.066	0.061	0.075	132,788,001	9,083,368	0.0684	0.066	0.064	0.066	0.061	0.075	132,788,001	0.0684	10.00%
2024-11-19	0	0.060	0.059	0.060	0.056	0.061	26,396,000	1,561,964	0.0592	0.060	0.059	0.060	0.056	0.061	26,396,000	0.0592	5.26%
2024-11-18	0	0.057	0.057	0.058	0.053	0.058	11,288,000	622,780	0.0552	0.057	0.057	0.058	0.053	0.058	11,288,000	0.0552	1.79%
2024-11-15	0	0.056	0.056	0.057	0.056	0.062	20,204,000	1,186,104	0.0587	0.056	0.056	0.057	0.056	0.062	20,204,000	0.0587	-6.67%
2024-11-14	0	0.060	0.059	0.060	0.052	0.062	92,945,600	5,407,832	0.0582	0.060	0.059	0.060	0.052	0.062	92,945,600	0.0582	15.38%
2024-11-13	0	0.052	0.050	0.052	0.048	0.052	11,568,000	578,224	0.0500	0.052	0.050	0.052	0.048	0.052	11,568,000	0.0500	0.00%
2024-11-12	0	0.052	0.050	0.052	0.047	0.055	27,980,000	1,445,688	0.0517	0.052	0.050	0.052	0.047	0.055	27,980,000	0.0517	10.64%
2024-11-11	0	0.047	0.047	0.048	0.047	0.048	1,480,000	70,040	0.0473	0.047	0.047	0.048	0.047	0.048	1,480,000	0.0473	-4.08%
2024-11-08	0	0.049	0.048	0.049	0.047	0.050	11,332,000	547,200	0.0483	0.049	0.048	0.049	0.047	0.050	11,332,000	0.0483	0.00%
2024-11-07	0	0.049	0.047	0.049	0.046	0.049	4,644,000	220,252	0.0474	0.049	0.047	0.049	0.046	0.049	4,644,000	0.0474	4.26%
2024-11-06	0	0.047	0.046	0.047	0.047	0.048	4,200,000	197,932	0.0471	0.047	0.046	0.047	0.047	0.048	4,200,000	0.0471	0.00%
2024-11-05	0	0.047	0.047	0.049	0.047	0.050	7,920,000	386,176	0.0488	0.047	0.047	0.049	0.047	0.050	7,920,000	0.0488	-6.00%
2024-11-04	0	0.050	0.049	0.050	0.049	0.052	6,676,000	331,468	0.0497	0.050	0.049	0.050	0.049	0.052	6,676,000	0.0497	2.04%
2024-11-01	0	0.049	0.048	0.050	0.046	0.050	7,544,000	365,088	0.0484	0.049	0.048	0.050	0.046	0.050	7,544,000	0.0484	2.08%
2024-10-31	0	0.048	0.047	0.048	0.046	0.050	5,684,000	270,432	0.0476	0.048	0.047	0.048	0.046	0.050	5,684,000	0.0476	2.13%
2024-10-30	0	0.047	0.046	0.047	0.046	0.050	8,920,000	419,916	0.0471	0.047	0.046	0.047	0.046	0.050	8,920,000	0.0471	-6.00%
2024-10-29	0	0.050	0.049	0.050	0.046	0.055	24,116,000	1,178,912	0.0489	0.050	0.049	0.050	0.046	0.055	24,116,000	0.0489	-3.85%
2024-10-28	0	0.052	0.051	0.052	0.044	0.060	99,612,000	5,295,652	0.0532	0.052	0.051	0.052	0.044	0.060	99,612,000	0.0532	23.81%
2024-10-25	0	0.042	0.042	0.043	0.040	0.044	7,792,000	329,260	0.0423	0.042	0.042	0.043	0.040	0.044	7,792,000	0.0423	2.44%
2024-10-24	0	0.041	0.041	0.042	0.041	0.042	804,000	33,684	0.0419	0.041	0.041	0.042	0.041	0.042	804,000	0.0419	0.00%
2024-10-23	0	0.041	0.041	0.042	0.041	0.042	1,952,000	80,084	0.0410	0.041	0.041	0.042	0.041	0.042	1,952,000	0.0410	-2.38%
2024-10-22	0	0.042	0.041	0.044	0.041	0.042	4,324,000	179,604	0.0415	0.042	0.041	0.044	0.041	0.042	4,324,000	0.0415	0.00%
2024-10-21	0	0.042	0.041	0.042	0.040	0.043	22,496,000	923,472	0.0411	0.042	0.041	0.042	0.040	0.043	22,496,000	0.0411	2.44%
2024-10-18	0	0.041	0.040	0.041	0.040	0.043	17,484,000	718,672	0.0411	0.041	0.040	0.041	0.040	0.043	17,484,000	0.0411	-2.38%
2024-10-17	0	0.042	0.042	0.043	0.041	0.042	3,248,000	135,248	0.0416	0.042	0.042	0.043	0.041	0.042	3,248,000	0.0416	0.00%
2024-10-16	0	0.042	0.041	0.043	0.040	0.043	10,440,000	430,284	0.0412	0.042	0.041	0.043	0.040	0.043	10,440,000	0.0412	-2.33%
2024-10-15	0	0.043	0.042	0.043	0.042	0.048	13,228,000	580,228	0.0439	0.043	0.042	0.043	0.042	0.048	13,228,000	0.0439	-4.44%
2024-10-14	0	0.045	0.043	0.045	0.042	0.046	14,676,000	650,928	0.0444	0.045	0.043	0.045	0.042	0.046	14,676,000	0.0444	0.00%
2024-10-10	0	0.045	0.045	0.046	0.043	0.047	15,388,000	694,544	0.0451	0.045	0.045	0.046	0.043	0.047	15,388,000	0.0451	4.65%
2024-10-09	0	0.043	0.043	0.047	0.043	0.047	13,084,000	586,472	0.0448	0.043	0.043	0.047	0.043	0.047	13,084,000	0.0448	-4.44%
2024-10-08	0	0.045	0.044	0.045	0.044	0.052	37,804,000	1,764,188	0.0467	0.045	0.044	0.045	0.044	0.052	37,804,000	0.0467	-13.46%
2024-10-07	0	0.052	0.052	0.053	0.044	0.055	68,932,000	3,369,984	0.0489	0.052	0.052	0.053	0.044	0.055	68,932,000	0.0489	6.12%
2024-10-04	0	0.049	0.049	0.050	0.047	0.050	7,192,000	348,360	0.0484	0.049	0.049	0.050	0.047	0.050	7,192,000	0.0484	0.00%
2024-10-03	0	0.049	0.048	0.049	0.047	0.052	7,592,000	367,212	0.0484	0.049	0.048	0.049	0.047	0.052	7,592,000	0.0484	0.00%
2024-10-02	0	0.049	0.048	0.049	0.045	0.052	35,160,000	1,664,424	0.0473	0.049	0.048	0.049	0.045	0.052	35,160,000	0.0473	0.00%
2024-09-30	0	0.049	0.049	0.050	0.048	0.055	38,292,000	1,916,260	0.0500	0.049	0.049	0.050	0.048	0.055	38,292,000	0.0500	-2.00%
2024-09-27	0	0.050	0.050	0.054	0.049	0.060	34,084,000	1,829,848	0.0537	0.050	0.050	0.054	0.049	0.060	34,084,000	0.0537	-13.79%
2024-09-26	0	0.058	0.058	0.060	0.057	0.065	20,316,000	1,233,624	0.0607	0.058	0.058	0.060	0.057	0.065	20,316,000	0.0607	-7.94%
2024-09-25	0	0.063	0.061	0.063	0.052	0.063	24,780,000	1,464,396	0.0591	0.063	0.061	0.063	0.052	0.063	24,780,000	0.0591	21.15%
2024-09-24	0	0.052	0.052	0.054	0.045	0.055	49,332,000	2,482,172	0.0503	0.052	0.052	0.054	0.045	0.055	49,332,000	0.0503	18.18%
2024-09-23	0	0.044	0.043	0.045	0.038	0.050	59,440,000	2,547,348	0.0429	0.044	0.043	0.045	0.038	0.050	59,440,000	0.0429	0.00%
2024-09-20	0	0.044	0.043	0.044	0.030	0.051	251,216,000	9,205,172	0.0366	0.044	0.043	0.044	0.030	0.051	251,216,000	0.0366	-10.20%
2024-09-19	0	0.049	0.049	0.052	0.049	0.055	18,268,000	919,836	0.0504	0.049	0.049	0.052	0.049	0.055	18,268,000	0.0504	-5.77%
2024-09-17	0	0.052	0.051	0.053	0.052	0.059	1,892,000	99,800	0.0527	0.052	0.051	0.053	0.052	0.059	1,892,000	0.0527	-1.89%
2024-09-16	0	0.053	0.052	0.053	0.052	0.054	660,000	34,996	0.0530	0.053	0.052	0.053	0.052	0.054	660,000	0.0530	1.92%
2024-09-13	0	0.052	0.051	0.052	0.052	0.056	10,976,000	580,132	0.0529	0.052	0.051	0.052	0.052	0.056	10,976,000	0.0529	-7.14%
2024-09-12	0	0.056	0.054	0.056	0.055	0.057	3,024,000	169,024	0.0559	0.056	0.054	0.056	0.055	0.057	3,024,000	0.0559	1.82%
2024-09-11	0	0.055	0.054	0.055	0.051	0.063	6,056,770	340,912	0.0563	0.055	0.054	0.055	0.051	0.063	6,056,770	0.0563	-6.78%
2024-09-10	0	0.059	0.057	0.059	0.056	0.060	3,696,000	214,208	0.0580	0.059	0.057	0.059	0.056	0.060	3,696,000	0.0580	0.00%
2024-09-09	0	0.059	0.057	0.059	0.055	0.060	7,332,000	430,368	0.0587	0.059	0.057	0.059	0.055	0.060	7,332,000	0.0587	7.27%
2024-09-05	0	0.055	0.055	0.057	0.055	0.061	10,852,000	625,684	0.0577	0.055	0.055	0.057	0.055	0.061	10,852,000	0.0577	-11.29%
2024-09-04	0	0.062	0.061	0.062	0.059	0.064	10,560,000	642,544	0.0608	0.062	0.061	0.062	0.059	0.064	10,560,000	0.0608	-3.13%
2024-09-03	0	0.064	0.064	0.065	0.064	0.066	4,468,000	289,892	0.0649	0.064	0.064	0.065	0.064	0.066	4,468,000	0.0649	0.00%
2024-09-02	0	0.064	0.064	0.065	0.063	0.065	7,424,000	474,316	0.0639	0.064	0.064	0.065	0.063	0.065	7,424,000	0.0639	0.00%
2024-08-30	0	0.064	0.063	0.065	0.061	0.066	8,976,000	573,188	0.0639	0.064	0.063	0.065	0.061	0.066	8,976,000	0.0639	3.23%
2024-08-29	0	0.062	0.062	0.064	0.060	0.065	7,172,915	445,756	0.0621	0.062	0.062	0.064	0.060	0.065	7,172,915	0.0621	3.33%
2024-08-28	0	0.060	0.060	0.061	0.059	0.061	14,856,000	890,276	0.0599	0.060	0.060	0.061	0.059	0.061	14,856,000	0.0599	1.69%
2024-08-27	0	0.059	0.057	0.058	0.054	0.059	5,616,000	324,152	0.0577	0.059	0.057	0.058	0.054	0.059	5,616,000	0.0577	5.36%
2024-08-26	0	0.056	0.056	0.057	0.050	0.060	31,232,000	1,662,372	0.0532	0.056	0.056	0.057	0.050	0.060	31,232,000	0.0532	-3.45%
2024-08-23	0	0.058	0.056	0.058	0.057	0.059	3,552,000	202,504	0.0570	0.058	0.056	0.058	0.057	0.059	3,552,000	0.0570	0.00%
2024-08-22	0	0.058	0.056	0.058	0.056	0.058	4,256,000	243,224	0.0571	0.058	0.056	0.058	0.056	0.058	4,256,000	0.0571	-1.69%
2024-08-21	0	0.059	0.057	0.059	0.058	0.059	2,068,000	120,744	0.0584	0.059	0.057	0.059	0.058	0.059	2,068,000	0.0584	0.00%
2024-08-20	0	0.059	0.058	0.059	0.058	0.061	3,244,000	189,932	0.0585	0.059	0.058	0.059	0.058	0.061	3,244,000	0.0585	0.00%
2024-08-19	0	0.059	0.059	0.060	0.058	0.062	10,268,000	610,852	0.0595	0.059	0.059	0.060	0.058	0.062	10,268,000	0.0595	0.00%
2024-08-16	0	0.059	0.059	0.062	0.058	0.062	2,448,000	145,008	0.0592	0.059	0.059	0.062	0.058	0.062	2,448,000	0.0592	-3.28%
2024-08-15	0	0.061	0.059	0.061	0.059	0.067	6,604,000	399,268	0.0605	0.061	0.059	0.061	0.059	0.067	6,604,000	0.0605	-1.61%
2024-08-14	0	0.062	0.061	0.062	0.061	0.065	1,996,000	124,564	0.0624	0.062	0.061	0.062	0.061	0.065	1,996,000	0.0624	-3.13%
2024-08-13	0	0.064	0.063	0.064	0.060	0.066	10,852,000	677,812	0.0625	0.064	0.063	0.064	0.060	0.066	10,852,000	0.0625	-3.03%
2024-08-12	0	0.066	0.064	0.066	0.058	0.069	22,136,000	1,430,392	0.0646	0.066	0.064	0.066	0.058	0.069	22,136,000	0.0646	13.79%
2024-08-09	0	0.058	0.057	0.058	0.055	0.059	4,892,000	273,680	0.0559	0.058	0.057	0.058	0.055	0.059	4,892,000	0.0559	3.57%
2024-08-08	0	0.056	0.054	0.056	0.054	0.056	11,396,000	630,156	0.0553	0.056	0.054	0.056	0.054	0.056	11,396,000	0.0553	0.00%
2024-08-07	0	0.056	0.056	0.057	0.056	0.059	5,972,000	337,060	0.0564	0.056	0.056	0.057	0.056	0.059	5,972,000	0.0564	-3.45%
2024-08-06	0	0.058	0.058	0.059	0.058	0.061	6,408,000	380,644	0.0594	0.058	0.058	0.059	0.058	0.061	6,408,000	0.0594	-4.92%
2024-08-05	0	0.061	0.057	0.058	0.057	0.061	12,004,000	700,564	0.0584	0.061	0.057	0.058	0.057	0.061	12,004,000	0.0584	0.00%
2024-08-02	0	0.061	0.060	0.061	0.059	0.062	9,200,000	561,052	0.0610	0.061	0.060	0.061	0.059	0.062	9,200,000	0.0610	0.00%
2024-08-01	0	0.061	0.061	0.064	0.060	0.065	11,832,000	732,936	0.0619	0.061	0.061	0.064	0.060	0.065	11,832,000	0.0619	-7.58%
2024-07-31	0	0.066	0.064	0.066	0.057	0.066	19,624,000	1,202,708	0.0613	0.066	0.064	0.066	0.057	0.066	19,624,000	0.0613	11.86%
2024-07-30	0	0.059	0.058	0.059	0.059	0.065	63,048,000	3,831,684	0.0608	0.059	0.058	0.059	0.059	0.065	63,048,000	0.0608	-9.23%
2024-07-29	0	0.065	0.064	0.065	0.060	0.073	32,840,305	2,128,497	0.0648	0.065	0.064	0.065	0.060	0.073	32,840,305	0.0648	-7.14%
2024-07-26	0	0.070	0.069	0.070	0.069	0.074	10,512,000	742,632	0.0706	0.070	0.069	0.070	0.069	0.074	10,512,000	0.0706	-4.11%
2024-07-25	0	0.073	0.071	0.073	0.070	0.076	8,860,000	639,072	0.0721	0.073	0.071	0.073	0.070	0.076	8,860,000	0.0721	-2.67%
2024-07-24	0	0.075	0.074	0.075	0.074	0.081	5,720,000	437,624	0.0765	0.075	0.074	0.075	0.074	0.081	5,720,000	0.0765	-6.25%
2024-07-23	0	0.080	0.078	0.080	0.076	0.082	7,528,000	588,380	0.0782	0.080	0.078	0.080	0.076	0.082	7,528,000	0.0782	0.00%
2024-07-22	0	0.080	0.079	0.080	0.078	0.098	75,208,000	6,509,088	0.0865	0.080	0.079	0.080	0.078	0.098	75,208,000	0.0865	8.11%
2024-07-19	0	0.074	0.073	0.074	0.072	0.076	9,800,000	719,240	0.0734	0.074	0.073	0.074	0.072	0.076	9,800,000	0.0734	-2.63%
2024-07-18	0	0.076	0.073	0.076	0.072	0.076	1,656,100	123,842	0.0748	0.076	0.073	0.076	0.072	0.076	1,656,100	0.0748	0.00%
2024-07-17	0	0.076	0.074	0.076	0.074	0.082	7,752,000	591,556	0.0763	0.076	0.074	0.076	0.074	0.082	7,752,000	0.0763	-3.80%
2024-07-16	0	0.079	0.078	0.079	0.077	0.082	1,568,000	123,156	0.0785	0.079	0.078	0.079	0.077	0.082	1,568,000	0.0785	-1.25%
2024-07-15	0	0.080	0.078	0.080	0.076	0.086	4,564,000	363,720	0.0797	0.080	0.078	0.080	0.076	0.086	4,564,000	0.0797	0.00%
2024-07-12	0	0.080	0.079	0.080	0.076	0.083	13,728,000	1,086,724	0.0792	0.080	0.079	0.080	0.076	0.083	13,728,000	0.0792	-1.23%
2024-07-11	0	0.081	0.080	0.081	0.080	0.088	11,036,100	917,631	0.0831	0.081	0.080	0.081	0.080	0.088	11,036,100	0.0831	-2.41%
2024-07-10	0	0.083	0.082	0.083	0.082	0.094	23,320,000	2,025,128	0.0868	0.083	0.082	0.083	0.082	0.094	23,320,000	0.0868	-2.35%
2024-07-09	0	0.085	0.083	0.085	0.061	0.095	82,572,000	6,421,552	0.0778	0.085	0.083	0.085	0.061	0.095	82,572,000	0.0778	21.43%
2024-07-08	0	0.070	0.070	0.072	0.070	0.076	14,612,690	1,052,985	0.0721	0.070	0.070	0.072	0.070	0.076	14,612,690	0.0721	-6.67%
2024-07-05	0	0.075	0.075	0.076	0.069	0.083	61,928,000	4,622,184	0.0746	0.075	0.075	0.076	0.069	0.083	61,928,000	0.0746	-11.76%
2024-07-04	0	0.085	0.085	0.086	0.085	0.094	18,808,000	1,652,868	0.0879	0.085	0.085	0.086	0.085	0.094	18,808,000	0.0879	-8.60%
2024-07-03	0	0.093	0.093	0.094	0.091	0.097	18,668,000	1,770,044	0.0948	0.093	0.093	0.094	0.091	0.097	18,668,000	0.0948	-4.12%
2024-07-02	0	0.097	0.096	0.097	0.095	0.099	11,620,000	1,116,900	0.0961	0.097	0.096	0.097	0.095	0.099	11,620,000	0.0961	1.04%
2024-06-28	0	0.096	0.095	0.096	0.091	0.109	69,024,100	6,759,465	0.0979	0.096	0.095	0.096	0.091	0.109	69,024,100	0.0979	-4.95%
2024-06-27	0	0.101	0.100	0.101	0.099	0.113	92,204,000	9,670,044	0.1049	0.101	0.100	0.101	0.099	0.113	92,204,000	0.1049	-11.40%
2024-06-26	0	0.114	0.113	0.114	0.099	0.118	53,056,000	5,708,224	0.1076	0.114	0.113	0.114	0.099	0.118	53,056,000	0.1076	-2.56%
2024-06-25	0	0.117	0.115	0.117	0.110	0.120	56,808,000	6,591,308	0.1160	0.117	0.115	0.117	0.110	0.120	56,808,000	0.1160	1.74%
2024-06-24	0	0.115	0.114	0.115	0.109	0.118	51,312,000	5,893,016	0.1148	0.115	0.114	0.115	0.109	0.118	51,312,000	0.1148	6.48%
2024-06-21	0	0.108	0.106	0.108	0.099	0.117	62,200,000	6,574,172	0.1057	0.108	0.106	0.108	0.099	0.117	62,200,000	0.1057	0.00%
2024-06-20	0	0.108	0.107	0.108	0.080	0.109	125,008,000	12,643,220	0.1011	0.108	0.107	0.108	0.080	0.109	125,008,000	0.1011	27.06%
2024-06-19	0	0.085	0.083	0.085	0.080	0.091	47,168,000	3,995,460	0.0847	0.085	0.083	0.085	0.080	0.091	47,168,000	0.0847	-5.56%
2024-06-18	0	0.090	0.090	0.091	0.088	0.098	32,792,000	3,028,060	0.0923	0.090	0.090	0.091	0.088	0.098	32,792,000	0.0923	-7.22%
2024-06-17	0	0.097	0.096	0.097	0.090	0.107	59,716,000	5,842,680	0.0978	0.097	0.096	0.097	0.090	0.107	59,716,000	0.0978	4.30%
2024-06-14	0	0.093	0.093	0.094	0.088	0.134	379,808,000	42,107,220	0.1109	0.093	0.093	0.094	0.088	0.134	379,808,000	0.1109	-24.39%
2024-06-13	0	0.123	0.123	0.124	0.096	0.128	317,854,000	35,534,834	0.1118	0.123	0.123	0.124	0.096	0.128	317,854,000	0.1118	29.47%
2024-06-12	0	0.095	0.095	0.096	0.070	0.096	381,676,000	32,213,128	0.0844	0.095	0.095	0.096	0.070	0.096	381,676,000	0.0844	25.00%
2024-06-11	0	0.076	0.076	0.077	0.040	0.079	1,012,976,000	57,873,972	0.0571	0.076	0.076	0.077	0.040	0.079	1,012,976,000	0.0571	40.74%
2024-06-07	0	0.054	0.053	0.054	0.041	0.058	494,144,000	24,615,836	0.0498	0.054	0.053	0.054	0.041	0.058	494,144,000	0.0498	38.46%
2024-06-06	0	0.039	0.038	0.039	0.027	0.040	287,364,000	9,733,460	0.0339	0.039	0.038	0.039	0.027	0.040	287,364,000	0.0339	39.29%
2024-06-05	0	0.028	0.028	0.029	0.026	0.031	185,708,000	5,185,096	0.0279	0.028	0.028	0.029	0.026	0.031	185,708,000	0.0279	-3.45%
2024-06-04	0	0.029	0.029	0.030	0.027	0.037	584,788,000	18,130,268	0.0310	0.029	0.029	0.030	0.027	0.037	584,788,000	0.0310	-9.38%
2024-06-03	0	0.032	0.031	0.032	0.019	0.130	1,568,461,220	47,209,758	0.0301	0.032	0.031	0.032	0.019	0.130	1,568,461,220	0.0301	-74.40%
2024-05-31	0	0.125	0.124	0.125	0.125	0.144	7,172,000	937,400	0.1307	0.125	0.124	0.125	0.125	0.144	7,172,000	0.1307	-3.85%
2024-05-30	0	0.130	0.130	0.132	0.129	0.147	3,928,000	527,676	0.1343	0.130	0.130	0.132	0.129	0.147	3,928,000	0.1343	-9.09%
2024-05-29	0	0.143	0.142	0.143	0.142	0.149	3,444,000	501,816	0.1457	0.143	0.142	0.143	0.142	0.149	3,444,000	0.1457	-4.03%
2024-05-28	0	0.149	0.145	0.149	0.141	0.150	1,508,000	223,044	0.1479	0.149	0.145	0.149	0.141	0.150	1,508,000	0.1479	-0.67%
2024-05-27	0	0.150	0.149	0.150	0.150	0.151	712,000	106,828	0.1500	0.150	0.149	0.150	0.150	0.151	712,000	0.1500	0.00%
2024-05-24	0	0.150	0.149	0.150	0.145	0.152	4,236,000	627,024	0.1480	0.150	0.149	0.150	0.145	0.152	4,236,000	0.1480	0.00%
2024-05-23	0	0.150	0.149	0.150	0.148	0.154	2,548,000	379,756	0.1490	0.150	0.149	0.150	0.148	0.154	2,548,000	0.1490	-1.32%
2024-05-22	0	0.152	0.149	0.152	0.147	0.154	2,248,000	339,384	0.1510	0.152	0.149	0.152	0.147	0.154	2,248,000	0.1510	-0.65%
2024-05-21	0	0.153	0.152	0.153	0.147	0.155	2,468,000	370,836	0.1503	0.153	0.152	0.153	0.147	0.155	2,468,000	0.1503	1.32%
2024-05-20	0	0.151	0.151	0.152	0.151	0.156	7,124,000	1,101,124	0.1546	0.151	0.151	0.152	0.151	0.156	7,124,000	0.1546	-1.31%
2024-05-17	0	0.153	0.152	0.153	0.150	0.157	6,356,000	972,052	0.1529	0.153	0.152	0.153	0.150	0.157	6,356,000	0.1529	-0.65%
2024-05-16	0	0.154	0.151	0.154	0.151	0.158	2,916,000	452,160	0.1551	0.154	0.151	0.154	0.151	0.158	2,916,000	0.1551	-2.53%
2024-05-14	0	0.158	0.157	0.158	0.149	0.160	7,196,610	1,121,532	0.1558	0.158	0.157	0.158	0.149	0.160	7,196,610	0.1558	2.60%
2024-05-13	0	0.154	0.153	0.154	0.140	0.171	14,076,000	2,231,492	0.1585	0.154	0.153	0.154	0.140	0.171	14,076,000	0.1585	6.21%
2024-05-10	0	0.145	0.143	0.145	0.132	0.148	10,580,915	1,506,757	0.1424	0.145	0.143	0.145	0.132	0.148	10,580,915	0.1424	2.11%
2024-05-09	0	0.142	0.140	0.142	0.140	0.156	4,958,000	723,370	0.1459	0.142	0.140	0.142	0.140	0.156	4,958,000	0.1459	-6.58%
2024-05-08	0	0.152	0.146	0.152	0.144	0.160	14,600,000	2,239,376	0.1534	0.152	0.146	0.152	0.144	0.160	14,600,000	0.1534	-5.00%
2024-05-07	0	0.160	0.160	0.162	0.158	0.167	10,752,000	1,729,656	0.1609	0.160	0.160	0.162	0.158	0.167	10,752,000	0.1609	-2.44%
2024-05-06	0	0.164	0.162	0.164	0.163	0.168	944,000	155,936	0.1652	0.164	0.162	0.164	0.163	0.168	944,000	0.1652	-3.53%
2024-05-03	0	0.170	0.167	0.170	0.162	0.176	4,312,000	724,848	0.1681	0.170	0.167	0.170	0.162	0.176	4,312,000	0.1681	0.59%
2024-05-02	0	0.169	0.165	0.169	0.161	0.171	876,000	143,780	0.1641	0.169	0.165	0.169	0.161	0.171	876,000	0.1641	1.81%
2024-04-30	0	0.166	0.161	0.166	0.160	0.174	3,000,000	506,876	0.1690	0.166	0.161	0.166	0.160	0.174	3,000,000	0.1690	-5.14%
2024-04-29	0	0.175	0.169	0.175	0.175	0.179	1,460,000	257,780	0.1766	0.175	0.169	0.175	0.175	0.179	1,460,000	0.1766	3.55%
2024-04-26	0	0.169	0.166	0.169	0.165	0.176	920,000	155,824	0.1694	0.169	0.166	0.169	0.165	0.176	920,000	0.1694	0.00%
2024-04-25	0	0.169	0.165	0.169	0.169	0.169	280,000	47,320	0.1690	0.169	0.165	0.169	0.169	0.169	280,000	0.1690	-0.59%
2024-04-24	0	0.170	0.158	0.170	0.153	0.180	9,516,000	1,566,340	0.1646	0.170	0.158	0.170	0.153	0.180	9,516,000	0.1646	-2.86%
2024-04-23	0	0.175	0.168	0.175	0.167	0.177	3,508,000	601,728	0.1715	0.175	0.168	0.175	0.167	0.177	3,508,000	0.1715	2.94%
2024-04-22	0	0.170	0.170	0.174	0.170	0.177	2,292,000	390,652	0.1704	0.170	0.170	0.174	0.170	0.177	2,292,000	0.1704	-3.95%
2024-04-19	0	0.177	0.174	0.177	0.170	0.177	300,000	51,756	0.1725	0.177	0.174	0.177	0.170	0.177	300,000	0.1725	-0.56%
2024-04-18	0	0.178	0.173	0.178	0.172	0.180	2,108,000	369,640	0.1754	0.178	0.173	0.178	0.172	0.180	2,108,000	0.1754	-1.11%
2024-04-17	0	0.180	0.175	0.180	0.176	0.180	5,684,000	1,027,852	0.1808	0.180	0.175	0.180	0.176	0.180	5,684,000	0.1808	-0.55%
2024-04-16	0	0.181	0.181	0.183	0.168	0.185	9,132,000	1,659,620	0.1817	0.181	0.181	0.183	0.168	0.185	9,132,000	0.1817	-1.09%
2024-04-15	0	0.183	0.180	0.183	0.178	0.190	424,000	78,188	0.1844	0.183	0.180	0.183	0.178	0.190	424,000	0.1844	0.55%
2024-04-12	0	0.182	0.181	0.182	0.175	0.182	692,000	122,876	0.1776	0.182	0.181	0.182	0.175	0.182	692,000	0.1776	-0.55%
2024-04-11	0	0.183	0.176	0.183	0.176	0.183	452,000	80,588	0.1783	0.183	0.176	0.183	0.176	0.183	452,000	0.1783	1.67%
2024-04-10	0	0.180	0.180	0.181	0.176	0.183	2,086,128	371,823	0.1782	0.180	0.180	0.181	0.176	0.183	2,086,128	0.1782	-2.17%
2024-04-09	0	0.184	0.177	0.184	0.176	0.185	1,332,000	239,524	0.1798	0.184	0.177	0.184	0.176	0.185	1,332,000	0.1798	4.55%
2024-04-08	0	0.176	0.176	0.178	0.176	0.194	1,986,128	358,019	0.1803	0.176	0.176	0.178	0.176	0.194	1,986,128	0.1803	-6.38%
2024-04-05	0	0.188	0.179	0.188	0.176	0.188	1,032,000	185,672	0.1799	0.188	0.179	0.188	0.176	0.188	1,032,000	0.1799	2.17%
2024-04-03	0	0.184	0.177	0.184	0.178	0.188	352,000	63,420	0.1802	0.184	0.177	0.184	0.178	0.188	352,000	0.1802	-0.54%
2024-04-02	0	0.185	0.175	0.185	0.170	0.190	3,336,000	598,900	0.1795	0.185	0.175	0.185	0.170	0.190	3,336,000	0.1795	1.65%
2024-03-28	0	0.182	0.177	0.182	0.174	0.185	440,000	79,496	0.1807	0.182	0.177	0.182	0.174	0.185	440,000	0.1807	0.00%
2024-03-27	0	0.182	0.173	0.182	0.173	0.182	1,060,000	188,132	0.1775	0.182	0.173	0.182	0.173	0.182	1,060,000	0.1775	2.25%
2024-03-26	0	0.178	0.178	0.179	0.178	0.189	1,660,000	301,144	0.1814	0.178	0.178	0.179	0.178	0.189	1,660,000	0.1814	-4.81%
2024-03-25	0	0.187	0.180	0.187	0.180	0.195	932,000	173,992	0.1867	0.187	0.180	0.187	0.180	0.195	932,000	0.1867	1.08%
2024-03-22	0	0.185	0.175	0.185	0.174	0.188	2,432,000	444,692	0.1829	0.185	0.175	0.185	0.174	0.188	2,432,000	0.1829	4.52%
2024-03-21	0	0.177	0.177	0.184	0.176	0.190	1,100,000	199,356	0.1812	0.177	0.177	0.184	0.176	0.190	1,100,000	0.1812	-3.80%
2024-03-20	0	0.184	0.181	0.188	0.180	0.193	6,200,000	1,149,680	0.1854	0.184	0.181	0.188	0.180	0.193	6,200,000	0.1854	-4.17%
2024-03-19	0	0.192	0.191	0.192	0.182	0.193	3,128,000	590,736	0.1889	0.192	0.191	0.192	0.182	0.193	3,128,000	0.1889	-1.03%
2024-03-18	0	0.194	0.191	0.194	0.191	0.197	2,176,000	423,708	0.1947	0.194	0.191	0.194	0.191	0.197	2,176,000	0.1947	0.00%
2024-03-15	0	0.194	0.192	0.194	0.190	0.195	17,352,000	3,328,436	0.1918	0.194	0.192	0.194	0.190	0.195	17,352,000	0.1918	1.04%
2024-03-14	0	0.192	0.190	0.192	0.190	0.201	17,152,915	3,310,965	0.1930	0.192	0.190	0.192	0.190	0.201	17,152,915	0.1930	0.00%
2024-03-13	0	0.192	0.190	0.192	0.187	0.193	2,424,000	458,960	0.1893	0.192	0.190	0.192	0.187	0.193	2,424,000	0.1893	1.05%
2024-03-12	0	0.190	0.188	0.190	0.188	0.197	5,616,000	1,072,100	0.1909	0.190	0.188	0.190	0.188	0.197	5,616,000	0.1909	0.00%
2024-03-11	0	0.190	0.190	0.191	0.187	0.197	2,780,000	523,596	0.1883	0.190	0.190	0.191	0.187	0.197	2,780,000	0.1883	0.00%
2024-03-08	0	0.190	0.190	0.191	0.185	0.198	5,092,000	957,096	0.1880	0.190	0.190	0.191	0.185	0.198	5,092,000	0.1880	-1.55%
2024-03-07	0	0.193	0.190	0.193	0.189	0.199	7,060,000	1,348,932	0.1911	0.193	0.190	0.193	0.189	0.199	7,060,000	0.1911	-0.52%
2024-03-06	0	0.194	0.190	0.194	0.185	0.196	1,584,000	297,120	0.1876	0.194	0.190	0.194	0.185	0.196	1,584,000	0.1876	3.74%
2024-03-05	0	0.187	0.187	0.191	0.182	0.200	7,412,000	1,398,280	0.1887	0.187	0.187	0.191	0.182	0.200	7,412,000	0.1887	-6.03%
2024-03-04	0	0.199	0.193	0.199	0.190	0.203	4,660,000	898,768	0.1929	0.199	0.193	0.199	0.190	0.203	4,660,000	0.1929	0.51%
2024-03-01	0	0.198	0.191	0.198	0.188	0.200	7,448,000	1,440,228	0.1934	0.198	0.191	0.198	0.188	0.200	7,448,000	0.1934	2.59%
2024-02-29	0	0.193	0.193	0.199	0.187	0.203	5,224,000	1,020,020	0.1953	0.193	0.193	0.199	0.187	0.203	5,224,000	0.1953	0.52%
2024-02-28	0	0.192	0.186	0.192	0.185	0.203	19,520,000	3,724,568	0.1908	0.192	0.186	0.192	0.185	0.203	19,520,000	0.1908	-4.95%
2024-02-27	0	0.202	0.200	0.202	0.174	0.215	84,444,305	16,060,715	0.1902	0.202	0.200	0.202	0.174	0.215	84,444,305	0.1902	14.12%
2024-02-26	0	0.177	0.175	0.177	0.172	0.182	13,308,000	2,342,848	0.1760	0.177	0.175	0.177	0.172	0.182	13,308,000	0.1760	-1.12%
2024-02-23	0	0.179	0.173	0.179	0.172	0.179	2,756,000	483,984	0.1756	0.179	0.173	0.179	0.172	0.179	2,756,000	0.1756	0.56%
2024-02-22	0	0.178	0.172	0.178	0.165	0.179	1,380,000	239,232	0.1734	0.178	0.172	0.178	0.165	0.179	1,380,000	0.1734	1.71%
2024-02-21	0	0.175	0.174	0.175	0.169	0.180	5,304,000	919,868	0.1734	0.175	0.174	0.175	0.169	0.180	5,304,000	0.1734	0.00%
2024-02-20	0	0.175	0.172	0.175	0.172	0.184	10,576,000	1,859,780	0.1758	0.175	0.172	0.175	0.172	0.184	10,576,000	0.1758	-4.89%
2024-02-19	0	0.184	0.183	0.184	0.175	0.190	1,652,000	299,604	0.1814	0.184	0.183	0.184	0.175	0.190	1,652,000	0.1814	-2.13%
2024-02-16	0	0.188	0.182	0.188	0.178	0.189	1,300,000	241,236	0.1856	0.188	0.182	0.188	0.178	0.189	1,300,000	0.1856	3.30%
2024-02-15	0	0.182	0.175	0.182	0.175	0.182	432,000	76,988	0.1782	0.182	0.175	0.182	0.175	0.182	432,000	0.1782	-0.55%
2024-02-14	0	0.183	0.178	0.183	0.168	0.188	4,261,895	737,942	0.1731	0.183	0.178	0.183	0.168	0.188	4,261,895	0.1731	1.67%
2024-02-09	0	0.180	0.180	0.186	0.180	0.186	117,895	21,473	0.1821	0.180	0.180	0.186	0.180	0.186	117,895	0.1821	-2.70%
2024-02-08	0	0.185	0.179	0.185	0.178	0.186	2,404,000	438,552	0.1824	0.185	0.179	0.185	0.178	0.186	2,404,000	0.1824	-0.54%
2024-02-07	0	0.186	0.182	0.186	0.182	0.188	1,148,000	213,704	0.1862	0.186	0.182	0.186	0.182	0.188	1,148,000	0.1862	-1.59%
2024-02-06	0	0.189	0.184	0.189	0.187	0.191	1,320,000	248,288	0.1881	0.189	0.184	0.189	0.187	0.191	1,320,000	0.1881	-0.53%
2024-02-05	0	0.190	0.186	0.189	0.185	0.192	2,272,000	430,712	0.1896	0.190	0.186	0.189	0.185	0.192	2,272,000	0.1896	-0.52%
2024-02-02	0	0.191	0.188	0.191	0.178	0.193	7,344,000	1,360,872	0.1853	0.191	0.188	0.191	0.178	0.193	7,344,000	0.1853	1.06%
2024-02-01	0	0.189	0.183	0.189	0.179	0.195	16,036,000	2,956,376	0.1844	0.189	0.183	0.189	0.179	0.195	16,036,000	0.1844	0.53%
2024-01-31	0	0.188	0.182	0.188	0.182	0.200	9,276,000	1,732,780	0.1868	0.188	0.182	0.188	0.182	0.200	9,276,000	0.1868	2.17%
2024-01-30	0	0.184	0.177	0.184	0.174	0.187	13,428,000	2,429,620	0.1809	0.184	0.177	0.184	0.174	0.187	13,428,000	0.1809	2.22%
2024-01-29	0	0.180	0.180	0.181	0.179	0.203	14,972,000	2,788,864	0.1863	0.180	0.180	0.181	0.179	0.203	14,972,000	0.1863	-6.74%
2024-01-26	0	0.193	0.192	0.193	0.168	0.196	35,468,000	6,553,172	0.1848	0.193	0.192	0.193	0.168	0.196	35,468,000	0.1848	15.57%
2024-01-25	0	0.167	0.166	0.167	0.152	0.183	30,051,345	4,873,419	0.1622	0.167	0.166	0.167	0.152	0.183	30,051,345	0.1622	-7.22%
2024-01-24	0	0.180	0.170	0.180	0.164	0.187	8,868,000	1,516,968	0.1711	0.180	0.170	0.180	0.164	0.187	8,868,000	0.1711	-0.55%
2024-01-23	0	0.181	0.178	0.181	0.178	0.184	876,000	158,500	0.1809	0.181	0.178	0.181	0.178	0.184	876,000	0.1809	-2.16%
2024-01-22	0	0.185	0.176	0.185	0.168	0.190	7,858,000	1,405,846	0.1789	0.185	0.176	0.185	0.168	0.190	7,858,000	0.1789	0.54%
2024-01-19	0	0.184	0.179	0.184	0.160	0.184	20,270,000	3,506,568	0.1730	0.184	0.179	0.184	0.160	0.184	20,270,000	0.1730	10.18%
2024-01-18	0	0.167	0.167	0.170	0.167	0.189	5,628,000	969,628	0.1723	0.167	0.167	0.170	0.167	0.189	5,628,000	0.1723	-6.18%
2024-01-17	0	0.178	0.178	0.180	0.170	0.197	3,340,000	603,268	0.1806	0.178	0.178	0.180	0.170	0.197	3,340,000	0.1806	-3.78%
2024-01-16	0	0.185	0.185	0.191	0.185	0.197	5,205,220	997,067	0.1916	0.185	0.185	0.191	0.185	0.197	5,205,220	0.1916	0.00%
2024-01-15	0	0.185	0.185	0.187	0.185	0.205	4,492,000	858,352	0.1911	0.185	0.185	0.187	0.185	0.205	4,492,000	0.1911	0.54%
2024-01-12	0	0.184	0.183	0.184	0.181	0.190	2,668,000	496,304	0.1860	0.184	0.183	0.184	0.181	0.190	2,668,000	0.1860	-2.65%
2024-01-11	0	0.189	0.188	0.189	0.185	0.197	2,280,000	434,100	0.1904	0.189	0.188	0.189	0.185	0.197	2,280,000	0.1904	2.16%
2024-01-10	0	0.185	0.184	0.185	0.185	0.198	5,664,000	1,072,644	0.1894	0.185	0.184	0.185	0.185	0.198	5,664,000	0.1894	-4.64%
2024-01-09	0	0.194	0.190	0.194	0.186	0.205	7,616,000	1,470,164	0.1930	0.194	0.190	0.194	0.186	0.205	7,616,000	0.1930	0.00%
2024-01-08	0	0.194	0.193	0.194	0.194	0.218	18,775,345	3,825,384	0.2037	0.194	0.193	0.194	0.194	0.218	18,775,345	0.2037	-9.35%
2024-01-05	0	0.214	0.214	0.219	0.214	0.220	2,604,000	561,152	0.2155	0.214	0.214	0.219	0.214	0.220	2,604,000	0.2155	-0.47%
2024-01-04	0	0.215	0.215	0.217	0.210	0.218	5,140,000	1,102,968	0.2146	0.215	0.215	0.217	0.210	0.218	5,140,000	0.2146	-0.46%
2024-01-03	0	0.216	0.214	0.216	0.214	0.224	3,732,000	813,120	0.2179	0.216	0.214	0.216	0.214	0.224	3,732,000	0.2179	-1.37%
2024-01-02	0	0.219	0.215	0.218	0.205	0.221	9,524,000	2,057,576	0.2160	0.219	0.215	0.218	0.205	0.221	9,524,000	0.2160	6.83%
2023-12-29	0	0.205	0.201	0.205	0.199	0.208	7,396,000	1,497,776	0.2025	0.205	0.201	0.205	0.199	0.208	7,396,000	0.2025	0.00%
2023-12-28	0	0.205	0.202	0.205	0.195	0.214	10,820,000	2,172,076	0.2007	0.205	0.202	0.205	0.195	0.214	10,820,000	0.2007	1.49%
2023-12-27	0	0.202	0.202	0.203	0.202	0.220	8,500,000	1,736,516	0.2043	0.202	0.202	0.203	0.202	0.220	8,500,000	0.2043	-7.34%
2023-12-22	0	0.218	0.214	0.218	0.199	0.218	17,052,000	3,524,000	0.2067	0.218	0.214	0.218	0.199	0.218	17,052,000	0.2067	6.34%
2023-12-21	0	0.205	0.201	0.205	0.202	0.218	22,884,000	4,734,136	0.2069	0.205	0.201	0.205	0.202	0.218	22,884,000	0.2069	-6.82%
2023-12-20	0	0.220	0.220	0.221	0.206	0.226	14,060,000	3,075,168	0.2187	0.220	0.220	0.221	0.206	0.226	14,060,000	0.2187	0.46%
2023-12-19	0	0.219	0.212	0.219	0.209	0.230	13,168,000	2,854,596	0.2168	0.219	0.212	0.219	0.209	0.230	13,168,000	0.2168	0.92%
2023-12-18	0	0.217	0.212	0.217	0.206	0.229	24,048,000	5,268,524	0.2191	0.217	0.212	0.217	0.206	0.229	24,048,000	0.2191	-5.24%
2023-12-15	0	0.229	0.221	0.229	0.218	0.232	13,900,000	3,130,256	0.2252	0.229	0.221	0.229	0.218	0.232	13,900,000	0.2252	-0.43%
2023-12-14	0	0.230	0.230	0.231	0.200	0.231	24,786,000	5,487,842	0.2214	0.230	0.230	0.231	0.200	0.231	24,786,000	0.2214	14.43%
2023-12-13	0	0.201	0.201	0.206	0.196	0.216	14,100,000	2,906,132	0.2061	0.201	0.201	0.206	0.196	0.216	14,100,000	0.2061	0.50%
2023-12-12	0	0.200	0.195	0.200	0.191	0.216	20,292,000	4,022,636	0.1982	0.200	0.195	0.200	0.191	0.216	20,292,000	0.1982	-3.85%
2023-12-11	0	0.208	0.208	0.210	0.208	0.227	23,224,000	4,975,848	0.2143	0.208	0.208	0.210	0.208	0.227	23,224,000	0.2143	-7.96%
2023-12-08	0	0.226	0.226	0.227	0.213	0.232	22,988,000	5,127,924	0.2231	0.226	0.226	0.227	0.213	0.232	22,988,000	0.2231	-2.59%
2023-12-07	0	0.232	0.222	0.232	0.212	0.232	20,460,000	4,449,480	0.2175	0.232	0.222	0.232	0.212	0.232	20,460,000	0.2175	2.20%
2023-12-06	0	0.227	0.227	0.228	0.200	0.227	13,588,000	2,960,100	0.2178	0.227	0.227	0.228	0.200	0.227	13,588,000	0.2178	9.13%
2023-12-05	0	0.208	0.208	0.211	0.204	0.230	30,072,000	6,407,020	0.2131	0.208	0.208	0.211	0.204	0.230	30,072,000	0.2131	-9.57%
2023-12-04	0	0.230	0.230	0.231	0.230	0.248	16,956,000	4,044,428	0.2385	0.230	0.230	0.231	0.230	0.248	16,956,000	0.2385	-6.88%
2023-12-01	0	0.247	0.242	0.247	0.235	0.250	8,876,000	2,161,276	0.2435	0.247	0.242	0.247	0.235	0.250	8,876,000	0.2435	0.41%
2023-11-30	0	0.246	0.241	0.246	0.235	0.255	22,124,000	5,307,912	0.2399	0.246	0.241	0.246	0.235	0.255	22,124,000	0.2399	-1.20%
2023-11-29	0	0.249	0.249	0.250	0.243	0.260	20,828,000	5,183,156	0.2489	0.249	0.249	0.250	0.243	0.260	20,828,000	0.2489	-6.04%
2023-11-28	0	0.265	0.265	0.270	0.260	0.270	4,832,000	1,281,560	0.2652	0.265	0.265	0.270	0.260	0.270	4,832,000	0.2652	-1.85%
2023-11-27	0	0.270	0.265	0.270	0.260	0.280	11,624,000	3,097,040	0.2664	0.270	0.265	0.270	0.260	0.280	11,624,000	0.2664	-5.26%
2023-11-24	0	0.285	0.275	0.285	0.275	0.290	15,972,000	4,535,420	0.2840	0.285	0.275	0.285	0.275	0.290	15,972,000	0.2840	-3.39%
2023-11-23	0	0.295	0.285	0.295	0.280	0.300	5,136,000	1,491,280	0.2904	0.295	0.285	0.295	0.280	0.300	5,136,000	0.2904	-1.67%
2023-11-22	0	0.300	0.290	0.300	0.270	0.305	35,176,000	10,215,240	0.2904	0.300	0.290	0.300	0.270	0.305	35,176,000	0.2904	11.11%
2023-11-21	0	0.270	0.260	0.270	0.244	0.280	40,150,000	10,300,504	0.2566	0.270	0.260	0.270	0.244	0.280	40,150,000	0.2566	-3.57%
2023-11-20	0	0.280	0.270	0.280	0.270	0.320	32,944,000	9,643,620	0.2927	0.280	0.270	0.280	0.270	0.320	32,944,000	0.2927	-11.11%
2023-11-17	0	0.315	0.305	0.315	0.305	0.335	34,548,000	10,835,280	0.3136	0.315	0.305	0.315	0.305	0.335	34,548,000	0.3136	0.00%
2023-11-16	0	0.315	0.310	0.315	0.305	0.320	23,284,000	7,282,740	0.3128	0.315	0.310	0.315	0.305	0.320	23,284,000	0.3128	0.00%
2023-11-15	0	0.315	0.310	0.315	0.300	0.325	20,660,915	6,491,360	0.3142	0.315	0.310	0.315	0.300	0.325	20,660,915	0.3142	1.61%
2023-11-14	0	0.310	0.310	0.315	0.285	0.320	28,004,000	8,488,640	0.3031	0.310	0.310	0.315	0.285	0.320	28,004,000	0.3031	6.90%
2023-11-13	0	0.290	0.290	0.295	0.290	0.300	9,800,000	2,878,160	0.2937	0.290	0.290	0.295	0.290	0.300	9,800,000	0.2937	0.00%
2023-11-10	0	0.290	0.290	0.295	0.285	0.300	9,939,625	2,887,898	0.2905	0.290	0.290	0.295	0.285	0.300	9,939,625	0.2905	-3.33%
2023-11-09	0	0.300	0.295	0.300	0.290	0.325	23,720,000	7,182,960	0.3028	0.300	0.295	0.300	0.290	0.325	23,720,000	0.3028	0.00%
2023-11-08	0	0.300	0.290	0.295	0.270	0.305	30,000,000	8,716,340	0.2905	0.300	0.290	0.295	0.270	0.305	30,000,000	0.2905	5.26%
2023-11-07	0	0.285	0.280	0.285	0.265	0.345	82,588,000	24,879,760	0.3013	0.285	0.280	0.285	0.265	0.345	82,588,000	0.3013	-12.31%
2023-11-06	0	0.325	0.320	0.325	0.255	0.325	92,040,000	27,579,980	0.2997	0.325	0.320	0.325	0.255	0.325	92,040,000	0.2997	27.45%
2023-11-03	0	0.255	0.255	0.260	0.248	0.265	20,376,000	5,257,424	0.2580	0.255	0.255	0.260	0.248	0.265	20,376,000	0.2580	2.41%
2023-11-02	0	0.249	0.249	0.250	0.245	0.260	20,812,000	5,226,156	0.2511	0.249	0.249	0.250	0.245	0.260	20,812,000	0.2511	-2.35%
2023-11-01	0	0.255	0.250	0.255	0.238	0.260	26,968,000	6,723,604	0.2493	0.255	0.250	0.255	0.238	0.260	26,968,000	0.2493	2.00%
2023-10-31	0	0.250	0.250	0.255	0.240	0.260	26,560,000	6,593,840	0.2483	0.250	0.250	0.255	0.240	0.260	26,560,000	0.2483	0.81%
2023-10-30	0	0.248	0.248	0.249	0.224	0.255	49,980,000	12,098,936	0.2421	0.248	0.248	0.249	0.224	0.255	49,980,000	0.2421	3.33%
2023-10-27	0	0.240	0.240	0.241	0.235	0.245	23,796,000	5,683,412	0.2388	0.240	0.240	0.241	0.235	0.245	23,796,000	0.2388	-2.04%
2023-10-26	0	0.245	0.240	0.245	0.230	0.255	26,792,000	6,513,072	0.2431	0.245	0.240	0.245	0.230	0.255	26,792,000	0.2431	3.81%
2023-10-25	0	0.236	0.236	0.238	0.225	0.239	25,151,640	5,861,707	0.2331	0.236	0.236	0.238	0.225	0.239	25,151,640	0.2331	0.00%
2023-10-24	0	0.236	0.229	0.236	0.207	0.247	72,432,000	16,768,268	0.2315	0.236	0.229	0.236	0.207	0.247	72,432,000	0.2315	1.72%
2023-10-20	0	0.232	0.230	0.232	0.181	0.233	97,860,000	20,713,396	0.2117	0.232	0.230	0.232	0.181	0.233	97,860,000	0.2117	28.18%
2023-10-19	0	0.181	0.181	0.182	0.177	0.212	54,692,000	10,221,132	0.1869	0.181	0.181	0.182	0.177	0.212	54,692,000	0.1869	-11.71%
2023-10-18	0	0.205	0.204	0.205	0.173	0.241	173,880,860	34,731,164	0.1997	0.205	0.204	0.205	0.173	0.241	173,880,860	0.1997	-12.02%
2023-10-17	0	0.233	0.233	0.238	0.206	0.340	276,616,000	69,005,580	0.2495	0.233	0.233	0.238	0.206	0.340	276,616,000	0.2495	-22.33%
2023-10-16	0	0.300	0.295	0.300	0.200	0.300	184,516,000	47,897,352	0.2596	0.300	0.295	0.300	0.200	0.300	184,516,000	0.2596	57.07%
2023-10-13	0	0.191	0.191	0.192	0.148	0.208	126,260,000	23,355,960	0.1850	0.191	0.191	0.192	0.148	0.208	126,260,000	0.1850	27.33%
2023-10-12	0	0.150	0.149	0.150	0.126	0.155	88,864,000	12,897,968	0.1451	0.150	0.149	0.150	0.126	0.155	88,864,000	0.1451	20.00%
2023-10-11	0	0.125	0.124	0.125	0.116	0.125	50,176,000	6,085,164	0.1213	0.125	0.124	0.125	0.116	0.125	50,176,000	0.1213	5.93%
2023-10-10	0	0.118	0.117	0.118	0.108	0.118	53,944,000	6,134,048	0.1137	0.118	0.117	0.118	0.108	0.118	53,944,000	0.1137	11.32%
2023-10-09	0	0.106	0.105	0.106	0.066	0.108	61,324,000	6,078,092	0.0991	0.106	0.105	0.106	0.066	0.108	61,324,000	0.0991	3.92%
2023-10-06	0	0.102	0.102	0.105	0.102	0.113	50,348,200	5,489,705	0.1090	0.102	0.102	0.105	0.102	0.113	50,348,200	0.1090	-3.77%
2023-10-05	0	0.106	0.106	0.107	0.101	0.110	149,420,000	15,961,892	0.1068	0.106	0.106	0.107	0.101	0.110	149,420,000	0.1068	6.00%
2023-10-04	0	0.100	0.098	0.099	0.091	0.105	145,064,000	14,164,796	0.0976	0.100	0.098	0.099	0.091	0.105	145,064,000	0.0976	2.04%
2023-10-03	0	0.098	0.096	0.098	0.090	0.100	116,747,875	11,170,113	0.0957	0.098	0.096	0.098	0.090	0.100	116,747,875	0.0957	6.52%
2023-09-29	0	0.092	0.091	0.092	0.080	0.092	44,728,000	3,926,104	0.0878	0.092	0.091	0.092	0.080	0.092	44,728,000	0.0878	9.52%
2023-09-28	0	0.084	0.084	0.085	0.077	0.085	64,932,160	5,291,312	0.0815	0.084	0.084	0.085	0.077	0.085	64,932,160	0.0815	6.33%
2023-09-27	0	0.079	0.079	0.080	0.073	0.081	68,268,000	5,310,708	0.0778	0.079	0.079	0.080	0.073	0.081	68,268,000	0.0778	1.28%
2023-09-26	0	0.078	0.078	0.079	0.072	0.080	69,396,000	5,343,200	0.0770	0.078	0.078	0.079	0.072	0.080	69,396,000	0.0770	-1.27%
2023-09-25	0	0.079	0.079	0.080	0.075	0.084	36,664,000	2,963,536	0.0808	0.079	0.079	0.080	0.075	0.084	36,664,000	0.0808	1.28%
2023-09-22	0	0.078	0.076	0.078	0.072	0.079	41,696,000	3,170,292	0.0760	0.078	0.076	0.078	0.072	0.079	41,696,000	0.0760	5.41%
2023-09-21	0	0.074	0.072	0.074	0.067	0.074	34,700,000	2,486,700	0.0717	0.074	0.072	0.074	0.067	0.074	34,700,000	0.0717	7.25%
2023-09-20	0	0.069	0.068	0.069	0.068	0.075	43,712,000	3,077,052	0.0704	0.069	0.068	0.069	0.068	0.075	43,712,000	0.0704	0.00%
2023-09-19	0	0.069	0.065	0.066	0.061	0.070	27,208,000	1,766,940	0.0649	0.069	0.065	0.066	0.061	0.070	27,208,000	0.0649	11.29%
2023-09-18	0	0.062	0.062	0.064	0.062	0.064	592,000	37,632	0.0636	0.062	0.062	0.064	0.062	0.064	592,000	0.0636	-3.13%
2023-09-15	0	0.064	0.060	0.061	0.058	0.065	29,601,220	1,870,961	0.0632	0.064	0.060	0.061	0.058	0.065	29,601,220	0.0632	6.67%
2023-09-14	0	0.060	0.060	0.062	0.054	0.064	26,160,000	1,543,944	0.0590	0.060	0.060	0.062	0.054	0.064	26,160,000	0.0590	7.14%
2023-09-13	0	0.056	0.055	0.056	0.050	0.057	18,288,000	973,396	0.0532	0.056	0.055	0.056	0.050	0.057	18,288,000	0.0532	14.29%
2023-09-12	0	0.049	0.048	0.049	0.048	0.051	13,600,000	669,016	0.0492	0.049	0.048	0.049	0.048	0.051	13,600,000	0.0492	-3.92%
2023-09-11	0	0.051	0.049	0.051	0.050	0.052	9,252,000	467,968	0.0506	0.051	0.049	0.051	0.050	0.052	9,252,000	0.0506	-1.92%
2023-09-07	0	0.052	0.051	0.052	0.050	0.053	12,680,000	655,032	0.0517	0.052	0.051	0.052	0.050	0.053	12,680,000	0.0517	-1.89%
2023-09-06	0	0.053	0.053	0.054	0.052	0.053	1,924,000	100,624	0.0523	0.053	0.053	0.054	0.052	0.053	1,924,000	0.0523	0.00%
2023-09-05	0	0.053	0.052	0.053	0.052	0.056	10,512,000	566,224	0.0539	0.053	0.052	0.053	0.052	0.056	10,512,000	0.0539	1.92%
2023-09-04	0	0.052	0.052	0.054	0.052	0.054	2,752,000	146,128	0.0531	0.052	0.052	0.054	0.052	0.054	2,752,000	0.0531	-3.70%
2023-08-31	0	0.054	0.052	0.054	0.052	0.054	5,484,000	294,252	0.0537	0.054	0.052	0.054	0.052	0.054	5,484,000	0.0537	0.00%
2023-08-30	0	0.054	0.053	0.054	0.053	0.055	29,568,000	1,600,956	0.0541	0.054	0.053	0.054	0.053	0.055	29,568,000	0.0541	-5.26%
2023-08-29	0	0.057	0.055	0.057	0.052	0.057	13,084,915	707,991	0.0541	0.057	0.055	0.057	0.052	0.057	13,084,915	0.0541	5.56%
2023-08-28	0	0.054	0.053	0.054	0.053	0.061	32,524,000	1,780,860	0.0548	0.054	0.053	0.054	0.053	0.061	32,524,000	0.0548	-5.26%
2023-08-25	0	0.057	0.056	0.058	0.056	0.060	6,072,000	355,476	0.0585	0.057	0.056	0.058	0.056	0.060	6,072,000	0.0585	-1.72%
2023-08-24	0	0.058	0.058	0.060	0.057	0.064	11,984,000	728,968	0.0608	0.058	0.058	0.060	0.057	0.064	11,984,000	0.0608	-1.69%
2023-08-23	0	0.059	0.058	0.059	0.057	0.060	7,520,000	442,216	0.0588	0.059	0.058	0.059	0.057	0.060	7,520,000	0.0588	0.00%
2023-08-22	0	0.059	0.058	0.060	0.059	0.062	6,508,305	396,736	0.0610	0.059	0.058	0.060	0.059	0.062	6,508,305	0.0610	-3.28%
2023-08-21	0	0.061	0.061	0.062	0.058	0.065	33,488,000	2,044,308	0.0610	0.061	0.061	0.062	0.058	0.065	33,488,000	0.0610	5.17%
2023-08-18	0	0.058	0.055	0.059	0.055	0.064	20,540,000	1,205,680	0.0587	0.058	0.055	0.059	0.055	0.064	20,540,000	0.0587	1.75%
2023-08-17	0	0.057	0.056	0.057	0.056	0.057	1,912,000	108,636	0.0568	0.057	0.056	0.057	0.056	0.057	1,912,000	0.0568	0.00%
2023-08-16	0	0.057	0.055	0.057	0.050	0.058	50,652,000	2,738,640	0.0541	0.057	0.055	0.057	0.050	0.058	50,652,000	0.0541	7.55%
2023-08-15	0	0.053	0.051	0.053	0.052	0.055	13,956,000	737,452	0.0528	0.053	0.051	0.053	0.052	0.055	13,956,000	0.0528	-1.85%
2023-08-14	0	0.054	0.054	0.056	0.052	0.057	87,024,000	4,668,492	0.0536	0.054	0.054	0.056	0.052	0.057	87,024,000	0.0536	-6.90%
2023-08-11	0	0.058	0.057	0.058	0.051	0.059	29,436,000	1,561,804	0.0531	0.058	0.057	0.058	0.051	0.059	29,436,000	0.0531	13.73%
2023-08-10	0	0.051	0.049	0.051	0.047	0.051	50,984,000	2,488,544	0.0488	0.051	0.049	0.051	0.047	0.051	50,984,000	0.0488	2.00%
2023-08-09	0	0.050	0.049	0.050	0.048	0.051	19,316,000	952,788	0.0493	0.050	0.049	0.050	0.048	0.051	19,316,000	0.0493	0.00%
2023-08-08	0	0.050	0.049	0.050	0.048	0.053	33,288,000	1,676,916	0.0504	0.050	0.049	0.050	0.048	0.053	33,288,000	0.0504	0.00%
2023-08-07	0	0.050	0.050	0.051	0.050	0.052	38,992,000	1,988,284	0.0510	0.050	0.050	0.051	0.050	0.052	38,992,000	0.0510	-1.96%
2023-08-04	0	0.051	0.051	0.053	0.050	0.055	26,248,000	1,352,476	0.0515	0.051	0.051	0.053	0.050	0.055	26,248,000	0.0515	-1.92%
2023-08-03	0	0.052	0.051	0.052	0.051	0.054	14,368,000	748,000	0.0521	0.052	0.051	0.052	0.051	0.054	14,368,000	0.0521	-1.89%
2023-08-02	0	0.053	0.052	0.054	0.051	0.056	18,112,000	952,364	0.0526	0.053	0.052	0.054	0.051	0.056	18,112,000	0.0526	1.92%
2023-08-01	0	0.052	0.051	0.052	0.051	0.056	29,180,000	1,540,532	0.0528	0.052	0.051	0.052	0.051	0.056	29,180,000	0.0528	-3.70%
2023-07-31	0	0.054	0.054	0.056	0.050	0.057	29,480,000	1,589,708	0.0539	0.054	0.054	0.056	0.050	0.057	29,480,000	0.0539	3.85%
2023-07-28	0	0.052	0.052	0.053	0.051	0.055	37,564,000	1,963,652	0.0523	0.052	0.052	0.053	0.051	0.055	37,564,000	0.0523	1.96%
2023-07-27	0	0.051	0.050	0.051	0.050	0.060	35,952,000	1,922,268	0.0535	0.051	0.050	0.051	0.050	0.060	35,952,000	0.0535	-12.07%
2023-07-26	0	0.058	0.057	0.058	0.056	0.070	66,920,000	4,054,916	0.0606	0.058	0.057	0.058	0.056	0.070	66,920,000	0.0606	-9.38%
2023-07-25	0	0.064	0.064	0.065	0.061	0.070	59,194,500	3,811,433	0.0644	0.064	0.064	0.065	0.061	0.070	59,194,500	0.0644	-1.54%
2023-07-24	0	0.065	0.063	0.065	0.055	0.065	43,072,000	2,530,216	0.0587	0.065	0.063	0.065	0.055	0.065	43,072,000	0.0587	1.56%
2023-07-21	0	0.064	0.064	0.066	0.064	0.071	17,872,000	1,212,740	0.0679	0.064	0.064	0.066	0.064	0.071	17,872,000	0.0679	-9.86%
2023-07-20	0	0.071	0.070	0.071	0.065	0.075	41,332,000	2,859,100	0.0692	0.071	0.070	0.071	0.065	0.075	41,332,000	0.0692	0.00%
2023-07-19	0	0.071	0.069	0.071	0.068	0.072	34,384,000	2,415,028	0.0702	0.071	0.069	0.071	0.068	0.072	34,384,000	0.0702	0.00%
2023-07-18	0	0.071	0.071	0.072	0.071	0.074	27,359,582	1,968,103	0.0719	0.071	0.071	0.072	0.071	0.074	27,359,582	0.0719	-6.58%
2023-07-14	0	0.076	0.073	0.076	0.073	0.076	5,728,000	428,004	0.0747	0.076	0.073	0.076	0.073	0.076	5,728,000	0.0747	-1.30%
2023-07-13	0	0.077	0.073	0.077	0.071	0.079	13,764,000	1,036,508	0.0753	0.077	0.073	0.077	0.071	0.079	13,764,000	0.0753	6.94%
2023-07-12	0	0.072	0.071	0.076	0.072	0.080	40,616,000	3,070,944	0.0756	0.072	0.071	0.076	0.072	0.080	40,616,000	0.0756	-5.26%
2023-07-11	0	0.076	0.076	0.079	0.076	0.079	16,984,000	1,307,932	0.0770	0.076	0.076	0.079	0.076	0.079	16,984,000	0.0770	-3.80%
2023-07-10	0	0.079	0.079	0.082	0.079	0.090	14,484,000	1,189,284	0.0821	0.079	0.079	0.082	0.079	0.090	14,484,000	0.0821	-1.25%
2023-07-07	0	0.080	0.078	0.080	0.077	0.080	47,436,000	3,697,548	0.0779	0.080	0.078	0.080	0.077	0.080	47,436,000	0.0779	2.56%
2023-07-06	0	0.078	0.078	0.081	0.077	0.080	4,544,000	355,096	0.0781	0.078	0.078	0.081	0.077	0.080	4,544,000	0.0781	0.00%
2023-07-05	0	0.078	0.078	0.079	0.075	0.082	6,020,000	473,144	0.0786	0.078	0.078	0.079	0.075	0.082	6,020,000	0.0786	-1.27%
2023-07-04	0	0.079	0.076	0.079	0.076	0.080	4,672,000	361,224	0.0773	0.079	0.076	0.079	0.076	0.080	4,672,000	0.0773	-2.47%
2023-07-03	0	0.081	0.077	0.081	0.074	0.081	4,616,000	355,772	0.0771	0.081	0.077	0.081	0.074	0.081	4,616,000	0.0771	3.85%
2023-06-30	0	0.078	0.076	0.078	0.075	0.081	10,576,000	814,984	0.0771	0.078	0.076	0.078	0.075	0.081	10,576,000	0.0771	-3.70%
2023-06-29	0	0.081	0.080	0.081	0.070	0.094	24,568,000	2,000,796	0.0814	0.081	0.080	0.081	0.070	0.094	24,568,000	0.0814	-10.00%
2023-06-28	0	0.090	0.089	0.090	0.086	0.098	26,808,000	2,442,476	0.0911	0.090	0.089	0.090	0.086	0.098	26,808,000	0.0911	1.12%
2023-06-27	0	0.089	0.087	0.090	0.081	0.089	12,724,000	1,076,728	0.0846	0.089	0.087	0.090	0.081	0.089	12,724,000	0.0846	8.54%
2023-06-26	0	0.082	0.082	0.086	0.078	0.086	9,000,000	745,856	0.0829	0.082	0.082	0.086	0.078	0.086	9,000,000	0.0829	-2.38%
2023-06-23	0	0.084	0.084	0.086	0.076	0.088	12,236,000	1,013,100	0.0828	0.084	0.084	0.086	0.076	0.088	12,236,000	0.0828	6.33%
2023-06-21	0	0.079	0.078	0.080	0.073	0.079	12,980,000	989,884	0.0763	0.079	0.078	0.080	0.073	0.079	12,980,000	0.0763	-2.47%
2023-06-20	0	0.081	0.081	0.083	0.076	0.094	35,860,000	3,014,024	0.0840	0.081	0.081	0.083	0.076	0.094	35,860,000	0.0840	-11.96%
2023-06-19	0	0.092	0.090	0.092	0.077	0.092	35,788,000	3,034,704	0.0848	0.092	0.090	0.092	0.077	0.092	35,788,000	0.0848	22.67%
2023-06-16	0	0.075	0.075	0.077	0.067	0.079	13,784,000	1,034,324	0.0750	0.075	0.075	0.077	0.067	0.079	13,784,000	0.0750	7.14%
2023-06-15	0	0.070	0.070	0.072	0.065	0.072	19,356,000	1,348,720	0.0697	0.070	0.070	0.072	0.065	0.072	19,356,000	0.0697	4.48%
2023-06-14	0	0.067	0.067	0.070	0.065	0.069	3,516,000	236,532	0.0673	0.067	0.067	0.070	0.065	0.069	3,516,000	0.0673	1.52%
2023-06-13	0	0.066	0.066	0.068	0.064	0.067	2,400,000	156,720	0.0653	0.066	0.066	0.068	0.064	0.067	2,400,000	0.0653	3.12%
2023-06-12	0	0.064	0.064	0.069	0.063	0.068	7,688,000	495,316	0.0644	0.064	0.064	0.069	0.063	0.068	7,688,000	0.0644	-1.54%
2023-06-09	0	0.065	0.065	0.069	0.062	0.070	2,896,000	199,200	0.0688	0.065	0.065	0.069	0.062	0.070	2,896,000	0.0688	-1.52%
2023-06-08	0	0.066	0.066	0.069	0.060	0.066	2,976,000	189,612	0.0637	0.066	0.066	0.069	0.060	0.066	2,976,000	0.0637	4.76%
2023-06-07	0	0.063	0.063	0.064	0.061	0.068	5,628,000	367,512	0.0653	0.063	0.063	0.064	0.061	0.068	5,628,000	0.0653	-4.55%
2023-06-06	0	0.066	0.066	0.070	0.066	0.070	1,216,000	81,872	0.0673	0.066	0.066	0.070	0.066	0.070	1,216,000	0.0673	-2.94%
2023-06-05	0	0.068	0.068	0.070	0.065	0.070	2,772,000	184,556	0.0666	0.068	0.068	0.070	0.065	0.070	2,772,000	0.0666	4.62%
2023-06-02	0	0.065	0.064	0.065	0.065	0.071	4,096,000	275,036	0.0671	0.065	0.064	0.065	0.065	0.071	4,096,000	0.0671	-2.99%
2023-06-01	0	0.067	0.065	0.068	0.062	0.067	31,604,000	2,083,884	0.0659	0.067	0.065	0.068	0.062	0.067	31,604,000	0.0659	8.06%
2023-05-31	0	0.062	0.061	0.065	0.060	0.063	25,773,905	1,599,246	0.0620	0.062	0.061	0.065	0.060	0.063	25,773,905	0.0620	0.00%
2023-05-30	0	0.062	0.058	0.062	0.060	0.065	12,796,000	796,208	0.0622	0.062	0.058	0.062	0.060	0.065	12,796,000	0.0622	-3.13%
2023-05-29	0	0.064	0.062	0.064	0.059	0.064	13,044,805	805,984	0.0618	0.064	0.062	0.064	0.059	0.064	13,044,805	0.0618	3.23%
2023-05-25	0	0.062	0.061	0.062	0.061	0.066	13,456,000	843,340	0.0627	0.062	0.061	0.062	0.061	0.066	13,456,000	0.0627	-6.06%
2023-05-24	0	0.066	0.066	0.069	0.066	0.069	4,292,000	286,524	0.0668	0.066	0.066	0.069	0.066	0.069	4,292,000	0.0668	-4.35%
2023-05-23	0	0.069	0.068	0.069	0.068	0.072	8,632,000	597,292	0.0692	0.069	0.068	0.069	0.068	0.072	8,632,000	0.0692	1.47%
2023-05-22	0	0.068	0.068	0.070	0.068	0.073	16,716,000	1,170,040	0.0700	0.068	0.068	0.070	0.068	0.073	16,716,000	0.0700	1.49%
2023-05-19	0	0.067	0.066	0.067	0.063	0.068	13,152,915	865,021	0.0658	0.067	0.066	0.067	0.063	0.068	13,152,915	0.0658	0.00%
2023-05-18	0	0.067	0.066	0.067	0.066	0.072	14,816,000	1,024,476	0.0691	0.067	0.066	0.067	0.066	0.072	14,816,000	0.0691	-4.29%
2023-05-17	0	0.070	0.070	0.071	0.059	0.071	31,008,000	2,105,472	0.0679	0.070	0.070	0.071	0.059	0.071	31,008,000	0.0679	20.69%
2023-05-16	0	0.058	0.058	0.059	0.056	0.059	3,056,000	177,496	0.0581	0.058	0.058	0.059	0.056	0.059	3,056,000	0.0581	-1.69%
2023-05-15	0	0.059	0.058	0.059	0.057	0.059	2,040,000	118,472	0.0581	0.059	0.058	0.059	0.057	0.059	2,040,000	0.0581	0.00%
2023-05-12	0	0.059	0.058	0.059	0.053	0.059	13,420,000	771,536	0.0575	0.059	0.058	0.059	0.053	0.059	13,420,000	0.0575	7.27%
2023-05-11	0	0.055	0.055	0.057	0.052	0.058	1,604,000	88,672	0.0553	0.055	0.055	0.057	0.052	0.058	1,604,000	0.0553	-1.79%
2023-05-10	0	0.056	0.056	0.057	0.056	0.059	1,096,915	62,242	0.0567	0.056	0.056	0.057	0.056	0.059	1,096,915	0.0567	0.00%
2023-05-09	0	0.056	0.056	0.057	0.054	0.058	6,052,000	342,832	0.0566	0.056	0.056	0.057	0.054	0.058	6,052,000	0.0566	0.00%
2023-05-08	0	0.056	0.056	0.057	0.050	0.058	8,668,000	474,888	0.0548	0.056	0.056	0.057	0.050	0.058	8,668,000	0.0548	12.00%
2023-05-05	0	0.050	0.049	0.050	0.049	0.053	1,720,000	86,464	0.0503	0.050	0.049	0.050	0.049	0.053	1,720,000	0.0503	2.04%
2023-05-04	0	0.049	0.049	0.051	0.049	0.051	1,428,000	72,212	0.0506	0.049	0.049	0.051	0.049	0.051	1,428,000	0.0506	-5.77%
2023-05-03	0	0.052	0.049	0.054	0.047	0.052	5,288,000	265,572	0.0502	0.052	0.049	0.054	0.047	0.052	5,288,000	0.0502	-3.70%
2023-05-02	0	0.054	0.051	0.054	0.046	0.054	4,928,000	235,380	0.0478	0.054	0.051	0.054	0.046	0.054	4,928,000	0.0478	12.50%
2023-04-28	0	0.048	0.047	0.048	0.043	0.048	3,432,000	160,472	0.0468	0.048	0.047	0.048	0.043	0.048	3,432,000	0.0468	11.63%
2023-04-27	0	0.043	0.043	0.045	0.042	0.047	2,428,100	106,388	0.0438	0.043	0.043	0.045	0.042	0.047	2,428,100	0.0438	-2.27%
2023-04-26	0	0.044	0.044	0.045	0.044	0.049	6,548,000	299,000	0.0457	0.044	0.044	0.045	0.044	0.049	6,548,000	0.0457	-10.20%
2023-04-25	0	0.049	0.047	0.049	0.040	0.051	3,308,000	163,700	0.0495	0.049	0.047	0.049	0.040	0.051	3,308,000	0.0495	-2.00%
2023-04-24	1	-	-	-	-	-	0	0	-	0.050	-	-	-	-	0	-	0.00%
2023-04-21	1	-	-	-	-	-	0	0	-	0.050	-	-	-	-	0	-	0.00%
2023-04-20	1	-	-	-	-	-	0	0	-	0.050	-	-	-	-	0	-	0.00%
2023-04-19	1	-	-	-	-	-	0	0	-	0.050	-	-	-	-	0	-	0.00%
2023-04-18	1	-	-	-	-	-	0	0	-	0.050	-	-	-	-	0	-	0.00%
2023-04-17	1	-	-	-	-	-	0	0	-	0.050	-	-	-	-	0	-	0.00%
2023-04-14	1	-	-	-	-	-	0	0	-	0.050	-	-	-	-	0	-	0.00%
2023-04-13	1	-	-	-	-	-	0	0	-	0.050	-	-	-	-	0	-	0.00%
2023-04-12	1	-	-	-	-	-	0	0	-	0.050	-	-	-	-	0	-	0.00%
2023-04-11	1	-	-	-	-	-	0	0	-	0.050	-	-	-	-	0	-	0.00%
2023-04-06	1	-	-	-	-	-	0	0	-	0.050	-	-	-	-	0	-	0.00%
2023-04-04	1	-	-	-	-	-	0	0	-	0.050	-	-	-	-	0	-	0.00%
2023-04-03	1	-	-	-	-	-	0	0	-	0.050	-	-	-	-	0	-	0.00%
2023-03-31	0	0.050	0.048	0.050	0.047	0.050	4,224,000	206,604	0.0489	0.050	0.048	0.050	0.047	0.050	4,224,000	0.0489	8.70%
2023-03-30	0	0.046	0.045	0.050	0.043	0.054	8,988,000	406,632	0.0452	0.046	0.045	0.050	0.043	0.054	8,988,000	0.0452	9.52%
2023-03-29	0	0.042	0.042	0.044	0.040	0.043	10,020,000	411,480	0.0411	0.042	0.042	0.044	0.040	0.043	10,020,000	0.0411	-2.33%
2023-03-28	0	0.043	0.043	0.044	0.043	0.047	5,480,000	247,500	0.0452	0.043	0.043	0.044	0.043	0.047	5,480,000	0.0452	-6.52%
2023-03-27	0	0.046	0.044	0.046	0.044	0.046	10,184,000	460,852	0.0453	0.046	0.044	0.046	0.044	0.046	10,184,000	0.0453	0.00%
2023-03-24	0	0.046	0.045	0.047	0.045	0.047	4,152,000	191,056	0.0460	0.046	0.045	0.047	0.045	0.047	4,152,000	0.0460	0.00%
2023-03-23	0	0.046	0.046	0.048	0.046	0.047	664,000	30,552	0.0460	0.046	0.046	0.048	0.046	0.047	664,000	0.0460	0.00%
2023-03-22	0	0.046	0.046	0.048	0.046	0.051	12,516,000	604,704	0.0483	0.046	0.046	0.048	0.046	0.051	12,516,000	0.0483	-8.00%
2023-03-21	0	0.050	0.046	0.050	0.044	0.051	4,400,000	208,180	0.0473	0.050	0.046	0.050	0.044	0.051	4,400,000	0.0473	8.70%
2023-03-20	0	0.046	0.044	0.046	0.044	0.048	15,180,000	693,788	0.0457	0.046	0.044	0.046	0.044	0.048	15,180,000	0.0457	-4.17%
2023-03-17	0	0.048	0.048	0.049	0.046	0.050	4,428,000	214,224	0.0484	0.048	0.048	0.049	0.046	0.050	4,428,000	0.0484	-4.00%
2023-03-16	0	0.050	0.048	0.050	0.048	0.051	5,204,000	260,560	0.0501	0.050	0.048	0.050	0.048	0.051	5,204,000	0.0501	2.04%
2023-03-15	0	0.049	0.048	0.049	0.048	0.051	5,180,000	254,348	0.0491	0.049	0.048	0.049	0.048	0.051	5,180,000	0.0491	-2.00%
2023-03-14	0	0.050	0.048	0.050	0.048	0.056	21,437,830	1,095,523	0.0511	0.050	0.048	0.050	0.048	0.056	21,437,830	0.0511	-10.71%
2023-03-13	0	0.056	0.054	0.056	0.054	0.060	7,876,000	434,060	0.0551	0.056	0.054	0.056	0.054	0.060	7,876,000	0.0551	-6.67%
2023-03-10	0	0.060	0.057	0.060	0.057	0.064	19,908,000	1,172,704	0.0589	0.060	0.057	0.060	0.057	0.064	19,908,000	0.0589	-1.64%
2023-03-09	0	0.061	0.061	0.063	0.060	0.065	20,896,000	1,272,836	0.0609	0.061	0.061	0.063	0.060	0.065	20,896,000	0.0609	-4.69%
2023-03-08	0	0.064	0.063	0.065	0.059	0.065	20,000,000	1,235,836	0.0618	0.064	0.063	0.065	0.059	0.065	20,000,000	0.0618	3.23%
2023-03-07	0	0.062	0.060	0.065	0.059	0.065	33,588,000	2,029,376	0.0604	0.062	0.060	0.065	0.059	0.065	33,588,000	0.0604	-1.59%
2023-03-06	0	0.063	0.060	0.063	0.053	0.063	42,984,000	2,558,612	0.0595	0.063	0.060	0.063	0.053	0.063	42,984,000	0.0595	21.15%
2023-03-03	0	0.052	0.052	0.056	0.052	0.055	10,440,000	556,480	0.0533	0.052	0.052	0.056	0.052	0.055	10,440,000	0.0533	-3.70%
2023-03-02	0	0.054	0.054	0.057	0.054	0.057	8,268,000	454,448	0.0550	0.054	0.054	0.057	0.054	0.057	8,268,000	0.0550	-1.82%
2023-03-01	0	0.055	0.054	0.055	0.054	0.055	516,000	28,376	0.0550	0.055	0.054	0.055	0.054	0.055	516,000	0.0550	-1.79%
2023-02-28	0	0.056	0.055	0.057	0.056	0.057	13,540,000	763,240	0.0564	0.056	0.055	0.057	0.056	0.057	13,540,000	0.0564	0.00%
2023-02-27	0	0.056	0.056	0.057	0.055	0.058	13,168,305	747,219	0.0567	0.056	0.056	0.057	0.055	0.058	13,168,305	0.0567	0.00%
2023-02-24	0	0.056	0.055	0.059	0.054	0.059	19,220,000	1,087,428	0.0566	0.056	0.055	0.059	0.054	0.059	19,220,000	0.0566	3.70%
2023-02-23	0	0.054	0.054	0.055	0.054	0.060	5,792,000	333,600	0.0576	0.054	0.054	0.055	0.054	0.060	5,792,000	0.0576	0.00%
2023-02-22	0	0.054	0.054	0.055	0.054	0.060	1,032,000	56,728	0.0550	0.054	0.054	0.055	0.054	0.060	1,032,000	0.0550	-3.57%
2023-02-21	0	0.056	0.056	0.059	0.055	0.057	612,000	34,348	0.0561	0.056	0.056	0.059	0.055	0.057	612,000	0.0561	-3.45%
2023-02-20	0	0.058	0.058	0.060	0.054	0.062	15,408,000	920,384	0.0597	0.058	0.058	0.060	0.054	0.062	15,408,000	0.0597	7.41%
2023-02-17	0	0.054	0.053	0.054	0.053	0.055	2,928,305	158,194	0.0540	0.054	0.053	0.054	0.053	0.055	2,928,305	0.0540	-1.82%
2023-02-16	0	0.055	0.053	0.056	0.053	0.055	1,672,000	88,880	0.0532	0.055	0.053	0.056	0.053	0.055	1,672,000	0.0532	1.85%
2023-02-15	0	0.054	0.053	0.054	0.052	0.057	5,712,000	307,752	0.0539	0.054	0.053	0.054	0.052	0.057	5,712,000	0.0539	1.89%
2023-02-14	0	0.053	0.053	0.054	0.050	0.060	9,080,000	490,400	0.0540	0.053	0.053	0.054	0.050	0.060	9,080,000	0.0540	-3.64%
2023-02-13	0	0.055	0.053	0.055	0.053	0.060	2,984,000	163,496	0.0548	0.055	0.053	0.055	0.053	0.060	2,984,000	0.0548	-3.51%
2023-02-10	0	0.057	0.055	0.057	0.049	0.060	16,008,000	873,064	0.0545	0.057	0.055	0.057	0.049	0.060	16,008,000	0.0545	18.75%
2023-02-09	0	0.048	0.048	0.050	0.046	0.050	10,088,000	489,548	0.0485	0.048	0.048	0.050	0.046	0.050	10,088,000	0.0485	-2.04%
2023-02-08	0	0.049	0.049	0.050	0.047	0.050	8,640,000	423,792	0.0491	0.049	0.049	0.050	0.047	0.050	8,640,000	0.0491	2.08%
2023-02-07	0	0.048	0.048	0.050	0.044	0.052	141,592,000	6,974,540	0.0493	0.048	0.048	0.050	0.044	0.052	141,592,000	0.0493	-7.69%
2023-02-06	0	0.052	0.052	0.054	0.047	0.061	40,264,000	2,031,084	0.0504	0.052	0.052	0.054	0.047	0.061	40,264,000	0.0504	-8.77%
2023-02-03	0	0.057	0.057	0.058	0.056	0.059	7,092,000	412,628	0.0582	0.057	0.057	0.058	0.056	0.059	7,092,000	0.0582	-5.00%
2023-02-02	0	0.060	0.060	0.061	0.060	0.064	9,276,000	572,944	0.0618	0.060	0.060	0.061	0.060	0.064	9,276,000	0.0618	-11.76%
2023-02-01	0	0.068	0.064	0.068	0.064	0.070	3,268,000	218,020	0.0667	0.068	0.064	0.068	0.064	0.070	3,268,000	0.0667	-4.23%
2023-01-31	0	0.071	0.067	0.070	0.065	0.073	8,956,000	618,192	0.0690	0.071	0.067	0.070	0.065	0.073	8,956,000	0.0690	-2.74%
2023-01-30	0	0.073	0.069	0.073	0.061	0.076	21,984,000	1,595,212	0.0726	0.073	0.069	0.073	0.061	0.076	21,984,000	0.0726	10.61%
2023-01-27	0	0.066	0.066	0.067	0.058	0.066	3,556,000	229,084	0.0644	0.066	0.066	0.067	0.058	0.066	3,556,000	0.0644	4.76%
2023-01-26	0	0.063	0.062	0.065	0.054	0.066	13,230,000	807,594	0.0610	0.063	0.062	0.065	0.054	0.066	13,230,000	0.0610	10.53%
2023-01-20	0	0.057	0.054	0.057	0.049	0.057	9,008,000	470,576	0.0522	0.057	0.054	0.057	0.049	0.057	9,008,000	0.0522	16.33%
2023-01-19	0	0.049	0.048	0.049	0.049	0.057	144,456,000	7,346,720	0.0509	0.049	0.048	0.049	0.049	0.057	144,456,000	0.0509	-9.26%
2023-01-18	0	0.054	0.054	0.057	0.054	0.055	936,000	51,084	0.0546	0.054	0.054	0.057	0.054	0.055	936,000	0.0546	-6.90%
2023-01-17	0	0.058	0.054	0.058	0.051	0.059	11,068,000	605,088	0.0547	0.058	0.054	0.058	0.051	0.059	11,068,000	0.0547	0.00%
2023-01-16	0	0.058	0.057	0.058	0.058	0.059	1,328,000	77,672	0.0585	0.058	0.057	0.058	0.058	0.059	1,328,000	0.0585	-1.69%
2023-01-13	0	0.059	0.058	0.059	0.058	0.063	6,572,000	396,840	0.0604	0.059	0.058	0.059	0.058	0.063	6,572,000	0.0604	-6.35%
2023-01-12	0	0.063	0.063	0.065	0.063	0.071	7,560,000	494,292	0.0654	0.063	0.063	0.065	0.063	0.071	7,560,000	0.0654	-12.50%
2023-01-11	0	0.072	0.070	0.072	0.070	0.076	13,696,000	978,676	0.0715	0.072	0.070	0.072	0.070	0.076	13,696,000	0.0715	-6.49%
2023-01-10	0	0.077	0.075	0.077	0.073	0.078	6,700,000	502,648	0.0750	0.077	0.075	0.077	0.073	0.078	6,700,000	0.0750	0.00%
2023-01-09	0	0.077	0.074	0.077	0.071	0.080	9,652,000	714,596	0.0740	0.077	0.074	0.077	0.071	0.080	9,652,000	0.0740	4.05%
2023-01-06	0	0.074	0.073	0.074	0.071	0.074	4,448,000	321,092	0.0722	0.074	0.073	0.074	0.071	0.074	4,448,000	0.0722	4.23%
2023-01-05	0	0.071	0.071	0.073	0.070	0.073	2,212,000	159,572	0.0721	0.071	0.071	0.073	0.070	0.073	2,212,000	0.0721	0.00%
2023-01-04	0	0.071	0.069	0.073	0.067	0.073	2,532,000	178,636	0.0706	0.071	0.069	0.073	0.067	0.073	2,532,000	0.0706	-2.74%
2023-01-03	0	0.073	0.070	0.074	0.066	0.074	2,476,000	176,396	0.0712	0.073	0.070	0.074	0.066	0.074	2,476,000	0.0712	2.82%
2022-12-30	0	0.071	0.070	0.071	0.067	0.073	940,000	67,412	0.0717	0.071	0.070	0.071	0.067	0.073	940,000	0.0717	0.00%
2022-12-29	0	0.071	0.067	0.072	0.061	0.071	2,080,000	133,808	0.0643	0.071	0.067	0.072	0.061	0.071	2,080,000	0.0643	5.97%
2022-12-28	0	0.067	0.067	0.070	0.065	0.083	11,900,000	845,164	0.0710	0.067	0.067	0.070	0.065	0.083	11,900,000	0.0710	-10.67%
2022-12-23	0	0.075	0.075	0.076	0.065	0.083	17,212,000	1,247,888	0.0725	0.075	0.075	0.076	0.065	0.083	17,212,000	0.0725	-9.64%
2022-12-22	0	0.083	0.083	0.086	0.076	0.100	68,736,000	5,952,448	0.0866	0.083	0.083	0.086	0.076	0.100	68,736,000	0.0866	10.67%
2022-12-21	0	0.075	0.075	0.076	0.071	0.078	18,632,000	1,393,620	0.0748	0.075	0.075	0.076	0.071	0.078	18,632,000	0.0748	8.70%
2022-12-20	0	0.069	0.069	0.071	0.067	0.073	3,500,000	248,652	0.0710	0.069	0.069	0.071	0.067	0.073	3,500,000	0.0710	0.00%
2022-12-19	0	0.069	0.069	0.070	0.066	0.074	15,976,000	1,129,520	0.0707	0.069	0.069	0.070	0.066	0.074	15,976,000	0.0707	4.55%
2022-12-16	0	0.066	0.061	0.066	0.057	0.066	6,268,000	389,352	0.0621	0.066	0.061	0.066	0.057	0.066	6,268,000	0.0621	11.86%
2022-12-15	0	0.059	0.059	0.062	0.056	0.065	7,956,000	472,564	0.0594	0.059	0.059	0.062	0.056	0.065	7,956,000	0.0594	5.36%
2022-12-14	0	0.056	0.055	0.056	0.053	0.058	5,460,000	299,844	0.0549	0.056	0.055	0.056	0.053	0.058	5,460,000	0.0549	5.66%
2022-12-13	0	0.053	0.051	0.053	0.050	0.053	2,528,000	131,620	0.0521	0.053	0.051	0.053	0.050	0.053	2,528,000	0.0521	3.92%
2022-12-12	0	0.051	0.050	0.051	0.049	0.056	2,444,000	127,084	0.0520	0.051	0.050	0.051	0.049	0.056	2,444,000	0.0520	2.00%
2022-12-09	0	0.050	0.050	0.051	0.043	0.058	41,748,000	1,866,624	0.0447	0.050	0.050	0.051	0.043	0.058	41,748,000	0.0447	19.05%
2022-12-08	0	0.042	0.042	0.043	0.040	0.048	39,496,000	1,650,676	0.0418	0.042	0.042	0.043	0.040	0.048	39,496,000	0.0418	-4.55%
2022-12-07	0	0.044	0.043	0.044	0.043	0.054	58,656,700	2,861,555	0.0488	0.044	0.043	0.044	0.043	0.054	58,656,700	0.0488	-10.20%
2022-12-06	0	0.049	0.049	0.050	0.049	0.073	72,164,000	3,963,452	0.0549	0.049	0.049	0.050	0.049	0.073	72,164,000	0.0549	-28.99%
2022-12-05	0	0.069	0.066	0.069	0.067	0.094	54,444,000	3,939,044	0.0724	0.069	0.066	0.069	0.067	0.094	54,444,000	0.0724	-21.59%
2022-12-02	0	0.088	0.088	0.093	0.085	0.090	2,912,000	252,968	0.0869	0.088	0.088	0.093	0.085	0.090	2,912,000	0.0869	3.53%
2022-12-01	0	0.085	0.085	0.088	0.083	0.090	7,955,660	680,212	0.0855	0.085	0.085	0.088	0.083	0.090	7,955,660	0.0855	-2.30%
2022-11-30	0	0.087	0.084	0.087	0.076	0.087	10,692,000	880,684	0.0824	0.087	0.084	0.087	0.076	0.087	10,692,000	0.0824	7.41%
2022-11-29	0	0.081	0.078	0.081	0.072	0.095	33,824,000	2,566,944	0.0759	0.081	0.078	0.081	0.072	0.095	33,824,000	0.0759	-11.96%
2022-11-28	0	0.092	0.092	0.094	0.068	0.097	31,480,000	2,646,032	0.0841	0.092	0.092	0.094	0.068	0.097	31,480,000	0.0841	29.58%
2022-11-25	0	0.071	0.071	0.073	0.063	0.073	6,628,000	447,396	0.0675	0.071	0.071	0.073	0.063	0.073	6,628,000	0.0675	18.33%
2022-11-24	0	0.060	0.060	0.064	0.060	0.064	1,160,000	71,696	0.0618	0.060	0.060	0.064	0.060	0.064	1,160,000	0.0618	0.00%
2022-11-23	0	0.060	0.060	0.064	0.059	0.064	2,524,000	155,504	0.0616	0.060	0.060	0.064	0.059	0.064	2,524,000	0.0616	-4.76%
2022-11-22	0	0.063	0.063	0.065	0.058	0.066	1,652,000	103,096	0.0624	0.063	0.063	0.065	0.058	0.066	1,652,000	0.0624	6.78%
2022-11-21	0	0.059	0.058	0.064	0.059	0.066	2,280,000	142,960	0.0627	0.059	0.058	0.064	0.059	0.066	2,280,000	0.0627	-3.28%
2022-11-18	0	0.061	0.061	0.065	0.060	0.066	4,572,000	286,244	0.0626	0.061	0.061	0.065	0.060	0.066	4,572,000	0.0626	1.67%
2022-11-17	0	0.060	0.058	0.060	0.058	0.061	1,616,000	95,092	0.0588	0.060	0.058	0.060	0.058	0.061	1,616,000	0.0588	0.00%
2022-11-16	0	0.060	0.060	0.064	0.059	0.062	1,208,000	72,944	0.0604	0.060	0.060	0.064	0.059	0.062	1,208,000	0.0604	-4.76%
2022-11-15	0	0.063	0.059	0.063	0.059	0.068	16,701,200	1,067,613	0.0639	0.063	0.059	0.063	0.059	0.068	16,701,200	0.0639	1.61%
2022-11-14	0	0.062	0.060	0.063	0.054	0.064	13,936,000	821,464	0.0589	0.062	0.060	0.063	0.054	0.064	13,936,000	0.0589	19.23%
2022-11-11	0	0.052	0.051	0.052	0.046	0.052	1,524,000	78,960	0.0518	0.052	0.051	0.052	0.046	0.052	1,524,000	0.0518	0.00%
2022-11-10	0	0.052	0.049	0.052	0.049	0.055	1,324,000	68,288	0.0516	0.052	0.049	0.052	0.049	0.055	1,324,000	0.0516	-1.89%
2022-11-09	0	0.053	0.045	0.053	0.045	0.053	1,428,000	71,472	0.0501	0.053	0.045	0.053	0.045	0.053	1,428,000	0.0501	17.78%
2022-11-08	0	0.045	0.045	0.049	0.045	0.050	1,512,000	74,272	0.0491	0.045	0.045	0.049	0.045	0.050	1,512,000	0.0491	2.27%
2022-11-07	0	0.044	0.044	0.045	0.035	0.048	9,576,000	365,408	0.0382	0.044	0.044	0.045	0.035	0.048	9,576,000	0.0382	-8.33%
2022-11-04	0	0.048	0.043	0.048	0.043	0.049	416,000	20,336	0.0489	0.048	0.043	0.048	0.043	0.049	416,000	0.0489	2.13%
2022-11-03	0	0.047	0.047	0.048	0.043	0.047	468,000	20,548	0.0439	0.047	0.047	0.048	0.043	0.047	468,000	0.0439	-2.08%
2022-11-02	0	0.048	0.043	0.048	0.048	0.048	100,000	4,800	0.0480	0.048	0.043	0.048	0.048	0.048	100,000	0.0480	2.13%
2022-11-01	0	0.047	0.047	0.048	0.047	0.049	320,000	15,408	0.0482	0.047	0.047	0.048	0.047	0.049	320,000	0.0482	0.00%
2022-10-31	0	0.047	0.047	0.050	0.041	0.050	12,000	564	0.0470	0.047	0.047	0.050	0.041	0.050	12,000	0.0470	11.90%
2022-10-28	0	0.042	0.040	0.042	0.042	0.045	1,112,000	47,376	0.0426	0.042	0.040	0.042	0.042	0.045	1,112,000	0.0426	-6.67%
2022-10-27	0	0.045	0.045	0.050	0.045	0.045	8,000	360	0.0450	0.045	0.045	0.050	0.045	0.045	8,000	0.0450	0.00%
2022-10-26	0	0.045	0.045	0.049	0.042	0.045	1,252,000	54,972	0.0439	0.045	0.045	0.049	0.042	0.045	1,252,000	0.0439	7.14%
2022-10-25	0	0.042	0.040	0.041	0.037	0.050	98,636,000	3,078,876	0.0312	0.042	0.040	0.041	0.037	0.050	98,636,000	0.0312	13.51%
2022-10-24	0	0.037	0.033	0.037	0.033	0.039	1,715,489,905	51,468,337	0.0300	0.037	0.033	0.037	0.033	0.039	1,715,489,905	0.0300	5.71%
2022-10-21	0	0.035	0.035	0.039	-	-	0	0	-	0.035	0.035	0.039	-	-	0	-	0.00%
2022-10-20	0	0.035	0.035	0.038	-	-	0	0	-	0.035	0.035	0.038	-	-	0	-	0.00%
2022-10-19	0	0.035	0.035	0.038	0.035	0.035	12,000	420	0.0350	0.035	0.035	0.038	0.035	0.035	12,000	0.0350	0.00%
2022-10-18	0	0.035	0.035	0.037	0.035	0.037	104,000	3,840	0.0369	0.035	0.035	0.037	0.035	0.037	104,000	0.0369	-7.89%
2022-10-17	0	0.038	0.036	0.039	0.038	0.039	744,000	28,340	0.0381	0.038	0.036	0.039	0.038	0.039	744,000	0.0381	-9.52%
2022-10-14	0	0.042	0.039	0.042	0.042	0.042	100,000	4,200	0.0420	0.042	0.039	0.042	0.042	0.042	100,000	0.0420	-2.33%
2022-10-13	0	0.043	0.042	0.043	0.043	0.043	456,000	19,608	0.0430	0.043	0.042	0.043	0.043	0.043	456,000	0.0430	0.00%
2022-10-12	0	0.043	0.043	0.045	-	-	0	0	-	0.043	0.043	0.045	-	-	0	-	0.00%
2022-10-11	0	0.043	0.043	0.044	-	-	0	0	-	0.043	0.043	0.044	-	-	0	-	0.00%
2022-10-10	0	0.043	0.043	0.045	0.041	0.044	312,000	13,404	0.0430	0.043	0.043	0.045	0.041	0.044	312,000	0.0430	0.00%
2022-10-07	0	0.043	0.040	0.043	0.040	0.048	268,000	11,768	0.0439	0.043	0.040	0.043	0.040	0.048	268,000	0.0439	0.00%
2022-10-06	0	0.043	0.040	0.043	0.038	0.045	760,000	30,364	0.0400	0.043	0.040	0.043	0.038	0.045	760,000	0.0400	-2.27%
2022-10-05	0	0.044	0.041	0.044	0.038	0.047	2,320,000	93,264	0.0402	0.044	0.041	0.044	0.038	0.047	2,320,000	0.0402	0.00%
2022-10-03	0	0.044	0.041	0.044	0.040	0.050	2,384,000	103,344	0.0433	0.044	0.041	0.044	0.040	0.050	2,384,000	0.0433	-2.22%
2022-09-30	0	0.045	0.045	0.050	-	-	0	0	-	0.045	0.045	0.050	-	-	0	-	0.00%
2022-09-29	0	0.045	0.044	0.045	0.040	0.048	3,324,000	143,388	0.0431	0.045	0.044	0.045	0.040	0.048	3,324,000	0.0431	-10.00%
2022-09-28	0	0.050	0.045	0.050	0.045	0.050	1,476,000	67,124	0.0455	0.050	0.045	0.050	0.045	0.050	1,476,000	0.0455	2.04%
2022-09-27	0	0.049	0.049	0.054	0.049	0.049	804,000	39,396	0.0490	0.049	0.049	0.054	0.049	0.049	804,000	0.0490	0.00%
2022-09-26	0	0.049	0.049	0.053	0.049	0.052	44,000	2,276	0.0517	0.049	0.049	0.053	0.049	0.052	44,000	0.0517	-5.77%
2022-09-23	0	0.052	0.052	0.054	0.052	0.052	104,000	5,408	0.0520	0.052	0.052	0.054	0.052	0.052	104,000	0.0520	-3.70%
2022-09-22	0	0.054	0.048	0.054	0.054	0.054	904,000	48,816	0.0540	0.054	0.048	0.054	0.054	0.054	904,000	0.0540	3.85%
2022-09-21	0	0.052	0.048	0.052	-	-	0	0	-	0.052	0.048	0.052	-	-	0	-	-1.89%
2022-09-20	0	0.053	0.047	0.053	-	-	0	0	-	0.053	0.047	0.053	-	-	0	-	-1.85%
2022-09-19	0	0.054	0.049	0.054	0.049	0.055	16,000	828	0.0518	0.054	0.049	0.054	0.049	0.055	16,000	0.0518	3.85%
2022-09-16	0	0.052	0.049	0.052	0.049	0.052	2,116,000	105,208	0.0497	0.052	0.049	0.052	0.049	0.052	2,116,000	0.0497	-3.70%
2022-09-15	0	0.054	0.049	0.054	0.048	0.057	1,832,000	89,476	0.0488	0.054	0.049	0.054	0.048	0.057	1,832,000	0.0488	3.85%
2022-09-14	0	0.052	0.051	0.058	0.051	0.052	44,000	2,248	0.0511	0.052	0.051	0.058	0.051	0.052	44,000	0.0511	-1.89%
2022-09-13	0	0.053	0.053	0.058	-	-	0	0	-	0.053	0.053	0.058	-	-	0	-	3.92%
2022-09-09	0	0.051	0.051	0.058	0.051	0.051	20,000	1,020	0.0510	0.051	0.051	0.058	0.051	0.051	20,000	0.0510	0.00%
2022-09-08	0	0.051	0.051	0.055	0.051	0.051	12,000	612	0.0510	0.051	0.051	0.055	0.051	0.051	12,000	0.0510	2.00%
2022-09-07	0	0.050	0.050	0.056	0.050	0.056	232,000	12,760	0.0550	0.050	0.050	0.056	0.050	0.056	232,000	0.0550	-9.09%
2022-09-06	0	0.055	0.053	0.056	0.055	0.055	200,000	10,600	0.0530	0.055	0.053	0.056	0.055	0.055	200,000	0.0530	10.00%
2022-09-05	0	0.050	0.050	0.059	0.049	0.059	484,000	26,896	0.0556	0.050	0.050	0.059	0.049	0.059	484,000	0.0556	2.04%
2022-09-02	0	0.049	0.048	0.050	-	-	0	0	-	0.049	0.048	0.050	-	-	0	-	0.00%
2022-09-01	0	0.049	0.049	0.055	-	-	0	0	-	0.049	0.049	0.055	-	-	0	-	0.00%
2022-08-31	0	0.049	0.049	0.050	0.048	0.048	160,000	7,680	0.0480	0.049	0.049	0.050	0.048	0.048	160,000	0.0480	2.08%
2022-08-30	0	0.048	0.048	0.055	0.046	0.049	12,000	576	0.0480	0.048	0.048	0.055	0.046	0.049	12,000	0.0480	-4.00%
2022-08-29	0	0.050	0.049	0.050	-	-	0	0	-	0.050	0.049	0.050	-	-	0	-	0.00%
2022-08-26	0	0.050	0.049	0.050	0.050	0.051	800,000	40,268	0.0503	0.050	0.049	0.050	0.050	0.051	800,000	0.0503	-1.96%
2022-08-25	0	0.051	0.050	0.051	-	-	0	0	-	0.051	0.050	0.051	-	-	0	-	0.00%
2022-08-24	0	0.051	0.050	0.051	-	-	0	0	-	0.051	0.050	0.051	-	-	0	-	0.00%
2022-08-23	0	0.051	0.050	0.056	-	-	0	0	-	0.051	0.050	0.056	-	-	0	-	0.00%
2022-08-22	0	0.051	0.050	0.056	0.051	0.051	36,000	1,836	0.0510	0.051	0.050	0.056	0.051	0.051	36,000	0.0510	0.00%
2022-08-19	0	0.051	0.050	0.056	0.051	0.051	20,000	1,020	0.0510	0.051	0.050	0.056	0.051	0.051	20,000	0.0510	-1.92%
2022-08-18	0	0.052	0.052	0.054	0.050	0.050	40,000	2,000	0.0500	0.052	0.052	0.054	0.050	0.050	40,000	0.0500	1.96%
2022-08-17	0	0.051	0.050	0.051	-	-	0	0	-	0.051	0.050	0.051	-	-	0	-	0.00%
2022-08-16	0	0.051	0.050	0.055	-	-	0	0	-	0.051	0.050	0.055	-	-	0	-	0.00%
2022-08-15	0	0.051	0.051	0.055	0.051	0.051	56,000	2,856	0.0510	0.051	0.051	0.055	0.051	0.051	56,000	0.0510	2.00%
2022-08-12	0	0.050	0.050	0.054	0.050	0.050	24,000	1,200	0.0500	0.050	0.050	0.054	0.050	0.050	24,000	0.0500	-9.09%
2022-08-11	0	0.055	0.055	0.058	0.055	0.056	220,000	12,220	0.0555	0.055	0.055	0.058	0.055	0.056	220,000	0.0555	-1.79%
2022-08-10	0	0.056	0.056	0.057	-	-	0	0	-	0.056	0.056	0.057	-	-	0	-	0.00%
2022-08-09	0	0.056	0.056	0.057	0.056	0.056	240,000	13,440	0.0560	0.056	0.056	0.057	0.056	0.056	240,000	0.0560	-1.75%
2022-08-08	0	0.057	0.052	0.057	0.057	0.057	712,000	40,584	0.0570	0.057	0.052	0.057	0.057	0.057	712,000	0.0570	5.56%
2022-08-05	0	0.054	0.054	0.058	0.054	0.054	116,000	6,264	0.0540	0.054	0.054	0.058	0.054	0.054	116,000	0.0540	0.00%
2022-08-04	0	0.054	0.050	0.054	0.054	0.054	8,000	432	0.0540	0.054	0.050	0.054	0.054	0.054	8,000	0.0540	-1.82%
2022-08-03	0	0.055	0.052	0.055	-	-	0	0	-	0.055	0.052	0.055	-	-	0	-	0.00%
2022-08-02	0	0.055	0.052	0.055	0.053	0.058	108,000	5,752	0.0533	0.055	0.052	0.055	0.053	0.058	108,000	0.0533	0.00%
2022-08-01	0	0.055	0.052	0.055	0.052	0.058	128,000	6,720	0.0525	0.055	0.052	0.055	0.052	0.058	128,000	0.0525	3.77%
2022-07-29	0	0.053	0.050	0.053	-	-	0	0	-	0.053	0.050	0.053	-	-	0	-	-1.85%
2022-07-28	0	0.054	0.050	0.054	0.050	0.054	24,000	1,232	0.0513	0.054	0.050	0.054	0.050	0.054	24,000	0.0513	1.89%
2022-07-27	0	0.053	0.051	0.053	-	-	0	0	-	0.053	0.051	0.053	-	-	0	-	-1.85%
2022-07-26	0	0.054	0.051	0.055	0.051	0.054	48,000	2,568	0.0535	0.054	0.051	0.055	0.051	0.054	48,000	0.0535	5.88%
2022-07-25	0	0.051	0.051	0.054	0.051	0.052	128,000	6,588	0.0515	0.051	0.051	0.054	0.051	0.052	128,000	0.0515	-1.92%
2022-07-22	0	0.052	0.052	0.054	0.051	0.059	960,000	51,000	0.0531	0.052	0.052	0.054	0.051	0.059	960,000	0.0531	-8.77%
2022-07-21	0	0.057	0.052	0.057	0.055	0.058	528,000	29,084	0.0551	0.057	0.052	0.057	0.055	0.058	528,000	0.0551	-3.39%
2022-07-20	0	0.059	0.050	0.059	0.047	0.059	596,000	31,844	0.0534	0.059	0.050	0.059	0.047	0.059	596,000	0.0534	18.00%
2022-07-19	0	0.050	0.050	0.052	0.049	0.053	904,000	46,488	0.0514	0.050	0.050	0.052	0.049	0.053	904,000	0.0514	-7.41%
2022-07-18	0	0.054	0.053	0.061	-	-	0	0	-	0.054	0.053	0.061	-	-	0	-	0.00%
2022-07-15	0	0.054	0.053	0.054	0.054	0.054	148,000	7,992	0.0540	0.054	0.053	0.054	0.054	0.054	148,000	0.0540	-3.57%
2022-07-14	0	0.056	0.056	0.061	0.056	0.056	1,028,000	57,568	0.0560	0.056	0.056	0.061	0.056	0.056	1,028,000	0.0560	-1.75%
2022-07-13	0	0.057	0.054	0.057	-	-	0	0	-	0.057	0.054	0.057	-	-	0	-	0.00%
2022-07-12	0	0.057	0.053	0.059	0.057	0.057	52,000	2,964	0.0570	0.057	0.053	0.059	0.057	0.057	52,000	0.0570	7.55%
2022-07-11	0	0.053	0.053	0.056	0.053	0.053	1,000,000	53,000	0.0530	0.053	0.053	0.056	0.053	0.053	1,000,000	0.0530	-5.36%
2022-07-08	0	0.056	0.054	0.058	0.055	0.056	1,452,000	81,108	0.0559	0.056	0.054	0.058	0.055	0.056	1,452,000	0.0559	0.00%
2022-07-07	0	0.056	0.055	0.060	-	-	0	0	-	0.056	0.055	0.060	-	-	0	-	0.00%
2022-07-06	0	0.056	0.055	0.056	0.056	0.056	116,000	6,496	0.0560	0.056	0.055	0.056	0.056	0.056	116,000	0.0560	0.00%
2022-07-05	0	0.056	0.056	0.060	0.055	0.055	7,881	417	0.0529	0.056	0.056	0.060	0.055	0.055	7,881	0.0529	0.00%
2022-07-04	0	0.056	0.055	0.061	0.056	0.056	652,000	36,512	0.0560	0.056	0.055	0.061	0.056	0.056	652,000	0.0560	0.00%
2022-06-30	0	0.056	0.056	0.059	0.055	0.056	172,000	9,608	0.0559	0.056	0.056	0.059	0.055	0.056	172,000	0.0559	-1.75%
2022-06-29	0	0.057	0.056	0.059	0.056	0.065	604,000	34,880	0.0577	0.057	0.056	0.059	0.056	0.065	604,000	0.0577	-3.39%
2022-06-28	0	0.059	0.059	0.060	0.056	0.059	336,000	19,248	0.0573	0.059	0.059	0.060	0.056	0.059	336,000	0.0573	0.00%
2022-06-27	0	0.059	0.057	0.059	0.056	0.064	524,000	31,416	0.0600	0.059	0.057	0.059	0.056	0.064	524,000	0.0600	1.72%
2022-06-24	0	0.058	0.058	0.059	0.054	0.061	496,305	28,879	0.0582	0.058	0.058	0.059	0.054	0.061	496,305	0.0582	3.57%
2022-06-23	0	0.056	0.055	0.056	0.054	0.058	196,000	10,860	0.0554	0.056	0.055	0.056	0.054	0.058	196,000	0.0554	-3.45%
2022-06-22	0	0.058	0.055	0.059	0.052	0.075	11,620,000	723,668	0.0623	0.058	0.055	0.059	0.052	0.075	11,620,000	0.0623	7.41%
2022-06-21	0	0.054	0.053	0.054	0.053	0.054	216,000	11,624	0.0538	0.054	0.053	0.054	0.053	0.054	216,000	0.0538	0.00%
2022-06-20	0	0.054	0.053	0.055	-	-	0	0	-	0.054	0.053	0.055	-	-	0	-	0.00%
2022-06-17	0	0.054	0.052	0.054	0.048	0.058	694,135	35,694	0.0514	0.054	0.052	0.054	0.048	0.058	694,135	0.0514	0.00%
2022-06-16	0	0.054	0.052	0.054	0.051	0.055	2,448,000	131,372	0.0537	0.054	0.052	0.054	0.051	0.055	2,448,000	0.0537	0.00%
2022-06-15	0	0.054	0.054	0.056	0.053	0.053	32,000	1,696	0.0530	0.054	0.054	0.056	0.053	0.053	32,000	0.0530	-3.57%
2022-06-14	0	0.056	0.053	0.058	-	-	0	0	-	0.056	0.053	0.058	-	-	0	-	0.00%
2022-06-13	0	0.056	0.053	0.057	0.056	0.056	480,000	26,880	0.0560	0.056	0.053	0.057	0.056	0.056	480,000	0.0560	5.66%
2022-06-10	0	0.053	0.053	0.056	0.053	0.053	12,000	636	0.0530	0.053	0.053	0.056	0.053	0.053	12,000	0.0530	1.92%
2022-06-09	0	0.052	0.052	0.055	0.052	0.059	972,000	52,052	0.0536	0.052	0.052	0.055	0.052	0.059	972,000	0.0536	0.00%
2022-06-08	0	0.052	0.052	0.057	0.052	0.052	348,000	18,096	0.0520	0.052	0.052	0.057	0.052	0.052	348,000	0.0520	-3.70%
2022-06-07	0	0.054	0.052	0.056	0.054	0.054	4,000	216	0.0540	0.054	0.052	0.056	0.054	0.054	4,000	0.0540	3.85%
2022-06-06	0	0.052	0.052	0.057	0.052	0.052	100,000	5,200	0.0520	0.052	0.052	0.057	0.052	0.052	100,000	0.0520	0.00%
2022-06-02	0	0.052	0.052	0.057	-	-	0	0	-	0.052	0.052	0.057	-	-	0	-	0.00%
2022-06-01	0	0.052	0.050	0.058	-	-	0	0	-	0.052	0.050	0.058	-	-	0	-	0.00%
2022-05-31	0	0.052	0.052	0.057	-	-	0	0	-	0.052	0.052	0.057	-	-	0	-	0.00%
2022-05-30	0	0.052	0.052	0.057	0.052	0.052	260,000	13,520	0.0520	0.052	0.052	0.057	0.052	0.052	260,000	0.0520	0.00%
2022-05-27	0	0.052	0.050	0.054	0.052	0.052	14,000	720	0.0514	0.052	0.050	0.054	0.052	0.052	14,000	0.0514	0.00%
2022-05-26	0	0.052	0.052	0.054	0.052	0.052	4,000	208	0.0520	0.052	0.052	0.054	0.052	0.052	4,000	0.0520	0.00%
2022-05-25	0	0.052	0.052	0.055	0.052	0.057	1,796,000	93,412	0.0520	0.052	0.052	0.055	0.052	0.057	1,796,000	0.0520	0.00%
2022-05-24	0	0.052	0.050	0.058	0.052	0.052	116,000	6,032	0.0520	0.052	0.050	0.058	0.052	0.052	116,000	0.0520	0.00%
2022-05-23	0	0.052	0.050	0.058	-	-	0	0	-	0.052	0.050	0.058	-	-	0	-	0.00%
2022-05-20	0	0.052	0.050	0.052	-	-	0	0	-	0.052	0.050	0.052	-	-	0	-	-1.89%
2022-05-19	0	0.053	0.050	0.055	-	-	0	0	-	0.053	0.050	0.055	-	-	0	-	-1.85%
2022-05-18	0	0.054	0.052	0.056	0.054	0.054	80,000	4,320	0.0540	0.054	0.052	0.056	0.054	0.054	80,000	0.0540	0.00%
2022-05-17	0	0.054	0.053	0.054	0.048	0.057	652,000	34,416	0.0528	0.054	0.053	0.054	0.048	0.057	652,000	0.0528	3.85%
2022-05-16	0	0.052	0.052	0.058	-	-	0	0	-	0.052	0.052	0.058	-	-	0	-	0.00%
2022-05-13	0	0.052	0.052	0.057	-	-	0	0	-	0.052	0.052	0.057	-	-	0	-	0.00%
2022-05-12	0	0.052	0.052	0.058	0.052	0.052	48,000	2,496	0.0520	0.052	0.052	0.058	0.052	0.052	48,000	0.0520	0.00%
2022-05-11	0	0.052	0.052	0.057	-	-	0	0	-	0.052	0.052	0.057	-	-	0	-	0.00%
2022-05-10	0	0.052	0.052	0.054	0.052	0.054	72,000	3,800	0.0528	0.052	0.052	0.054	0.052	0.054	72,000	0.0528	-3.70%
2022-05-06	0	0.054	0.052	0.054	0.047	0.058	192,000	10,072	0.0525	0.054	0.052	0.054	0.047	0.058	192,000	0.0525	0.00%
2022-05-05	0	0.054	0.053	0.058	0.054	0.054	72,000	3,888	0.0540	0.054	0.053	0.058	0.054	0.054	72,000	0.0540	1.89%
2022-05-04	0	0.053	0.050	0.058	0.053	0.053	168,000	8,904	0.0530	0.053	0.050	0.058	0.053	0.053	168,000	0.0530	0.00%
2022-05-03	0	0.053	0.050	0.057	-	-	0	0	-	0.053	0.050	0.057	-	-	0	-	0.00%
2022-04-29	0	0.053	0.053	0.054	0.053	0.055	120,000	6,552	0.0546	0.053	0.053	0.054	0.053	0.055	120,000	0.0546	0.00%
2022-04-28	0	0.053	0.053	0.054	0.053	0.053	16,000	848	0.0530	0.053	0.053	0.054	0.053	0.053	16,000	0.0530	-1.85%
2022-04-27	0	0.054	0.052	0.054	0.052	0.057	176,000	9,192	0.0522	0.054	0.052	0.054	0.052	0.057	176,000	0.0522	1.89%
2022-04-26	0	0.053	0.052	0.054	0.052	0.056	388,000	20,572	0.0530	0.053	0.052	0.054	0.052	0.056	388,000	0.0530	6.00%
2022-04-25	0	0.050	0.050	0.053	0.050	0.050	120,000	6,000	0.0500	0.050	0.050	0.053	0.050	0.050	120,000	0.0500	-5.66%
2022-04-22	0	0.053	0.050	0.058	-	-	0	0	-	0.053	0.050	0.058	-	-	0	-	0.00%
2022-04-21	0	0.053	0.052	0.053	0.054	0.057	408,000	22,056	0.0541	0.053	0.052	0.053	0.054	0.057	408,000	0.0541	-1.85%
2022-04-20	0	0.054	0.052	0.053	0.049	0.058	1,060,000	53,948	0.0509	0.054	0.052	0.053	0.049	0.058	1,060,000	0.0509	1.89%
2022-04-19	0	0.053	0.051	0.055	0.053	0.056	1,116,000	59,416	0.0532	0.053	0.051	0.055	0.053	0.056	1,116,000	0.0532	3.92%
2022-04-14	0	0.051	0.050	0.056	0.050	0.054	1,072,000	53,892	0.0503	0.051	0.050	0.056	0.050	0.054	1,072,000	0.0503	-5.56%
2022-04-13	0	0.054	0.053	0.058	0.054	0.059	152,000	8,248	0.0543	0.054	0.053	0.058	0.054	0.059	152,000	0.0543	1.89%
2022-04-12	0	0.053	0.053	0.059	-	-	0	0	-	0.053	0.053	0.059	-	-	0	-	0.00%
2022-04-11	0	0.053	0.053	0.056	0.053	0.058	460,000	24,444	0.0531	0.053	0.053	0.056	0.053	0.058	460,000	0.0531	0.00%
2022-04-08	0	0.053	0.052	0.053	0.052	0.056	1,028,000	54,700	0.0532	0.053	0.052	0.053	0.052	0.056	1,028,000	0.0532	-1.85%
2022-04-07	0	0.054	0.052	0.055	0.054	0.060	1,524,305	87,484	0.0574	0.054	0.052	0.055	0.054	0.060	1,524,305	0.0574	-10.00%
2022-04-06	0	0.060	0.056	0.060	0.060	0.066	552,000	33,168	0.0601	0.060	0.056	0.060	0.060	0.066	552,000	0.0601	-3.23%
2022-04-04	0	0.062	0.060	0.064	-	-	80,000	4,800	0.0600	0.062	0.060	0.064	-	-	80,000	0.0600	0.00%
2022-04-01	0	0.062	0.061	0.062	0.062	0.062	300,000	18,600	0.0620	0.062	0.061	0.062	0.062	0.062	300,000	0.0620	0.00%
2022-03-31	0	0.062	0.062	0.066	0.062	0.062	156,170	9,681	0.0620	0.062	0.062	0.066	0.062	0.062	156,170	0.0620	-1.59%
2022-03-30	0	0.063	0.063	0.067	-	-	0	0	-	0.063	0.063	0.067	-	-	0	-	3.28%
2022-03-29	0	0.061	0.061	0.065	0.061	0.083	8,324,000	594,468	0.0714	0.061	0.061	0.065	0.061	0.083	8,324,000	0.0714	-8.96%
2022-03-28	0	0.067	0.067	0.070	0.066	0.069	352,000	23,424	0.0665	0.067	0.067	0.070	0.066	0.069	352,000	0.0665	4.69%
2022-03-25	0	0.064	0.064	0.070	0.064	0.064	60,000	3,840	0.0640	0.064	0.064	0.070	0.064	0.064	60,000	0.0640	0.00%
2022-03-24	0	0.064	0.064	0.070	0.064	0.070	992,000	66,404	0.0669	0.064	0.064	0.070	0.064	0.070	992,000	0.0669	-8.57%
2022-03-23	0	0.070	0.064	0.070	0.062	0.070	1,728,000	116,256	0.0673	0.070	0.064	0.070	0.062	0.070	1,728,000	0.0673	7.69%
2022-03-22	0	0.065	0.061	0.065	0.047	0.083	14,084,000	918,700	0.0652	0.065	0.061	0.065	0.047	0.083	14,084,000	0.0652	38.30%
2022-03-21	0	0.047	0.044	0.048	0.042	0.048	568,000	25,372	0.0447	0.047	0.044	0.048	0.042	0.048	568,000	0.0447	2.17%
2022-03-18	0	0.046	0.043	0.049	0.046	0.046	20,000	920	0.0460	0.046	0.043	0.049	0.046	0.046	20,000	0.0460	6.98%
2022-03-17	0	0.043	0.042	0.043	0.043	0.043	676,000	29,068	0.0430	0.043	0.042	0.043	0.043	0.043	676,000	0.0430	2.38%
2022-03-16	0	0.042	0.042	0.049	0.042	0.045	1,132,000	47,700	0.0421	0.042	0.042	0.049	0.042	0.045	1,132,000	0.0421	0.00%
2022-03-15	0	0.042	0.042	0.044	0.042	0.046	624,000	28,084	0.0450	0.042	0.042	0.044	0.042	0.046	624,000	0.0450	-8.70%
2022-03-14	0	0.046	0.043	0.047	0.043	0.046	620,000	27,188	0.0439	0.046	0.043	0.047	0.043	0.046	620,000	0.0439	0.00%
2022-03-11	0	0.046	0.044	0.047	0.044	0.047	208,000	9,176	0.0441	0.046	0.044	0.047	0.044	0.047	208,000	0.0441	-2.13%
2022-03-10	0	0.047	0.047	0.049	0.047	0.049	240,000	11,416	0.0476	0.047	0.047	0.049	0.047	0.049	240,000	0.0476	0.00%
2022-03-09	0	0.047	0.045	0.048	0.045	0.050	3,988,000	183,236	0.0459	0.047	0.045	0.048	0.045	0.050	3,988,000	0.0459	-6.00%
2022-03-08	0	0.050	0.040	0.050	0.050	0.053	1,060,000	55,400	0.0523	0.050	0.040	0.050	0.050	0.053	1,060,000	0.0523	-3.85%
2022-03-07	0	0.052	0.051	0.052	0.050	0.053	476,000	24,536	0.0515	0.052	0.051	0.052	0.050	0.053	476,000	0.0515	0.00%
2022-03-04	0	0.052	0.051	0.054	0.052	0.053	220,000	11,496	0.0523	0.052	0.051	0.054	0.052	0.053	220,000	0.0523	-5.45%
2022-03-03	0	0.055	0.053	0.055	0.055	0.055	84,000	4,620	0.0550	0.055	0.053	0.055	0.055	0.055	84,000	0.0550	-6.78%
2022-03-02	0	0.059	0.054	0.059	0.051	0.060	1,864,000	100,044	0.0537	0.059	0.054	0.059	0.051	0.060	1,864,000	0.0537	0.00%
2022-03-01	0	0.059	0.054	0.062	0.058	0.061	4,616,000	279,984	0.0607	0.059	0.054	0.062	0.058	0.061	4,616,000	0.0607	1.72%
2022-02-28	0	0.058	0.053	0.058	0.060	0.060	4,000	240	0.0600	0.058	0.053	0.058	0.060	0.060	4,000	0.0600	3.57%
2022-02-25	0	0.056	0.053	0.056	0.058	0.060	176,000	10,216	0.0580	0.056	0.053	0.056	0.058	0.060	176,000	0.0580	0.00%
2022-02-24	0	0.056	0.052	0.061	0.052	0.063	28,000	1,616	0.0577	0.056	0.052	0.061	0.052	0.063	28,000	0.0577	-5.08%
2022-02-23	0	0.059	0.055	0.059	0.063	0.063	4,000	252	0.0630	0.059	0.055	0.059	0.063	0.063	4,000	0.0630	0.00%
2022-02-22	0	0.059	0.057	0.059	0.055	0.063	996,100	56,313	0.0565	0.059	0.057	0.059	0.055	0.063	996,100	0.0565	1.72%
2022-02-21	0	0.058	0.052	0.063	0.058	0.068	2,604,100	158,469	0.0609	0.058	0.052	0.063	0.058	0.068	2,604,100	0.0609	-9.38%
2022-02-18	0	0.064	0.060	0.064	0.065	0.065	340,000	22,100	0.0650	0.064	0.060	0.064	0.065	0.065	340,000	0.0650	-1.54%
2022-02-17	0	0.065	0.060	0.065	0.065	0.071	56,000	3,688	0.0659	0.065	0.060	0.065	0.065	0.071	56,000	0.0659	-1.52%
2022-02-16	0	0.066	0.060	0.066	0.060	0.066	12,000	768	0.0640	0.066	0.060	0.066	0.060	0.066	12,000	0.0640	-1.49%
2022-02-15	0	0.067	0.060	0.067	0.067	0.067	12,000	804	0.0670	0.067	0.060	0.067	0.067	0.067	12,000	0.0670	8.06%
2022-02-14	0	0.062	0.060	0.063	0.060	0.064	312,000	18,936	0.0607	0.062	0.060	0.063	0.060	0.064	312,000	0.0607	-3.13%
2022-02-11	0	0.064	0.060	0.064	0.060	0.065	76,000	4,656	0.0613	0.064	0.060	0.064	0.060	0.065	76,000	0.0613	6.67%
2022-02-10	0	0.060	0.060	0.066	0.060	0.066	704,000	46,440	0.0660	0.060	0.060	0.066	0.060	0.066	704,000	0.0660	0.00%
2022-02-09	0	0.060	0.060	0.064	0.060	0.065	112,000	6,760	0.0604	0.060	0.060	0.064	0.060	0.065	112,000	0.0604	-7.69%
2022-02-08	0	0.065	0.060	0.067	-	-	0	0	-	0.065	0.060	0.067	-	-	0	-	0.00%
2022-02-07	0	0.065	0.061	0.065	0.059	0.067	612,000	37,780	0.0617	0.065	0.061	0.065	0.059	0.067	612,000	0.0617	1.56%
2022-02-04	0	0.064	0.056	0.064	0.064	0.066	64,000	4,104	0.0641	0.064	0.056	0.064	0.064	0.066	64,000	0.0641	8.47%
2022-01-31	0	0.059	0.059	0.060	0.057	0.060	564,210	33,619	0.0596	0.059	0.059	0.060	0.057	0.060	564,210	0.0596	-1.67%
2022-01-28	0	0.060	0.060	0.065	0.059	0.064	5,608,000	347,072	0.0619	0.060	0.060	0.065	0.059	0.064	5,608,000	0.0619	-4.76%
2022-01-27	0	0.063	0.062	0.066	0.062	0.070	412,000	26,632	0.0646	0.063	0.062	0.066	0.062	0.070	412,000	0.0646	-10.00%
2022-01-26	0	0.070	0.065	0.070	0.064	0.070	372,000	25,372	0.0682	0.070	0.065	0.070	0.064	0.070	372,000	0.0682	1.45%
2022-01-25	0	0.069	0.064	0.069	0.066	0.072	116,000	7,704	0.0664	0.069	0.064	0.069	0.066	0.072	116,000	0.0664	-4.17%
2022-01-24	0	0.072	0.068	0.072	0.068	0.073	1,208,000	86,176	0.0713	0.072	0.068	0.072	0.068	0.073	1,208,000	0.0713	-1.37%
2022-01-21	0	0.073	0.068	0.073	0.069	0.073	504,000	34,808	0.0691	0.073	0.068	0.073	0.069	0.073	504,000	0.0691	-1.35%
2022-01-20	0	0.074	0.070	0.077	0.066	0.074	1,020,000	71,624	0.0702	0.074	0.070	0.077	0.066	0.074	1,020,000	0.0702	5.71%
2022-01-19	0	0.070	0.070	0.076	0.068	0.076	488,000	34,028	0.0697	0.070	0.070	0.076	0.068	0.076	488,000	0.0697	-6.67%
2022-01-18	0	0.075	0.068	0.075	0.066	0.078	388,000	28,380	0.0731	0.075	0.068	0.075	0.066	0.078	388,000	0.0731	7.14%
2022-01-17	0	0.070	0.067	0.070	0.070	0.073	2,580,000	183,360	0.0711	0.070	0.067	0.070	0.070	0.073	2,580,000	0.0711	9.37%
2022-01-14	0	0.064	0.064	0.071	0.064	0.064	4,000	256	0.0640	0.064	0.064	0.071	0.064	0.064	4,000	0.0640	-3.03%
2022-01-13	0	0.066	0.062	0.071	0.062	0.071	1,848,500	121,975	0.0660	0.066	0.062	0.071	0.062	0.071	1,848,500	0.0660	0.00%
2022-01-12	0	0.066	0.063	0.066	0.063	0.066	460,000	29,208	0.0635	0.066	0.063	0.066	0.063	0.066	460,000	0.0635	-2.94%
2022-01-11	0	0.068	0.062	0.068	-	-	0	0	-	0.068	0.062	0.068	-	-	0	-	0.00%
2022-01-10	0	0.068	0.062	0.068	-	-	0	0	-	0.068	0.062	0.068	-	-	0	-	0.00%
2022-01-07	0	0.068	0.056	0.068	-	-	0	0	-	0.068	0.056	0.068	-	-	0	-	0.00%
2022-01-06	0	0.068	0.060	0.068	0.071	0.071	332,000	23,572	0.0710	0.068	0.060	0.068	0.071	0.071	332,000	0.0710	0.00%
2022-01-05	0	0.068	0.064	0.068	0.064	0.068	88,000	5,648	0.0642	0.068	0.064	0.068	0.064	0.068	88,000	0.0642	6.25%
2022-01-04	0	0.064	0.064	0.070	0.064	0.071	144,000	9,412	0.0654	0.064	0.064	0.070	0.064	0.071	144,000	0.0654	0.00%
2022-01-03	0	0.064	0.062	0.065	0.064	0.066	304,000	19,708	0.0648	0.064	0.062	0.065	0.064	0.066	304,000	0.0648	3.23%
2021-12-31	0	0.062	0.062	0.067	0.060	0.062	84,000	5,200	0.0619	0.062	0.062	0.067	0.060	0.062	84,000	0.0619	-6.06%
2021-12-30	0	0.066	0.066	0.068	0.062	0.069	396,000	25,752	0.0650	0.066	0.066	0.068	0.062	0.069	396,000	0.0650	-1.49%
2021-12-29	0	0.067	0.063	0.067	-	-	0	0	-	0.067	0.063	0.067	-	-	0	-	0.00%
2021-12-28	0	0.067	0.064	0.067	0.063	0.071	276,000	17,596	0.0638	0.067	0.064	0.067	0.063	0.071	276,000	0.0638	3.08%
2021-12-24	0	0.065	0.065	0.069	0.065	0.069	72,000	4,696	0.0652	0.065	0.065	0.069	0.065	0.069	72,000	0.0652	-5.80%
2021-12-23	0	0.069	0.065	0.070	0.065	0.073	1,756,000	124,192	0.0707	0.069	0.065	0.070	0.065	0.073	1,756,000	0.0707	1.47%
2021-12-22	0	0.068	0.063	0.068	0.066	0.074	80,000	5,536	0.0692	0.068	0.063	0.068	0.066	0.074	80,000	0.0692	0.00%
2021-12-21	0	0.068	0.065	0.068	0.065	0.074	572,000	38,028	0.0665	0.068	0.065	0.068	0.065	0.074	572,000	0.0665	-5.56%
2021-12-20	0	0.072	0.065	0.072	0.072	0.074	1,008,000	72,584	0.0720	0.072	0.065	0.072	0.072	0.074	1,008,000	0.0720	5.88%
2021-12-17	0	0.068	0.065	0.068	0.065	0.068	404,000	26,400	0.0653	0.068	0.065	0.068	0.065	0.068	404,000	0.0653	3.03%
2021-12-16	0	0.066	0.066	0.068	0.066	0.068	228,000	15,056	0.0660	0.066	0.066	0.068	0.066	0.068	228,000	0.0660	-2.94%
2021-12-15	0	0.068	0.062	0.068	0.067	0.070	396,000	27,376	0.0691	0.068	0.062	0.068	0.067	0.070	396,000	0.0691	-1.45%
2021-12-14	0	0.069	0.068	0.071	0.069	0.072	280,000	19,396	0.0693	0.069	0.068	0.071	0.069	0.072	280,000	0.0693	0.00%
2021-12-13	0	0.069	0.068	0.075	0.069	0.070	244,000	16,896	0.0692	0.069	0.068	0.075	0.069	0.070	244,000	0.0692	-4.17%
2021-12-10	0	0.072	0.070	0.072	0.068	0.080	612,000	42,736	0.0698	0.072	0.070	0.072	0.068	0.080	612,000	0.0698	1.41%
2021-12-09	0	0.071	0.068	0.071	0.068	0.073	2,586,000	176,316	0.0682	0.071	0.068	0.071	0.068	0.073	2,586,000	0.0682	2.90%
2021-12-08	0	0.069	0.069	0.070	0.066	0.070	712,000	48,256	0.0678	0.069	0.069	0.070	0.066	0.070	712,000	0.0678	1.47%
2021-12-07	0	0.068	0.066	0.068	0.065	0.071	4,540,000	303,292	0.0668	0.068	0.066	0.068	0.065	0.071	4,540,000	0.0668	-2.86%
2021-12-06	0	0.070	0.069	0.072	0.065	0.105	36,068,000	3,077,392	0.0853	0.070	0.069	0.072	0.065	0.105	36,068,000	0.0853	-21.35%
2021-12-03	0	0.089	0.084	0.090	0.089	0.090	304,000	27,356	0.0900	0.089	0.084	0.090	0.089	0.090	304,000	0.0900	-1.11%
2021-12-02	0	0.090	0.084	0.090	0.094	0.094	4,000	376	0.0940	0.090	0.084	0.090	0.094	0.094	4,000	0.0940	0.00%
2021-12-01	0	0.090	0.082	0.090	0.088	0.096	2,476,000	221,244	0.0894	0.090	0.082	0.090	0.088	0.096	2,476,000	0.0894	-2.17%
2021-11-30	0	0.092	0.092	0.097	0.092	0.100	2,040,000	192,576	0.0944	0.092	0.092	0.097	0.092	0.100	2,040,000	0.0944	-4.17%
2021-11-29	0	0.096	0.096	0.097	0.095	0.099	148,000	14,124	0.0954	0.096	0.096	0.097	0.095	0.099	148,000	0.0954	1.05%
2021-11-26	0	0.095	0.095	0.098	0.095	0.099	304,000	29,040	0.0955	0.095	0.095	0.098	0.095	0.099	304,000	0.0955	-4.04%
2021-11-25	0	0.099	0.095	0.100	0.095	0.099	1,676,000	163,192	0.0974	0.099	0.095	0.100	0.095	0.099	1,676,000	0.0974	0.00%
2021-11-24	0	0.099	0.097	0.099	0.097	0.102	956,000	93,736	0.0981	0.099	0.097	0.099	0.097	0.102	956,000	0.0981	1.02%
2021-11-23	0	0.098	0.097	0.098	0.095	0.108	13,220,000	1,341,792	0.1015	0.098	0.097	0.098	0.095	0.108	13,220,000	0.1015	3.16%
2021-11-22	0	0.095	0.095	0.097	0.095	0.100	2,192,000	212,396	0.0969	0.095	0.095	0.097	0.095	0.100	2,192,000	0.0969	-4.04%
2021-11-19	0	0.099	0.099	0.101	0.099	0.105	832,000	83,408	0.1003	0.099	0.099	0.101	0.099	0.105	832,000	0.1003	-1.98%
2021-11-18	0	0.101	0.100	0.101	0.098	0.118	10,168,000	1,092,880	0.1075	0.101	0.100	0.101	0.098	0.118	10,168,000	0.1075	1.00%
2021-11-17	0	0.100	0.098	0.100	0.094	0.103	1,292,000	129,796	0.1005	0.100	0.098	0.100	0.094	0.103	1,292,000	0.1005	1.01%
2021-11-16	0	0.099	0.095	0.099	0.094	0.104	3,196,000	316,512	0.0990	0.099	0.095	0.099	0.094	0.104	3,196,000	0.0990	2.06%
2021-11-15	0	0.097	0.095	0.100	0.097	0.103	1,780,000	177,572	0.0998	0.097	0.095	0.100	0.097	0.103	1,780,000	0.0998	-3.96%
2021-11-12	0	0.101	0.101	0.105	0.101	0.116	7,972,000	858,764	0.1077	0.101	0.101	0.105	0.101	0.116	7,972,000	0.1077	0.00%
2021-11-11	0	0.101	0.101	0.108	0.096	0.120	7,120,000	783,352	0.1100	0.101	0.101	0.108	0.096	0.120	7,120,000	0.1100	1.00%
2021-11-10	0	0.100	0.095	0.101	0.098	0.101	324,000	31,800	0.0981	0.100	0.095	0.101	0.098	0.101	324,000	0.0981	1.01%
2021-11-09	0	0.099	0.099	0.104	0.098	0.103	2,116,000	212,676	0.1005	0.099	0.099	0.104	0.098	0.103	2,116,000	0.1005	-2.94%
2021-11-08	0	0.102	0.102	0.104	0.102	0.107	200,000	20,596	0.1030	0.102	0.102	0.104	0.102	0.107	200,000	0.1030	-1.92%
2021-11-05	0	0.104	0.100	0.104	0.100	0.108	1,100,000	114,024	0.1037	0.104	0.100	0.104	0.100	0.108	1,100,000	0.1037	0.00%
2021-11-04	0	0.104	0.104	0.109	0.100	0.112	4,452,000	465,460	0.1046	0.104	0.104	0.109	0.100	0.112	4,452,000	0.1046	4.00%
2021-11-03	0	0.100	0.100	0.102	0.097	0.105	1,453,000	147,192	0.1013	0.100	0.100	0.102	0.097	0.105	1,453,000	0.1013	-4.76%
2021-11-02	0	0.105	0.102	0.105	0.106	0.108	1,424,000	150,984	0.1060	0.105	0.102	0.105	0.106	0.108	1,424,000	0.1060	-0.94%
2021-11-01	0	0.106	0.104	0.106	0.101	0.106	384,000	40,344	0.1051	0.106	0.104	0.106	0.101	0.106	384,000	0.1051	6.00%
2021-10-29	0	0.100	0.100	0.104	0.097	0.105	2,124,000	218,984	0.1031	0.100	0.100	0.104	0.097	0.105	2,124,000	0.1031	-2.91%
2021-10-28	0	0.103	0.100	0.105	0.100	0.105	416,000	42,308	0.1017	0.103	0.100	0.105	0.100	0.105	416,000	0.1017	0.98%
2021-10-27	0	0.102	0.102	0.107	0.098	0.110	3,408,000	357,416	0.1049	0.102	0.102	0.107	0.098	0.110	3,408,000	0.1049	2.00%
2021-10-26	0	0.100	0.100	0.106	0.100	0.120	268,000	28,704	0.1071	0.100	0.100	0.106	0.100	0.120	268,000	0.1071	0.00%
2021-10-25	0	0.100	0.100	0.108	0.093	0.105	660,000	63,028	0.0955	0.100	0.100	0.108	0.093	0.105	660,000	0.0955	-4.76%
2021-10-22	0	0.105	0.100	0.105	0.100	0.108	452,000	46,824	0.1036	0.105	0.100	0.105	0.100	0.108	452,000	0.1036	2.94%
2021-10-21	0	0.102	0.100	0.105	0.102	0.104	16,000	1,640	0.1025	0.102	0.100	0.105	0.102	0.104	16,000	0.1025	0.99%
2021-10-20	0	0.101	0.101	0.106	0.101	0.101	100,000	10,100	0.1010	0.101	0.101	0.106	0.101	0.101	100,000	0.1010	0.00%
2021-10-19	0	0.101	0.095	0.103	0.104	0.104	4,000	416	0.1040	0.101	0.095	0.103	0.104	0.104	4,000	0.1040	-2.88%
2021-10-18	0	0.104	0.099	0.104	0.108	0.108	13,640	1,446	0.1060	0.104	0.099	0.104	0.108	0.108	13,640	0.1060	0.00%
2021-10-15	0	0.104	0.104	0.107	-	-	360	33	0.0917	0.104	0.104	0.107	-	-	360	0.0917	7.22%
2021-10-12	0	0.097	0.096	0.104	0.096	0.097	116,000	11,176	0.0963	0.097	0.096	0.104	0.096	0.097	116,000	0.0963	-2.02%
2021-10-11	0	0.099	0.099	0.100	0.099	0.099	148,000	14,652	0.0990	0.099	0.099	0.100	0.099	0.099	148,000	0.0990	-1.00%
2021-10-08	0	0.100	0.100	0.104	0.100	0.110	860,000	87,844	0.1021	0.100	0.100	0.104	0.100	0.110	860,000	0.1021	-4.76%
2021-10-07	0	0.105	0.101	0.105	0.100	0.110	16,915	1,722	0.1018	0.105	0.101	0.105	0.100	0.110	16,915	0.1018	0.96%
2021-10-06	0	0.104	0.109	0.110	0.101	0.107	364,000	37,992	0.1044	0.104	0.109	0.110	0.101	0.107	364,000	0.1044	-5.45%
2021-10-05	0	0.110	0.110	0.111	0.093	0.115	5,636,000	635,176	0.1127	0.110	0.110	0.111	0.093	0.115	5,636,000	0.1127	15.79%
2021-10-04	0	0.095	0.095	0.110	0.089	0.094	532,000	47,808	0.0899	0.095	0.095	0.110	0.089	0.094	532,000	0.0899	2.15%
2021-09-30	0	0.093	0.091	0.093	0.091	0.093	264,000	24,032	0.0910	0.093	0.091	0.093	0.091	0.093	264,000	0.0910	1.09%
2021-09-29	0	0.092	0.091	0.093	0.087	0.092	1,520,000	139,776	0.0920	0.092	0.091	0.093	0.087	0.092	1,520,000	0.0920	2.22%
2021-09-28	0	0.090	0.090	0.097	0.090	0.093	200,000	18,012	0.0901	0.090	0.090	0.097	0.090	0.093	200,000	0.0901	-3.23%
2021-09-27	0	0.093	0.091	0.095	0.093	0.096	620,000	58,420	0.0942	0.093	0.091	0.095	0.093	0.096	620,000	0.0942	-4.12%
2021-09-24	0	0.097	0.093	0.100	0.096	0.101	528,000	51,192	0.0970	0.097	0.093	0.100	0.096	0.101	528,000	0.0970	-2.02%
2021-09-23	0	0.099	0.093	0.100	0.095	0.101	692,000	66,976	0.0968	0.099	0.093	0.100	0.095	0.101	692,000	0.0968	4.21%
2021-09-21	0	0.095	0.095	0.099	0.092	0.092	12,000	1,104	0.0920	0.095	0.095	0.099	0.092	0.092	12,000	0.0920	4.40%
2021-09-20	0	0.091	0.090	0.099	0.090	0.093	480,019	43,613	0.0909	0.091	0.090	0.099	0.090	0.093	480,019	0.0909	-9.00%
2021-09-17	0	0.100	0.099	0.108	0.097	0.101	448,000	44,732	0.0998	0.100	0.099	0.108	0.097	0.101	448,000	0.0998	3.09%
2021-09-16	0	0.097	0.097	0.106	0.096	0.101	604,889	59,646	0.0986	0.097	0.097	0.106	0.096	0.101	604,889	0.0986	-3.00%
2021-09-15	0	0.100	0.098	0.100	0.100	0.103	1,220,000	122,748	0.1006	0.100	0.098	0.100	0.100	0.103	1,220,000	0.1006	1.01%
2021-09-14	0	0.099	0.098	0.099	0.098	0.104	968,000	96,648	0.0998	0.099	0.098	0.099	0.098	0.104	968,000	0.0998	-4.81%
2021-09-13	0	0.104	0.104	0.105	0.100	0.109	1,272,000	134,476	0.1057	0.104	0.104	0.105	0.100	0.109	1,272,000	0.1057	-1.89%
2021-09-10	0	0.106	0.103	0.106	0.101	0.107	568,000	57,868	0.1019	0.106	0.103	0.106	0.101	0.107	568,000	0.1019	0.00%
2021-09-09	0	0.106	0.102	0.106	0.101	0.106	468,000	48,196	0.1030	0.106	0.102	0.106	0.101	0.106	468,000	0.1030	0.95%
2021-09-08	0	0.105	0.102	0.107	0.103	0.105	916,000	95,300	0.1040	0.105	0.102	0.107	0.103	0.105	916,000	0.1040	0.96%
2021-09-07	0	0.104	0.104	0.106	0.104	0.107	272,000	29,032	0.1067	0.104	0.104	0.106	0.104	0.107	272,000	0.1067	-2.80%
2021-09-06	0	0.107	0.107	0.108	0.100	0.110	4,396,000	454,580	0.1034	0.107	0.107	0.108	0.100	0.110	4,396,000	0.1034	7.00%
2021-09-03	0	0.100	0.100	0.104	0.100	0.108	272,000	27,352	0.1006	0.100	0.100	0.104	0.100	0.108	272,000	0.1006	-0.99%
2021-09-02	0	0.101	0.100	0.104	0.100	0.101	544,000	54,408	0.1000	0.101	0.100	0.104	0.100	0.101	544,000	0.1000	1.00%
2021-09-01	0	0.100	0.097	0.100	0.096	0.100	715,738	70,552	0.0986	0.100	0.097	0.100	0.096	0.100	715,738	0.0986	4.17%
2021-08-31	0	0.096	0.090	0.097	0.096	0.100	84,000	8,112	0.0966	0.096	0.090	0.097	0.096	0.100	84,000	0.0966	0.00%
2021-08-30	0	0.096	0.090	0.098	0.098	0.100	20,000	1,992	0.0996	0.096	0.090	0.098	0.098	0.100	20,000	0.0996	3.23%
2021-08-27	0	0.093	0.090	0.095	0.090	0.095	1,020,000	95,416	0.0935	0.093	0.090	0.095	0.090	0.095	1,020,000	0.0935	2.20%
2021-08-26	0	0.091	0.092	0.095	0.091	0.097	1,216,000	114,344	0.0940	0.091	0.092	0.095	0.091	0.097	1,216,000	0.0940	-3.19%
2021-08-25	0	0.094	0.092	0.095	0.094	0.098	524,000	49,428	0.0943	0.094	0.092	0.095	0.094	0.098	524,000	0.0943	-1.05%
2021-08-24	0	0.095	0.092	0.097	0.095	0.099	2,816,100	269,681	0.0958	0.095	0.092	0.097	0.095	0.099	2,816,100	0.0958	-5.00%
2021-08-23	0	0.100	0.097	0.100	0.094	0.100	14,440,000	1,388,328	0.0961	0.100	0.097	0.100	0.094	0.100	14,440,000	0.0961	1.01%
2021-08-20	0	0.099	0.096	0.099	0.096	0.100	1,700,000	164,736	0.0969	0.099	0.096	0.099	0.096	0.100	1,700,000	0.0969	-1.00%
2021-08-19	0	0.100	0.099	0.103	0.098	0.106	824,000	82,096	0.0996	0.100	0.099	0.103	0.098	0.106	824,000	0.0996	0.00%
2021-08-18	0	0.100	0.099	0.101	0.098	0.101	640,000	63,564	0.0993	0.100	0.099	0.101	0.098	0.101	640,000	0.0993	1.01%
2021-08-17	0	0.099	0.098	0.099	0.099	0.103	800,000	79,680	0.0996	0.099	0.098	0.099	0.099	0.103	800,000	0.0996	2.06%
2021-08-16	0	0.097	0.097	0.102	0.096	0.102	1,084,300	108,735	0.1003	0.097	0.097	0.102	0.096	0.102	1,084,300	0.1003	-4.90%
2021-08-13	0	0.102	0.100	0.104	0.100	0.105	2,460,000	250,024	0.1016	0.102	0.100	0.104	0.100	0.105	2,460,000	0.1016	-3.77%
2021-08-12	0	0.106	0.101	0.106	0.100	0.110	2,552,000	267,768	0.1049	0.106	0.101	0.106	0.100	0.110	2,552,000	0.1049	0.00%
2021-08-11	0	0.106	0.102	0.107	0.091	0.112	9,572,000	984,212	0.1028	0.106	0.102	0.107	0.091	0.112	9,572,000	0.1028	16.48%
2021-08-10	0	0.091	0.091	0.096	0.091	0.098	1,572,000	149,820	0.0953	0.091	0.091	0.096	0.091	0.098	1,572,000	0.0953	-7.14%
2021-08-09	0	0.098	0.096	0.098	0.095	0.098	988,000	95,244	0.0964	0.098	0.096	0.098	0.095	0.098	988,000	0.0964	3.16%
2021-08-06	0	0.095	0.095	0.097	0.094	0.098	404,000	39,080	0.0967	0.095	0.095	0.097	0.094	0.098	404,000	0.0967	-3.06%
2021-08-05	0	0.098	0.096	0.098	0.094	0.100	652,000	62,740	0.0962	0.098	0.096	0.098	0.094	0.100	652,000	0.0962	-2.00%
2021-08-04	0	0.100	0.100	0.101	0.100	0.101	444,000	44,628	0.1005	0.100	0.100	0.101	0.100	0.101	444,000	0.1005	-1.96%
2021-08-03	0	0.102	0.102	0.105	0.095	0.102	2,644,000	256,448	0.0970	0.102	0.102	0.105	0.095	0.102	2,644,000	0.0970	-1.92%
2021-08-02	0	0.104	0.101	0.105	0.099	0.108	1,848,000	187,620	0.1015	0.104	0.101	0.105	0.099	0.108	1,848,000	0.1015	2.97%
2021-07-30	0	0.101	0.099	0.101	0.100	0.107	1,741,435	175,716	0.1009	0.101	0.099	0.101	0.100	0.107	1,741,435	0.1009	-5.61%
2021-07-29	0	0.107	0.103	0.107	0.093	0.118	8,768,000	940,940	0.1073	0.107	0.103	0.107	0.093	0.118	8,768,000	0.1073	15.05%
2021-07-28	0	0.093	0.090	0.093	0.083	0.093	4,928,000	428,244	0.0869	0.093	0.090	0.093	0.083	0.093	4,928,000	0.0869	3.33%
2021-07-27	0	0.090	0.087	0.092	0.082	0.122	15,583,000	1,535,771	0.0986	0.090	0.087	0.092	0.082	0.122	15,583,000	0.0986	-20.35%
2021-07-26	0	0.113	0.112	0.113	0.108	0.126	19,844,000	2,314,512	0.1166	0.113	0.112	0.113	0.108	0.126	19,844,000	0.1166	0.89%
2021-07-23	0	0.112	0.112	0.115	0.087	0.132	82,036,915	9,562,531	0.1166	0.112	0.112	0.115	0.087	0.132	82,036,915	0.1166	30.23%
2021-07-22	0	0.086	0.086	0.090	0.076	0.086	2,504,000	202,932	0.0810	0.086	0.086	0.090	0.076	0.086	2,504,000	0.0810	13.16%
2021-07-21	0	0.076	0.076	0.078	0.076	0.077	752,000	57,288	0.0762	0.076	0.076	0.078	0.076	0.077	752,000	0.0762	-1.30%
2021-07-20	0	0.077	0.075	0.077	0.075	0.080	4,056,000	312,140	0.0770	0.077	0.075	0.077	0.075	0.080	4,056,000	0.0770	-4.94%
2021-07-19	0	0.081	0.081	0.082	0.081	0.082	1,612,000	130,644	0.0810	0.081	0.081	0.082	0.081	0.082	1,612,000	0.0810	0.00%
2021-07-16	0	0.081	0.080	0.083	0.081	0.085	2,052,000	168,712	0.0822	0.081	0.080	0.083	0.081	0.085	2,052,000	0.0822	-2.41%
2021-07-15	0	0.083	0.081	0.083	0.080	0.084	2,532,000	204,816	0.0809	0.083	0.081	0.083	0.080	0.084	2,532,000	0.0809	2.47%
2021-07-14	0	0.081	0.081	0.087	0.081	0.086	968,000	81,480	0.0842	0.081	0.081	0.087	0.081	0.086	968,000	0.0842	-1.22%
2021-07-13	0	0.082	0.082	0.083	0.080	0.083	168,000	13,548	0.0806	0.082	0.082	0.083	0.080	0.083	168,000	0.0806	-1.20%
2021-07-12	0	0.083	0.080	0.083	0.082	0.084	520,000	43,372	0.0834	0.083	0.080	0.083	0.082	0.084	520,000	0.0834	3.75%
2021-07-09	0	0.080	0.080	0.082	0.080	0.085	2,476,000	204,488	0.0826	0.080	0.080	0.082	0.080	0.085	2,476,000	0.0826	-4.76%
2021-07-08	0	0.084	0.080	0.084	0.078	0.094	17,480,000	1,500,160	0.0858	0.084	0.080	0.084	0.078	0.094	17,480,000	0.0858	10.53%
2021-07-07	0	0.076	0.076	0.078	0.074	0.087	3,688,000	284,324	0.0771	0.076	0.076	0.078	0.074	0.087	3,688,000	0.0771	-2.56%
2021-07-06	0	0.078	0.078	0.080	0.078	0.082	2,716,000	216,004	0.0795	0.078	0.078	0.080	0.078	0.082	2,716,000	0.0795	-3.70%
2021-07-05	0	0.081	0.081	0.083	0.081	0.087	1,520,000	126,160	0.0830	0.081	0.081	0.083	0.081	0.087	1,520,000	0.0830	-5.81%
2021-07-02	0	0.086	0.083	0.087	-	-	0	0	-	0.086	0.083	0.087	-	-	0	-	0.00%
2021-06-30	0	0.086	0.086	0.088	0.083	0.095	1,428,000	123,320	0.0864	0.086	0.086	0.088	0.083	0.095	1,428,000	0.0864	-2.27%
2021-06-29	0	0.088	0.084	0.088	0.084	0.089	2,156,000	185,460	0.0860	0.088	0.084	0.088	0.084	0.089	2,156,000	0.0860	0.00%
2021-06-28	0	0.088	0.083	0.088	0.079	0.090	624,000	50,788	0.0814	0.088	0.083	0.088	0.079	0.090	624,000	0.0814	2.33%
2021-06-25	0	0.086	0.083	0.086	0.083	0.088	896,000	74,944	0.0836	0.086	0.083	0.086	0.083	0.088	896,000	0.0836	1.18%
2021-06-24	0	0.085	0.085	0.091	0.084	0.094	1,184,000	105,948	0.0895	0.085	0.085	0.091	0.084	0.094	1,184,000	0.0895	-2.30%
2021-06-23	0	0.087	0.084	0.088	0.081	0.090	916,000	79,712	0.0870	0.087	0.084	0.088	0.081	0.090	916,000	0.0870	2.35%
2021-06-22	0	0.085	0.082	0.085	0.079	0.090	1,372,000	111,652	0.0814	0.085	0.082	0.085	0.079	0.090	1,372,000	0.0814	3.66%
2021-06-21	0	0.082	0.081	0.083	0.082	0.085	1,360,000	113,336	0.0833	0.082	0.081	0.083	0.082	0.085	1,360,000	0.0833	-6.82%
2021-06-18	0	0.088	0.088	0.094	0.084	0.094	996,000	87,236	0.0876	0.088	0.088	0.094	0.084	0.094	996,000	0.0876	-5.38%
2021-06-17	0	0.093	0.093	0.096	0.077	0.102	7,360,000	677,636	0.0921	0.093	0.093	0.096	0.077	0.102	7,360,000	0.0921	13.41%
2021-06-16	0	0.082	0.081	0.082	0.081	0.088	3,456,000	289,984	0.0839	0.082	0.081	0.082	0.081	0.088	3,456,000	0.0839	-7.87%
2021-06-15	0	0.089	0.087	0.089	0.085	0.092	4,836,000	428,516	0.0886	0.089	0.087	0.089	0.085	0.092	4,836,000	0.0886	-5.32%
2021-06-11	0	0.094	0.093	0.095	0.092	0.100	3,604,000	342,824	0.0951	0.094	0.093	0.095	0.092	0.100	3,604,000	0.0951	-6.93%
2021-06-10	0	0.101	0.098	0.102	0.097	0.105	7,152,000	719,140	0.1006	0.101	0.098	0.102	0.097	0.105	7,152,000	0.1006	-3.81%
2021-06-09	0	0.105	0.102	0.106	0.101	0.106	3,776,000	393,576	0.1042	0.105	0.102	0.106	0.101	0.106	3,776,000	0.1042	1.94%
2021-06-08	0	0.103	0.103	0.104	0.095	0.105	10,812,000	1,081,808	0.1001	0.103	0.103	0.104	0.095	0.105	10,812,000	0.1001	3.00%
2021-06-07	0	0.100	0.100	0.102	0.100	0.116	2,760,000	286,420	0.1038	0.100	0.100	0.102	0.100	0.116	2,760,000	0.1038	-4.76%
2021-06-04	0	0.105	0.104	0.105	0.105	0.119	7,496,000	836,684	0.1116	0.105	0.104	0.105	0.105	0.119	7,496,000	0.1116	-13.22%
2021-06-03	0	0.121	0.119	0.121	0.114	0.136	36,196,000	4,522,732	0.1250	0.121	0.119	0.121	0.114	0.136	36,196,000	0.1250	-3.20%
2021-06-02	0	0.125	0.125	0.126	0.093	0.128	101,496,000	11,499,016	0.1133	0.125	0.125	0.126	0.093	0.128	101,496,000	0.1133	23.76%
2021-06-01	0	0.101	0.098	0.101	0.098	0.124	25,092,000	2,685,832	0.1070	0.101	0.098	0.101	0.098	0.124	25,092,000	0.1070	-6.48%
2021-05-31	0	0.108	0.108	0.111	0.097	0.160	147,612,000	17,815,068	0.1207	0.108	0.108	0.111	0.097	0.160	147,612,000	0.1207	27.06%
2021-05-28	0	0.085	0.078	0.085	0.077	0.087	40,000	3,280	0.0820	0.085	0.078	0.085	0.077	0.087	40,000	0.0820	11.84%
2021-05-27	0	0.076	0.076	0.088	0.076	0.080	104,000	8,304	0.0798	0.076	0.076	0.088	0.076	0.080	104,000	0.0798	-7.32%
2021-05-26	0	0.082	0.079	0.087	0.079	0.079	4,000	316	0.0790	0.082	0.079	0.087	0.079	0.079	4,000	0.0790	0.00%
2021-05-25	0	0.082	0.077	0.085	0.076	0.084	896,000	70,848	0.0791	0.082	0.077	0.085	0.076	0.084	896,000	0.0791	10.81%
2021-05-24	0	0.074	0.073	0.076	-	-	0	0	-	0.074	0.073	0.076	-	-	0	-	0.00%
2021-05-21	0	0.074	0.074	0.076	0.072	0.080	1,229,000	90,322	0.0735	0.074	0.074	0.076	0.072	0.080	1,229,000	0.0735	-8.64%
2021-05-20	0	0.081	0.074	0.079	0.081	0.081	172,000	13,932	0.0810	0.081	0.074	0.079	0.081	0.081	172,000	0.0810	0.00%
2021-05-18	0	0.081	0.077	0.087	0.081	0.090	2,744,000	230,900	0.0841	0.081	0.077	0.087	0.081	0.090	2,744,000	0.0841	-1.22%
2021-05-17	0	0.082	0.076	0.082	0.081	0.082	68,000	5,520	0.0812	0.082	0.076	0.082	0.081	0.082	68,000	0.0812	1.23%
2021-05-14	0	0.081	0.075	0.081	0.075	0.081	128,000	9,768	0.0763	0.081	0.075	0.081	0.075	0.081	128,000	0.0763	-1.22%
2021-05-13	0	0.082	0.076	0.083	0.080	0.083	752,000	61,204	0.0814	0.082	0.076	0.083	0.080	0.083	752,000	0.0814	-1.20%
2021-05-12	0	0.083	0.079	0.083	0.083	0.083	12,000	996	0.0830	0.083	0.079	0.083	0.083	0.083	12,000	0.0830	5.06%
2021-05-11	0	0.079	0.079	0.083	0.078	0.082	420,000	34,400	0.0819	0.079	0.079	0.083	0.078	0.082	420,000	0.0819	1.28%
2021-05-10	0	0.078	0.077	0.079	0.077	0.080	2,100,000	166,756	0.0794	0.078	0.077	0.079	0.077	0.080	2,100,000	0.0794	1.30%
2021-05-07	0	0.077	0.077	0.080	0.077	0.080	252,000	20,084	0.0797	0.077	0.077	0.080	0.077	0.080	252,000	0.0797	0.00%
2021-05-06	0	0.077	0.077	0.078	0.071	0.078	476,000	36,200	0.0761	0.077	0.077	0.078	0.071	0.078	476,000	0.0761	2.67%
2021-05-05	0	0.075	0.074	0.077	0.074	0.077	1,548,000	116,016	0.0749	0.075	0.074	0.077	0.074	0.077	1,548,000	0.0749	-2.60%
2021-05-04	0	0.077	0.077	0.081	0.075	0.083	1,976,000	155,932	0.0789	0.077	0.077	0.081	0.075	0.083	1,976,000	0.0789	-2.53%
2021-05-03	0	0.079	0.074	0.079	0.079	0.079	344,000	27,176	0.0790	0.079	0.074	0.079	0.079	0.079	344,000	0.0790	0.00%
2021-04-30	0	0.079	0.079	0.082	0.073	0.083	2,512,000	192,120	0.0765	0.079	0.079	0.082	0.073	0.083	2,512,000	0.0765	8.22%
2021-04-29	0	0.073	0.073	0.074	0.072	0.074	2,168,000	156,804	0.0723	0.073	0.073	0.074	0.072	0.074	2,168,000	0.0723	0.00%
2021-04-28	0	0.073	0.073	0.074	0.070	0.073	1,216,000	87,376	0.0719	0.073	0.073	0.074	0.070	0.073	1,216,000	0.0719	0.00%
2021-04-27	0	0.073	0.073	0.075	0.073	0.075	1,272,000	93,060	0.0732	0.073	0.073	0.075	0.073	0.075	1,272,000	0.0732	0.00%
2021-04-26	0	0.073	0.073	0.074	0.073	0.075	1,071,660	80,201	0.0748	0.073	0.073	0.074	0.073	0.075	1,071,660	0.0748	-2.67%
2021-04-23	0	0.075	0.073	0.076	0.073	0.073	4,000	292	0.0730	0.075	0.073	0.076	0.073	0.073	4,000	0.0730	-1.32%
2021-04-22	0	0.076	0.073	0.076	0.073	0.076	448,000	33,188	0.0741	0.076	0.073	0.076	0.073	0.076	448,000	0.0741	2.70%
2021-04-21	0	0.074	0.071	0.075	0.071	0.075	140,610	10,107	0.0719	0.074	0.071	0.075	0.071	0.075	140,610	0.0719	0.00%
2021-04-20	0	0.074	0.071	0.075	0.070	0.075	24,000	1,748	0.0728	0.074	0.071	0.075	0.070	0.075	24,000	0.0728	0.00%
2021-04-19	0	0.074	0.071	0.074	0.071	0.075	872,000	62,452	0.0716	0.074	0.071	0.074	0.071	0.075	872,000	0.0716	0.00%
2021-04-16	0	0.074	0.074	0.075	0.074	0.078	560,000	42,052	0.0751	0.074	0.074	0.075	0.074	0.078	560,000	0.0751	-5.13%
2021-04-15	0	0.078	0.074	0.076	0.078	0.079	1,148,000	89,552	0.0780	0.078	0.074	0.076	0.078	0.079	1,148,000	0.0780	0.00%
2021-04-14	0	0.078	0.075	0.078	0.074	0.079	776,000	59,064	0.0761	0.078	0.075	0.078	0.074	0.079	776,000	0.0761	0.00%
2021-04-13	0	0.078	0.073	0.082	-	-	0	0	-	0.078	0.073	0.082	-	-	0	-	0.00%
2021-04-12	0	0.078	0.076	0.078	0.074	0.080	688,000	51,616	0.0750	0.078	0.076	0.078	0.074	0.080	688,000	0.0750	-2.50%
2021-04-09	0	0.080	0.074	0.080	0.074	0.086	2,524,000	200,788	0.0796	0.080	0.074	0.080	0.074	0.086	2,524,000	0.0796	9.59%
2021-04-08	0	0.073	0.073	0.078	0.071	0.080	4,228,000	321,852	0.0761	0.073	0.073	0.078	0.071	0.080	4,228,000	0.0761	-12.05%
2021-04-07	0	0.083	0.078	0.083	0.066	0.095	17,172,000	1,369,860	0.0798	0.083	0.078	0.083	0.066	0.095	17,172,000	0.0798	25.76%
2021-04-01	0	0.066	0.063	0.067	0.066	0.071	36,000	2,460	0.0683	0.066	0.063	0.067	0.066	0.071	36,000	0.0683	-1.49%
2021-03-31	0	0.067	0.063	0.068	0.068	0.069	64,000	4,412	0.0689	0.067	0.063	0.068	0.068	0.069	64,000	0.0689	4.69%
2021-03-30	0	0.064	0.064	0.069	0.064	0.069	476,000	30,760	0.0646	0.064	0.064	0.069	0.064	0.069	476,000	0.0646	-3.03%
2021-03-29	0	0.066	0.063	0.067	0.063	0.066	436,000	28,752	0.0659	0.066	0.063	0.067	0.063	0.066	436,000	0.0659	1.54%
2021-03-26	0	0.065	0.065	0.067	0.065	0.065	540,000	35,100	0.0650	0.065	0.065	0.067	0.065	0.065	540,000	0.0650	-2.99%
2021-03-25	0	0.067	0.064	0.067	0.063	0.068	16,000	1,028	0.0643	0.067	0.064	0.067	0.063	0.068	16,000	0.0643	0.00%
2021-03-24	0	0.067	0.062	0.069	0.066	0.069	512,000	34,316	0.0670	0.067	0.062	0.069	0.066	0.069	512,000	0.0670	1.52%
2021-03-23	0	0.066	0.062	0.066	0.061	0.066	310,440	20,232	0.0652	0.066	0.062	0.066	0.061	0.066	310,440	0.0652	0.00%
2021-03-22	0	0.066	0.062	0.066	0.065	0.066	126,135	8,185	0.0649	0.066	0.062	0.066	0.065	0.066	126,135	0.0649	0.00%
2021-03-19	0	0.066	0.063	0.066	0.062	0.066	1,840,000	115,792	0.0629	0.066	0.063	0.066	0.062	0.066	1,840,000	0.0629	3.12%
2021-03-18	0	0.064	0.064	0.067	0.063	0.065	72,305	4,681	0.0647	0.064	0.064	0.067	0.063	0.065	72,305	0.0647	-1.54%
2021-03-17	0	0.065	0.065	0.066	0.064	0.068	3,460,000	226,208	0.0654	0.065	0.065	0.066	0.064	0.068	3,460,000	0.0654	-4.41%
2021-03-16	0	0.068	0.068	0.069	0.066	0.073	3,708,000	253,876	0.0685	0.068	0.068	0.069	0.066	0.073	3,708,000	0.0685	-6.85%
2021-03-15	0	0.073	0.066	0.073	0.063	0.073	6,772,000	447,116	0.0660	0.073	0.066	0.073	0.063	0.073	6,772,000	0.0660	19.67%
2021-03-12	0	0.061	0.061	0.064	0.053	0.075	16,896,000	1,121,192	0.0664	0.061	0.061	0.064	0.053	0.075	16,896,000	0.0664	15.09%
2021-03-11	0	0.053	0.053	0.056	0.053	0.057	819,625	43,988	0.0537	0.053	0.053	0.056	0.053	0.057	819,625	0.0537	-7.02%
2021-03-10	0	0.057	0.057	0.061	-	-	0	0	-	0.057	0.057	0.061	-	-	0	-	0.00%
2021-03-09	0	0.057	0.054	0.058	0.052	0.057	764,000	42,208	0.0552	0.057	0.054	0.058	0.052	0.057	764,000	0.0552	5.56%
2021-03-08	0	0.054	0.054	0.056	0.054	0.056	520,000	28,768	0.0553	0.054	0.054	0.056	0.054	0.056	520,000	0.0553	-5.26%
2021-03-05	0	0.057	0.056	0.057	0.057	0.058	876,000	50,684	0.0579	0.057	0.056	0.057	0.057	0.058	876,000	0.0579	-1.72%
2021-03-04	0	0.058	0.058	0.060	0.058	0.059	408,000	23,988	0.0588	0.058	0.058	0.060	0.058	0.059	408,000	0.0588	-4.92%
2021-03-03	0	0.061	0.059	0.061	0.058	0.065	1,908,000	117,804	0.0617	0.061	0.059	0.061	0.058	0.065	1,908,000	0.0617	0.00%
2021-03-02	0	0.061	0.058	0.061	0.058	0.061	1,016,613	60,910	0.0599	0.061	0.058	0.061	0.058	0.061	1,016,613	0.0599	0.00%
2021-03-01	0	0.061	0.060	0.061	0.058	0.063	1,904,000	115,564	0.0607	0.061	0.060	0.061	0.058	0.063	1,904,000	0.0607	8.93%
2021-02-26	0	0.056	0.056	0.058	0.056	0.061	348,000	20,216	0.0581	0.056	0.056	0.058	0.056	0.061	348,000	0.0581	-8.20%
2021-02-25	0	0.061	0.059	0.061	0.058	0.061	6,680,000	394,716	0.0591	0.061	0.059	0.061	0.058	0.061	6,680,000	0.0591	7.02%
2021-02-24	0	0.057	0.057	0.059	0.057	0.062	5,396,000	310,252	0.0575	0.057	0.057	0.059	0.057	0.062	5,396,000	0.0575	-3.39%
2021-02-23	0	0.059	0.059	0.061	0.057	0.061	3,572,000	211,972	0.0593	0.059	0.059	0.061	0.057	0.061	3,572,000	0.0593	-6.35%
2021-02-22	0	0.063	0.060	0.063	0.063	0.065	1,024,000	65,076	0.0636	0.063	0.060	0.063	0.063	0.065	1,024,000	0.0636	-1.56%
2021-02-19	0	0.064	0.064	0.065	0.055	0.064	6,096,000	367,644	0.0603	0.064	0.064	0.065	0.055	0.064	6,096,000	0.0603	12.28%
2021-02-18	0	0.057	0.056	0.057	0.050	0.057	9,236,800	485,792	0.0526	0.057	0.056	0.057	0.050	0.057	9,236,800	0.0526	-3.39%
2021-02-17	0	0.059	0.057	0.059	0.051	0.059	1,604,000	89,088	0.0555	0.059	0.057	0.059	0.051	0.059	1,604,000	0.0555	5.36%
2021-02-16	0	0.056	0.052	0.057	-	-	0	0	-	0.056	0.052	0.057	-	-	0	-	-1.75%
2021-02-11	0	0.057	0.056	0.057	0.056	0.059	1,212,000	68,684	0.0567	0.057	0.056	0.057	0.056	0.059	1,212,000	0.0567	3.64%
2021-02-10	0	0.055	0.053	0.055	0.053	0.058	620,000	33,328	0.0538	0.055	0.053	0.055	0.053	0.058	620,000	0.0538	5.77%
2021-02-09	0	0.052	0.051	0.052	0.050	0.057	928,000	48,080	0.0518	0.052	0.051	0.052	0.050	0.057	928,000	0.0518	-1.89%
2021-02-08	0	0.053	0.050	0.053	0.053	0.055	1,216,000	64,472	0.0530	0.053	0.050	0.053	0.053	0.055	1,216,000	0.0530	0.00%
2021-02-05	0	0.053	0.051	0.053	0.049	0.053	4,136,000	206,128	0.0498	0.053	0.051	0.053	0.049	0.053	4,136,000	0.0498	0.00%
2021-02-04	0	0.053	0.050	0.053	0.050	0.053	316,000	16,236	0.0514	0.053	0.050	0.053	0.050	0.053	316,000	0.0514	0.00%
2021-02-03	0	0.053	0.050	0.053	0.050	0.053	732,000	37,228	0.0509	0.053	0.050	0.053	0.050	0.053	732,000	0.0509	3.92%
2021-02-02	0	0.051	0.050	0.051	0.051	0.051	64,000	3,264	0.0510	0.051	0.050	0.051	0.051	0.051	64,000	0.0510	0.00%
2021-02-01	0	0.051	0.048	0.051	-	-	0	0	-	0.051	0.048	0.051	-	-	0	-	0.00%
2021-01-29	0	0.051	0.048	0.051	0.050	0.051	336,000	17,068	0.0508	0.051	0.048	0.051	0.050	0.051	336,000	0.0508	-1.92%
2021-01-28	0	0.052	0.049	0.052	0.049	0.057	4,824,000	250,816	0.0520	0.052	0.049	0.052	0.049	0.057	4,824,000	0.0520	-5.45%
2021-01-27	0	0.055	0.054	0.055	0.055	0.055	424,000	23,320	0.0550	0.055	0.054	0.055	0.055	0.055	424,000	0.0550	-1.79%
2021-01-26	0	0.056	0.054	0.056	0.054	0.058	1,021,640	56,066	0.0549	0.056	0.054	0.056	0.054	0.058	1,021,640	0.0549	1.82%
2021-01-25	0	0.055	0.055	0.056	0.055	0.056	516,000	28,656	0.0555	0.055	0.055	0.056	0.055	0.056	516,000	0.0555	-1.79%
2021-01-22	0	0.056	0.055	0.056	0.054	0.057	2,228,000	122,784	0.0551	0.056	0.055	0.056	0.054	0.057	2,228,000	0.0551	-1.75%
2021-01-21	0	0.057	0.055	0.057	0.055	0.057	676,000	37,808	0.0559	0.057	0.055	0.057	0.055	0.057	676,000	0.0559	3.64%
2021-01-20	0	0.055	0.055	0.056	0.055	0.059	1,832,000	104,332	0.0569	0.055	0.055	0.056	0.055	0.059	1,832,000	0.0569	0.00%
2021-01-19	0	0.055	0.055	0.056	0.055	0.057	1,540,100	85,021	0.0552	0.055	0.055	0.056	0.055	0.057	1,540,100	0.0552	-1.79%
2021-01-18	0	0.056	0.056	0.057	0.056	0.064	1,228,000	69,228	0.0564	0.056	0.056	0.057	0.056	0.064	1,228,000	0.0564	-5.08%
2021-01-15	0	0.059	0.058	0.059	0.058	0.065	468,000	27,600	0.0590	0.059	0.058	0.059	0.058	0.065	468,000	0.0590	0.00%
2021-01-14	0	0.059	0.057	0.059	0.055	0.059	1,476,000	84,400	0.0572	0.059	0.057	0.059	0.055	0.059	1,476,000	0.0572	-1.67%
2021-01-13	0	0.060	0.056	0.060	0.056	0.060	48,000	2,720	0.0567	0.060	0.056	0.060	0.056	0.060	48,000	0.0567	3.45%
2021-01-12	0	0.058	0.057	0.060	0.058	0.060	1,340,000	78,348	0.0585	0.058	0.057	0.060	0.058	0.060	1,340,000	0.0585	-4.92%
2021-01-11	0	0.061	0.059	0.061	0.059	0.066	5,064,000	306,376	0.0605	0.061	0.059	0.061	0.059	0.066	5,064,000	0.0605	3.39%
2021-01-08	0	0.059	0.059	0.060	0.059	0.060	1,608,000	95,880	0.0596	0.059	0.059	0.060	0.059	0.060	1,608,000	0.0596	-3.28%
2021-01-07	0	0.061	0.060	0.061	0.060	0.061	1,024,000	61,448	0.0600	0.061	0.060	0.061	0.060	0.061	1,024,000	0.0600	-1.61%
2021-01-06	0	0.062	0.061	0.062	0.061	0.063	1,304,000	79,924	0.0613	0.062	0.061	0.062	0.061	0.063	1,304,000	0.0613	1.64%
2021-01-05	0	0.061	0.061	0.064	0.060	0.068	1,016,000	64,020	0.0630	0.061	0.061	0.064	0.060	0.068	1,016,000	0.0630	-6.15%
2021-01-04	0	0.065	0.065	0.066	0.063	0.072	2,240,000	146,776	0.0655	0.065	0.065	0.066	0.063	0.072	2,240,000	0.0655	1.56%
2020-12-31	0	0.064	0.063	0.064	0.063	0.064	136,000	8,588	0.0631	0.064	0.063	0.064	0.063	0.064	136,000	0.0631	3.23%
2020-12-30	0	0.062	0.062	0.064	0.061	0.067	1,400,000	85,948	0.0614	0.062	0.062	0.064	0.061	0.067	1,400,000	0.0614	-4.62%
2020-12-29	0	0.065	0.063	0.066	0.057	0.075	12,864,000	860,632	0.0669	0.065	0.063	0.066	0.057	0.075	12,864,000	0.0669	8.33%
2020-12-28	0	0.060	0.058	0.060	0.057	0.062	6,204,305	375,888	0.0606	0.060	0.058	0.060	0.057	0.062	6,204,305	0.0606	-3.23%
2020-12-24	0	0.062	0.062	0.064	0.062	0.064	508,000	32,504	0.0640	0.062	0.062	0.064	0.062	0.064	508,000	0.0640	0.00%
2020-12-23	0	0.062	0.060	0.062	0.060	0.062	1,260,000	76,244	0.0605	0.062	0.060	0.062	0.060	0.062	1,260,000	0.0605	1.64%
2020-12-22	0	0.061	0.061	0.062	0.060	0.067	3,216,000	200,512	0.0623	0.061	0.061	0.062	0.060	0.067	3,216,000	0.0623	-6.15%
2020-12-21	0	0.065	0.063	0.065	0.063	0.075	3,108,000	201,868	0.0650	0.065	0.063	0.065	0.063	0.075	3,108,000	0.0650	-2.99%
2020-12-18	0	0.067	0.063	0.067	0.061	0.067	608,000	38,164	0.0628	0.067	0.063	0.067	0.061	0.067	608,000	0.0628	0.00%
2020-12-17	0	0.067	0.065	0.067	0.065	0.069	168,000	10,952	0.0652	0.067	0.065	0.067	0.065	0.069	168,000	0.0652	3.08%
2020-12-16	0	0.065	0.065	0.068	0.065	0.075	1,682,745	110,316	0.0656	0.065	0.065	0.068	0.065	0.075	1,682,745	0.0656	-2.99%
2020-12-15	0	0.067	0.065	0.067	0.064	0.067	1,204,000	79,564	0.0661	0.067	0.065	0.067	0.064	0.067	1,204,000	0.0661	3.08%
2020-12-14	0	0.065	0.064	0.065	0.064	0.071	268,915	17,870	0.0665	0.065	0.064	0.065	0.064	0.071	268,915	0.0665	0.00%
2020-12-11	0	0.065	0.065	0.066	0.065	0.074	172,000	11,612	0.0675	0.065	0.065	0.066	0.065	0.074	172,000	0.0675	0.00%
2020-12-10	0	0.065	0.064	0.065	0.062	0.069	15,352,000	982,924	0.0640	0.065	0.064	0.065	0.062	0.069	15,352,000	0.0640	0.00%
2020-12-09	0	0.065	0.062	0.065	0.065	0.065	1,000,300	65,017	0.0650	0.065	0.062	0.065	0.065	0.065	1,000,300	0.0650	-1.52%
2020-12-08	0	0.066	0.065	0.066	0.063	0.067	388,000	25,212	0.0650	0.066	0.065	0.066	0.063	0.067	388,000	0.0650	1.54%
2020-12-07	0	0.065	0.065	0.068	0.063	0.065	104,000	6,752	0.0649	0.065	0.065	0.068	0.063	0.065	104,000	0.0649	0.00%
2020-12-04	0	0.065	0.065	0.068	0.065	0.066	140,000	9,120	0.0651	0.065	0.065	0.068	0.065	0.066	140,000	0.0651	-4.41%
2020-12-03	0	0.068	0.067	0.068	0.065	0.074	1,224,000	84,304	0.0689	0.068	0.067	0.068	0.065	0.074	1,224,000	0.0689	0.00%
2020-12-02	0	0.068	0.065	0.068	0.065	0.074	248,000	17,204	0.0694	0.068	0.065	0.068	0.065	0.074	248,000	0.0694	0.00%
2020-12-01	0	0.068	0.066	0.068	0.064	0.073	500,200	33,328	0.0666	0.068	0.066	0.068	0.064	0.073	500,200	0.0666	3.03%
2020-11-30	0	0.066	0.065	0.069	0.063	0.076	9,128,000	635,248	0.0696	0.066	0.065	0.069	0.063	0.076	9,128,000	0.0696	1.54%
2020-11-27	0	0.065	0.065	0.066	0.063	0.065	1,272,000	81,532	0.0641	0.065	0.065	0.066	0.063	0.065	1,272,000	0.0641	3.17%
2020-11-26	0	0.063	0.062	0.063	0.063	0.072	1,420,000	93,544	0.0659	0.063	0.062	0.063	0.063	0.072	1,420,000	0.0659	-10.00%
2020-11-25	0	0.070	0.067	0.070	0.067	0.070	1,130,000	77,140	0.0683	0.070	0.067	0.070	0.067	0.070	1,130,000	0.0683	-2.78%
2020-11-24	0	0.072	0.070	0.072	0.070	0.072	2,121,620	149,233	0.0703	0.072	0.070	0.072	0.070	0.072	2,121,620	0.0703	0.00%
2020-11-23	0	0.072	0.070	0.072	0.070	0.072	724,000	51,352	0.0709	0.072	0.070	0.072	0.070	0.072	724,000	0.0709	0.00%
2020-11-20	0	0.072	0.070	0.072	0.070	0.072	89,015	6,241	0.0701	0.072	0.070	0.072	0.070	0.072	89,015	0.0701	0.00%
2020-11-19	0	0.072	0.070	0.072	0.072	0.074	48,000	3,464	0.0722	0.072	0.070	0.072	0.072	0.074	48,000	0.0722	0.00%
2020-11-18	0	0.072	0.070	0.072	0.070	0.073	76,000	5,340	0.0703	0.072	0.070	0.072	0.070	0.073	76,000	0.0703	-1.37%
2020-11-17	0	0.073	0.070	0.073	0.070	0.075	564,205	39,733	0.0704	0.073	0.070	0.073	0.070	0.075	564,205	0.0704	4.29%
2020-11-16	0	0.070	0.069	0.073	0.070	0.070	52,000	3,640	0.0700	0.070	0.069	0.073	0.070	0.070	52,000	0.0700	0.00%
2020-11-13	0	0.070	0.070	0.074	-	-	0	0	-	0.070	0.070	0.074	-	-	0	-	0.00%
2020-11-12	0	0.070	0.070	0.073	0.070	0.071	16,000	1,124	0.0703	0.070	0.070	0.073	0.070	0.071	16,000	0.0703	-1.41%
2020-11-11	0	0.071	0.068	0.073	0.070	0.071	328,000	23,228	0.0708	0.071	0.068	0.073	0.070	0.071	328,000	0.0708	1.43%
2020-11-10	0	0.070	0.070	0.073	0.070	0.074	61,200	4,390	0.0717	0.070	0.070	0.073	0.070	0.074	61,200	0.0717	-5.41%
2020-11-09	0	0.074	0.070	0.074	0.075	0.075	80,000	6,000	0.0750	0.074	0.070	0.074	0.075	0.075	80,000	0.0750	-1.33%
2020-11-06	0	0.075	0.070	0.075	0.068	0.076	2,440,000	173,016	0.0709	0.075	0.070	0.075	0.068	0.076	2,440,000	0.0709	10.29%
2020-11-05	0	0.068	0.066	0.070	0.068	0.069	304,000	20,736	0.0682	0.068	0.066	0.070	0.068	0.069	304,000	0.0682	-5.56%
2020-11-04	0	0.072	0.070	0.072	0.068	0.080	664,000	46,372	0.0698	0.072	0.070	0.072	0.068	0.080	664,000	0.0698	2.86%
2020-11-03	0	0.070	0.069	0.074	0.070	0.078	116,000	8,208	0.0708	0.070	0.069	0.074	0.070	0.078	116,000	0.0708	-4.11%
2020-11-02	0	0.073	0.068	0.073	0.070	0.076	40,000	2,824	0.0706	0.073	0.068	0.073	0.070	0.076	40,000	0.0706	4.29%
2020-10-30	0	0.070	0.068	0.070	0.068	0.070	471,950	32,500	0.0689	0.070	0.068	0.070	0.068	0.070	471,950	0.0689	2.94%
2020-10-29	0	0.068	0.067	0.071	0.068	0.068	100,000	6,800	0.0680	0.068	0.067	0.071	0.068	0.068	100,000	0.0680	-2.86%
2020-10-28	0	0.070	0.070	0.072	0.068	0.072	2,008,000	140,760	0.0701	0.070	0.070	0.072	0.068	0.072	2,008,000	0.0701	0.00%
2020-10-27	0	0.070	0.068	0.072	0.070	0.072	1,080,000	75,616	0.0700	0.070	0.068	0.072	0.070	0.072	1,080,000	0.0700	-5.41%
2020-10-23	0	0.074	0.071	0.074	0.070	0.074	376,000	26,720	0.0711	0.074	0.071	0.074	0.070	0.074	376,000	0.0711	0.00%
2020-10-22	0	0.074	0.071	0.074	-	-	100	6	0.0600	0.074	0.071	0.074	-	-	100	0.0600	0.00%
2020-10-21	0	0.074	0.073	0.074	0.072	0.074	348,000	25,224	0.0725	0.074	0.073	0.074	0.072	0.074	348,000	0.0725	-2.63%
2020-10-20	0	0.076	0.073	0.076	0.075	0.079	44,000	3,348	0.0761	0.076	0.073	0.076	0.075	0.079	44,000	0.0761	5.56%
2020-10-19	0	0.072	0.072	0.075	0.071	0.076	2,204,000	158,560	0.0719	0.072	0.072	0.075	0.071	0.076	2,204,000	0.0719	-8.86%
2020-10-16	0	0.079	0.073	0.079	-	-	0	0	-	0.079	0.073	0.079	-	-	0	-	0.00%
2020-10-15	0	0.079	0.078	0.079	0.070	0.082	11,476,610	884,803	0.0771	0.079	0.078	0.079	0.070	0.082	11,476,610	0.0771	12.86%
2020-10-14	0	0.070	0.070	0.071	0.069	0.085	3,440,000	244,064	0.0709	0.070	0.070	0.071	0.069	0.085	3,440,000	0.0709	0.00%
2020-10-12	0	0.070	0.070	0.075	0.070	0.071	1,020,000	71,420	0.0700	0.070	0.070	0.075	0.070	0.071	1,020,000	0.0700	-1.41%
2020-10-09	0	0.071	0.071	0.073	-	-	0	0	-	0.071	0.071	0.073	-	-	0	-	0.00%
2020-10-08	0	0.071	0.071	0.074	0.070	0.071	500,000	35,200	0.0704	0.071	0.071	0.074	0.070	0.071	500,000	0.0704	-2.74%
2020-10-07	0	0.073	0.072	0.076	-	-	0	0	-	0.073	0.072	0.076	-	-	0	-	0.00%
2020-10-06	0	0.073	0.073	0.080	0.072	0.076	201,220	14,647	0.0728	0.073	0.073	0.080	0.072	0.076	201,220	0.0728	1.39%
2020-10-05	0	0.072	0.072	0.073	0.072	0.073	80,000	5,764	0.0721	0.072	0.072	0.073	0.072	0.073	80,000	0.0721	0.00%
2020-09-30	0	0.072	0.072	0.074	0.070	0.073	380,000	27,328	0.0719	0.072	0.072	0.074	0.070	0.073	380,000	0.0719	0.00%
2020-09-29	0	0.072	0.072	0.076	0.072	0.077	248,000	18,028	0.0727	0.072	0.072	0.076	0.072	0.077	248,000	0.0727	-1.37%
2020-09-28	0	0.073	0.073	0.077	0.073	0.074	464,000	34,136	0.0736	0.073	0.073	0.077	0.073	0.074	464,000	0.0736	-1.35%
2020-09-25	0	0.074	0.074	0.077	0.074	0.079	880,000	66,248	0.0753	0.074	0.074	0.077	0.074	0.079	880,000	0.0753	-1.33%
2020-09-24	0	0.075	0.075	0.078	0.075	0.076	1,508,000	114,360	0.0758	0.075	0.075	0.078	0.075	0.076	1,508,000	0.0758	-2.60%
2020-09-23	0	0.077	0.076	0.081	0.075	0.085	1,660,000	127,256	0.0767	0.077	0.076	0.081	0.075	0.085	1,660,000	0.0767	0.00%
2020-09-22	0	0.077	0.076	0.079	0.076	0.078	952,000	73,272	0.0770	0.077	0.076	0.079	0.076	0.078	952,000	0.0770	1.32%
2020-09-21	0	0.076	0.076	0.084	0.076	0.085	2,024,000	160,252	0.0792	0.076	0.076	0.084	0.076	0.085	2,024,000	0.0792	-5.00%
2020-09-18	0	0.080	0.080	0.085	0.079	0.089	2,740,000	228,548	0.0834	0.080	0.080	0.085	0.079	0.089	2,740,000	0.0834	-6.98%
2020-09-17	0	0.086	0.084	0.086	0.075	0.109	28,905,900	2,640,445	0.0913	0.086	0.084	0.086	0.075	0.109	28,905,900	0.0913	8.86%
2020-09-16	0	0.079	0.079	0.080	0.075	0.113	49,528,000	4,574,984	0.0924	0.079	0.079	0.080	0.075	0.113	49,528,000	0.0924	3.95%
2020-09-15	0	0.076	0.076	0.078	0.074	0.080	1,700,000	129,656	0.0763	0.076	0.076	0.078	0.074	0.080	1,700,000	0.0763	2.70%
2020-09-14	0	0.074	0.074	0.075	0.072	0.075	240,000	17,532	0.0731	0.074	0.074	0.075	0.072	0.075	240,000	0.0731	0.00%
2020-09-11	0	0.074	0.073	0.075	-	-	0	0	-	0.074	0.073	0.075	-	-	0	-	0.00%
2020-09-10	0	0.074	0.073	0.075	0.074	0.075	392,000	29,012	0.0740	0.074	0.073	0.075	0.074	0.075	392,000	0.0740	1.37%
2020-09-09	0	0.073	0.073	0.076	0.073	0.073	20,000	1,460	0.0730	0.073	0.073	0.076	0.073	0.073	20,000	0.0730	0.00%
2020-09-08	0	0.073	0.073	0.074	0.073	0.073	112,000	8,176	0.0730	0.073	0.073	0.074	0.073	0.073	112,000	0.0730	2.82%
2020-09-07	0	0.071	0.071	0.076	0.071	0.078	1,300,000	97,720	0.0752	0.071	0.071	0.076	0.071	0.078	1,300,000	0.0752	-5.33%
2020-09-04	0	0.075	0.072	0.075	-	-	0	0	-	0.075	0.072	0.075	-	-	0	-	0.00%
2020-09-03	0	0.075	0.071	0.075	0.072	0.077	1,128,000	83,908	0.0744	0.075	0.071	0.075	0.072	0.077	1,128,000	0.0744	1.35%
2020-09-02	0	0.074	0.071	0.074	0.070	0.077	1,024,000	74,792	0.0730	0.074	0.071	0.074	0.070	0.077	1,024,000	0.0730	5.71%
2020-09-01	0	0.070	0.070	0.073	0.070	0.072	468,410	32,826	0.0701	0.070	0.070	0.073	0.070	0.072	468,410	0.0701	-2.78%
2020-08-31	0	0.072	0.072	0.075	0.072	0.072	380,000	27,360	0.0720	0.072	0.072	0.075	0.072	0.072	380,000	0.0720	-2.70%
2020-08-28	0	0.074	0.074	0.077	0.074	0.074	492,915	36,472	0.0740	0.074	0.074	0.077	0.074	0.074	492,915	0.0740	0.00%
2020-08-27	0	0.074	0.074	0.077	0.074	0.077	462,805	34,775	0.0751	0.074	0.074	0.077	0.074	0.077	462,805	0.0751	-7.50%
2020-08-26	0	0.080	0.077	0.083	0.077	0.080	640,000	49,816	0.0778	0.080	0.077	0.083	0.077	0.080	640,000	0.0778	5.26%
2020-08-25	0	0.076	0.074	0.076	0.072	0.089	15,788,000	1,284,824	0.0814	0.076	0.074	0.076	0.072	0.089	15,788,000	0.0814	2.70%
2020-08-24	0	0.074	0.073	0.074	0.072	0.074	152,000	11,000	0.0724	0.074	0.073	0.074	0.072	0.074	152,000	0.0724	0.00%
2020-08-21	0	0.074	0.073	0.074	0.074	0.080	1,512,000	112,400	0.0743	0.074	0.073	0.074	0.074	0.080	1,512,000	0.0743	0.00%
2020-08-20	0	0.074	0.074	0.080	0.073	0.074	1,884,000	139,404	0.0740	0.074	0.074	0.080	0.073	0.074	1,884,000	0.0740	0.00%
2020-08-19	0	0.074	0.074	0.079	0.072	0.077	568,000	42,600	0.0750	0.074	0.074	0.079	0.072	0.077	568,000	0.0750	-2.63%
2020-08-18	0	0.076	0.076	0.078	0.072	0.095	15,304,000	1,272,252	0.0831	0.076	0.076	0.078	0.072	0.095	15,304,000	0.0831	8.57%
2020-08-17	0	0.070	0.069	0.070	0.069	0.073	1,116,000	78,620	0.0704	0.070	0.069	0.070	0.069	0.073	1,116,000	0.0704	-5.41%
2020-08-14	0	0.074	0.074	0.078	0.073	0.078	2,060,000	154,280	0.0749	0.074	0.074	0.078	0.073	0.078	2,060,000	0.0749	2.78%
2020-08-13	0	0.072	0.072	0.074	0.069	0.090	21,280,000	1,671,024	0.0785	0.072	0.072	0.074	0.069	0.090	21,280,000	0.0785	1.41%
2020-08-12	0	0.071	0.071	0.075	0.070	0.076	4,408,000	313,844	0.0712	0.071	0.071	0.075	0.070	0.076	4,408,000	0.0712	-6.58%
2020-08-11	0	0.076	0.076	0.080	0.075	0.081	2,724,000	205,548	0.0755	0.076	0.076	0.080	0.075	0.081	2,724,000	0.0755	-7.32%
2020-08-10	0	0.082	0.081	0.085	0.070	0.097	6,516,000	548,816	0.0842	0.082	0.081	0.085	0.070	0.097	6,516,000	0.0842	15.49%
2020-08-07	0	0.071	0.071	0.074	0.068	0.082	9,136,000	660,984	0.0723	0.071	0.071	0.074	0.068	0.082	9,136,000	0.0723	-19.32%
2020-08-06	0	0.088	0.085	0.088	-	-	100,000	8,800	0.0880	0.088	0.085	0.088	-	-	100,000	0.0880	0.00%
2020-08-05	0	0.088	0.085	0.089	0.085	0.089	1,240,100	107,944	0.0870	0.088	0.085	0.089	0.085	0.089	1,240,100	0.0870	2.33%
2020-08-04	0	0.086	0.085	0.088	0.085	0.088	2,320,000	203,340	0.0876	0.086	0.085	0.088	0.085	0.088	2,320,000	0.0876	-2.27%
2020-08-03	0	0.088	0.082	0.089	0.088	0.089	508,000	45,204	0.0890	0.088	0.082	0.089	0.088	0.089	508,000	0.0890	-1.12%
2020-07-31	0	0.089	0.085	0.091	0.089	0.090	212,000	19,068	0.0899	0.089	0.085	0.091	0.089	0.090	212,000	0.0899	-3.26%
2020-07-30	0	0.092	0.085	0.099	-	-	0	0	-	0.092	0.085	0.099	-	-	0	-	0.00%
2020-07-29	0	0.092	0.082	0.092	-	-	0	0	-	0.092	0.082	0.092	-	-	0	-	0.00%
2020-07-28	0	0.092	0.090	0.098	0.092	0.092	14,150	1,288	0.0910	0.092	0.090	0.098	0.092	0.092	14,150	0.0910	2.22%
2020-07-27	0	0.090	0.090	0.098	0.090	0.092	20,000	1,824	0.0912	0.090	0.090	0.098	0.090	0.092	20,000	0.0912	-4.26%
2020-07-24	0	0.094	0.094	0.098	0.091	0.093	540,000	50,012	0.0926	0.094	0.094	0.098	0.091	0.093	540,000	0.0926	-5.05%
2020-07-23	0	0.099	0.092	0.099	0.099	0.099	112,000	11,088	0.0990	0.099	0.092	0.099	0.099	0.099	112,000	0.0990	1.02%
2020-07-22	0	0.098	0.092	0.098	0.097	0.098	1,904,000	186,088	0.0977	0.098	0.092	0.098	0.097	0.098	1,904,000	0.0977	0.00%
2020-07-21	0	0.098	0.097	0.098	0.097	0.101	3,670,000	361,916	0.0986	0.098	0.097	0.098	0.097	0.101	3,670,000	0.0986	-1.01%
2020-07-20	0	0.099	0.098	0.100	0.100	0.100	500,000	50,000	0.1000	0.099	0.098	0.100	0.100	0.100	500,000	0.1000	-1.00%
2020-07-17	0	0.100	0.100	0.102	0.100	0.101	2,164,000	216,900	0.1002	0.100	0.100	0.102	0.100	0.101	2,164,000	0.1002	-0.99%
2020-07-16	0	0.101	0.101	0.103	0.100	0.110	1,620,000	165,632	0.1022	0.101	0.101	0.103	0.100	0.110	1,620,000	0.1022	-2.88%
2020-07-15	0	0.104	0.104	0.119	0.103	0.103	20,000	2,060	0.1030	0.104	0.104	0.119	0.103	0.103	20,000	0.1030	-0.95%
2020-07-14	0	0.105	0.105	0.115	0.103	0.107	720,615	74,628	0.1036	0.105	0.105	0.115	0.103	0.107	720,615	0.1036	-1.87%
2020-07-13	0	0.107	0.104	0.112	0.103	0.115	2,208,000	233,568	0.1058	0.107	0.104	0.112	0.103	0.115	2,208,000	0.1058	1.90%
2020-07-10	0	0.105	0.102	0.110	0.100	0.105	344,000	34,888	0.1014	0.105	0.102	0.110	0.100	0.105	344,000	0.1014	0.00%
2020-07-09	0	0.105	0.098	0.107	0.098	0.118	1,872,000	203,616	0.1088	0.105	0.098	0.107	0.098	0.118	1,872,000	0.1088	-13.93%
2020-07-08	0	0.122	0.120	0.122	0.120	0.126	860,000	104,824	0.1219	0.122	0.120	0.122	0.120	0.126	860,000	0.1219	-3.94%
2020-07-07	0	0.127	0.116	0.128	0.117	0.127	532,000	63,084	0.1186	0.127	0.116	0.128	0.117	0.127	532,000	0.1186	-1.55%
2020-07-06	0	0.129	0.130	0.133	0.120	0.129	228,000	27,644	0.1212	0.129	0.130	0.133	0.120	0.129	228,000	0.1212	-3.01%
2020-07-03	0	0.133	0.122	0.134	0.129	0.137	152,000	19,656	0.1293	0.133	0.122	0.134	0.129	0.137	152,000	0.1293	4.72%
2020-07-02	0	0.127	0.123	0.127	0.116	0.130	1,340,000	161,092	0.1202	0.127	0.123	0.127	0.116	0.130	1,340,000	0.1202	-2.31%
2020-06-30	0	0.130	0.121	0.131	0.122	0.130	28,000	3,448	0.1231	0.130	0.121	0.131	0.122	0.130	28,000	0.1231	-2.99%
2020-06-29	0	0.134	0.130	0.138	0.135	0.135	4,000	540	0.1350	0.134	0.130	0.138	0.135	0.135	4,000	0.1350	-1.47%
2020-06-26	0	0.136	0.122	0.138	-	-	0	0	-	0.136	0.122	0.138	-	-	0	-	0.00%
2020-06-24	0	0.136	0.128	0.139	0.127	0.136	52,000	6,736	0.1295	0.136	0.128	0.139	0.127	0.136	52,000	0.1295	-2.16%
2020-06-23	0	0.139	0.130	0.140	0.130	0.139	416,000	54,316	0.1306	0.139	0.130	0.140	0.130	0.139	416,000	0.1306	-1.42%
2020-06-22	0	0.141	0.135	0.141	0.130	0.141	4,573,400	641,462	0.1403	0.141	0.135	0.141	0.130	0.141	4,573,400	0.1403	0.00%
2020-06-19	0	0.141	0.135	0.144	0.135	0.141	868,000	121,152	0.1396	0.141	0.135	0.144	0.135	0.141	868,000	0.1396	0.71%
2020-06-18	0	0.140	0.131	0.140	0.130	0.140	3,596,000	491,540	0.1367	0.140	0.131	0.140	0.130	0.140	3,596,000	0.1367	6.87%
2020-06-17	0	0.131	0.128	0.131	0.129	0.131	2,540,820	330,206	0.1300	0.131	0.128	0.131	0.129	0.131	2,540,820	0.1300	2.34%
2020-06-16	0	0.128	0.117	0.129	0.116	0.128	2,736,000	345,012	0.1261	0.128	0.117	0.129	0.116	0.128	2,736,000	0.1261	8.47%
2020-06-15	0	0.118	0.118	0.124	0.115	0.127	232,000	27,712	0.1194	0.118	0.118	0.124	0.115	0.127	232,000	0.1194	-7.81%
2020-06-12	0	0.128	0.123	0.128	0.115	0.128	1,040,000	125,720	0.1209	0.128	0.123	0.128	0.115	0.128	1,040,000	0.1209	-1.54%
2020-06-11	0	0.130	0.124	0.134	0.123	0.130	248,000	32,044	0.1292	0.130	0.124	0.134	0.123	0.130	248,000	0.1292	-0.76%
2020-06-10	0	0.131	0.125	0.134	0.128	0.139	1,156,000	150,868	0.1305	0.131	0.125	0.134	0.128	0.139	1,156,000	0.1305	1.55%
2020-06-09	0	0.129	0.121	0.129	0.115	0.129	2,585,215	309,601	0.1198	0.129	0.121	0.129	0.115	0.129	2,585,215	0.1198	0.78%
2020-06-08	0	0.128	0.127	0.135	0.126	0.140	5,408,000	732,900	0.1355	0.128	0.127	0.135	0.126	0.140	5,408,000	0.1355	0.79%
2020-06-05	0	0.127	0.127	0.139	0.113	0.154	26,852,000	3,636,112	0.1354	0.127	0.127	0.139	0.113	0.154	26,852,000	0.1354	4.96%
2020-06-04	0	0.121	0.121	0.124	0.093	0.126	11,456,000	1,269,328	0.1108	0.121	0.121	0.124	0.093	0.126	11,456,000	0.1108	30.11%
2020-06-03	0	0.093	0.090	0.093	0.084	0.093	57,528,000	5,207,560	0.0905	0.093	0.090	0.093	0.084	0.093	57,528,000	0.0905	4.49%
2020-06-02	0	0.089	0.085	0.089	0.084	0.089	716,000	62,664	0.0875	0.089	0.085	0.089	0.084	0.089	716,000	0.0875	0.00%
2020-06-01	0	0.089	0.082	0.089	0.083	0.090	984,000	84,060	0.0854	0.089	0.082	0.089	0.083	0.090	984,000	0.0854	-1.11%
2020-05-29	0	0.090	0.082	0.090	-	-	0	0	-	0.090	0.082	0.090	-	-	0	-	0.00%
2020-05-28	0	0.090	0.082	0.090	-	-	0	0	-	0.090	0.082	0.090	-	-	0	-	0.00%
2020-05-27	0	0.090	0.083	0.091	0.080	0.090	1,956,000	166,652	0.0852	0.090	0.083	0.091	0.080	0.090	1,956,000	0.0852	0.00%
2020-05-26	0	0.090	0.084	0.090	-	-	0	0	-	0.090	0.084	0.090	-	-	0	-	0.00%
2020-05-25	0	0.090	0.083	0.095	0.083	0.090	604,000	52,588	0.0871	0.090	0.083	0.095	0.083	0.090	604,000	0.0871	11.11%
2020-05-22	0	0.081	0.081	0.090	0.079	0.094	216,000	17,132	0.0793	0.081	0.081	0.090	0.079	0.094	216,000	0.0793	-7.95%
2020-05-21	0	0.088	0.088	0.095	0.080	0.090	9,984,000	887,180	0.0889	0.088	0.088	0.095	0.080	0.090	9,984,000	0.0889	-1.12%
2020-05-20	0	0.089	0.071	0.095	0.085	0.089	256,000	22,448	0.0877	0.089	0.071	0.095	0.085	0.089	256,000	0.0877	8.54%
2020-05-19	0	0.082	0.082	0.096	0.082	0.082	100,000	8,200	0.0820	0.082	0.082	0.096	0.082	0.082	100,000	0.0820	1.23%
2020-05-18	0	0.081	0.080	0.092	0.081	0.081	52,000	4,212	0.0810	0.081	0.080	0.092	0.081	0.081	52,000	0.0810	0.00%
2020-05-15	0	0.081	0.081	0.088	0.081	0.082	344,000	28,072	0.0816	0.081	0.081	0.088	0.081	0.082	344,000	0.0816	0.00%
2020-05-14	0	0.081	0.077	0.086	0.080	0.087	84,000	6,848	0.0815	0.081	0.077	0.086	0.080	0.087	84,000	0.0815	-6.90%
2020-05-13	0	0.087	0.075	0.088	-	-	0	0	-	0.087	0.075	0.088	-	-	0	-	-1.14%
2020-05-12	0	0.088	0.085	0.090	0.085	0.088	212,000	18,032	0.0851	0.088	0.085	0.090	0.085	0.088	212,000	0.0851	-2.22%
2020-05-11	0	0.090	0.076	0.090	0.090	0.103	668,000	61,712	0.0924	0.090	0.076	0.090	0.090	0.103	668,000	0.0924	11.11%
2020-05-08	0	0.081	0.077	0.083	0.072	0.100	332,000	28,072	0.0846	0.081	0.077	0.083	0.072	0.100	332,000	0.0846	1.25%
2020-05-07	0	0.080	0.070	0.080	-	-	0	0	-	0.080	0.070	0.080	-	-	0	-	-3.61%
2020-05-06	0	0.083	0.074	0.083	0.074	0.083	124,000	10,024	0.0808	0.083	0.074	0.083	0.074	0.083	124,000	0.0808	0.00%
2020-05-05	0	0.083	0.076	0.084	0.082	0.083	92,000	7,616	0.0828	0.083	0.076	0.084	0.082	0.083	92,000	0.0828	0.00%
2020-05-04	0	0.083	0.083	0.090	0.082	0.082	12,000	984	0.0820	0.083	0.083	0.090	0.082	0.082	12,000	0.0820	1.22%
2020-04-29	0	0.082	0.082	0.090	0.082	0.083	240,000	19,916	0.0830	0.082	0.082	0.090	0.082	0.083	240,000	0.0830	-1.20%
2020-04-28	0	0.083	0.083	0.090	-	-	0	0	-	0.083	0.083	0.090	-	-	0	-	1.22%
2020-04-27	0	0.082	0.082	0.090	0.082	0.088	384,000	33,040	0.0860	0.082	0.082	0.090	0.082	0.088	384,000	0.0860	-3.53%
2020-04-24	0	0.085	0.083	0.085	0.083	0.085	208,000	17,456	0.0839	0.085	0.083	0.085	0.083	0.085	208,000	0.0839	-1.16%
2020-04-23	0	0.086	0.085	0.086	0.085	0.086	356,000	30,488	0.0856	0.086	0.085	0.086	0.085	0.086	356,000	0.0856	1.18%
2020-04-22	0	0.085	0.085	0.090	-	-	0	0	-	0.085	0.085	0.090	-	-	0	-	0.00%
2020-04-21	0	0.085	0.084	0.094	-	-	0	0	-	0.085	0.084	0.094	-	-	0	-	0.00%
2020-04-20	0	0.085	0.085	0.095	0.085	0.087	268,000	23,308	0.0870	0.085	0.085	0.095	0.085	0.087	268,000	0.0870	-11.46%
2020-04-17	0	0.096	0.090	0.096	0.085	0.099	152,000	13,396	0.0881	0.096	0.090	0.096	0.085	0.099	152,000	0.0881	5.49%
2020-04-16	0	0.091	0.090	0.099	0.091	0.091	56,000	5,096	0.0910	0.091	0.090	0.099	0.091	0.091	56,000	0.0910	0.00%
2020-04-15	0	0.091	0.091	0.092	0.083	0.092	1,776,000	156,852	0.0883	0.091	0.091	0.092	0.083	0.092	1,776,000	0.0883	2.25%
2020-04-14	0	0.089	0.088	0.100	0.088	0.098	440,000	41,308	0.0939	0.089	0.088	0.100	0.088	0.098	440,000	0.0939	3.49%
2020-04-09	0	0.086	0.086	0.090	0.083	0.105	980,000	88,584	0.0904	0.086	0.086	0.090	0.083	0.105	980,000	0.0904	-1.15%
2020-04-08	0	0.087	0.086	0.090	0.086	0.090	96,000	8,276	0.0862	0.087	0.086	0.090	0.086	0.090	96,000	0.0862	0.00%
2020-04-07	0	0.087	0.082	0.088	0.087	0.088	88,000	7,676	0.0872	0.087	0.082	0.088	0.087	0.088	88,000	0.0872	-5.43%
2020-04-06	0	0.092	0.088	0.093	0.082	0.094	92,000	7,760	0.0843	0.092	0.088	0.093	0.082	0.094	92,000	0.0843	4.55%
2020-04-03	0	0.088	0.087	0.099	0.084	0.090	1,336,000	115,848	0.0867	0.088	0.087	0.099	0.084	0.090	1,336,000	0.0867	-5.38%
2020-04-02	0	0.093	0.081	0.095	0.090	0.094	92,000	8,308	0.0903	0.093	0.081	0.095	0.090	0.094	92,000	0.0903	-2.11%
2020-04-01	0	0.095	0.091	0.096	0.090	0.096	2,116,000	191,196	0.0904	0.095	0.091	0.096	0.090	0.096	2,116,000	0.0904	2.15%
2020-03-31	0	0.093	0.092	0.096	0.093	0.097	588,000	55,736	0.0948	0.093	0.092	0.096	0.093	0.097	588,000	0.0948	-1.06%
2020-03-30	0	0.094	0.094	0.098	0.092	0.100	436,000	41,472	0.0951	0.094	0.094	0.098	0.092	0.100	436,000	0.0951	-6.00%
2020-03-27	0	0.100	0.095	0.100	0.100	0.108	252,000	25,232	0.1001	0.100	0.095	0.100	0.100	0.108	252,000	0.1001	2.04%
2020-03-26	0	0.098	0.094	0.098	0.098	0.099	12,000	1,184	0.0987	0.098	0.094	0.098	0.098	0.099	12,000	0.0987	-1.01%
2020-03-25	0	0.099	0.093	0.099	0.096	0.099	1,008,000	98,776	0.0980	0.099	0.093	0.099	0.096	0.099	1,008,000	0.0980	3.12%
2020-03-24	0	0.096	0.093	0.100	0.096	0.100	1,260,000	124,604	0.0989	0.096	0.093	0.100	0.096	0.100	1,260,000	0.0989	-4.00%
2020-03-23	0	0.100	0.096	0.100	0.090	0.100	4,724,000	457,584	0.0969	0.100	0.096	0.100	0.090	0.100	4,724,000	0.0969	-0.99%
2020-03-20	0	0.101	0.099	0.101	0.096	0.101	388,000	38,368	0.0989	0.101	0.099	0.101	0.096	0.101	388,000	0.0989	1.00%
2020-03-19	0	0.100	0.097	0.100	0.095	0.100	1,248,000	123,168	0.0987	0.100	0.097	0.100	0.095	0.100	1,248,000	0.0987	2.04%
2020-03-18	0	0.098	0.098	0.102	0.098	0.119	1,212,000	122,320	0.1009	0.098	0.098	0.102	0.098	0.119	1,212,000	0.1009	2.08%
2020-03-17	0	0.096	0.096	0.101	0.094	0.101	2,468,000	239,516	0.0970	0.096	0.096	0.101	0.094	0.101	2,468,000	0.0970	-4.00%
2020-03-16	0	0.100	0.094	0.100	0.092	0.100	2,580,000	256,460	0.0994	0.100	0.094	0.100	0.092	0.100	2,580,000	0.0994	7.53%
2020-03-13	0	0.093	0.093	0.101	0.091	0.100	2,216,000	213,576	0.0964	0.093	0.093	0.101	0.091	0.100	2,216,000	0.0964	-7.00%
2020-03-12	0	0.100	0.094	0.100	0.096	0.101	592,000	58,648	0.0991	0.100	0.094	0.100	0.096	0.101	592,000	0.0991	2.04%
2020-03-11	0	0.098	0.098	0.101	0.097	0.102	924,000	91,552	0.0991	0.098	0.098	0.101	0.097	0.102	924,000	0.0991	0.00%
2020-03-10	0	0.098	0.098	0.100	0.093	0.100	2,812,000	275,660	0.0980	0.098	0.098	0.100	0.093	0.100	2,812,000	0.0980	-2.97%
2020-03-09	0	0.101	0.098	0.101	0.098	0.101	448,000	44,328	0.0989	0.101	0.098	0.101	0.098	0.101	448,000	0.0989	-1.94%
2020-03-06	0	0.103	0.099	0.103	0.095	0.103	116,000	11,368	0.0980	0.103	0.099	0.103	0.095	0.103	116,000	0.0980	1.98%
2020-03-05	0	0.101	0.100	0.101	0.099	0.103	2,838,150	283,493	0.0999	0.101	0.100	0.101	0.099	0.103	2,838,150	0.0999	-1.94%
2020-03-04	0	0.103	0.098	0.103	0.100	0.103	1,168,000	117,296	0.1004	0.103	0.098	0.103	0.100	0.103	1,168,000	0.1004	5.10%
2020-03-03	0	0.098	0.098	0.100	0.098	0.100	336,000	33,544	0.0998	0.098	0.098	0.100	0.098	0.100	336,000	0.0998	-2.97%
2020-03-02	0	0.101	0.095	0.102	0.093	0.102	1,464,000	145,976	0.0997	0.101	0.095	0.102	0.093	0.102	1,464,000	0.0997	3.06%
2020-02-28	0	0.098	0.098	0.101	0.097	0.106	3,024,000	297,788	0.0985	0.098	0.098	0.101	0.097	0.106	3,024,000	0.0985	-2.00%
2020-02-27	0	0.100	0.100	0.106	0.098	0.110	3,556,000	355,300	0.0999	0.100	0.100	0.106	0.098	0.110	3,556,000	0.0999	0.00%
2020-02-26	0	0.100	0.099	0.101	0.097	0.102	780,000	77,884	0.0999	0.100	0.099	0.101	0.097	0.102	780,000	0.0999	1.01%
2020-02-25	0	0.099	0.099	0.100	0.099	0.100	2,260,000	225,276	0.0997	0.099	0.099	0.100	0.099	0.100	2,260,000	0.0997	-1.00%
2020-02-24	0	0.100	0.100	0.101	0.097	0.102	3,224,000	321,852	0.0998	0.100	0.100	0.101	0.097	0.102	3,224,000	0.0998	3.09%
2020-02-21	0	0.097	0.096	0.102	0.091	0.105	3,304,000	318,752	0.0965	0.097	0.096	0.102	0.091	0.105	3,304,000	0.0965	7.78%
2020-02-20	0	0.090	0.090	0.093	0.090	0.090	2,156,000	194,040	0.0900	0.090	0.090	0.093	0.090	0.090	2,156,000	0.0900	0.00%
2020-02-19	0	0.090	0.090	0.091	0.089	0.091	5,164,000	464,856	0.0900	0.090	0.090	0.091	0.089	0.091	5,164,000	0.0900	-4.26%
2020-02-18	0	0.094	0.091	0.094	0.090	0.094	916,000	82,520	0.0901	0.094	0.091	0.094	0.090	0.094	916,000	0.0901	-1.05%
2020-02-17	0	0.095	0.092	0.096	0.091	0.095	1,648,000	153,232	0.0930	0.095	0.092	0.096	0.091	0.095	1,648,000	0.0930	-2.06%
2020-02-14	0	0.097	0.094	0.100	0.095	0.099	768,000	73,184	0.0953	0.097	0.094	0.100	0.095	0.099	768,000	0.0953	0.00%
2020-02-13	0	0.097	0.097	0.100	0.096	0.100	1,076,000	104,276	0.0969	0.097	0.097	0.100	0.096	0.100	1,076,000	0.0969	-2.02%
2020-02-12	0	0.099	0.099	0.102	0.096	0.104	1,096,000	111,212	0.1015	0.099	0.099	0.102	0.096	0.104	1,096,000	0.1015	-1.00%
2020-02-11	0	0.100	0.100	0.101	0.095	0.104	3,316,000	330,100	0.0995	0.100	0.100	0.101	0.095	0.104	3,316,000	0.0995	0.00%
2020-02-10	0	0.100	0.098	0.100	0.090	0.114	5,040,000	500,944	0.0994	0.100	0.098	0.100	0.090	0.114	5,040,000	0.0994	9.89%
2020-02-07	0	0.091	0.091	0.092	0.089	0.092	1,768,000	158,940	0.0899	0.091	0.091	0.092	0.089	0.092	1,768,000	0.0899	0.00%
2020-02-06	0	0.091	0.091	0.096	0.090	0.097	572,000	52,700	0.0921	0.091	0.091	0.096	0.090	0.097	572,000	0.0921	-3.19%
2020-02-05	0	0.094	0.094	0.097	0.088	0.098	1,836,000	170,984	0.0931	0.094	0.094	0.097	0.088	0.098	1,836,000	0.0931	3.30%
2020-02-04	0	0.091	0.093	0.097	0.089	0.099	2,508,000	228,804	0.0912	0.091	0.093	0.097	0.089	0.099	2,508,000	0.0912	-2.15%
2020-02-03	0	0.093	0.093	0.096	0.092	0.104	2,684,000	258,092	0.0962	0.093	0.093	0.096	0.092	0.104	2,684,000	0.0962	-10.58%
2020-01-31	0	0.104	0.102	0.104	0.085	0.105	8,860,000	851,032	0.0961	0.104	0.102	0.104	0.085	0.105	8,860,000	0.0961	26.83%
2020-01-30	0	0.082	0.080	0.082	0.078	0.101	5,368,000	457,588	0.0852	0.082	0.080	0.082	0.078	0.101	5,368,000	0.0852	-15.46%
2020-01-29	0	0.097	0.097	0.100	0.093	0.107	2,784,000	274,488	0.0986	0.097	0.097	0.100	0.093	0.107	2,784,000	0.0986	-10.19%
2020-01-24	0	0.108	0.105	0.108	0.101	0.110	228,000	23,788	0.1043	0.108	0.105	0.108	0.101	0.110	228,000	0.1043	3.85%
2020-01-23	0	0.104	0.104	0.107	0.101	0.114	2,884,000	308,232	0.1069	0.104	0.104	0.107	0.101	0.114	2,884,000	0.1069	-4.59%
2020-01-22	0	0.109	0.108	0.112	0.106	0.120	3,748,000	417,000	0.1113	0.109	0.108	0.112	0.106	0.120	3,748,000	0.1113	-3.54%
2020-01-21	0	0.113	0.111	0.115	0.093	0.117	6,980,000	741,932	0.1063	0.113	0.111	0.115	0.093	0.117	6,980,000	0.1063	4.63%
2020-01-20	0	0.108	0.106	0.109	0.105	0.120	4,922,425	539,530	0.1096	0.108	0.106	0.109	0.105	0.120	4,922,425	0.1096	-7.69%
2020-01-17	0	0.117	0.117	0.120	0.102	0.139	25,124,000	2,955,444	0.1176	0.117	0.117	0.120	0.102	0.139	25,124,000	0.1176	-18.75%
2020-01-16	0	0.144	0.143	0.144	0.133	0.200	63,556,000	10,022,832	0.1577	0.144	0.143	0.144	0.133	0.200	63,556,000	0.1577	44.00%
2020-01-15	1	0.100	0.100	0.103	0.080	0.118	24,188,000	2,461,956	0.1018	0.100	0.100	0.103	0.080	0.118	24,188,000	0.1018	33.33%
2020-01-14	0	0.075	0.075	0.089	0.075	0.084	7,748,000	609,788	0.0787	0.075	0.075	0.089	0.075	0.084	7,748,000	0.0787	-13.79%
2020-01-13	0	0.087	0.087	0.094	0.080	0.098	4,336,000	371,732	0.0857	0.087	0.087	0.094	0.080	0.098	4,336,000	0.0857	8.75%
2020-01-10	0	0.080	0.080	0.085	-	-	0	0	-	0.080	0.080	0.085	-	-	0	-	0.00%
2020-01-09	0	0.080	0.080	0.085	0.080	0.085	2,416,000	194,324	0.0804	0.080	0.080	0.085	0.080	0.085	2,416,000	0.0804	-1.23%
2020-01-08	0	0.081	0.080	0.082	0.081	0.082	464,000	37,824	0.0815	0.081	0.080	0.082	0.081	0.082	464,000	0.0815	-1.22%
2020-01-07	0	0.082	0.083	0.088	0.082	0.091	1,776,000	153,184	0.0863	0.082	0.083	0.088	0.082	0.091	1,776,000	0.0863	-8.89%
2020-01-06	0	0.090	0.090	0.097	0.089	0.098	488,000	46,624	0.0955	0.090	0.090	0.097	0.089	0.098	488,000	0.0955	-11.76%
2020-01-03	0	0.102	0.102	0.106	0.100	0.125	3,172,000	347,624	0.1096	0.102	0.102	0.106	0.100	0.125	3,172,000	0.1096	-11.30%
2020-01-02	0	0.115	0.115	0.117	0.065	0.188	13,912,000	1,522,160	0.1094	0.115	0.115	0.117	0.065	0.188	13,912,000	0.1094	69.12%
2019-12-31	0	0.068	0.068	0.073	0.062	0.070	3,520,000	242,692	0.0689	0.068	0.068	0.073	0.062	0.070	3,520,000	0.0689	0.00%
2019-12-30	0	0.068	0.068	0.072	0.068	0.070	512,000	35,536	0.0694	0.068	0.068	0.072	0.068	0.070	512,000	0.0694	-1.45%
2019-12-27	0	0.069	0.065	0.072	0.069	0.069	4,000	276	0.0690	0.069	0.065	0.072	0.069	0.069	4,000	0.0690	0.00%
2019-12-24	0	0.069	0.069	0.075	0.068	0.070	287,300	20,063	0.0698	0.069	0.069	0.075	0.068	0.070	287,300	0.0698	0.00%
2019-12-23	0	0.069	0.069	0.073	0.069	0.069	724,000	49,956	0.0690	0.069	0.069	0.073	0.069	0.069	724,000	0.0690	-1.43%
2019-12-20	0	0.070	0.069	0.071	0.069	0.070	2,612,000	180,724	0.0692	0.070	0.069	0.071	0.069	0.070	2,612,000	0.0692	1.45%
2019-12-19	0	0.069	0.069	0.079	0.068	0.070	576,610	39,863	0.0691	0.069	0.069	0.079	0.068	0.070	576,610	0.0691	0.00%
2019-12-18	0	0.069	0.069	0.073	0.068	0.073	1,232,000	86,876	0.0705	0.069	0.069	0.073	0.068	0.073	1,232,000	0.0705	-5.48%
2019-12-17	0	0.073	0.066	0.077	0.066	0.074	136,000	9,912	0.0729	0.073	0.066	0.077	0.066	0.074	136,000	0.0729	-5.19%
2019-12-16	0	0.077	0.068	0.077	-	-	0	0	-	0.077	0.068	0.077	-	-	0	-	0.00%
2019-12-13	0	0.077	0.071	0.079	0.077	0.077	12,000	924	0.0770	0.077	0.071	0.079	0.077	0.077	12,000	0.0770	2.67%
2019-12-12	0	0.075	0.073	0.075	0.073	0.075	760,000	56,728	0.0746	0.075	0.073	0.075	0.073	0.075	760,000	0.0746	1.35%
2019-12-11	0	0.074	0.074	0.079	0.073	0.073	312,000	22,776	0.0730	0.074	0.074	0.079	0.073	0.073	312,000	0.0730	1.37%
2019-12-10	0	0.073	0.073	0.076	0.072	0.082	3,948,000	299,588	0.0759	0.073	0.073	0.076	0.072	0.082	3,948,000	0.0759	-2.67%
2019-12-09	0	0.075	0.075	0.080	0.075	0.078	416,000	32,400	0.0779	0.075	0.075	0.080	0.075	0.078	416,000	0.0779	-3.85%
2019-12-06	0	0.078	0.071	0.080	0.078	0.078	40,000	3,120	0.0780	0.078	0.071	0.080	0.078	0.078	40,000	0.0780	1.30%
2019-12-05	0	0.077	0.077	0.078	0.074	0.077	676,000	51,428	0.0761	0.077	0.077	0.078	0.074	0.077	676,000	0.0761	8.45%
2019-12-04	0	0.071	0.070	0.077	0.070	0.077	744,000	57,128	0.0768	0.071	0.070	0.077	0.070	0.077	744,000	0.0768	0.00%
2019-12-03	0	0.071	0.071	0.078	0.070	0.072	392,000	27,840	0.0710	0.071	0.071	0.078	0.070	0.072	392,000	0.0710	-4.05%
2019-12-02	0	0.074	0.071	0.075	0.071	0.076	2,152,000	156,124	0.0725	0.074	0.071	0.075	0.071	0.076	2,152,000	0.0725	-2.63%
2019-11-29	0	0.076	0.074	0.077	0.076	0.076	36,000	2,736	0.0760	0.076	0.074	0.077	0.076	0.076	36,000	0.0760	-1.30%
2019-11-28	0	0.077	0.077	0.085	0.074	0.077	1,060,000	79,292	0.0748	0.077	0.077	0.085	0.074	0.077	1,060,000	0.0748	-4.94%
2019-11-27	0	0.081	0.075	0.087	0.080	0.081	408,000	32,644	0.0800	0.081	0.075	0.087	0.080	0.081	408,000	0.0800	8.00%
2019-11-26	0	0.075	0.075	0.080	0.075	0.076	424,000	32,180	0.0759	0.075	0.075	0.080	0.075	0.076	424,000	0.0759	-2.60%
2019-11-25	0	0.077	0.076	0.087	0.077	0.077	12,000	924	0.0770	0.077	0.076	0.087	0.077	0.077	12,000	0.0770	1.32%
2019-11-22	0	0.076	0.076	0.080	0.076	0.081	1,712,000	134,856	0.0788	0.076	0.076	0.080	0.076	0.081	1,712,000	0.0788	-3.80%
2019-11-21	0	0.079	0.079	0.081	0.079	0.080	824,000	65,796	0.0798	0.079	0.079	0.081	0.079	0.080	824,000	0.0798	0.00%
2019-11-20	0	0.079	0.079	0.080	0.078	0.085	7,016,000	566,728	0.0808	0.079	0.079	0.080	0.078	0.085	7,016,000	0.0808	-2.47%
2019-11-19	0	0.081	0.081	0.084	0.080	0.090	1,356,200	113,375	0.0836	0.081	0.081	0.084	0.080	0.090	1,356,200	0.0836	1.25%
2019-11-18	0	0.080	0.078	0.086	0.078	0.081	1,116,000	89,604	0.0803	0.080	0.078	0.086	0.078	0.081	1,116,000	0.0803	0.00%
2019-11-15	0	0.080	0.075	0.087	0.075	0.080	324,000	25,616	0.0791	0.080	0.075	0.087	0.075	0.080	324,000	0.0791	8.11%
2019-11-14	0	0.074	0.072	0.079	0.073	0.080	1,468,000	108,304	0.0738	0.074	0.072	0.079	0.073	0.080	1,468,000	0.0738	-7.50%
2019-11-13	0	0.080	0.080	0.090	0.079	0.080	604,000	48,300	0.0800	0.080	0.080	0.090	0.079	0.080	604,000	0.0800	2.56%
2019-11-12	0	0.078	0.077	0.090	0.078	0.078	60,000	4,680	0.0780	0.078	0.077	0.090	0.078	0.078	60,000	0.0780	-4.88%
2019-11-11	0	0.082	0.078	0.082	0.082	0.082	20,000	1,640	0.0820	0.082	0.078	0.082	0.082	0.082	20,000	0.0820	-3.53%
2019-11-08	0	0.085	0.085	0.087	0.081	0.086	324,000	27,160	0.0838	0.085	0.085	0.087	0.081	0.086	324,000	0.0838	3.66%
2019-11-07	0	0.082	0.082	0.091	0.078	0.096	684,000	60,088	0.0878	0.082	0.082	0.091	0.078	0.096	684,000	0.0878	-1.20%
2019-11-06	0	0.083	0.080	0.099	-	-	0	0	-	0.083	0.080	0.099	-	-	0	-	0.00%
2019-11-05	0	0.083	0.083	0.096	0.083	0.083	208,000	17,264	0.0830	0.083	0.083	0.096	0.083	0.083	208,000	0.0830	0.00%
2019-11-04	0	0.083	0.076	0.098	-	-	0	0	-	0.083	0.076	0.098	-	-	0	-	0.00%
2019-11-01	0	0.083	0.083	0.097	-	-	160,000	13,280	0.0830	0.083	0.083	0.097	-	-	160,000	0.0830	0.00%
2019-10-31	0	0.083	0.075	0.087	0.072	0.083	1,272,000	97,400	0.0766	0.083	0.075	0.087	0.072	0.083	1,272,000	0.0766	2.47%
2019-10-30	0	0.081	0.077	0.087	-	-	0	0	-	0.081	0.077	0.087	-	-	0	-	0.00%
2019-10-29	0	0.081	0.080	0.088	0.076	0.087	80,000	6,760	0.0845	0.081	0.080	0.088	0.076	0.087	80,000	0.0845	6.58%
2019-10-28	0	0.076	0.076	0.088	0.073	0.090	652,000	52,372	0.0803	0.076	0.076	0.088	0.073	0.090	652,000	0.0803	-3.80%
2019-10-25	0	0.079	0.079	0.089	0.079	0.082	100,000	8,012	0.0801	0.079	0.079	0.089	0.079	0.082	100,000	0.0801	-12.22%
2019-10-24	0	0.090	0.080	0.090	0.080	0.096	452,000	41,048	0.0908	0.090	0.080	0.090	0.080	0.096	452,000	0.0908	11.11%
2019-10-23	0	0.081	0.082	0.085	0.077	0.081	96,000	7,584	0.0790	0.081	0.082	0.085	0.077	0.081	96,000	0.0790	0.00%
2019-10-22	0	0.081	0.077	0.081	-	-	0	0	-	0.081	0.077	0.081	-	-	0	-	-4.71%
2019-10-21	0	0.085	0.078	0.085	-	-	0	0	-	0.085	0.078	0.085	-	-	0	-	0.00%
2019-10-18	0	0.085	0.081	0.087	0.079	0.086	1,576,000	132,740	0.0842	0.085	0.081	0.087	0.079	0.086	1,576,000	0.0842	3.66%
2019-10-17	0	0.082	0.081	0.086	0.081	0.087	424,000	35,456	0.0836	0.082	0.081	0.086	0.081	0.087	424,000	0.0836	1.23%
2019-10-16	0	0.081	0.080	0.087	0.081	0.095	2,368,000	201,964	0.0853	0.081	0.080	0.087	0.081	0.095	2,368,000	0.0853	-3.57%
2019-10-15	0	0.084	0.080	0.087	0.078	0.101	15,968,000	1,382,556	0.0866	0.084	0.080	0.087	0.078	0.101	15,968,000	0.0866	9.09%
2019-10-14	0	0.077	0.077	0.080	0.073	0.077	772,000	58,980	0.0764	0.077	0.077	0.080	0.073	0.077	772,000	0.0764	1.32%
2019-10-11	0	0.076	0.074	0.076	0.072	0.076	580,000	43,532	0.0751	0.076	0.074	0.076	0.072	0.076	580,000	0.0751	1.33%
2019-10-10	0	0.075	0.075	0.081	0.075	0.082	240,000	18,304	0.0763	0.075	0.075	0.081	0.075	0.082	240,000	0.0763	-1.32%
2019-10-09	0	0.076	0.076	0.079	0.076	0.082	2,502,740	204,004	0.0815	0.076	0.076	0.079	0.076	0.082	2,502,740	0.0815	-2.56%
2019-10-08	0	0.078	0.078	0.083	0.078	0.084	585,000	47,870	0.0818	0.078	0.078	0.083	0.078	0.084	585,000	0.0818	-3.70%
2019-10-04	0	0.081	0.080	0.085	0.077	0.091	1,296,000	107,272	0.0828	0.081	0.080	0.085	0.077	0.091	1,296,000	0.0828	-5.81%
2019-10-03	0	0.086	0.078	0.086	-	-	0	0	-	0.086	0.078	0.086	-	-	0	-	0.00%
2019-10-02	0	0.086	0.078	0.086	0.085	0.088	256,000	21,856	0.0854	0.086	0.078	0.086	0.085	0.088	256,000	0.0854	13.16%
2019-09-30	0	0.076	0.076	0.083	0.076	0.085	12,000	964	0.0803	0.076	0.076	0.083	0.076	0.085	12,000	0.0803	-10.59%
2019-09-27	0	0.085	0.082	0.089	0.084	0.088	720,000	61,376	0.0852	0.085	0.082	0.089	0.084	0.088	720,000	0.0852	2.41%
2019-09-26	0	0.083	0.079	0.088	0.076	0.086	2,684,000	216,000	0.0805	0.083	0.079	0.088	0.076	0.086	2,684,000	0.0805	-6.74%
2019-09-25	0	0.089	0.088	0.089	0.088	0.091	1,580,000	142,140	0.0900	0.089	0.088	0.089	0.088	0.091	1,580,000	0.0900	11.25%
2019-09-24	0	0.080	0.080	0.093	0.080	0.088	3,108,000	260,744	0.0839	0.080	0.080	0.093	0.080	0.088	3,108,000	0.0839	-10.11%
2019-09-23	0	0.089	0.089	0.095	0.083	0.089	208,000	18,464	0.0888	0.089	0.089	0.095	0.083	0.089	208,000	0.0888	-2.20%
2019-09-20	0	0.091	0.086	0.097	0.089	0.092	1,096,000	98,916	0.0903	0.091	0.086	0.097	0.089	0.092	1,096,000	0.0903	0.00%
2019-09-19	0	0.091	0.091	0.095	0.090	0.104	4,652,000	444,564	0.0956	0.091	0.091	0.095	0.090	0.104	4,652,000	0.0956	-3.19%
2019-09-18	0	0.094	0.094	0.096	0.094	0.099	4,264,000	410,812	0.0963	0.094	0.094	0.096	0.094	0.099	4,264,000	0.0963	-7.84%
2019-09-17	0	0.102	0.100	0.102	0.100	0.103	108,000	11,088	0.1027	0.102	0.100	0.102	0.100	0.103	108,000	0.1027	2.00%
2019-09-16	0	0.100	0.100	0.104	0.098	0.104	448,000	44,832	0.1001	0.100	0.100	0.104	0.098	0.104	448,000	0.1001	-3.85%
2019-09-13	0	0.104	0.104	0.105	0.100	0.108	920,000	93,416	0.1015	0.104	0.104	0.105	0.100	0.108	920,000	0.1015	5.05%
2019-09-12	0	0.099	0.099	0.105	0.090	0.118	5,205,497	532,142	0.1022	0.099	0.099	0.105	0.090	0.118	5,205,497	0.1022	-11.61%
2019-09-11	0	0.112	0.105	0.114	0.101	0.117	1,276,000	139,000	0.1089	0.112	0.105	0.114	0.101	0.117	1,276,000	0.1089	3.70%
2019-09-10	0	0.108	0.108	0.113	0.101	0.117	592,000	64,868	0.1096	0.108	0.108	0.113	0.101	0.117	592,000	0.1096	-8.47%
2019-09-09	0	0.118	0.108	0.118	0.109	0.132	1,160,000	142,268	0.1226	0.118	0.108	0.118	0.109	0.132	1,160,000	0.1226	-2.48%
2019-09-06	0	0.121	0.120	0.135	0.120	0.139	2,660,000	333,840	0.1255	0.121	0.120	0.135	0.120	0.139	2,660,000	0.1255	-23.42%
2019-09-05	0	0.158	0.130	0.150	-	-	0	0	-	0.158	0.130	0.150	-	-	0	-	0.00%
2019-09-04	0	0.158	0.137	0.158	0.130	0.175	476,000	64,016	0.1345	0.158	0.137	0.158	0.130	0.175	476,000	0.1345	15.33%
2019-09-03	0	0.137	0.137	0.142	0.132	0.137	636,000	85,260	0.1341	0.137	0.137	0.142	0.132	0.137	636,000	0.1341	2.24%
2019-09-02	0	0.134	0.134	0.158	0.133	0.161	184,000	26,336	0.1431	0.134	0.134	0.158	0.133	0.161	184,000	0.1431	-15.72%
2019-08-30	0	0.159	0.150	0.159	0.155	0.159	598,000	95,066	0.1590	0.159	0.150	0.159	0.155	0.159	598,000	0.1590	0.00%
2019-08-29	0	0.159	0.159	0.160	0.155	0.163	293,814	47,073	0.1602	0.159	0.159	0.160	0.155	0.163	293,814	0.1602	-1.85%
2019-08-28	0	0.162	0.162	0.168	0.160	0.162	428,000	69,328	0.1620	0.162	0.162	0.168	0.160	0.162	428,000	0.1620	1.25%
2019-08-27	0	0.160	0.160	0.174	0.160	0.160	84,000	13,440	0.1600	0.160	0.160	0.174	0.160	0.160	84,000	0.1600	-2.44%
2019-08-26	0	0.164	0.160	0.169	0.160	0.170	440,000	70,504	0.1602	0.164	0.160	0.169	0.160	0.170	440,000	0.1602	-0.61%
2019-08-23	0	0.165	0.161	0.174	-	-	0	0	-	0.165	0.161	0.174	-	-	0	-	0.00%
2019-08-22	0	0.165	0.165	0.184	0.165	0.186	144,000	23,928	0.1662	0.165	0.165	0.184	0.165	0.186	144,000	0.1662	0.00%
2019-08-21	0	0.165	0.165	0.166	0.160	0.200	2,932,000	479,056	0.1634	0.165	0.165	0.166	0.160	0.200	2,932,000	0.1634	-1.20%
2019-08-20	0	0.167	0.165	0.167	0.163	0.170	1,916,000	318,340	0.1661	0.167	0.165	0.167	0.163	0.170	1,916,000	0.1661	-7.22%
2019-08-19	0	0.180	0.169	0.195	0.166	0.180	140,000	23,560	0.1683	0.180	0.169	0.195	0.166	0.180	140,000	0.1683	0.00%
2019-08-16	0	0.180	0.172	0.180	0.167	0.180	48,000	8,088	0.1685	0.180	0.172	0.180	0.167	0.180	48,000	0.1685	0.00%
2019-08-15	0	0.180	0.166	0.185	-	-	0	0	-	0.180	0.166	0.185	-	-	0	-	0.00%
2019-08-14	0	0.180	0.180	0.193	0.180	0.180	200,000	36,000	0.1800	0.180	0.180	0.193	0.180	0.180	200,000	0.1800	-2.70%
2019-08-13	0	0.185	0.185	0.192	0.185	0.189	244,100	45,438	0.1861	0.185	0.185	0.192	0.185	0.189	244,100	0.1861	-2.12%
2019-08-12	0	0.189	0.165	0.189	0.189	0.191	464,000	88,180	0.1900	0.189	0.165	0.189	0.189	0.191	464,000	0.1900	-1.05%
2019-08-09	0	0.191	0.191	0.200	0.191	0.203	312,000	62,852	0.2014	0.191	0.191	0.200	0.191	0.203	312,000	0.2014	0.53%
2019-08-08	0	0.190	0.190	0.204	-	-	0	0	-	0.190	0.190	0.204	-	-	0	-	4.97%
2019-08-07	0	0.181	0.181	0.200	0.180	0.180	28,000	5,040	0.1800	0.181	0.181	0.200	0.180	0.180	28,000	0.1800	0.56%
2019-08-06	0	0.180	0.166	0.180	0.180	0.180	60,000	10,800	0.1800	0.180	0.166	0.180	0.180	0.180	60,000	0.1800	0.00%
2019-08-05	0	0.180	0.176	0.180	0.175	0.181	552,000	99,516	0.1803	0.180	0.176	0.180	0.175	0.181	552,000	0.1803	-3.23%
2019-08-02	0	0.186	0.175	0.186	-	-	0	0	-	0.186	0.175	0.186	-	-	0	-	0.00%
2019-08-01	0	0.186	0.181	0.203	-	-	0	0	-	0.186	0.181	0.203	-	-	0	-	0.00%
2019-07-31	0	0.186	0.186	0.202	0.185	0.202	84,000	16,220	0.1931	0.186	0.186	0.202	0.185	0.202	84,000	0.1931	0.54%
2019-07-30	0	0.185	0.185	0.203	0.185	0.186	180,000	33,412	0.1856	0.185	0.185	0.203	0.185	0.186	180,000	0.1856	-0.54%
2019-07-29	0	0.186	0.186	0.201	0.185	0.188	100,410	18,640	0.1856	0.186	0.186	0.201	0.185	0.188	100,410	0.1856	0.54%
2019-07-26	0	0.185	0.185	0.202	0.184	0.191	40,000	7,612	0.1903	0.185	0.185	0.202	0.184	0.191	40,000	0.1903	-1.60%
2019-07-25	0	0.188	0.188	0.195	0.185	0.194	1,200,000	225,372	0.1878	0.188	0.188	0.195	0.185	0.194	1,200,000	0.1878	1.62%
2019-07-24	0	0.185	0.183	0.200	0.185	0.189	812,000	151,232	0.1862	0.185	0.183	0.200	0.185	0.189	812,000	0.1862	-1.60%
2019-07-23	0	0.188	0.185	0.195	0.188	0.191	796,000	150,676	0.1893	0.188	0.185	0.195	0.188	0.191	796,000	0.1893	0.00%
2019-07-22	0	0.188	0.188	0.200	0.188	0.199	420,000	80,108	0.1907	0.188	0.188	0.200	0.188	0.199	420,000	0.1907	-1.57%
2019-07-19	0	0.191	0.191	0.202	0.190	0.194	108,000	20,868	0.1932	0.191	0.191	0.202	0.190	0.194	108,000	0.1932	-4.50%
2019-07-18	0	0.200	0.189	0.200	0.188	0.204	168,000	31,912	0.1900	0.200	0.189	0.200	0.188	0.204	168,000	0.1900	6.38%
2019-07-17	0	0.188	0.188	0.203	0.188	0.192	2,672,000	508,244	0.1902	0.188	0.188	0.203	0.188	0.192	2,672,000	0.1902	-4.08%
2019-07-16	0	0.196	0.191	0.196	0.191	0.196	316,000	60,844	0.1925	0.196	0.191	0.196	0.191	0.196	316,000	0.1925	3.16%
2019-07-15	0	0.190	0.190	0.202	0.190	0.204	324,000	61,944	0.1912	0.190	0.190	0.202	0.190	0.204	324,000	0.1912	-0.52%
2019-07-12	0	0.191	0.191	0.194	0.191	0.199	328,000	62,744	0.1913	0.191	0.191	0.194	0.191	0.199	328,000	0.1913	0.00%
2019-07-11	0	0.191	0.191	0.195	0.191	0.205	5,540,000	1,081,116	0.1951	0.191	0.191	0.195	0.191	0.205	5,540,000	0.1951	-1.04%
2019-07-10	0	0.193	0.191	0.195	-	-	0	0	-	0.193	0.191	0.195	-	-	0	-	0.00%
2019-07-09	0	0.193	0.192	0.195	0.192	0.193	20,000	3,844	0.1922	0.193	0.192	0.195	0.192	0.193	20,000	0.1922	1.05%
2019-07-08	0	0.191	0.191	0.203	0.191	0.191	36,000	6,876	0.1910	0.191	0.191	0.203	0.191	0.191	36,000	0.1910	0.53%
2019-07-05	0	0.190	0.190	0.204	0.190	0.207	5,988,000	1,151,396	0.1923	0.190	0.190	0.204	0.190	0.207	5,988,000	0.1923	0.00%
2019-07-04	0	0.190	0.190	0.204	0.190	0.193	1,284,000	246,240	0.1918	0.190	0.190	0.204	0.190	0.193	1,284,000	0.1918	-0.52%
2019-07-03	0	0.191	0.191	0.202	0.180	0.209	976,000	184,468	0.1890	0.191	0.191	0.202	0.180	0.209	976,000	0.1890	-1.04%
2019-07-02	0	0.193	0.193	0.200	0.187	0.210	4,216,000	827,776	0.1963	0.193	0.193	0.200	0.187	0.210	4,216,000	0.1963	4.32%
2019-06-28	0	0.185	0.186	0.213	0.185	0.193	664,000	127,116	0.1914	0.185	0.186	0.213	0.185	0.193	664,000	0.1914	-5.13%
2019-06-27	0	0.195	0.195	0.225	0.195	0.196	412,400	80,820	0.1960	0.195	0.195	0.225	0.195	0.196	412,400	0.1960	-0.51%
2019-06-26	0	0.196	0.196	0.207	0.196	0.196	76,000	14,896	0.1960	0.196	0.196	0.207	0.196	0.196	76,000	0.1960	-0.51%
2019-06-25	0	0.197	0.197	0.200	0.197	0.202	1,308,000	261,992	0.2003	0.197	0.197	0.200	0.197	0.202	1,308,000	0.2003	-0.51%
2019-06-24	0	0.198	0.198	0.200	0.198	0.203	56,000	11,328	0.2023	0.198	0.198	0.200	0.198	0.203	56,000	0.2023	-1.98%
2019-06-21	0	0.202	0.202	0.203	0.201	0.203	584,000	118,068	0.2022	0.202	0.202	0.203	0.201	0.203	584,000	0.2022	0.50%
2019-06-20	0	0.201	0.201	0.202	0.201	0.228	1,364,000	280,192	0.2054	0.201	0.201	0.202	0.201	0.228	1,364,000	0.2054	-11.45%
2019-06-19	0	0.227	0.227	0.230	0.226	0.236	588,000	136,492	0.2321	0.227	0.227	0.230	0.226	0.236	588,000	0.2321	-3.40%
2019-06-18	0	0.235	0.235	0.240	0.235	0.237	620,000	145,952	0.2354	0.235	0.235	0.240	0.235	0.237	620,000	0.2354	0.00%
2019-06-17	0	0.235	0.235	0.240	0.233	0.235	1,356,000	317,028	0.2338	0.235	0.235	0.240	0.233	0.235	1,356,000	0.2338	0.43%
2019-06-14	0	0.234	0.230	0.234	0.223	0.240	3,736,000	855,524	0.2290	0.234	0.230	0.234	0.223	0.240	3,736,000	0.2290	16.42%
2019-06-13	0	0.201	0.225	0.227	0.200	0.201	432,000	86,404	0.2000	0.201	0.225	0.227	0.200	0.201	432,000	0.2000	4.69%
2019-06-12	0	0.192	0.191	0.200	0.191	0.193	164,000	31,416	0.1916	0.192	0.191	0.200	0.191	0.193	164,000	0.1916	-8.13%
2019-06-11	0	0.209	0.193	0.210	0.209	0.227	140,000	30,952	0.2211	0.209	0.193	0.210	0.209	0.227	140,000	0.2211	2.45%
2019-06-10	0	0.204	0.195	0.204	-	-	0	0	-	0.204	0.195	0.204	-	-	0	-	-2.86%
2019-06-06	0	0.210	0.191	0.210	0.220	0.220	4,000	880	0.2200	0.210	0.191	0.210	0.220	0.220	4,000	0.2200	0.00%
2019-06-05	0	0.210	0.179	0.210	0.200	0.223	124,000	24,920	0.2010	0.210	0.179	0.210	0.200	0.223	124,000	0.2010	5.00%
2019-06-04	0	0.200	0.200	0.209	0.200	0.210	556,000	116,648	0.2098	0.200	0.200	0.209	0.200	0.210	556,000	0.2098	-3.85%
2019-06-03	0	0.208	0.208	0.210	0.207	0.208	144,000	29,832	0.2072	0.208	0.208	0.210	0.207	0.208	144,000	0.2072	0.00%
2019-05-31	0	0.208	0.192	0.208	0.191	0.209	516,000	105,608	0.2047	0.208	0.192	0.208	0.191	0.209	516,000	0.2047	-0.95%
2019-05-30	0	0.210	0.210	0.217	0.195	0.196	108,000	21,136	0.1957	0.210	0.210	0.217	0.195	0.196	108,000	0.1957	9.95%
2019-05-29	0	0.191	0.191	0.217	0.191	0.191	68,000	12,988	0.1910	0.191	0.191	0.217	0.191	0.191	68,000	0.1910	2.14%
2019-05-28	0	0.187	0.187	0.217	0.186	0.187	156,000	29,116	0.1866	0.187	0.187	0.217	0.186	0.187	156,000	0.1866	4.47%
2019-05-27	0	0.179	0.165	0.180	0.179	0.180	60,000	10,748	0.1791	0.179	0.165	0.180	0.179	0.180	60,000	0.1791	7.83%
2019-05-24	0	0.166	0.166	0.186	0.165	0.186	148,000	25,484	0.1722	0.166	0.166	0.186	0.165	0.186	148,000	0.1722	-10.27%
2019-05-23	0	0.185	0.185	0.188	0.185	0.185	32,000	5,920	0.1850	0.185	0.185	0.188	0.185	0.185	32,000	0.1850	-0.54%
2019-05-22	0	0.186	0.181	0.186	0.186	0.186	52,100	9,690	0.1860	0.186	0.181	0.186	0.186	0.186	52,100	0.1860	0.54%
2019-05-21	0	0.185	0.185	0.189	0.185	0.188	108,000	20,280	0.1878	0.185	0.185	0.189	0.185	0.188	108,000	0.1878	-2.63%
2019-05-20	0	0.190	0.190	0.192	0.190	0.191	36,000	6,848	0.1902	0.190	0.190	0.192	0.190	0.191	36,000	0.1902	-3.06%
2019-05-17	0	0.196	0.196	0.199	0.195	0.196	1,092,000	213,320	0.1953	0.196	0.196	0.199	0.195	0.196	1,092,000	0.1953	-1.51%
2019-05-16	0	0.199	0.199	0.200	0.199	0.199	200,000	39,800	0.1990	0.199	0.199	0.200	0.199	0.199	200,000	0.1990	0.00%
2019-05-15	0	0.199	0.195	0.210	-	-	0	0	-	0.199	0.195	0.210	-	-	0	-	0.00%
2019-05-14	0	0.199	0.199	0.212	0.197	0.199	828,000	163,620	0.1976	0.199	0.199	0.212	0.197	0.199	828,000	0.1976	1.02%
2019-05-10	0	0.197	0.197	0.213	0.195	0.196	240,305	46,937	0.1953	0.197	0.197	0.213	0.195	0.196	240,305	0.1953	0.51%
2019-05-09	0	0.196	0.196	0.200	0.196	0.200	800,000	159,200	0.1990	0.196	0.196	0.200	0.196	0.200	800,000	0.1990	-3.45%
2019-05-08	0	0.203	0.198	0.203	0.198	0.203	240,000	48,400	0.2017	0.203	0.198	0.203	0.198	0.203	240,000	0.2017	2.53%
2019-05-07	0	0.198	0.198	0.200	0.198	0.200	544,000	108,792	0.2000	0.198	0.198	0.200	0.198	0.200	544,000	0.2000	-2.46%
2019-05-06	0	0.203	0.203	0.209	0.203	0.203	100,000	20,300	0.2030	0.203	0.203	0.209	0.203	0.203	100,000	0.2030	-1.46%
2019-05-03	0	0.206	0.202	0.206	0.206	0.206	68,000	14,008	0.2060	0.206	0.202	0.206	0.206	0.206	68,000	0.2060	0.00%
2019-05-02	0	0.206	0.206	0.215	0.206	0.206	12,000	2,472	0.2060	0.206	0.206	0.215	0.206	0.206	12,000	0.2060	0.49%
2019-04-30	0	0.205	0.205	0.214	-	-	0	0	-	0.205	0.205	0.214	-	-	0	-	1.99%
2019-04-29	0	0.201	0.201	0.208	-	-	0	0	-	0.201	0.201	0.208	-	-	0	-	0.00%
2019-04-26	0	0.201	0.201	0.208	0.201	0.202	1,036,000	208,952	0.2017	0.201	0.201	0.208	0.201	0.202	1,036,000	0.2017	-1.47%
2019-04-25	0	0.204	0.204	0.208	0.204	0.210	180,000	37,424	0.2079	0.204	0.204	0.208	0.204	0.210	180,000	0.2079	-0.97%
2019-04-24	0	0.206	0.206	0.211	0.205	0.214	942,500	196,537	0.2085	0.206	0.206	0.211	0.205	0.214	942,500	0.2085	-1.44%
2019-04-23	0	0.209	0.206	0.210	0.207	0.210	196,000	40,992	0.2091	0.209	0.206	0.210	0.207	0.210	196,000	0.2091	0.48%
2019-04-18	0	0.208	0.206	0.215	0.208	0.217	212,000	44,540	0.2101	0.208	0.206	0.215	0.208	0.217	212,000	0.2101	0.48%
2019-04-17	0	0.207	0.207	0.212	0.201	0.220	920,000	192,568	0.2093	0.207	0.207	0.212	0.201	0.220	920,000	0.2093	-1.43%
2019-04-16	0	0.210	0.207	0.211	0.200	0.210	1,020,000	209,732	0.2056	0.210	0.207	0.211	0.200	0.210	1,020,000	0.2056	-4.55%
2019-04-15	0	0.220	0.215	0.224	0.200	0.221	2,616,000	556,828	0.2129	0.220	0.215	0.224	0.200	0.221	2,616,000	0.2129	-2.65%
2019-04-12	0	0.226	0.226	0.230	0.226	0.230	120,000	27,584	0.2299	0.226	0.226	0.230	0.226	0.230	120,000	0.2299	-1.74%
2019-04-11	0	0.230	0.228	0.230	0.230	0.240	804,000	185,816	0.2311	0.230	0.228	0.230	0.230	0.240	804,000	0.2311	-2.13%
2019-04-10	0	0.235	0.230	0.242	0.235	0.242	361,381	86,038	0.2381	0.235	0.230	0.242	0.235	0.242	361,381	0.2381	-2.08%
2019-04-09	0	0.240	0.240	0.247	0.228	0.260	728,000	174,012	0.2390	0.240	0.240	0.247	0.228	0.260	728,000	0.2390	-4.00%
2019-04-08	0	0.250	0.248	0.250	0.250	0.255	920,000	232,220	0.2524	0.250	0.248	0.250	0.250	0.255	920,000	0.2524	-1.96%
2019-04-04	0	0.255	0.250	0.255	0.245	0.265	1,340,305	346,239	0.2583	0.255	0.250	0.255	0.245	0.265	1,340,305	0.2583	6.25%
2019-04-03	0	0.240	0.240	0.243	0.226	0.246	1,933,330	469,499	0.2428	0.240	0.240	0.243	0.226	0.246	1,933,330	0.2428	6.19%
2019-04-02	0	0.226	0.226	0.229	0.225	0.235	804,000	181,872	0.2262	0.226	0.226	0.229	0.225	0.235	804,000	0.2262	-1.31%
2019-04-01	0	0.229	0.229	0.235	0.225	0.248	1,108,000	256,624	0.2316	0.229	0.229	0.235	0.225	0.248	1,108,000	0.2316	14.50%
2019-03-29	0	0.200	0.200	0.210	0.195	0.205	2,620,000	522,596	0.1995	0.200	0.200	0.210	0.195	0.205	2,620,000	0.1995	-1.48%
2019-03-28	0	0.203	0.202	0.208	0.203	0.224	144,000	31,332	0.2176	0.203	0.202	0.208	0.203	0.224	144,000	0.2176	-3.79%
2019-03-27	0	0.211	0.202	0.224	-	-	0	0	-	0.211	0.202	0.224	-	-	0	-	0.00%
2019-03-26	0	0.211	0.201	0.222	0.200	0.211	100,305	20,767	0.2070	0.211	0.201	0.222	0.200	0.211	100,305	0.2070	5.50%
2019-03-25	0	0.200	0.200	0.220	0.200	0.210	924,000	185,520	0.2008	0.200	0.200	0.220	0.200	0.210	924,000	0.2008	-1.48%
2019-03-22	0	0.203	0.202	0.220	0.203	0.225	152,000	33,392	0.2197	0.203	0.202	0.220	0.203	0.225	152,000	0.2197	-8.97%
2019-03-21	0	0.223	0.201	0.223	-	-	0	0	-	0.223	0.201	0.223	-	-	0	-	-0.89%
2019-03-20	0	0.225	0.200	0.225	0.227	0.227	16,000	3,632	0.2270	0.225	0.200	0.225	0.227	0.227	16,000	0.2270	9.76%
2019-03-19	0	0.205	0.200	0.215	0.200	0.210	676,305	138,451	0.2047	0.205	0.200	0.215	0.200	0.210	676,305	0.2047	1.99%
2019-03-18	0	0.201	0.201	0.207	0.201	0.217	897,805	185,135	0.2062	0.201	0.201	0.207	0.201	0.217	897,805	0.2062	0.50%
2019-03-15	0	0.200	0.200	0.205	0.200	0.217	3,884,000	815,460	0.2100	0.200	0.200	0.205	0.200	0.217	3,884,000	0.2100	-6.98%
2019-03-14	0	0.215	0.215	0.220	0.215	0.229	1,260,000	276,160	0.2192	0.215	0.215	0.220	0.215	0.229	1,260,000	0.2192	-6.52%
2019-03-13	0	0.230	0.220	0.230	0.230	0.232	48,000	11,112	0.2315	0.230	0.220	0.230	0.230	0.232	48,000	0.2315	5.02%
2019-03-12	0	0.219	0.216	0.219	0.219	0.222	980,000	215,728	0.2201	0.219	0.216	0.219	0.219	0.222	980,000	0.2201	-0.90%
2019-03-11	0	0.221	0.221	0.235	0.219	0.223	836,000	184,912	0.2212	0.221	0.221	0.235	0.219	0.223	836,000	0.2212	-0.90%
2019-03-08	0	0.223	0.223	0.235	0.223	0.235	164,000	36,664	0.2236	0.223	0.223	0.235	0.223	0.235	164,000	0.2236	0.90%
2019-03-07	0	0.221	0.221	0.225	0.221	0.226	800,000	180,340	0.2254	0.221	0.221	0.225	0.221	0.226	800,000	0.2254	-3.49%
2019-03-06	0	0.229	0.229	0.240	-	-	0	0	-	0.229	0.229	0.240	-	-	0	-	0.00%
2019-03-05	0	0.229	0.229	0.236	0.222	0.229	344,000	77,024	0.2239	0.229	0.229	0.236	0.222	0.229	344,000	0.2239	1.33%
2019-03-04	0	0.226	0.226	0.230	0.226	0.231	352,000	80,932	0.2299	0.226	0.226	0.230	0.226	0.231	352,000	0.2299	-2.59%
2019-03-01	0	0.232	0.232	0.238	0.232	0.247	956,000	222,232	0.2325	0.232	0.232	0.238	0.232	0.247	956,000	0.2325	5.45%
2019-02-28	0	0.220	0.222	0.255	0.219	0.232	520,000	115,884	0.2229	0.220	0.222	0.255	0.219	0.232	520,000	0.2229	-10.93%
2019-02-27	0	0.247	0.231	0.247	-	-	0	0	-	0.247	0.231	0.247	-	-	0	-	0.00%
2019-02-26	0	0.247	0.229	0.247	0.247	0.250	20,000	4,968	0.2484	0.247	0.229	0.247	0.247	0.250	20,000	0.2484	7.39%
2019-02-25	0	0.230	0.230	0.250	0.228	0.235	2,776,000	639,716	0.2304	0.230	0.230	0.250	0.228	0.235	2,776,000	0.2304	0.00%
2019-02-22	0	0.230	0.230	0.234	0.229	0.235	1,212,000	281,320	0.2321	0.230	0.230	0.234	0.229	0.235	1,212,000	0.2321	-2.13%
2019-02-21	0	0.235	0.235	0.255	0.233	0.233	8,000	1,864	0.2330	0.235	0.235	0.255	0.233	0.233	8,000	0.2330	1.29%
2019-02-20	0	0.232	0.232	0.243	0.232	0.244	760,000	176,638	0.2324	0.232	0.232	0.243	0.232	0.244	760,000	0.2324	-6.45%
2019-02-19	0	0.248	0.248	0.260	0.248	0.260	404,000	103,696	0.2567	0.248	0.248	0.260	0.248	0.260	404,000	0.2567	0.00%
2019-02-18	0	0.248	0.235	0.248	0.228	0.260	88,000	21,064	0.2394	0.248	0.235	0.248	0.228	0.260	88,000	0.2394	6.90%
2019-02-15	0	0.232	0.232	0.248	0.231	0.232	148,000	34,324	0.2319	0.232	0.232	0.248	0.231	0.232	148,000	0.2319	0.00%
2019-02-14	0	0.232	0.232	0.248	0.232	0.232	156,000	36,192	0.2320	0.232	0.232	0.248	0.232	0.232	156,000	0.2320	0.00%
2019-02-13	0	0.232	0.232	0.248	0.232	0.232	184,000	42,688	0.2320	0.232	0.232	0.248	0.232	0.232	184,000	0.2320	0.87%
2019-02-12	0	0.230	0.230	0.242	0.230	0.245	616,000	149,360	0.2425	0.230	0.230	0.242	0.230	0.245	616,000	0.2425	0.00%
2019-02-11	0	0.230	0.230	0.245	0.230	0.230	68,000	15,640	0.2300	0.230	0.230	0.245	0.230	0.230	68,000	0.2300	4.07%
2019-02-08	0	0.221	0.213	0.245	-	-	0	0	-	0.221	0.213	0.245	-	-	0	-	0.00%
2019-02-04	0	0.221	0.221	0.245	-	-	0	0	-	0.221	0.221	0.245	-	-	0	-	0.45%
2019-02-01	0	0.220	0.220	0.232	0.220	0.233	32,000	7,156	0.2236	0.220	0.220	0.232	0.220	0.233	32,000	0.2236	1.85%
2019-01-31	0	0.216	0.216	0.230	0.210	0.225	564,610	123,217	0.2182	0.216	0.216	0.230	0.210	0.225	564,610	0.2182	2.37%
2019-01-30	0	0.211	0.211	0.213	0.210	0.219	1,356,000	288,344	0.2126	0.211	0.211	0.213	0.210	0.219	1,356,000	0.2126	-10.59%
2019-01-29	0	0.236	0.212	0.236	0.236	0.238	8,000	1,896	0.2370	0.236	0.212	0.236	0.236	0.238	8,000	0.2370	4.89%
2019-01-28	0	0.225	0.215	0.225	0.213	0.230	52,000	11,604	0.2232	0.225	0.215	0.225	0.213	0.230	52,000	0.2232	-3.02%
2019-01-25	0	0.232	0.214	0.236	0.211	0.232	268,000	60,196	0.2246	0.232	0.214	0.236	0.211	0.232	268,000	0.2246	-2.52%
2019-01-24	0	0.238	0.212	0.238	-	-	0	0	-	0.238	0.212	0.238	-	-	0	-	-2.46%
2019-01-23	0	0.244	0.230	0.244	0.211	0.244	312,000	66,524	0.2132	0.244	0.230	0.244	0.211	0.244	312,000	0.2132	15.09%
2019-01-22	0	0.212	0.209	0.214	0.212	0.214	278,000	59,322	0.2134	0.212	0.209	0.214	0.212	0.214	278,000	0.2134	-1.85%
2019-01-21	0	0.216	0.210	0.217	0.210	0.220	192,000	41,824	0.2178	0.216	0.210	0.217	0.210	0.220	192,000	0.2178	-1.37%
2019-01-18	0	0.219	0.211	0.230	0.211	0.219	36,000	7,628	0.2119	0.219	0.211	0.230	0.211	0.219	36,000	0.2119	3.79%
2019-01-17	0	0.211	0.210	0.212	0.211	0.216	664,000	142,128	0.2140	0.211	0.210	0.212	0.211	0.216	664,000	0.2140	-3.21%
2019-01-16	0	0.218	0.210	0.218	0.218	0.220	940,000	205,992	0.2191	0.218	0.210	0.218	0.218	0.220	940,000	0.2191	-1.80%
2019-01-15	0	0.222	0.222	0.243	0.221	0.223	920,000	204,256	0.2220	0.222	0.222	0.243	0.221	0.223	920,000	0.2220	-0.89%
2019-01-14	0	0.224	0.220	0.224	0.226	0.231	792,000	180,084	0.2274	0.224	0.220	0.224	0.226	0.231	792,000	0.2274	-2.61%
2019-01-11	0	0.230	0.230	0.236	0.223	0.244	7,920,000	1,772,496	0.2238	0.230	0.230	0.236	0.223	0.244	7,920,000	0.2238	0.00%
2019-01-10	0	0.230	0.230	0.232	0.225	0.260	1,072,000	246,472	0.2299	0.230	0.230	0.232	0.225	0.260	1,072,000	0.2299	-8.00%
2019-01-09	0	0.250	0.245	0.275	0.245	0.250	20,000	4,944	0.2472	0.250	0.245	0.275	0.245	0.250	20,000	0.2472	8.70%
2019-01-08	0	0.230	0.230	0.245	0.230	0.231	308,000	70,940	0.2303	0.230	0.230	0.245	0.230	0.231	308,000	0.2303	0.00%
2019-01-07	0	0.230	0.230	0.248	0.207	0.249	152,000	34,608	0.2277	0.230	0.230	0.248	0.207	0.249	152,000	0.2277	4.07%
2019-01-04	0	0.221	0.221	0.275	0.221	0.221	48,000	10,608	0.2210	0.221	0.221	0.275	0.221	0.221	48,000	0.2210	0.00%
2019-01-03	0	0.221	0.221	0.250	0.220	0.221	808,000	178,564	0.2210	0.221	0.221	0.250	0.220	0.221	808,000	0.2210	-3.91%
2019-01-02	0	0.230	0.230	0.275	0.213	0.213	16,000	3,408	0.2130	0.230	0.230	0.275	0.213	0.213	16,000	0.2130	0.00%
2018-12-31	0	0.230	0.208	0.230	-	-	0	0	-	0.230	0.208	0.230	-	-	0	-	-2.13%
2018-12-28	0	0.235	0.235	0.243	0.207	0.238	324,000	75,976	0.2345	0.235	0.235	0.243	0.207	0.238	324,000	0.2345	-3.29%
2018-12-27	0	0.243	0.242	0.250	0.240	0.243	16,000	3,852	0.2408	0.243	0.242	0.250	0.240	0.243	16,000	0.2408	1.25%
2018-12-24	0	0.240	-	0.240	-	-	0	0	-	0.240	-	0.240	-	-	0	-	-0.83%
2018-12-21	0	0.242	0.242	0.260	0.242	0.243	1,040,000	252,188	0.2425	0.242	0.242	0.260	0.242	0.243	1,040,000	0.2425	-1.22%
2018-12-20	0	0.245	0.245	0.260	0.241	0.250	136,000	33,776	0.2484	0.245	0.245	0.260	0.241	0.250	136,000	0.2484	-1.21%
2018-12-19	0	0.248	0.248	0.260	-	-	0	0	-	0.248	0.248	0.260	-	-	0	-	0.00%
2018-12-18	0	0.248	0.245	0.260	0.245	0.260	140,000	35,700	0.2550	0.248	0.245	0.260	0.245	0.260	140,000	0.2550	1.64%
2018-12-17	0	0.244	0.244	0.245	0.244	0.250	608,000	149,484	0.2459	0.244	0.244	0.245	0.244	0.250	608,000	0.2459	-2.40%
2018-12-14	0	0.250	0.250	0.255	0.247	0.260	300,000	75,028	0.2501	0.250	0.250	0.255	0.247	0.260	300,000	0.2501	0.00%
2018-12-13	0	0.250	0.250	0.255	0.250	0.260	564,000	144,160	0.2556	0.250	0.250	0.255	0.250	0.260	564,000	0.2556	-3.85%
2018-12-12	0	0.260	0.260	0.280	0.260	0.270	352,000	94,680	0.2690	0.260	0.260	0.280	0.260	0.270	352,000	0.2690	-3.70%
2018-12-11	0	0.270	0.270	0.275	0.255	0.270	15,064,000	4,066,660	0.2700	0.270	0.270	0.275	0.255	0.270	15,064,000	0.2700	0.00%
2018-12-10	0	0.270	0.255	0.275	0.250	0.275	500,000	133,340	0.2667	0.270	0.255	0.275	0.250	0.275	500,000	0.2667	-3.57%
2018-12-07	0	0.280	0.260	0.280	0.255	0.280	424,000	109,840	0.2591	0.280	0.260	0.280	0.255	0.280	424,000	0.2591	7.69%
2018-12-06	0	0.260	0.260	0.280	0.260	0.275	48,000	13,080	0.2725	0.260	0.260	0.280	0.260	0.275	48,000	0.2725	0.00%
2018-12-05	0	0.260	0.260	0.280	0.260	0.260	4,000	1,040	0.2600	0.260	0.260	0.280	0.260	0.260	4,000	0.2600	0.00%
2018-12-04	0	0.260	0.260	0.270	0.260	0.270	172,000	45,400	0.2640	0.260	0.260	0.270	0.260	0.270	172,000	0.2640	-3.70%
2018-12-03	0	0.270	0.270	0.275	-	-	0	0	-	0.270	0.270	0.275	-	-	0	-	0.00%
2018-11-30	0	0.270	0.270	0.280	0.270	0.270	136,000	36,720	0.2700	0.270	0.270	0.280	0.270	0.270	136,000	0.2700	0.00%
2018-11-29	0	0.270	0.265	0.270	-	-	0	0	-	0.270	0.265	0.270	-	-	0	-	0.00%
2018-11-28	0	0.270	0.270	0.280	-	-	0	0	-	0.270	0.270	0.280	-	-	0	-	0.00%
2018-11-27	0	0.270	0.270	0.275	0.270	0.270	72,000	19,440	0.2700	0.270	0.270	0.275	0.270	0.270	72,000	0.2700	-1.82%
2018-11-26	0	0.275	0.260	0.280	0.255	0.275	748,000	193,980	0.2593	0.275	0.260	0.280	0.255	0.275	748,000	0.2593	5.77%
2018-11-23	0	0.260	0.260	0.280	0.260	0.265	304,000	79,240	0.2607	0.260	0.260	0.280	0.260	0.265	304,000	0.2607	-3.70%
2018-11-22	0	0.270	0.250	0.270	0.270	0.270	4,000	1,080	0.2700	0.270	0.250	0.270	0.270	0.270	4,000	0.2700	0.00%
2018-11-21	0	0.270	0.260	0.270	-	-	0	0	-	0.270	0.260	0.270	-	-	0	-	-1.82%
2018-11-20	0	0.275	0.275	0.280	0.260	0.275	260,000	68,860	0.2648	0.275	0.275	0.280	0.260	0.275	260,000	0.2648	5.77%
2018-11-19	0	0.260	0.260	0.280	0.260	0.260	4,000	1,040	0.2600	0.260	0.260	0.280	0.260	0.260	4,000	0.2600	-1.89%
2018-11-16	0	0.265	0.250	0.265	-	-	0	0	-	0.265	0.250	0.265	-	-	0	-	0.00%
2018-11-15	0	0.265	0.265	0.270	0.265	0.265	116,000	30,740	0.2650	0.265	0.265	0.270	0.265	0.265	116,000	0.2650	0.00%
2018-11-14	0	0.265	0.265	0.275	0.265	0.275	392,000	105,720	0.2697	0.265	0.265	0.275	0.265	0.275	392,000	0.2697	0.00%
2018-11-13	0	0.265	0.265	0.270	0.260	0.270	132,000	34,760	0.2633	0.265	0.265	0.270	0.260	0.270	132,000	0.2633	-1.85%
2018-11-12	0	0.270	0.265	0.270	0.260	0.270	236,000	62,540	0.2650	0.270	0.265	0.270	0.260	0.270	236,000	0.2650	1.89%
2018-11-09	0	0.265	0.265	0.270	0.250	0.265	404,000	103,300	0.2557	0.265	0.265	0.270	0.250	0.265	404,000	0.2557	0.00%
2018-11-08	0	0.265	0.265	0.270	0.260	0.265	44,000	11,640	0.2645	0.265	0.265	0.270	0.260	0.265	44,000	0.2645	0.00%
2018-11-07	0	0.265	0.265	0.295	-	-	0	0	-	0.265	0.265	0.295	-	-	0	-	0.00%
2018-11-06	0	0.265	0.260	0.270	0.260	0.265	32,000	8,340	0.2606	0.265	0.260	0.270	0.260	0.265	32,000	0.2606	1.92%
2018-11-05	0	0.260	0.260	0.265	0.260	0.270	356,000	96,000	0.2697	0.260	0.260	0.265	0.260	0.270	356,000	0.2697	-3.70%
2018-11-02	0	0.270	0.265	0.280	0.270	0.270	16,000	4,320	0.2700	0.270	0.265	0.280	0.270	0.270	16,000	0.2700	1.89%
2018-11-01	0	0.265	0.265	0.275	0.265	0.265	7,000	1,825	0.2607	0.265	0.265	0.275	0.265	0.265	7,000	0.2607	1.92%
2018-10-31	0	0.260	0.260	0.280	0.260	0.265	684,205	177,970	0.2601	0.260	0.260	0.280	0.260	0.265	684,205	0.2601	0.00%
2018-10-30	0	0.260	0.260	0.280	0.255	0.265	108,000	27,720	0.2567	0.260	0.260	0.280	0.255	0.265	108,000	0.2567	-7.14%
2018-10-29	0	0.280	0.265	0.285	-	-	0	0	-	0.280	0.265	0.285	-	-	0	-	0.00%
2018-10-26	0	0.280	0.260	0.280	0.280	0.285	40,000	11,280	0.2820	0.280	0.260	0.280	0.280	0.285	40,000	0.2820	0.00%
2018-10-25	0	0.280	0.275	0.280	0.280	0.280	61,230	17,119	0.2796	0.280	0.275	0.280	0.280	0.280	61,230	0.2796	-1.75%
2018-10-24	0	0.285	0.285	0.290	0.255	0.285	288,000	79,300	0.2753	0.285	0.285	0.290	0.255	0.285	288,000	0.2753	5.56%
2018-10-23	0	0.270	0.270	0.280	0.270	0.270	60,200	16,250	0.2699	0.270	0.270	0.280	0.270	0.270	60,200	0.2699	-3.57%
2018-10-22	0	0.280	0.280	0.290	0.275	0.285	781,580	221,586	0.2835	0.280	0.280	0.290	0.275	0.285	781,580	0.2835	1.82%
2018-10-19	0	0.275	0.270	0.280	0.270	0.275	964,000	263,420	0.2733	0.275	0.270	0.280	0.270	0.275	964,000	0.2733	-5.17%
2018-10-18	0	0.290	0.285	0.300	0.290	0.290	40,000	11,600	0.2900	0.290	0.285	0.300	0.290	0.290	40,000	0.2900	1.75%
2018-10-16	0	0.285	0.285	0.290	0.285	0.285	40,000	11,400	0.2850	0.285	0.285	0.290	0.285	0.285	40,000	0.2850	0.00%
2018-10-15	0	0.285	0.285	0.290	0.270	0.290	260,000	72,840	0.2802	0.285	0.285	0.290	0.270	0.290	260,000	0.2802	5.56%
2018-10-12	0	0.270	0.270	0.275	0.265	0.290	564,000	152,920	0.2711	0.270	0.270	0.275	0.265	0.290	564,000	0.2711	-3.57%
2018-10-11	0	0.280	0.265	0.280	0.260	0.290	1,132,000	295,820	0.2613	0.280	0.265	0.280	0.260	0.290	1,132,000	0.2613	-3.45%
2018-10-10	0	0.290	0.270	0.285	0.290	0.310	212,000	64,560	0.3045	0.290	0.270	0.285	0.290	0.310	212,000	0.3045	-6.45%
2018-10-09	0	0.310	0.280	0.310	0.320	0.320	4,305	1,355	0.3148	0.310	0.280	0.310	0.320	0.320	4,305	0.3148	6.90%
2018-10-08	0	0.290	0.280	0.290	0.280	0.300	444,000	129,940	0.2927	0.290	0.280	0.290	0.280	0.300	444,000	0.2927	-1.69%
2018-10-05	0	0.295	0.295	0.300	0.290	0.295	32,000	9,380	0.2931	0.295	0.295	0.300	0.290	0.295	32,000	0.2931	-3.28%
2018-10-04	0	0.305	0.290	0.305	0.300	0.305	56,000	16,820	0.3004	0.305	0.290	0.305	0.300	0.305	56,000	0.3004	1.67%
2018-10-03	0	0.300	0.290	0.300	0.285	0.305	396,000	117,460	0.2966	0.300	0.290	0.300	0.285	0.305	396,000	0.2966	-3.23%
2018-10-02	0	0.310	0.310	0.330	0.290	0.330	29,525	9,017	0.3054	0.310	0.310	0.330	0.290	0.330	29,525	0.3054	-4.62%
2018-09-28	0	0.325	0.320	0.325	-	-	68,000	22,280	0.3276	0.325	0.320	0.325	-	-	68,000	0.3276	-1.52%
2018-09-27	0	0.330	0.300	0.330	0.330	0.335	96,000	31,740	0.3306	0.330	0.300	0.330	0.330	0.335	96,000	0.3306	10.00%
2018-09-26	0	0.300	0.300	0.310	0.300	0.300	52,100	15,628	0.3000	0.300	0.300	0.310	0.300	0.300	52,100	0.3000	0.00%
2018-09-24	0	0.300	0.300	0.310	0.300	0.310	124,000	38,200	0.3081	0.300	0.300	0.310	0.300	0.310	124,000	0.3081	-9.09%
2018-09-21	0	0.330	0.265	0.330	0.285	0.330	720,000	229,720	0.3191	0.330	0.265	0.330	0.285	0.330	720,000	0.3191	4.76%
2018-09-20	0	0.315	0.315	0.320	0.315	0.315	44,000	13,860	0.3150	0.315	0.315	0.320	0.315	0.315	44,000	0.3150	5.00%
2018-09-19	0	0.300	0.300	0.310	0.285	0.320	836,000	249,600	0.2986	0.300	0.300	0.310	0.285	0.320	836,000	0.2986	7.14%
2018-09-18	0	0.280	0.280	0.285	0.280	0.295	180,000	51,300	0.2850	0.280	0.280	0.285	0.280	0.295	180,000	0.2850	-1.75%
2018-09-17	0	0.285	0.285	0.310	0.280	0.310	36,000	10,460	0.2906	0.285	0.285	0.310	0.280	0.310	36,000	0.2906	0.00%
2018-09-14	0	0.285	0.280	0.295	0.280	0.300	1,240,000	365,040	0.2944	0.285	0.280	0.295	0.280	0.300	1,240,000	0.2944	-5.00%
2018-09-13	0	0.300	0.290	0.300	0.290	0.310	452,000	134,520	0.2976	0.300	0.290	0.300	0.290	0.310	452,000	0.2976	5.26%
2018-09-12	0	0.285	0.285	0.290	0.285	0.300	432,000	126,340	0.2925	0.285	0.285	0.290	0.285	0.300	432,000	0.2925	-1.72%
2018-09-11	0	0.290	0.280	0.290	0.280	0.300	132,000	38,520	0.2918	0.290	0.280	0.290	0.280	0.300	132,000	0.2918	-1.69%
2018-09-10	0	0.295	0.280	0.295	0.280	0.305	176,000	52,620	0.2990	0.295	0.280	0.295	0.280	0.305	176,000	0.2990	-3.28%
2018-09-07	0	0.305	0.280	0.305	0.305	0.305	52,000	15,860	0.3050	0.305	0.280	0.305	0.305	0.305	52,000	0.3050	0.00%
2018-09-06	0	0.305	0.305	0.310	0.300	0.320	1,200,000	367,180	0.3060	0.305	0.305	0.310	0.300	0.320	1,200,000	0.3060	-4.69%
2018-09-05	0	0.320	0.315	0.325	0.310	0.330	252,000	80,240	0.3184	0.320	0.315	0.325	0.310	0.330	252,000	0.3184	0.00%
2018-09-04	0	0.320	0.315	0.320	0.320	0.335	192,000	63,400	0.3302	0.320	0.315	0.320	0.320	0.335	192,000	0.3302	-3.03%
2018-09-03	0	0.330	0.330	0.335	0.330	0.330	52,000	17,160	0.3300	0.330	0.330	0.335	0.330	0.330	52,000	0.3300	0.00%
2018-08-31	0	0.330	0.330	0.335	0.310	0.335	104,000	34,020	0.3271	0.330	0.330	0.335	0.310	0.335	104,000	0.3271	3.13%
2018-08-30	0	0.320	0.305	0.335	-	-	0	0	-	0.320	0.305	0.335	-	-	0	-	0.00%
2018-08-29	0	0.320	0.305	0.320	0.305	0.350	1,232,000	387,940	0.3149	0.320	0.305	0.320	0.305	0.350	1,232,000	0.3149	0.00%
2018-08-28	0	0.320	0.320	0.330	0.320	0.320	228,000	73,160	0.3209	0.320	0.320	0.330	0.320	0.320	228,000	0.3209	0.00%
2018-08-27	0	0.320	0.320	0.330	0.315	0.325	936,000	299,720	0.3202	0.320	0.320	0.330	0.315	0.325	936,000	0.3202	0.00%
2018-08-24	0	0.320	0.320	0.325	0.320	0.325	436,000	139,540	0.3200	0.320	0.320	0.325	0.320	0.325	436,000	0.3200	-1.54%
2018-08-23	0	0.325	0.320	0.325	0.310	0.325	676,000	214,320	0.3170	0.325	0.320	0.325	0.310	0.325	676,000	0.3170	1.56%
2018-08-22	0	0.320	0.300	0.325	0.305	0.325	2,900,000	898,100	0.3097	0.320	0.300	0.325	0.305	0.325	2,900,000	0.3097	1.59%
2018-08-21	0	0.315	0.310	0.315	0.310	0.325	168,000	52,880	0.3148	0.315	0.310	0.315	0.310	0.325	168,000	0.3148	-1.56%
2018-08-20	0	0.320	0.305	0.320	0.310	0.325	72,000	22,440	0.3117	0.320	0.305	0.320	0.310	0.325	72,000	0.3117	-1.54%
2018-08-17	0	0.325	0.315	0.325	0.315	0.325	92,000	29,420	0.3198	0.325	0.315	0.325	0.315	0.325	92,000	0.3198	0.00%
2018-08-16	0	0.325	0.310	0.325	0.330	0.330	4,000	1,320	0.3300	0.325	0.310	0.325	0.330	0.330	4,000	0.3300	1.56%
2018-08-15	0	0.320	0.305	0.320	0.315	0.325	284,000	90,980	0.3204	0.320	0.305	0.320	0.315	0.325	284,000	0.3204	0.00%
2018-08-14	0	0.320	0.320	0.325	0.320	0.325	189,000	61,385	0.3248	0.320	0.320	0.325	0.320	0.325	189,000	0.3248	-1.54%
2018-08-13	0	0.325	0.315	0.325	-	-	0	0	-	0.325	0.315	0.325	-	-	0	-	0.00%
2018-08-10	0	0.325	0.325	0.330	0.310	0.330	556,000	175,700	0.3160	0.325	0.325	0.330	0.310	0.330	556,000	0.3160	0.00%
2018-08-09	0	0.325	0.320	0.325	0.320	0.325	52,000	16,680	0.3208	0.325	0.320	0.325	0.320	0.325	52,000	0.3208	0.00%
2018-08-08	0	0.325	0.320	0.325	0.305	0.335	884,000	280,560	0.3174	0.325	0.320	0.325	0.305	0.335	884,000	0.3174	4.84%
2018-08-07	0	0.310	0.305	0.310	0.310	0.340	756,000	246,120	0.3256	0.310	0.305	0.310	0.310	0.340	756,000	0.3256	-4.62%
2018-08-06	0	0.325	0.310	0.325	0.325	0.325	8,000	2,600	0.3250	0.325	0.310	0.325	0.325	0.325	8,000	0.3250	4.84%
2018-08-03	0	0.310	0.310	0.330	0.310	0.320	420,000	130,540	0.3108	0.310	0.310	0.330	0.310	0.320	420,000	0.3108	-1.59%
2018-08-02	0	0.315	0.315	0.320	0.315	0.330	604,000	194,260	0.3216	0.315	0.315	0.320	0.315	0.330	604,000	0.3216	-3.08%
2018-08-01	0	0.325	0.320	0.325	0.325	0.325	200,000	65,000	0.3250	0.325	0.320	0.325	0.325	0.325	200,000	0.3250	-1.52%
2018-07-31	0	0.330	0.330	0.340	0.315	0.340	96,000	32,200	0.3354	0.330	0.330	0.340	0.315	0.340	96,000	0.3354	0.00%
2018-07-30	0	0.330	0.325	0.330	0.325	0.330	48,000	15,820	0.3296	0.330	0.325	0.330	0.325	0.330	48,000	0.3296	0.00%
2018-07-27	0	0.330	0.330	0.340	-	-	0	0	-	0.330	0.330	0.340	-	-	0	-	1.54%
2018-07-26	0	0.325	0.325	0.340	0.325	0.325	84,000	27,300	0.3250	0.325	0.325	0.340	0.325	0.325	84,000	0.3250	1.56%
2018-07-25	0	0.320	0.320	0.330	0.320	0.330	280,795	90,746	0.3232	0.320	0.320	0.330	0.320	0.330	280,795	0.3232	-3.03%
2018-07-24	0	0.330	0.330	0.340	0.330	0.340	120,000	40,020	0.3335	0.330	0.330	0.340	0.330	0.340	120,000	0.3335	-2.94%
2018-07-23	0	0.340	0.330	0.340	0.325	0.340	40,000	13,360	0.3340	0.340	0.330	0.340	0.325	0.340	40,000	0.3340	0.00%
2018-07-20	0	0.340	0.340	0.350	0.305	0.345	2,280,000	749,720	0.3288	0.340	0.340	0.350	0.305	0.345	2,280,000	0.3288	-1.45%
2018-07-19	0	0.345	0.340	0.345	0.340	0.350	464,000	158,200	0.3409	0.345	0.340	0.345	0.340	0.350	464,000	0.3409	1.47%
2018-07-18	0	0.340	0.340	0.350	0.340	0.350	1,568,000	544,520	0.3473	0.340	0.340	0.350	0.340	0.350	1,568,000	0.3473	-1.45%
2018-07-17	0	0.345	0.345	0.355	0.345	0.360	1,160,000	407,020	0.3509	0.345	0.345	0.355	0.345	0.360	1,160,000	0.3509	-1.43%
2018-07-16	0	0.350	0.345	0.355	0.340	0.350	172,000	59,620	0.3466	0.350	0.345	0.355	0.340	0.350	172,000	0.3466	-1.41%
2018-07-13	0	0.355	0.345	0.355	0.330	0.355	2,080,000	704,760	0.3388	0.355	0.345	0.355	0.330	0.355	2,080,000	0.3388	1.43%
2018-07-12	0	0.350	0.350	0.365	0.350	0.375	80,000	28,960	0.3620	0.350	0.350	0.365	0.350	0.375	80,000	0.3620	-5.41%
2018-07-11	0	0.370	0.350	0.370	0.350	0.395	76,000	28,520	0.3753	0.370	0.350	0.370	0.350	0.395	76,000	0.3753	0.00%
2018-07-10	0	0.370	0.360	0.370	-	-	0	0	-	0.370	0.360	0.370	-	-	0	-	-2.63%
2018-07-09	0	0.380	0.350	0.380	0.375	0.380	24,000	9,020	0.3758	0.380	0.350	0.380	0.375	0.380	24,000	0.3758	-1.30%
2018-07-06	0	0.385	0.375	0.385	0.350	0.385	604,000	217,700	0.3604	0.385	0.375	0.385	0.350	0.385	604,000	0.3604	6.94%
2018-07-05	0	0.360	0.360	0.370	0.350	0.370	560,000	201,560	0.3599	0.360	0.360	0.370	0.350	0.370	560,000	0.3599	-2.70%
2018-07-04	0	0.370	0.350	0.370	0.370	0.370	128,000	47,360	0.3700	0.370	0.350	0.370	0.370	0.370	128,000	0.3700	-3.90%
2018-07-03	0	0.385	0.375	0.385	0.330	0.395	980,000	361,820	0.3692	0.385	0.375	0.385	0.330	0.395	980,000	0.3692	16.67%
2018-06-29	0	0.330	0.325	0.330	0.330	0.330	124,000	40,920	0.3300	0.330	0.325	0.330	0.330	0.330	124,000	0.3300	0.00%
2018-06-28	0	0.330	0.330	0.340	-	-	0	0	-	0.330	0.330	0.340	-	-	0	-	0.00%
2018-06-27	0	0.330	0.325	0.330	0.330	0.335	812,915	270,028	0.3322	0.330	0.325	0.330	0.330	0.335	812,915	0.3322	-2.94%
2018-06-26	0	0.340	0.335	0.340	0.335	0.340	48,000	16,220	0.3379	0.340	0.335	0.340	0.335	0.340	48,000	0.3379	-2.86%
2018-06-25	0	0.350	0.340	0.350	0.350	0.350	12,000	4,200	0.3500	0.350	0.340	0.350	0.350	0.350	12,000	0.3500	6.06%
2018-06-22	0	0.330	0.330	0.340	0.330	0.340	124,000	42,080	0.3394	0.330	0.330	0.340	0.330	0.340	124,000	0.3394	-2.94%
2018-06-21	0	0.340	0.340	0.345	0.340	0.340	360,000	122,400	0.3400	0.340	0.340	0.345	0.340	0.340	360,000	0.3400	0.00%
2018-06-20	0	0.340	0.330	0.340	0.315	0.340	3,712,000	1,208,140	0.3255	0.340	0.330	0.340	0.315	0.340	3,712,000	0.3255	3.03%
2018-06-19	0	0.330	0.320	0.330	0.320	0.375	592,000	198,500	0.3353	0.330	0.320	0.330	0.320	0.375	592,000	0.3353	-8.33%
2018-06-15	0	0.360	0.360	0.380	0.360	0.360	32,000	11,520	0.3600	0.360	0.360	0.380	0.360	0.360	32,000	0.3600	0.00%
2018-06-14	0	0.360	0.360	0.365	0.360	0.360	208,200	75,949	0.3648	0.360	0.360	0.365	0.360	0.360	208,200	0.3648	-1.37%
2018-06-13	0	0.365	0.365	0.370	0.365	0.370	76,410	28,243	0.3696	0.365	0.365	0.370	0.365	0.370	76,410	0.3696	-1.35%
2018-06-12	0	0.370	0.370	0.375	0.365	0.370	428,000	158,220	0.3697	0.370	0.370	0.375	0.365	0.370	428,000	0.3697	0.00%
2018-06-11	0	0.370	0.370	0.375	0.370	0.375	72,000	26,840	0.3728	0.370	0.370	0.375	0.370	0.375	72,000	0.3728	-5.13%
2018-06-08	0	0.390	0.380	0.390	0.400	0.400	20,000	8,000	0.4000	0.390	0.380	0.390	0.400	0.400	20,000	0.4000	5.41%
2018-06-07	0	0.370	0.370	0.375	0.370	0.380	232,000	85,880	0.3702	0.370	0.370	0.375	0.370	0.380	232,000	0.3702	-2.63%
2018-06-06	0	0.380	0.375	0.380	0.385	0.400	164,000	64,280	0.3920	0.380	0.375	0.380	0.385	0.400	164,000	0.3920	4.11%
2018-06-05	0	0.365	0.365	0.375	0.360	0.385	452,000	170,080	0.3763	0.365	0.365	0.375	0.360	0.385	452,000	0.3763	1.39%
2018-06-04	0	0.360	0.360	0.365	0.350	0.370	636,000	231,780	0.3644	0.360	0.360	0.365	0.350	0.370	636,000	0.3644	2.86%
2018-06-01	0	0.350	0.345	0.360	0.345	0.360	668,000	236,240	0.3537	0.350	0.345	0.360	0.345	0.360	668,000	0.3537	1.45%
2018-05-31	0	0.345	0.345	0.350	0.345	0.345	44,000	15,180	0.3450	0.345	0.345	0.350	0.345	0.345	44,000	0.3450	0.00%
2018-05-30	0	0.345	0.345	0.350	0.345	0.350	1,231,280	425,226	0.3454	0.345	0.345	0.350	0.345	0.350	1,231,280	0.3454	-1.43%
2018-05-29	0	0.350	0.350	0.360	0.345	0.350	48,000	16,740	0.3488	0.350	0.350	0.360	0.345	0.350	48,000	0.3488	1.45%
2018-05-28	0	0.345	0.345	0.365	0.345	0.345	176,000	60,720	0.3450	0.345	0.345	0.365	0.345	0.345	176,000	0.3450	2.99%
2018-05-25	0	0.335	0.335	0.355	0.335	0.340	20,000	6,720	0.3360	0.335	0.335	0.355	0.335	0.340	20,000	0.3360	0.00%
2018-05-24	0	0.335	0.330	0.350	0.335	0.340	502,875	170,560	0.3392	0.335	0.330	0.350	0.335	0.340	502,875	0.3392	-1.47%
2018-05-23	0	0.340	0.340	0.360	0.340	0.345	96,000	32,700	0.3406	0.340	0.340	0.360	0.340	0.345	96,000	0.3406	0.00%
2018-05-21	0	0.340	0.340	0.360	0.340	0.360	304,000	105,000	0.3454	0.340	0.340	0.360	0.340	0.360	304,000	0.3454	-2.86%
2018-05-18	0	0.350	0.340	0.350	0.300	0.360	784,200	263,161	0.3356	0.350	0.340	0.350	0.300	0.360	784,200	0.3356	-1.41%
2018-05-17	0	0.355	0.355	0.365	0.350	0.365	444,000	157,740	0.3553	0.355	0.355	0.365	0.350	0.365	444,000	0.3553	-2.74%
2018-05-16	0	0.365	0.360	0.370	0.360	0.365	23,340,000	8,515,720	0.3649	0.365	0.360	0.370	0.360	0.365	23,340,000	0.3649	7.35%
2018-05-15	0	0.340	0.340	0.350	0.340	0.340	64,000	21,760	0.3400	0.340	0.340	0.350	0.340	0.340	64,000	0.3400	0.00%
2018-05-14	0	0.340	0.340	0.345	0.335	0.350	1,228,000	419,340	0.3415	0.340	0.340	0.345	0.335	0.350	1,228,000	0.3415	0.00%
2018-05-11	0	0.340	0.340	0.350	0.335	0.355	1,312,000	458,960	0.3498	0.340	0.340	0.350	0.335	0.355	1,312,000	0.3498	-1.45%
2018-05-10	0	0.345	0.345	0.350	0.330	0.350	557,220	191,158	0.3431	0.345	0.345	0.350	0.330	0.350	557,220	0.3431	-1.43%
2018-05-09	0	0.350	0.350	0.360	0.345	0.350	464,000	162,320	0.3498	0.350	0.350	0.360	0.345	0.350	464,000	0.3498	2.94%
2018-05-08	0	0.340	0.340	0.370	0.330	0.340	576,000	194,380	0.3375	0.340	0.340	0.370	0.330	0.340	576,000	0.3375	3.03%
2018-05-07	0	0.330	0.315	0.330	0.320	0.340	300,000	98,000	0.3267	0.330	0.315	0.330	0.320	0.340	300,000	0.3267	1.54%
2018-05-04	0	0.325	0.305	0.325	0.330	0.340	672,000	226,220	0.3366	0.325	0.305	0.325	0.330	0.340	672,000	0.3366	-2.99%
2018-05-03	0	0.335	0.330	0.335	0.325	0.340	88,000	29,680	0.3373	0.335	0.330	0.335	0.325	0.340	88,000	0.3373	3.08%
2018-05-02	0	0.325	0.325	0.345	0.320	0.345	496,000	162,600	0.3278	0.325	0.325	0.345	0.320	0.345	496,000	0.3278	0.00%
2018-04-30	0	0.325	0.325	0.330	0.325	0.325	4,000	1,300	0.3250	0.325	0.325	0.330	0.325	0.325	4,000	0.3250	1.56%
2018-04-27	0	0.320	0.305	0.320	0.320	0.340	184,000	61,060	0.3318	0.320	0.305	0.320	0.320	0.340	184,000	0.3318	-3.03%
2018-04-26	0	0.330	0.320	0.330	0.330	0.330	20,000	6,600	0.3300	0.330	0.320	0.330	0.330	0.330	20,000	0.3300	0.00%
2018-04-25	0	0.330	0.330	0.335	0.320	0.340	508,200	164,462	0.3236	0.330	0.330	0.335	0.320	0.340	508,200	0.3236	0.00%
2018-04-24	0	0.330	0.330	0.340	0.330	0.340	224,000	75,240	0.3359	0.330	0.330	0.340	0.330	0.340	224,000	0.3359	3.13%
2018-04-23	0	0.320	0.320	0.325	0.320	0.345	4,544,000	1,499,600	0.3300	0.320	0.320	0.325	0.320	0.345	4,544,000	0.3300	-5.88%
2018-04-20	0	0.340	0.340	0.350	0.340	0.350	788,000	274,420	0.3482	0.340	0.340	0.350	0.340	0.350	788,000	0.3482	-4.23%
2018-04-19	0	0.355	0.355	0.360	0.340	0.370	458,800	163,070	0.3554	0.355	0.355	0.360	0.340	0.370	458,800	0.3554	1.43%
2018-04-18	0	0.350	0.350	0.355	0.335	0.355	1,352,202	472,786	0.3496	0.350	0.350	0.355	0.335	0.355	1,352,202	0.3496	0.00%
2018-04-17	0	0.350	0.345	0.355	0.350	0.360	1,192,200	420,008	0.3523	0.350	0.345	0.355	0.350	0.360	1,192,200	0.3523	-6.67%
2018-04-16	0	0.375	0.360	0.375	0.355	0.375	212,000	78,760	0.3715	0.375	0.360	0.375	0.355	0.375	212,000	0.3715	2.74%
2018-04-13	0	0.365	0.365	0.375	0.365	0.365	20,000	7,300	0.3650	0.365	0.365	0.375	0.365	0.365	20,000	0.3650	1.39%
2018-04-12	0	0.360	0.360	0.375	0.360	0.385	1,076,000	396,040	0.3681	0.360	0.360	0.375	0.360	0.385	1,076,000	0.3681	-4.00%
2018-04-11	0	0.375	0.375	0.380	0.375	0.385	296,000	112,000	0.3784	0.375	0.375	0.380	0.375	0.385	296,000	0.3784	1.35%
2018-04-10	0	0.370	0.370	0.380	0.370	0.395	732,000	280,040	0.3826	0.370	0.370	0.380	0.370	0.395	732,000	0.3826	-2.63%
2018-04-09	0	0.380	0.380	0.395	0.370	0.425	1,448,000	572,900	0.3956	0.380	0.380	0.395	0.370	0.425	1,448,000	0.3956	5.56%
2018-04-06	0	0.360	0.360	0.370	0.355	0.365	744,000	268,080	0.3603	0.360	0.360	0.370	0.355	0.365	744,000	0.3603	-1.37%
2018-04-04	0	0.365	0.360	0.365	0.360	0.370	1,256,100	459,615	0.3659	0.365	0.360	0.365	0.360	0.370	1,256,100	0.3659	-2.67%
2018-04-03	0	0.375	0.370	0.375	0.355	0.385	3,332,000	1,229,720	0.3691	0.375	0.370	0.375	0.355	0.385	3,332,000	0.3691	-3.85%
2018-03-29	0	0.390	0.390	0.395	0.385	0.400	300,000	117,760	0.3925	0.390	0.390	0.395	0.385	0.400	300,000	0.3925	-1.27%
2018-03-28	0	0.395	0.390	0.405	0.385	0.395	1,484,000	579,540	0.3905	0.395	0.390	0.405	0.385	0.395	1,484,000	0.3905	-1.25%
2018-03-27	0	0.400	0.400	0.405	0.400	0.420	1,628,205	655,693	0.4027	0.400	0.400	0.405	0.400	0.420	1,628,205	0.4027	0.00%
2018-03-26	0	0.400	0.400	0.405	0.375	0.415	4,088,000	1,635,840	0.4002	0.400	0.400	0.405	0.375	0.415	4,088,000	0.4002	-4.76%
2018-03-23	0	0.420	0.420	0.430	0.405	0.440	2,528,000	1,081,060	0.4276	0.420	0.420	0.430	0.405	0.440	2,528,000	0.4276	-4.55%
2018-03-22	0	0.440	0.440	0.450	0.440	0.450	1,012,000	455,100	0.4497	0.440	0.440	0.450	0.440	0.450	1,012,000	0.4497	-1.12%
2018-03-21	0	0.445	0.445	0.450	0.445	0.455	2,632,000	1,183,660	0.4497	0.445	0.445	0.450	0.445	0.455	2,632,000	0.4497	1.14%
2018-03-20	0	0.440	0.440	0.450	0.440	0.450	1,176,000	526,680	0.4479	0.440	0.440	0.450	0.440	0.450	1,176,000	0.4479	-2.22%
2018-03-19	0	0.450	0.450	0.455	0.430	0.465	3,600,000	1,628,200	0.4523	0.450	0.450	0.455	0.430	0.465	3,600,000	0.4523	-3.23%
2018-03-16	0	0.465	0.465	0.470	0.460	0.465	708,000	328,820	0.4644	0.465	0.465	0.470	0.460	0.465	708,000	0.4644	-1.06%
2018-03-15	0	0.470	0.470	0.475	0.470	0.485	712,000	339,300	0.4765	0.470	0.470	0.475	0.470	0.485	712,000	0.4765	-2.08%
2018-03-14	0	0.480	0.480	0.485	0.480	0.495	612,000	298,360	0.4875	0.480	0.480	0.485	0.480	0.495	612,000	0.4875	-4.00%
2018-03-13	0	0.500	0.490	0.500	0.460	0.520	5,652,000	2,746,460	0.4859	0.500	0.490	0.500	0.460	0.520	5,652,000	0.4859	8.70%
2018-03-12	0	0.460	0.460	0.465	0.450	0.465	3,148,000	1,430,900	0.4545	0.460	0.460	0.465	0.450	0.465	3,148,000	0.4545	-1.08%
2018-03-09	0	0.465	0.460	0.480	0.465	0.480	1,512,000	710,740	0.4701	0.465	0.460	0.480	0.465	0.480	1,512,000	0.4701	-1.06%
2018-03-08	0	0.470	0.470	0.480	0.470	0.490	456,000	222,800	0.4886	0.470	0.470	0.480	0.470	0.490	456,000	0.4886	-4.08%
2018-03-07	0	0.490	0.470	0.490	0.480	0.490	220,000	107,380	0.4881	0.490	0.470	0.490	0.480	0.490	220,000	0.4881	1.03%
2018-03-06	0	0.485	0.485	0.490	0.480	0.510	900,000	442,420	0.4916	0.485	0.485	0.490	0.480	0.510	900,000	0.4916	2.11%
2018-03-05	0	0.475	0.475	0.485	0.475	0.500	2,028,000	977,880	0.4822	0.475	0.475	0.485	0.475	0.500	2,028,000	0.4822	3.26%
2018-03-02	0	0.460	0.455	0.470	0.455	0.470	1,688,000	779,240	0.4616	0.460	0.455	0.470	0.455	0.470	1,688,000	0.4616	-2.13%
2018-03-01	0	0.470	0.470	0.475	0.470	0.485	3,052,000	1,440,500	0.4720	0.470	0.470	0.475	0.470	0.485	3,052,000	0.4720	-3.09%
2018-02-28	0	0.485	0.485	0.490	0.480	0.490	324,755	157,671	0.4855	0.485	0.485	0.490	0.480	0.490	324,755	0.4855	0.00%
2018-02-27	0	0.485	0.485	0.495	0.480	0.520	640,000	316,660	0.4948	0.485	0.485	0.495	0.480	0.520	640,000	0.4948	1.04%
2018-02-26	0	0.480	0.475	0.485	0.470	0.485	592,000	283,220	0.4784	0.480	0.475	0.485	0.470	0.485	592,000	0.4784	-1.03%
2018-02-23	0	0.485	0.485	0.495	0.480	0.510	212,000	104,420	0.4925	0.485	0.485	0.495	0.480	0.510	212,000	0.4925	-3.00%
2018-02-22	0	0.500	0.490	0.500	0.490	0.520	812,000	414,140	0.5100	0.500	0.490	0.500	0.490	0.520	812,000	0.5100	-3.85%
2018-02-21	0	0.520	0.510	0.520	0.490	0.540	473,220	243,073	0.5137	0.520	0.510	0.520	0.490	0.540	473,220	0.5137	6.12%
2018-02-20	0	0.490	0.485	0.495	0.480	0.495	468,000	228,440	0.4881	0.490	0.485	0.495	0.480	0.495	468,000	0.4881	3.16%
2018-02-15	0	0.475	0.465	0.495	0.460	0.475	876,000	409,820	0.4678	0.475	0.465	0.495	0.460	0.475	876,000	0.4678	3.26%
2018-02-14	0	0.460	0.460	0.470	0.450	0.470	680,000	311,740	0.4584	0.460	0.460	0.470	0.450	0.470	680,000	0.4584	0.00%
2018-02-13	0	0.460	0.450	0.455	0.455	0.500	1,896,000	886,000	0.4673	0.460	0.450	0.455	0.455	0.500	1,896,000	0.4673	-4.17%
2018-02-12	0	0.480	0.475	0.480	0.475	0.490	1,484,000	711,380	0.4794	0.480	0.475	0.480	0.475	0.490	1,484,000	0.4794	3.23%
2018-02-09	0	0.465	0.460	0.475	0.460	0.475	932,000	436,160	0.4680	0.465	0.460	0.475	0.460	0.475	932,000	0.4680	-4.12%
2018-02-08	0	0.485	0.485	0.500	0.480	0.500	1,744,000	840,980	0.4822	0.485	0.485	0.500	0.480	0.500	1,744,000	0.4822	1.04%
2018-02-07	0	0.480	0.480	0.495	0.480	0.540	6,264,000	3,207,300	0.5120	0.480	0.480	0.495	0.480	0.540	6,264,000	0.5120	1.05%
2018-02-06	0	0.475	0.465	0.475	0.460	0.520	9,188,000	4,521,160	0.4921	0.475	0.465	0.475	0.460	0.520	9,188,000	0.4921	-13.64%
2018-02-05	0	0.550	0.550	0.560	0.500	0.560	4,384,915	2,339,377	0.5335	0.550	0.550	0.560	0.500	0.560	4,384,915	0.5335	-3.51%
2018-02-02	0	0.570	0.570	0.590	0.570	0.590	1,268,000	738,440	0.5824	0.570	0.570	0.590	0.570	0.590	1,268,000	0.5824	-3.39%
2018-02-01	0	0.590	0.580	0.590	0.590	0.610	2,602,470	1,551,752	0.5963	0.590	0.580	0.590	0.590	0.610	2,602,470	0.5963	-3.28%
2018-01-31	0	0.610	0.610	0.620	0.600	0.610	804,000	485,440	0.6038	0.610	0.610	0.620	0.600	0.610	804,000	0.6038	0.00%
2018-01-30	0	0.610	0.610	0.620	0.590	0.610	1,246,305	750,770	0.6024	0.610	0.610	0.620	0.590	0.610	1,246,305	0.6024	1.67%
2018-01-29	0	0.600	0.600	0.610	0.600	0.610	596,505	361,332	0.6057	0.600	0.600	0.610	0.600	0.610	596,505	0.6057	0.00%
2018-01-26	0	0.600	0.600	0.610	0.590	0.610	6,380,000	3,835,600	0.6012	0.600	0.600	0.610	0.590	0.610	6,380,000	0.6012	1.69%
2018-01-25	0	0.590	0.590	0.600	0.580	0.600	1,444,000	851,200	0.5895	0.590	0.590	0.600	0.580	0.600	1,444,000	0.5895	0.00%
2018-01-24	0	0.590	0.590	0.600	0.590	0.600	920,575	544,076	0.5910	0.590	0.590	0.600	0.590	0.600	920,575	0.5910	0.00%
2018-01-23	0	0.590	0.590	0.600	0.590	0.600	592,000	353,520	0.5972	0.590	0.590	0.600	0.590	0.600	592,000	0.5972	-1.67%
2018-01-22	0	0.600	0.600	0.610	0.580	0.600	920,000	544,200	0.5915	0.600	0.600	0.610	0.580	0.600	920,000	0.5915	3.45%
2018-01-19	0	0.580	0.580	0.600	0.580	0.600	2,432,000	1,451,040	0.5966	0.580	0.580	0.600	0.580	0.600	2,432,000	0.5966	-1.69%
2018-01-18	0	0.590	0.590	0.600	0.590	0.600	332,000	197,080	0.5936	0.590	0.590	0.600	0.590	0.600	332,000	0.5936	-1.67%
2018-01-17	0	0.600	0.590	0.600	0.590	0.610	1,616,000	970,720	0.6007	0.600	0.590	0.600	0.590	0.610	1,616,000	0.6007	0.00%
2018-01-16	0	0.600	0.600	0.610	0.600	0.610	1,820,000	1,093,280	0.6007	0.600	0.600	0.610	0.600	0.610	1,820,000	0.6007	0.00%
2018-01-15	0	0.600	0.600	0.610	0.590	0.610	1,232,000	736,920	0.5981	0.600	0.600	0.610	0.590	0.610	1,232,000	0.5981	0.00%
2018-01-12	0	0.600	0.600	0.620	0.600	0.650	5,432,000	3,345,200	0.6158	0.600	0.600	0.620	0.600	0.650	5,432,000	0.6158	-1.64%
2018-01-11	0	0.610	0.610	0.620	0.600	0.690	14,080,000	9,151,800	0.6500	0.610	0.610	0.620	0.600	0.690	14,080,000	0.6500	1.67%
2018-01-10	0	0.600	0.600	0.610	0.590	0.630	14,688,000	8,927,240	0.6078	0.600	0.600	0.610	0.590	0.630	14,688,000	0.6078	3.45%
2018-01-09	0	0.580	0.580	0.590	0.580	0.610	2,640,000	1,570,080	0.5947	0.580	0.580	0.590	0.580	0.610	2,640,000	0.5947	0.00%
2018-01-08	0	0.580	0.580	0.590	0.580	0.590	1,868,000	1,089,280	0.5831	0.580	0.580	0.590	0.580	0.590	1,868,000	0.5831	-1.69%
2018-01-05	0	0.590	0.590	0.600	0.590	0.600	1,356,000	802,040	0.5915	0.590	0.590	0.600	0.590	0.600	1,356,000	0.5915	0.00%
2018-01-04	0	0.590	0.590	0.600	0.580	0.610	2,776,000	1,647,880	0.5936	0.590	0.590	0.600	0.580	0.610	2,776,000	0.5936	-1.67%
2018-01-03	0	0.600	0.590	0.600	0.590	0.600	912,000	544,080	0.5966	0.600	0.590	0.600	0.590	0.600	912,000	0.5966	3.45%
2018-01-02	0	0.580	0.580	0.590	0.580	0.610	2,184,000	1,288,960	0.5902	0.580	0.580	0.590	0.580	0.610	2,184,000	0.5902	0.00%
2017-12-29	0	0.580	0.580	0.590	0.580	0.610	6,296,000	3,723,680	0.5914	0.580	0.580	0.590	0.580	0.610	6,296,000	0.5914	-3.33%
2017-12-28	0	0.600	0.600	0.610	0.580	0.610	3,864,000	2,301,440	0.5956	0.600	0.600	0.610	0.580	0.610	3,864,000	0.5956	-1.64%
2017-12-27	0	0.610	0.610	0.630	0.600	0.650	3,204,600	1,999,366	0.6239	0.610	0.610	0.630	0.600	0.650	3,204,600	0.6239	-4.69%
2017-12-22	0	0.640	0.630	0.640	0.610	0.660	5,909,830	3,775,728	0.6389	0.640	0.630	0.640	0.610	0.660	5,909,830	0.6389	-5.88%
2017-12-21	0	0.680	0.670	0.680	0.650	0.700	4,748,000	3,225,400	0.6793	0.680	0.670	0.680	0.650	0.700	4,748,000	0.6793	-2.86%
2017-12-20	0	0.700	0.690	0.700	0.660	0.780	17,484,000	12,548,440	0.7177	0.700	0.690	0.700	0.660	0.780	17,484,000	0.7177	-6.67%
2017-12-19	0	0.750	0.750	0.760	0.670	0.760	39,071,445	27,870,326	0.7133	0.750	0.750	0.760	0.670	0.760	39,071,445	0.7133	13.64%
2017-12-18	0	0.660	0.650	0.670	0.600	0.670	12,408,000	8,008,280	0.6454	0.660	0.650	0.670	0.600	0.670	12,408,000	0.6454	10.00%
2017-12-15	0	0.600	0.590	0.600	0.590	0.610	2,884,610	1,734,427	0.6013	0.600	0.590	0.600	0.590	0.610	2,884,610	0.6013	-1.64%
2017-12-14	0	0.610	0.610	0.620	0.610	0.620	996,000	608,880	0.6113	0.610	0.610	0.620	0.610	0.620	996,000	0.6113	0.00%
2017-12-13	0	0.610	0.610	0.620	0.580	0.620	6,960,000	4,237,200	0.6088	0.610	0.610	0.620	0.580	0.620	6,960,000	0.6088	3.39%
2017-12-12	0	0.590	0.590	0.600	0.570	0.600	2,748,000	1,595,360	0.5806	0.590	0.590	0.600	0.570	0.600	2,748,000	0.5806	3.51%
2017-12-11	0	0.570	0.570	0.590	0.560	0.600	1,544,000	894,680	0.5795	0.570	0.570	0.590	0.560	0.600	1,544,000	0.5795	-1.72%
2017-12-08	0	0.580	0.580	0.590	0.570	0.600	1,308,000	772,280	0.5904	0.580	0.580	0.590	0.570	0.600	1,308,000	0.5904	-1.69%
2017-12-07	0	0.590	0.560	0.600	0.560	0.640	3,088,610	1,790,741	0.5798	0.590	0.560	0.600	0.560	0.640	3,088,610	0.5798	-1.67%
2017-12-06	0	0.600	0.580	0.590	0.570	0.640	4,712,000	2,897,000	0.6148	0.600	0.580	0.590	0.570	0.640	4,712,000	0.6148	5.26%
2017-12-05	0	0.570	0.560	0.600	0.520	0.620	5,744,000	3,169,480	0.5518	0.570	0.560	0.600	0.520	0.620	5,744,000	0.5518	7.55%
2017-12-04	0	0.530	0.520	0.530	0.520	0.540	1,136,000	598,240	0.5266	0.530	0.520	0.530	0.520	0.540	1,136,000	0.5266	1.92%
2017-12-01	0	0.520	0.520	0.530	0.510	0.570	3,624,000	1,920,280	0.5299	0.520	0.520	0.530	0.510	0.570	3,624,000	0.5299	-7.14%
2017-11-30	0	0.560	0.540	0.560	0.550	0.590	2,592,000	1,468,280	0.5665	0.560	0.540	0.560	0.550	0.590	2,592,000	0.5665	-3.45%
2017-11-29	0	0.580	0.580	0.590	0.580	0.590	544,000	318,760	0.5860	0.580	0.580	0.590	0.580	0.590	544,000	0.5860	0.00%
2017-11-28	0	0.580	0.580	0.590	0.580	0.600	200,000	117,360	0.5868	0.580	0.580	0.590	0.580	0.600	200,000	0.5868	0.00%
2017-11-27	0	0.580	0.570	0.580	0.570	0.590	1,100,000	645,080	0.5864	0.580	0.570	0.580	0.570	0.590	1,100,000	0.5864	0.00%
2017-11-24	0	0.580	0.570	0.580	0.570	0.580	900,000	517,120	0.5746	0.580	0.570	0.580	0.570	0.580	900,000	0.5746	1.75%
2017-11-23	0	0.570	0.570	0.580	0.570	0.600	500,000	287,640	0.5753	0.570	0.570	0.580	0.570	0.600	500,000	0.5753	-1.72%
2017-11-22	0	0.580	0.580	0.590	0.570	0.590	492,000	282,840	0.5749	0.580	0.580	0.590	0.570	0.590	492,000	0.5749	1.75%
2017-11-21	0	0.570	0.560	0.570	0.560	0.580	876,000	498,720	0.5693	0.570	0.560	0.570	0.560	0.580	876,000	0.5693	-1.72%
2017-11-20	0	0.580	0.570	0.590	0.580	0.600	621,052	363,407	0.5851	0.580	0.570	0.590	0.580	0.600	621,052	0.5851	-1.69%
2017-11-17	0	0.590	0.590	0.600	0.550	0.610	4,924,000	2,906,520	0.5903	0.590	0.590	0.600	0.550	0.610	4,924,000	0.5903	3.51%
2017-11-16	0	0.570	0.570	0.580	0.540	0.590	2,658,235	1,508,484	0.5675	0.570	0.570	0.580	0.540	0.590	2,658,235	0.5675	-3.39%
2017-11-15	0	0.590	0.590	0.600	0.570	0.600	2,304,000	1,358,720	0.5897	0.590	0.590	0.600	0.570	0.600	2,304,000	0.5897	-1.67%
2017-11-14	0	0.600	0.600	0.610	0.600	0.610	1,764,000	1,063,040	0.6026	0.600	0.600	0.610	0.600	0.610	1,764,000	0.6026	-1.64%
2017-11-13	0	0.610	0.600	0.620	0.600	0.610	1,376,405	834,114	0.6060	0.610	0.600	0.620	0.600	0.610	1,376,405	0.6060	0.00%
2017-11-10	0	0.610	0.610	0.620	0.600	0.630	4,024,915	2,501,681	0.6215	0.610	0.610	0.620	0.600	0.630	4,024,915	0.6215	-1.61%
2017-11-09	0	0.620	0.620	0.630	0.620	0.640	1,160,000	727,680	0.6273	0.620	0.620	0.630	0.620	0.640	1,160,000	0.6273	0.00%
2017-11-08	0	0.620	0.610	0.620	0.610	0.620	816,000	502,400	0.6157	0.620	0.610	0.620	0.610	0.620	816,000	0.6157	1.64%
2017-11-07	0	0.610	0.610	0.620	0.600	0.660	5,445,355	3,363,174	0.6176	0.610	0.610	0.620	0.600	0.660	5,445,355	0.6176	0.00%
2017-11-06	0	0.610	0.610	0.620	0.600	0.640	5,100,000	3,098,240	0.6075	0.610	0.610	0.620	0.600	0.640	5,100,000	0.6075	-4.69%
2017-11-03	0	0.640	0.630	0.640	0.620	0.670	4,708,000	2,981,080	0.6332	0.640	0.630	0.640	0.620	0.670	4,708,000	0.6332	-4.48%
2017-11-02	0	0.670	0.660	0.670	0.660	0.720	9,828,000	6,723,880	0.6842	0.670	0.660	0.670	0.660	0.720	9,828,000	0.6842	3.08%
2017-11-01	0	0.650	0.650	0.660	0.650	0.680	5,248,100	3,459,463	0.6592	0.650	0.650	0.660	0.650	0.680	5,248,100	0.6592	-2.99%
2017-10-31	0	0.670	0.660	0.670	0.600	0.690	11,274,933	7,450,575	0.6608	0.670	0.660	0.670	0.600	0.690	11,274,933	0.6608	8.06%
2017-10-30	0	0.620	0.620	0.630	0.600	0.640	3,715,277	2,313,261	0.6226	0.620	0.620	0.630	0.600	0.640	3,715,277	0.6226	3.33%
2017-10-27	0	0.600	0.590	0.600	0.570	0.600	742,275	436,515	0.5881	0.600	0.590	0.600	0.570	0.600	742,275	0.5881	1.69%
2017-10-26	0	0.590	0.590	0.600	0.580	0.600	1,636,000	970,160	0.5930	0.590	0.590	0.600	0.580	0.600	1,636,000	0.5930	0.00%
2017-10-25	0	0.590	0.590	0.600	0.580	0.620	1,564,305	936,250	0.5985	0.590	0.590	0.600	0.580	0.620	1,564,305	0.5985	-1.67%
2017-10-24	0	0.600	0.600	0.610	0.590	0.610	1,368,000	818,520	0.5983	0.600	0.600	0.610	0.590	0.610	1,368,000	0.5983	0.00%
2017-10-23	0	0.600	0.600	0.610	0.600	0.640	5,200,000	3,176,200	0.6108	0.600	0.600	0.610	0.600	0.640	5,200,000	0.6108	-6.25%
2017-10-20	0	0.640	0.650	0.660	0.640	0.660	544,000	352,520	0.6480	0.640	0.650	0.660	0.640	0.660	544,000	0.6480	0.00%
2017-10-19	0	0.640	0.640	0.650	0.640	0.690	4,384,000	2,899,760	0.6614	0.640	0.640	0.650	0.640	0.690	4,384,000	0.6614	-5.88%
2017-10-18	0	0.680	0.680	0.690	0.670	0.700	2,272,000	1,544,200	0.6797	0.680	0.680	0.690	0.670	0.700	2,272,000	0.6797	-2.86%
2017-10-17	0	0.700	0.690	0.700	0.680	0.720	3,802,000	2,670,580	0.7024	0.700	0.690	0.700	0.680	0.720	3,802,000	0.7024	2.94%
2017-10-16	0	0.680	0.680	0.690	0.670	0.690	3,893,083	2,650,649	0.6809	0.680	0.680	0.690	0.670	0.690	3,893,083	0.6809	-1.45%
2017-10-13	0	0.690	0.690	0.700	0.690	0.720	3,324,000	2,317,040	0.6971	0.690	0.690	0.700	0.690	0.720	3,324,000	0.6971	-1.43%
2017-10-12	0	0.700	0.690	0.700	0.670	0.720	6,096,000	4,259,920	0.6988	0.700	0.690	0.700	0.670	0.720	6,096,000	0.6988	2.94%
2017-10-11	0	0.680	0.680	0.690	0.680	0.740	12,667,675	8,925,255	0.7046	0.680	0.680	0.690	0.680	0.740	12,667,675	0.7046	-5.56%
2017-10-10	0	0.720	0.710	0.720	0.560	0.760	34,136,498	23,217,808	0.6801	0.720	0.710	0.720	0.560	0.760	34,136,498	0.6801	26.32%
2017-10-09	0	0.570	0.560	0.580	0.560	0.600	4,096,000	2,417,520	0.5902	0.570	0.560	0.580	0.560	0.600	4,096,000	0.5902	-3.39%
2017-10-06	0	0.590	0.590	0.600	0.580	0.610	1,652,000	981,360	0.5940	0.590	0.590	0.600	0.580	0.610	1,652,000	0.5940	-4.84%
2017-10-04	0	0.620	0.610	0.620	0.600	0.620	1,676,000	1,022,000	0.6098	0.620	0.610	0.620	0.600	0.620	1,676,000	0.6098	0.00%
2017-10-03	0	0.620	0.610	0.620	0.590	0.650	33,620,000	20,638,240	0.6139	0.620	0.610	0.620	0.590	0.650	33,620,000	0.6139	3.33%
2017-09-29	0	0.600	0.600	0.610	0.600	0.620	1,684,000	1,026,560	0.6096	0.600	0.600	0.610	0.600	0.620	1,684,000	0.6096	-1.64%
2017-09-28	0	0.610	0.600	0.610	0.600	0.630	7,138,840	4,349,418	0.6093	0.610	0.600	0.610	0.600	0.630	7,138,840	0.6093	-3.17%
2017-09-27	0	0.630	0.610	0.630	0.570	0.630	8,496,000	5,094,920	0.5997	0.630	0.610	0.630	0.570	0.630	8,496,000	0.5997	6.78%
2017-09-26	0	0.590	0.580	0.590	0.550	0.620	7,985,615	4,738,828	0.5934	0.590	0.580	0.590	0.550	0.620	7,985,615	0.5934	0.00%
2017-09-25	0	0.590	0.590	0.600	0.580	0.680	15,976,000	9,707,360	0.6076	0.590	0.590	0.600	0.580	0.680	15,976,000	0.6076	-10.61%
2017-09-22	0	0.660	0.660	0.670	0.650	0.790	40,668,200	29,250,598	0.7192	0.660	0.660	0.670	0.650	0.790	40,668,200	0.7192	3.13%
2017-09-21	0	0.640	0.630	0.640	0.620	0.680	7,832,000	5,084,800	0.6492	0.640	0.630	0.640	0.620	0.680	7,832,000	0.6492	-5.88%
2017-09-20	0	0.680	0.680	0.690	0.650	0.710	17,148,000	11,736,640	0.6844	0.680	0.680	0.690	0.650	0.710	17,148,000	0.6844	-1.45%
2017-09-19	0	0.690	0.690	0.710	0.570	0.750	62,024,000	40,171,880	0.6477	0.690	0.690	0.710	0.570	0.750	62,024,000	0.6477	-6.76%
2017-09-18	0	0.740	0.730	0.740	0.720	0.800	10,580,305	7,789,782	0.7363	0.740	0.730	0.740	0.720	0.800	10,580,305	0.7363	-3.90%
2017-09-15	0	0.770	0.740	0.770	0.710	0.830	49,183,001	38,141,130	0.7755	0.770	0.740	0.770	0.710	0.830	49,183,001	0.7755	-1.28%
2017-09-14	0	0.780	0.770	0.780	0.710	0.830	30,636,000	22,895,280	0.7473	0.780	0.770	0.780	0.710	0.830	30,636,000	0.7473	-2.50%
2017-09-13	0	0.800	0.800	0.810	0.750	0.960	88,318,056	76,537,903	0.8666	0.800	0.800	0.810	0.750	0.960	88,318,056	0.8666	-1.23%
2017-09-12	0	0.810	0.800	0.810	0.500	0.880	154,495,554	114,536,905	0.7414	0.810	0.800	0.810	0.500	0.880	154,495,554	0.7414	63.64%
2017-09-11	1	0.495	0.490	0.500	0.400	0.600	53,569,220	27,338,217	0.5103	0.495	0.490	0.500	0.400	0.600	53,569,220	0.5103	25.32%
2017-09-08	0	0.395	0.390	0.395	0.330	0.420	30,480,000	11,734,940	0.3850	0.395	0.390	0.395	0.330	0.420	30,480,000	0.3850	14.49%
2017-09-07	0	0.345	0.335	0.345	0.320	0.370	12,516,100	4,343,292	0.3470	0.345	0.335	0.345	0.320	0.370	12,516,100	0.3470	2.99%
2017-09-06	0	0.335	0.335	0.340	0.270	0.370	31,828,000	10,847,160	0.3408	0.335	0.335	0.340	0.270	0.370	31,828,000	0.3408	24.07%
2017-09-05	0	0.270	0.270	0.275	0.227	0.300	7,376,000	1,892,944	0.2566	0.270	0.270	0.275	0.227	0.300	7,376,000	0.2566	20.54%
2017-09-04	0	0.224	0.223	0.230	0.221	0.235	11,326,710	2,631,960	0.2324	0.224	0.223	0.230	0.221	0.235	11,326,710	0.2324	-1.75%
2017-09-01	0	0.228	0.225	0.229	0.222	0.230	1,179,150	263,709	0.2236	0.228	0.225	0.229	0.222	0.230	1,179,150	0.2236	-1.72%
2017-08-31	0	0.232	0.231	0.232	0.228	0.232	6,120,100	1,411,666	0.2307	0.232	0.231	0.232	0.228	0.232	6,120,100	0.2307	1.75%
2017-08-30	0	0.228	0.228	0.233	0.228	0.230	144,205	33,036	0.2291	0.228	0.228	0.233	0.228	0.230	144,205	0.2291	-2.56%
2017-08-29	0	0.234	0.230	0.234	0.232	0.234	461,765	107,669	0.2332	0.234	0.230	0.234	0.232	0.234	461,765	0.2332	0.86%
2017-08-28	0	0.232	0.230	0.232	0.229	0.235	500,000	115,480	0.2310	0.232	0.230	0.232	0.229	0.235	500,000	0.2310	0.87%
2017-08-25	0	0.230	0.227	0.230	0.227	0.233	915,285	208,977	0.2283	0.230	0.227	0.230	0.227	0.233	915,285	0.2283	-1.29%
2017-08-24	0	0.233	0.232	0.233	0.230	0.233	789,705	182,509	0.2311	0.233	0.232	0.233	0.230	0.233	789,705	0.2311	-2.51%
2017-08-22	0	0.239	0.235	0.239	0.235	0.260	1,128,000	269,220	0.2387	0.239	0.235	0.239	0.235	0.260	1,128,000	0.2387	2.58%
2017-08-21	0	0.233	0.228	0.240	0.224	0.240	2,468,000	566,024	0.2293	0.233	0.228	0.240	0.224	0.240	2,468,000	0.2293	0.87%
2017-08-18	0	0.231	0.230	0.231	0.230	0.233	292,610	67,565	0.2309	0.231	0.230	0.231	0.230	0.233	292,610	0.2309	-1.28%
2017-08-17	0	0.234	0.229	0.235	0.229	0.235	1,256,000	290,284	0.2311	0.234	0.229	0.235	0.229	0.235	1,256,000	0.2311	-2.50%
2017-08-16	0	0.240	0.230	0.240	0.230	0.240	2,740,000	640,160	0.2336	0.240	0.230	0.240	0.230	0.240	2,740,000	0.2336	1.27%
2017-08-15	0	0.237	0.226	0.237	0.226	0.238	1,288,305	299,063	0.2321	0.237	0.226	0.237	0.226	0.238	1,288,305	0.2321	3.04%
2017-08-14	0	0.230	0.225	0.230	0.225	0.235	889,515	203,465	0.2287	0.230	0.225	0.230	0.225	0.235	889,515	0.2287	-3.36%
2017-08-11	0	0.238	0.229	0.238	0.238	0.240	344,000	81,892	0.2381	0.238	0.229	0.238	0.238	0.240	344,000	0.2381	-0.83%
2017-08-10	0	0.240	0.227	0.240	0.222	0.240	1,045,220	240,807	0.2304	0.240	0.227	0.240	0.222	0.240	1,045,220	0.2304	-0.83%
2017-08-09	0	0.242	0.225	0.243	0.221	0.248	909,510	213,504	0.2347	0.242	0.225	0.243	0.221	0.248	909,510	0.2347	3.86%
2017-08-08	0	0.233	0.222	0.233	0.218	0.233	1,524,000	339,236	0.2226	0.233	0.222	0.233	0.218	0.233	1,524,000	0.2226	0.87%
2017-08-07	0	0.231	0.230	0.238	0.230	0.260	1,735,000	408,634	0.2355	0.231	0.230	0.238	0.230	0.260	1,735,000	0.2355	-4.94%
2017-08-04	0	0.243	0.238	0.243	0.229	0.250	884,305	215,307	0.2435	0.243	0.238	0.243	0.229	0.250	884,305	0.2435	4.74%
2017-08-03	0	0.232	0.225	0.235	0.220	0.235	1,528,915	346,618	0.2267	0.232	0.225	0.235	0.220	0.235	1,528,915	0.2267	0.00%
2017-08-02	0	0.232	0.224	0.231	0.222	0.232	2,248,000	507,956	0.2260	0.232	0.224	0.231	0.222	0.232	2,248,000	0.2260	0.43%
2017-08-01	0	0.231	0.232	0.234	0.229	0.231	104,000	23,884	0.2297	0.231	0.232	0.234	0.229	0.231	104,000	0.2297	-1.28%
2017-07-31	0	0.234	0.234	0.235	0.229	0.234	320,615	73,942	0.2306	0.234	0.234	0.235	0.229	0.234	320,615	0.2306	0.00%
2017-07-28	0	0.234	0.229	0.234	0.230	0.234	176,000	40,736	0.2315	0.234	0.229	0.234	0.230	0.234	176,000	0.2315	-0.43%
2017-07-27	0	0.235	0.231	0.235	0.225	0.241	3,236,000	744,892	0.2302	0.235	0.231	0.235	0.225	0.241	3,236,000	0.2302	-2.08%
2017-07-26	0	0.240	0.240	0.241	0.228	0.240	1,924,205	444,682	0.2311	0.240	0.240	0.241	0.228	0.240	1,924,205	0.2311	1.27%
2017-07-25	0	0.237	0.236	0.237	0.230	0.237	308,500	71,188	0.2308	0.237	0.236	0.237	0.230	0.237	308,500	0.2308	0.85%
2017-07-24	0	0.235	0.230	0.235	0.230	0.237	924,000	216,892	0.2347	0.235	0.230	0.235	0.230	0.237	924,000	0.2347	-0.84%
2017-07-21	0	0.237	0.237	0.240	0.233	0.240	1,876,000	444,044	0.2367	0.237	0.237	0.240	0.233	0.240	1,876,000	0.2367	-4.05%
2017-07-20	0	0.247	0.242	0.250	0.241	0.250	1,812,000	440,452	0.2431	0.247	0.242	0.250	0.241	0.250	1,812,000	0.2431	-1.20%
2017-07-19	0	0.250	0.242	0.255	0.242	0.260	900,000	225,836	0.2509	0.250	0.242	0.255	0.242	0.260	900,000	0.2509	-3.85%
2017-07-18	0	0.260	0.236	0.265	0.233	0.265	3,364,810	811,618	0.2412	0.260	0.236	0.265	0.233	0.265	3,364,810	0.2412	8.33%
2017-07-17	0	0.240	0.232	0.240	0.228	0.240	1,849,220	429,839	0.2324	0.240	0.232	0.240	0.228	0.240	1,849,220	0.2324	2.13%
2017-07-14	0	0.235	0.232	0.240	0.228	0.239	1,896,905	437,692	0.2307	0.235	0.232	0.240	0.228	0.239	1,896,905	0.2307	-1.67%
2017-07-13	0	0.239	0.230	0.239	0.230	0.242	2,465,300	571,508	0.2318	0.239	0.230	0.239	0.230	0.242	2,465,300	0.2318	-1.24%
2017-07-12	0	0.242	0.235	0.242	0.234	0.244	2,265,520	535,974	0.2366	0.242	0.235	0.242	0.234	0.244	2,265,520	0.2366	1.26%
2017-07-11	0	0.239	0.234	0.239	0.234	0.250	1,336,200	320,491	0.2399	0.239	0.234	0.239	0.234	0.250	1,336,200	0.2399	-4.40%
2017-07-10	0	0.250	0.246	0.255	0.246	0.255	1,469,830	367,273	0.2499	0.250	0.246	0.255	0.246	0.255	1,469,830	0.2499	0.00%
2017-07-07	0	0.250	0.250	0.255	0.250	0.255	604,915	153,166	0.2532	0.250	0.250	0.255	0.250	0.255	604,915	0.2532	-1.96%
2017-07-06	0	0.255	0.250	0.255	0.250	0.260	1,692,205	430,550	0.2544	0.255	0.250	0.255	0.250	0.260	1,692,205	0.2544	-1.92%
2017-07-05	0	0.260	0.250	0.265	0.248	0.265	3,828,000	963,824	0.2518	0.260	0.250	0.265	0.248	0.265	3,828,000	0.2518	-1.89%
2017-07-04	0	0.265	0.255	0.280	0.255	0.280	1,329,305	352,204	0.2650	0.265	0.255	0.280	0.255	0.280	1,329,305	0.2650	-3.64%
2017-07-03	0	0.275	0.265	0.275	0.265	0.275	869,230	235,102	0.2705	0.275	0.265	0.275	0.265	0.275	869,230	0.2705	0.00%
2017-06-30	0	0.275	0.270	0.275	0.280	0.280	1,052,000	294,560	0.2800	0.275	0.270	0.275	0.280	0.280	1,052,000	0.2800	-1.79%
2017-06-29	0	0.280	0.275	0.280	0.270	0.280	96,000	26,500	0.2760	0.280	0.275	0.280	0.270	0.280	96,000	0.2760	1.82%
2017-06-28	0	0.275	0.265	0.280	0.270	0.275	908,000	245,920	0.2708	0.275	0.265	0.280	0.270	0.275	908,000	0.2708	1.85%
2017-06-27	0	0.270	0.270	0.275	0.270	0.280	1,620,000	439,000	0.2710	0.270	0.270	0.275	0.270	0.280	1,620,000	0.2710	0.00%
2017-06-26	0	0.270	0.265	0.270	0.265	0.280	876,000	237,220	0.2708	0.270	0.265	0.270	0.265	0.280	876,000	0.2708	1.89%
2017-06-23	0	0.265	0.265	0.270	0.260	0.270	660,000	175,600	0.2661	0.265	0.265	0.270	0.260	0.270	660,000	0.2661	-1.85%
2017-06-22	0	0.270	0.265	0.270	0.265	0.280	728,000	197,760	0.2716	0.270	0.265	0.270	0.265	0.280	728,000	0.2716	1.89%
2017-06-21	0	0.265	0.265	0.275	0.260	0.280	4,944,000	1,306,660	0.2643	0.265	0.265	0.275	0.260	0.280	4,944,000	0.2643	-5.36%
2017-06-20	0	0.280	0.280	0.285	0.280	0.285	1,280,000	359,140	0.2806	0.280	0.280	0.285	0.280	0.285	1,280,000	0.2806	0.00%
2017-06-19	0	0.280	0.280	0.290	0.280	0.290	567,935	162,853	0.2867	0.280	0.280	0.290	0.280	0.290	567,935	0.2867	-1.75%
2017-06-16	0	0.285	0.280	0.285	0.280	0.290	1,128,000	319,860	0.2836	0.285	0.280	0.285	0.280	0.290	1,128,000	0.2836	-1.72%
2017-06-15	0	0.290	0.280	0.290	0.280	0.290	640,000	182,740	0.2855	0.290	0.280	0.290	0.280	0.290	640,000	0.2855	0.00%
2017-06-14	0	0.290	0.290	0.295	0.290	0.295	240,000	69,800	0.2908	0.290	0.290	0.295	0.290	0.295	240,000	0.2908	-1.69%
2017-06-13	0	0.295	0.295	0.300	0.295	0.300	533,220	159,281	0.2987	0.295	0.295	0.300	0.295	0.300	533,220	0.2987	-1.67%
2017-06-12	0	0.300	0.295	0.300	0.300	0.300	304,000	91,200	0.3000	0.300	0.295	0.300	0.300	0.300	304,000	0.3000	-1.64%
2017-06-09	0	0.305	0.300	0.310	0.300	0.305	80,000	24,040	0.3005	0.305	0.300	0.310	0.300	0.305	80,000	0.3005	0.00%
2017-06-08	0	0.305	0.295	0.305	0.290	0.310	1,028,000	308,540	0.3001	0.305	0.295	0.305	0.290	0.310	1,028,000	0.3001	3.39%
2017-06-07	0	0.295	0.295	0.300	0.290	0.300	456,000	134,440	0.2948	0.295	0.295	0.300	0.290	0.300	456,000	0.2948	-1.67%
2017-06-06	0	0.300	0.290	0.305	0.295	0.300	588,000	175,200	0.2980	0.300	0.290	0.305	0.295	0.300	588,000	0.2980	1.69%
2017-06-05	0	0.295	0.290	0.300	0.290	0.305	1,450,745	429,928	0.2963	0.295	0.290	0.300	0.290	0.305	1,450,745	0.2963	-3.28%
2017-06-02	0	0.305	0.295	0.310	0.295	0.310	6,184,000	1,861,060	0.3009	0.305	0.295	0.310	0.295	0.310	6,184,000	0.3009	-4.69%
2017-06-01	0	0.320	0.310	0.325	0.305	0.325	2,243,950	699,245	0.3116	0.320	0.310	0.325	0.305	0.325	2,243,950	0.3116	-1.54%
2017-05-31	0	0.325	0.320	0.330	0.310	0.335	2,996,000	970,420	0.3239	0.325	0.320	0.330	0.310	0.335	2,996,000	0.3239	-5.80%
2017-05-29	0	0.345	0.335	0.345	0.345	0.345	12,000	4,100	0.3417	0.345	0.335	0.345	0.345	0.345	12,000	0.3417	2.99%
2017-05-26	0	0.335	0.335	0.340	0.335	0.345	651,000	222,360	0.3416	0.335	0.335	0.340	0.335	0.345	651,000	0.3416	1.52%
2017-05-25	0	0.330	0.335	0.340	0.330	0.335	356,000	117,740	0.3307	0.330	0.335	0.340	0.330	0.335	356,000	0.3307	-1.49%
2017-05-24	0	0.335	0.335	0.340	0.330	0.340	552,000	183,740	0.3329	0.335	0.335	0.340	0.330	0.340	552,000	0.3329	-1.47%
2017-05-23	0	0.340	0.340	0.345	0.330	0.340	804,000	269,580	0.3353	0.340	0.340	0.345	0.330	0.340	804,000	0.3353	1.49%
2017-05-22	0	0.335	0.330	0.335	0.335	0.340	436,000	147,060	0.3373	0.335	0.330	0.335	0.335	0.340	436,000	0.3373	-1.47%
2017-05-19	0	0.340	0.335	0.340	0.335	0.340	340,000	114,400	0.3365	0.340	0.335	0.340	0.335	0.340	340,000	0.3365	1.49%
2017-05-18	0	0.335	0.335	0.340	0.335	0.340	1,548,000	519,080	0.3353	0.335	0.335	0.340	0.335	0.340	1,548,000	0.3353	0.00%
2017-05-17	0	0.335	0.335	0.340	0.335	0.340	464,000	157,500	0.3394	0.335	0.335	0.340	0.335	0.340	464,000	0.3394	-4.29%
2017-05-16	0	0.350	0.345	0.350	0.345	0.350	364,000	126,680	0.3480	0.350	0.345	0.350	0.345	0.350	364,000	0.3480	1.45%
2017-05-15	0	0.345	0.340	0.345	0.340	0.345	346,000	117,660	0.3401	0.345	0.340	0.345	0.340	0.345	346,000	0.3401	0.00%
2017-05-12	0	0.345	0.340	0.345	0.340	0.350	236,000	81,600	0.3458	0.345	0.340	0.345	0.340	0.350	236,000	0.3458	-1.43%
2017-05-11	0	0.350	0.345	0.350	0.350	0.360	346,515	121,662	0.3511	0.350	0.345	0.350	0.350	0.360	346,515	0.3511	-2.78%
2017-05-10	0	0.360	0.360	0.365	0.350	0.360	204,000	73,360	0.3596	0.360	0.360	0.365	0.350	0.360	204,000	0.3596	0.00%
2017-05-09	0	0.360	0.340	0.360	0.335	0.360	3,500,610	1,200,335	0.3429	0.360	0.340	0.360	0.335	0.360	3,500,610	0.3429	0.00%
2017-05-08	0	0.360	0.350	0.360	0.350	0.365	500,000	179,180	0.3584	0.360	0.350	0.360	0.350	0.365	500,000	0.3584	-1.37%
2017-05-05	0	0.365	0.365	0.370	0.360	0.370	356,000	129,140	0.3628	0.365	0.365	0.370	0.360	0.370	356,000	0.3628	1.39%
2017-05-04	0	0.360	0.360	0.370	0.360	0.380	680,000	249,620	0.3671	0.360	0.360	0.370	0.360	0.380	680,000	0.3671	-2.70%
2017-05-02	0	0.370	0.360	0.375	0.355	0.370	732,000	269,100	0.3676	0.370	0.360	0.375	0.355	0.370	732,000	0.3676	0.00%
2017-04-28	0	0.370	0.360	0.375	0.360	0.375	876,000	319,720	0.3650	0.370	0.360	0.375	0.360	0.375	876,000	0.3650	0.00%
2017-04-27	0	0.370	0.370	0.380	0.370	0.370	124,000	45,880	0.3700	0.370	0.370	0.380	0.370	0.370	124,000	0.3700	0.00%
2017-04-26	0	0.370	0.360	0.380	0.365	0.370	128,000	46,840	0.3659	0.370	0.360	0.380	0.365	0.370	128,000	0.3659	1.37%
2017-04-25	0	0.365	0.365	0.370	0.355	0.365	404,000	146,520	0.3627	0.365	0.365	0.370	0.355	0.365	404,000	0.3627	-1.35%
2017-04-24	0	0.370	0.350	0.375	0.370	0.375	164,000	60,720	0.3702	0.370	0.350	0.375	0.370	0.375	164,000	0.3702	0.00%
2017-04-21	0	0.370	0.365	0.370	0.345	0.370	1,132,000	400,260	0.3536	0.370	0.365	0.370	0.345	0.370	1,132,000	0.3536	0.00%
2017-04-20	0	0.370	0.360	0.375	0.370	0.370	4,000	1,480	0.3700	0.370	0.360	0.375	0.370	0.370	4,000	0.3700	0.00%
2017-04-19	0	0.370	0.365	0.375	0.350	0.380	972,500	353,337	0.3633	0.370	0.365	0.375	0.350	0.380	972,500	0.3633	-3.90%
2017-04-18	0	0.385	0.370	0.395	0.345	0.400	2,272,000	867,280	0.3817	0.385	0.370	0.395	0.345	0.400	2,272,000	0.3817	11.59%
2017-04-13	0	0.345	0.345	0.360	-	-	300,000	103,500	0.3450	0.345	0.345	0.360	-	-	300,000	0.3450	0.00%
2017-04-12	0	0.345	0.345	0.365	0.345	0.345	60,000	20,700	0.3450	0.345	0.345	0.365	0.345	0.345	60,000	0.3450	0.00%
2017-04-11	0	0.345	0.345	0.360	0.340	0.360	1,488,000	516,120	0.3469	0.345	0.345	0.360	0.340	0.360	1,488,000	0.3469	0.00%
2017-04-10	0	0.345	0.345	0.350	0.345	0.355	920,000	323,400	0.3515	0.345	0.345	0.350	0.345	0.355	920,000	0.3515	-5.48%
2017-04-07	0	0.365	0.360	0.370	0.360	0.370	1,848,000	667,800	0.3614	0.365	0.360	0.370	0.360	0.370	1,848,000	0.3614	-1.35%
2017-04-06	0	0.370	0.370	0.375	0.350	0.370	1,481,700	536,338	0.3620	0.370	0.370	0.375	0.350	0.370	1,481,700	0.3620	1.37%
2017-04-05	0	0.365	0.350	0.365	0.340	0.365	1,296,000	456,080	0.3519	0.365	0.350	0.365	0.340	0.365	1,296,000	0.3519	2.82%
2017-04-03	0	0.355	0.350	0.355	0.350	0.375	1,432,000	517,740	0.3616	0.355	0.350	0.355	0.350	0.375	1,432,000	0.3616	-6.58%
2017-03-31	0	0.380	0.375	0.380	0.370	0.380	1,806,125	685,145	0.3793	0.380	0.375	0.380	0.370	0.380	1,806,125	0.3793	-1.30%
2017-03-30	0	0.385	0.385	0.390	0.385	0.390	556,000	214,760	0.3863	0.385	0.385	0.390	0.385	0.390	556,000	0.3863	0.00%
2017-03-29	0	0.385	0.385	0.390	0.380	0.390	332,000	128,100	0.3858	0.385	0.385	0.390	0.380	0.390	332,000	0.3858	1.32%
2017-03-28	0	0.380	0.380	0.390	0.375	0.390	2,216,000	842,980	0.3804	0.380	0.380	0.390	0.375	0.390	2,216,000	0.3804	-1.30%
2017-03-27	0	0.385	0.385	0.395	0.385	0.400	2,276,000	892,040	0.3919	0.385	0.385	0.395	0.385	0.400	2,276,000	0.3919	-4.94%
2017-03-24	0	0.405	0.405	0.410	0.385	0.410	2,280,000	901,580	0.3954	0.405	0.405	0.410	0.385	0.410	2,280,000	0.3954	3.85%
2017-03-23	0	0.390	0.390	0.405	0.390	0.410	3,636,000	1,439,080	0.3958	0.390	0.390	0.405	0.390	0.410	3,636,000	0.3958	-3.70%
2017-03-22	0	0.405	0.405	0.410	0.400	0.420	1,164,000	479,500	0.4119	0.405	0.405	0.410	0.400	0.420	1,164,000	0.4119	-2.41%
2017-03-21	0	0.415	0.415	0.420	0.405	0.415	1,232,000	502,880	0.4082	0.415	0.415	0.420	0.405	0.415	1,232,000	0.4082	1.22%
2017-03-20	0	0.410	0.410	0.415	0.400	0.410	420,000	169,960	0.4047	0.410	0.410	0.415	0.400	0.410	420,000	0.4047	2.50%
2017-03-17	0	0.400	0.400	0.410	0.390	0.400	1,110,100	442,387	0.3985	0.400	0.400	0.410	0.390	0.400	1,110,100	0.3985	0.00%
2017-03-16	0	0.400	0.400	0.405	0.390	0.410	808,000	326,300	0.4038	0.400	0.400	0.405	0.390	0.410	808,000	0.4038	2.56%
2017-03-15	0	0.390	0.385	0.390	0.385	0.400	2,920,000	1,140,360	0.3905	0.390	0.385	0.390	0.385	0.400	2,920,000	0.3905	-2.50%
2017-03-14	0	0.400	0.400	0.405	0.400	0.405	1,112,705	446,800	0.4015	0.400	0.400	0.405	0.400	0.405	1,112,705	0.4015	-1.23%
2017-03-13	0	0.405	0.400	0.405	0.400	0.450	9,188,000	3,821,520	0.4159	0.405	0.400	0.405	0.400	0.450	9,188,000	0.4159	0.00%
2017-03-10	0	0.405	0.400	0.405	0.390	0.410	7,932,000	3,120,780	0.3934	0.405	0.400	0.405	0.390	0.410	7,932,000	0.3934	3.85%
2017-03-09	0	0.390	0.390	0.395	0.390	0.445	14,420,000	5,860,680	0.4064	0.390	0.390	0.395	0.390	0.445	14,420,000	0.4064	-12.36%
2017-03-08	0	0.445	0.440	0.445	0.440	0.445	520,000	229,360	0.4411	0.445	0.440	0.445	0.440	0.445	520,000	0.4411	2.30%
2017-03-07	0	0.435	0.435	0.440	0.435	0.450	604,000	264,840	0.4385	0.435	0.435	0.440	0.435	0.450	604,000	0.4385	-2.25%
2017-03-06	0	0.445	0.440	0.445	0.440	0.455	704,000	314,660	0.4470	0.445	0.440	0.445	0.440	0.455	704,000	0.4470	-2.20%
2017-03-03	0	0.455	0.440	0.460	0.440	0.455	1,340,000	602,960	0.4500	0.455	0.440	0.460	0.440	0.455	1,340,000	0.4500	-1.09%
2017-03-02	0	0.460	0.440	0.460	0.450	0.465	496,915	226,173	0.4552	0.460	0.440	0.460	0.450	0.465	496,915	0.4552	0.00%
2017-03-01	0	0.460	0.455	0.460	0.455	0.460	1,156,000	530,540	0.4589	0.460	0.455	0.460	0.455	0.460	1,156,000	0.4589	1.10%
2017-02-28	0	0.455	0.450	0.455	0.440	0.465	11,684,000	5,213,560	0.4462	0.455	0.450	0.455	0.440	0.465	11,684,000	0.4462	-3.19%
2017-02-27	0	0.470	0.460	0.465	0.465	0.500	7,308,000	3,546,220	0.4853	0.470	0.460	0.465	0.465	0.500	7,308,000	0.4853	-7.84%
2017-02-24	0	0.510	0.500	0.510	0.500	0.520	620,000	312,840	0.5046	0.510	0.500	0.510	0.500	0.520	620,000	0.5046	-1.92%
2017-02-23	0	0.520	0.510	0.520	0.500	0.520	725,215	373,915	0.5156	0.520	0.510	0.520	0.500	0.520	725,215	0.5156	0.00%
2017-02-22	0	0.520	0.500	0.520	0.495	0.530	4,188,000	2,134,960	0.5098	0.520	0.500	0.520	0.495	0.530	4,188,000	0.5098	-1.89%
2017-02-21	0	0.530	0.520	0.530	0.520	0.550	2,048,170	1,107,056	0.5405	0.530	0.520	0.530	0.520	0.550	2,048,170	0.5405	0.00%
2017-02-20	0	0.530	0.520	0.530	0.520	0.540	436,000	228,840	0.5249	0.530	0.520	0.530	0.520	0.540	436,000	0.5249	-1.85%
2017-02-17	0	0.540	0.530	0.540	0.530	0.540	1,096,000	583,440	0.5323	0.540	0.530	0.540	0.530	0.540	1,096,000	0.5323	0.00%
2017-02-16	0	0.540	0.530	0.540	0.530	0.540	136,000	73,280	0.5388	0.540	0.530	0.540	0.530	0.540	136,000	0.5388	0.00%
2017-02-15	0	0.540	0.530	0.540	0.510	0.550	4,204,000	2,230,840	0.5306	0.540	0.530	0.540	0.510	0.550	4,204,000	0.5306	0.00%
2017-02-14	0	0.540	0.510	0.540	0.510	0.540	4,236,000	2,211,520	0.5221	0.540	0.510	0.540	0.510	0.540	4,236,000	0.5221	1.89%
2017-02-13	0	0.530	0.520	0.530	0.520	0.550	2,560,000	1,357,040	0.5301	0.530	0.520	0.530	0.520	0.550	2,560,000	0.5301	-3.64%
2017-02-10	0	0.550	0.520	0.550	0.510	0.550	8,633,435	4,521,750	0.5237	0.550	0.520	0.550	0.510	0.550	8,633,435	0.5237	5.77%
2017-02-09	0	0.520	0.510	0.520	0.520	0.550	2,160,000	1,140,560	0.5280	0.520	0.510	0.520	0.520	0.550	2,160,000	0.5280	-3.70%
2017-02-08	0	0.540	0.510	0.540	0.500	0.540	5,668,000	2,958,120	0.5219	0.540	0.510	0.540	0.500	0.540	5,668,000	0.5219	1.89%
2017-02-07	0	0.530	0.520	0.530	0.520	0.530	388,140	202,150	0.5208	0.530	0.520	0.530	0.520	0.530	388,140	0.5208	0.00%
2017-02-06	0	0.530	0.520	0.530	0.510	0.530	1,812,000	951,000	0.5248	0.530	0.520	0.530	0.510	0.530	1,812,000	0.5248	-1.85%
2017-02-03	0	0.540	0.500	0.540	0.490	0.540	4,392,000	2,307,720	0.5254	0.540	0.500	0.540	0.490	0.540	4,392,000	0.5254	5.88%
2017-02-02	0	0.510	0.480	0.510	-	-	0	0	-	0.510	0.480	0.510	-	-	0	-	0.00%
2017-02-01	0	0.510	0.490	0.510	-	-	0	0	-	0.510	0.490	0.510	-	-	0	-	0.00%
2017-01-27	0	0.510	0.475	0.510	0.500	0.510	64,000	32,080	0.5013	0.510	0.475	0.510	0.500	0.510	64,000	0.5013	2.00%
2017-01-26	0	0.500	0.490	0.500	0.490	0.500	486,000	238,180	0.4901	0.500	0.490	0.500	0.490	0.500	486,000	0.4901	3.09%
2017-01-25	0	0.485	0.485	0.500	0.485	0.485	48,000	23,280	0.4850	0.485	0.485	0.500	0.485	0.485	48,000	0.4850	0.00%
2017-01-24	0	0.485	0.485	0.510	0.485	0.485	60,000	29,100	0.4850	0.485	0.485	0.510	0.485	0.485	60,000	0.4850	-4.90%
2017-01-23	0	0.510	0.500	0.510	0.510	0.510	40,000	20,400	0.5100	0.510	0.500	0.510	0.510	0.510	40,000	0.5100	0.00%
2017-01-20	0	0.510	0.485	0.510	0.510	0.520	900,000	459,040	0.5100	0.510	0.485	0.510	0.510	0.520	900,000	0.5100	0.00%
2017-01-19	0	0.510	0.485	0.510	0.495	0.510	124,000	61,540	0.4963	0.510	0.485	0.510	0.495	0.510	124,000	0.4963	2.00%
2017-01-18	0	0.500	0.485	0.500	0.485	0.530	5,516,000	2,790,280	0.5059	0.500	0.485	0.500	0.485	0.530	5,516,000	0.5059	2.04%
2017-01-17	0	0.490	0.470	0.490	0.450	0.495	2,120,000	1,010,820	0.4768	0.490	0.470	0.490	0.450	0.495	2,120,000	0.4768	2.08%
2017-01-16	0	0.480	0.470	0.480	0.470	0.480	388,000	183,560	0.4731	0.480	0.470	0.480	0.470	0.480	388,000	0.4731	2.13%
2017-01-13	0	0.470	0.460	0.470	0.450	0.470	1,484,000	679,340	0.4578	0.470	0.460	0.470	0.450	0.470	1,484,000	0.4578	3.30%
2017-01-12	0	0.455	0.455	0.460	0.450	0.460	648,000	294,640	0.4547	0.455	0.455	0.460	0.450	0.460	648,000	0.4547	2.25%
2017-01-11	0	0.445	0.445	0.455	0.410	0.480	1,596,305	719,754	0.4509	0.445	0.445	0.455	0.410	0.480	1,596,305	0.4509	0.00%
2017-01-10	0	0.445	0.440	0.450	0.440	0.445	248,000	109,980	0.4435	0.445	0.440	0.450	0.440	0.445	248,000	0.4435	0.00%
2017-01-09	0	0.445	0.445	0.485	0.445	0.445	244,000	108,580	0.4450	0.445	0.445	0.485	0.445	0.445	244,000	0.4450	-1.11%
2017-01-06	0	0.450	0.450	0.475	0.450	0.450	4,845	2,163	0.4464	0.450	0.450	0.475	0.450	0.450	4,845	0.4464	-2.17%
2017-01-05	0	0.460	0.450	0.470	0.450	0.470	1,916,000	883,820	0.4613	0.460	0.450	0.470	0.450	0.470	1,916,000	0.4613	0.00%
2017-01-04	0	0.460	0.450	0.475	0.450	0.485	324,000	147,780	0.4561	0.460	0.450	0.475	0.450	0.485	324,000	0.4561	-6.12%
2017-01-03	0	0.490	0.460	0.490	0.490	0.490	4,000	1,960	0.4900	0.490	0.460	0.490	0.490	0.490	4,000	0.4900	0.00%
2016-12-30	0	0.490	0.485	0.490	0.465	0.510	784,000	386,320	0.4928	0.490	0.485	0.490	0.465	0.510	784,000	0.4928	3.16%
2016-12-29	0	0.475	0.450	0.475	-	-	0	0	-	0.475	0.450	0.475	-	-	0	-	0.00%
2016-12-28	0	0.475	0.450	0.480	0.435	0.475	584,000	262,480	0.4495	0.475	0.450	0.480	0.435	0.475	584,000	0.4495	0.00%
2016-12-23	0	0.475	0.470	0.480	0.475	0.480	8,000	3,820	0.4775	0.475	0.470	0.480	0.475	0.480	8,000	0.4775	3.26%
2016-12-22	0	0.460	0.460	0.470	0.460	0.475	96,000	44,220	0.4606	0.460	0.460	0.470	0.460	0.475	96,000	0.4606	2.22%
2016-12-21	0	0.450	0.440	0.470	0.440	0.450	136,000	60,400	0.4441	0.450	0.440	0.470	0.440	0.450	136,000	0.4441	1.12%
2016-12-20	0	0.445	0.445	0.455	0.435	0.460	320,000	141,880	0.4434	0.445	0.445	0.455	0.435	0.460	320,000	0.4434	-1.11%
2016-12-19	0	0.450	0.450	0.460	0.425	0.455	124,000	56,200	0.4532	0.450	0.450	0.460	0.425	0.455	124,000	0.4532	-3.23%
2016-12-16	0	0.465	0.465	0.475	-	-	0	0	-	0.465	0.465	0.475	-	-	0	-	0.00%
2016-12-15	0	0.465	0.465	0.470	0.460	0.465	304,000	140,940	0.4636	0.465	0.465	0.470	0.460	0.465	304,000	0.4636	-3.12%
2016-12-14	0	0.480	0.480	0.490	0.480	0.490	400,000	193,000	0.4825	0.480	0.480	0.490	0.480	0.490	400,000	0.4825	0.00%
2016-12-13	0	0.480	0.470	0.480	0.485	0.485	68,000	32,980	0.4850	0.480	0.470	0.480	0.485	0.485	68,000	0.4850	-1.03%
2016-12-12	0	0.485	0.470	0.485	0.480	0.495	1,484,000	718,080	0.4839	0.485	0.470	0.485	0.480	0.495	1,484,000	0.4839	0.00%
2016-12-09	0	0.485	0.480	0.485	0.475	0.490	3,028,000	1,472,220	0.4862	0.485	0.480	0.485	0.475	0.490	3,028,000	0.4862	-2.02%
2016-12-08	0	0.495	0.480	0.495	0.495	0.500	440,000	217,820	0.4950	0.495	0.480	0.495	0.495	0.500	440,000	0.4950	-1.00%
2016-12-07	0	0.500	0.490	0.500	0.495	0.510	1,772,000	891,460	0.5031	0.500	0.490	0.500	0.495	0.510	1,772,000	0.5031	2.04%
2016-12-06	0	0.490	0.490	0.500	0.485	0.510	1,456,000	715,340	0.4913	0.490	0.490	0.500	0.485	0.510	1,456,000	0.4913	-3.92%
2016-12-05	0	0.510	0.500	0.510	0.500	0.520	1,781,185	911,562	0.5118	0.510	0.500	0.510	0.500	0.520	1,781,185	0.5118	2.00%
2016-12-02	0	0.500	0.485	0.510	0.490	0.510	1,304,000	655,680	0.5028	0.500	0.485	0.510	0.490	0.510	1,304,000	0.5028	0.00%
2016-12-01	0	0.500	0.485	0.500	0.480	0.510	2,384,000	1,185,180	0.4971	0.500	0.485	0.500	0.480	0.510	2,384,000	0.4971	2.04%
2016-11-30	0	0.490	0.475	0.490	0.475	0.495	1,280,410	625,308	0.4884	0.490	0.475	0.490	0.475	0.495	1,280,410	0.4884	0.00%
2016-11-29	0	0.490	0.475	0.490	0.465	0.490	6,685,615	3,164,334	0.4733	0.490	0.475	0.490	0.465	0.490	6,685,615	0.4733	1.03%
2016-11-28	0	0.485	0.475	0.485	0.465	0.495	1,348,000	652,700	0.4842	0.485	0.475	0.485	0.465	0.495	1,348,000	0.4842	-1.02%
2016-11-25	0	0.490	0.480	0.490	0.465	0.495	1,368,000	660,640	0.4829	0.490	0.480	0.490	0.465	0.495	1,368,000	0.4829	2.08%
2016-11-24	0	0.480	0.480	0.485	0.475	0.480	108,000	51,740	0.4791	0.480	0.480	0.485	0.475	0.480	108,000	0.4791	-2.04%
2016-11-23	0	0.490	0.490	0.500	0.490	0.500	1,328,000	655,480	0.4936	0.490	0.490	0.500	0.490	0.500	1,328,000	0.4936	-1.01%
2016-11-22	0	0.495	0.485	0.495	0.480	0.495	2,532,000	1,233,960	0.4873	0.495	0.485	0.495	0.480	0.495	2,532,000	0.4873	1.02%
2016-11-21	0	0.490	0.490	0.500	0.485	0.510	1,936,000	949,040	0.4902	0.490	0.490	0.500	0.485	0.510	1,936,000	0.4902	-1.01%
2016-11-18	0	0.495	0.490	0.500	-	-	0	0	-	0.495	0.490	0.500	-	-	0	-	0.00%
2016-11-17	0	0.495	0.495	0.500	0.485	0.495	344,205	169,354	0.4920	0.495	0.495	0.500	0.485	0.495	344,205	0.4920	-1.00%
2016-11-16	0	0.500	0.490	0.500	0.490	0.500	696,000	342,640	0.4923	0.500	0.490	0.500	0.490	0.500	696,000	0.4923	-1.96%
2016-11-15	0	0.510	0.490	0.510	0.490	0.510	268,000	133,360	0.4976	0.510	0.490	0.510	0.490	0.510	268,000	0.4976	0.00%
2016-11-14	0	0.510	0.490	0.510	0.490	0.510	840,000	418,140	0.4978	0.510	0.490	0.510	0.490	0.510	840,000	0.4978	0.00%
2016-11-11	0	0.510	0.495	0.520	0.490	0.510	1,464,000	728,440	0.4976	0.510	0.495	0.520	0.490	0.510	1,464,000	0.4976	3.03%
2016-11-10	0	0.495	0.490	0.500	0.495	0.510	352,000	176,060	0.5002	0.495	0.490	0.500	0.495	0.510	352,000	0.5002	1.02%
2016-11-09	0	0.490	0.485	0.490	0.485	0.520	1,316,000	650,660	0.4944	0.490	0.485	0.490	0.485	0.520	1,316,000	0.4944	-7.55%
2016-11-08	0	0.530	0.500	0.530	0.520	0.540	60,000	31,640	0.5273	0.530	0.500	0.530	0.520	0.540	60,000	0.5273	1.92%
2016-11-07	0	0.520	0.495	0.530	0.485	0.520	1,180,000	585,120	0.4959	0.520	0.495	0.530	0.485	0.520	1,180,000	0.4959	6.12%
2016-11-04	0	0.490	0.480	0.490	0.485	0.510	2,240,000	1,108,200	0.4947	0.490	0.480	0.490	0.485	0.510	2,240,000	0.4947	-3.92%
2016-11-03	0	0.510	0.510	0.530	0.500	0.540	5,328,000	2,750,640	0.5163	0.510	0.510	0.530	0.500	0.540	5,328,000	0.5163	0.00%
2016-11-02	0	0.510	0.510	0.520	0.500	0.510	1,132,000	574,360	0.5074	0.510	0.510	0.520	0.500	0.510	1,132,000	0.5074	-1.92%
2016-11-01	0	0.520	0.510	0.520	0.500	0.530	1,352,000	690,120	0.5104	0.520	0.510	0.520	0.500	0.530	1,352,000	0.5104	-3.70%
2016-10-31	0	0.540	0.530	0.540	0.540	0.540	500,305	270,152	0.5400	0.540	0.530	0.540	0.540	0.540	500,305	0.5400	0.00%
2016-10-28	0	0.540	0.540	0.550	0.540	0.560	2,180,000	1,190,600	0.5461	0.540	0.540	0.550	0.540	0.560	2,180,000	0.5461	-3.57%
2016-10-27	0	0.560	0.540	0.560	0.560	0.560	8,000	4,480	0.5600	0.560	0.540	0.560	0.560	0.560	8,000	0.5600	0.00%
2016-10-26	0	0.560	0.550	0.560	0.550	0.570	1,624,000	902,160	0.5555	0.560	0.550	0.560	0.550	0.570	1,624,000	0.5555	-1.75%
2016-10-25	0	0.570	0.550	0.570	0.550	0.570	1,048,000	581,880	0.5552	0.570	0.550	0.570	0.550	0.570	1,048,000	0.5552	0.00%
2016-10-24	0	0.570	0.570	0.580	0.560	0.580	2,836,915	1,623,654	0.5723	0.570	0.570	0.580	0.560	0.580	2,836,915	0.5723	1.79%
2016-10-20	0	0.560	0.550	0.570	0.550	0.570	752,000	424,160	0.5640	0.560	0.550	0.570	0.550	0.570	752,000	0.5640	0.00%
2016-10-19	0	0.560	0.560	0.570	0.560	0.570	916,000	521,400	0.5692	0.560	0.560	0.570	0.560	0.570	916,000	0.5692	0.00%
2016-10-18	0	0.560	0.560	0.570	0.550	0.570	252,000	138,760	0.5506	0.560	0.560	0.570	0.550	0.570	252,000	0.5506	-1.75%
2016-10-17	0	0.570	0.550	0.570	0.540	0.580	3,672,000	2,053,720	0.5593	0.570	0.550	0.570	0.540	0.580	3,672,000	0.5593	-1.72%
2016-10-14	0	0.580	0.570	0.580	0.560	0.580	292,000	166,080	0.5688	0.580	0.570	0.580	0.560	0.580	292,000	0.5688	3.57%
2016-10-13	0	0.560	0.550	0.560	0.560	0.570	1,016,000	572,600	0.5636	0.560	0.550	0.560	0.560	0.570	1,016,000	0.5636	-3.45%
2016-10-12	0	0.580	0.580	0.590	0.550	0.580	2,372,000	1,363,480	0.5748	0.580	0.580	0.590	0.550	0.580	2,372,000	0.5748	3.57%
2016-10-11	0	0.560	0.560	0.580	0.560	0.580	680,000	389,600	0.5729	0.560	0.560	0.580	0.560	0.580	680,000	0.5729	-3.45%
2016-10-07	0	0.580	0.570	0.580	0.560	0.580	5,080,000	2,913,120	0.5734	0.580	0.570	0.580	0.560	0.580	5,080,000	0.5734	3.57%
2016-10-06	0	0.560	0.540	0.560	0.540	0.570	2,976,000	1,658,840	0.5574	0.560	0.540	0.560	0.540	0.570	2,976,000	0.5574	1.82%
2016-10-05	0	0.550	0.540	0.550	0.550	0.550	92,000	50,600	0.5500	0.550	0.540	0.550	0.550	0.550	92,000	0.5500	1.85%
2016-10-04	0	0.540	0.530	0.540	0.530	0.570	2,700,000	1,449,960	0.5370	0.540	0.530	0.540	0.530	0.570	2,700,000	0.5370	0.00%
2016-10-03	0	0.540	0.540	0.560	0.540	0.580	1,020,000	555,400	0.5445	0.540	0.540	0.560	0.540	0.580	1,020,000	0.5445	-3.57%
2016-09-30	0	0.560	0.550	0.570	0.560	0.560	160,000	89,600	0.5600	0.560	0.550	0.570	0.560	0.560	160,000	0.5600	0.00%
2016-09-29	0	0.560	0.560	0.570	0.540	0.570	800,000	442,760	0.5535	0.560	0.560	0.570	0.540	0.570	800,000	0.5535	1.82%
2016-09-28	0	0.550	0.550	0.560	0.540	0.570	540,000	295,880	0.5479	0.550	0.550	0.560	0.540	0.570	540,000	0.5479	-3.51%
2016-09-27	0	0.570	0.560	0.580	0.540	0.580	1,104,000	612,200	0.5545	0.570	0.560	0.580	0.540	0.580	1,104,000	0.5545	1.79%
2016-09-26	0	0.560	0.550	0.560	0.550	0.570	492,000	274,280	0.5575	0.560	0.550	0.560	0.550	0.570	492,000	0.5575	-1.75%
2016-09-23	0	0.570	0.560	0.570	0.540	0.590	5,772,000	3,326,000	0.5762	0.570	0.560	0.570	0.540	0.590	5,772,000	0.5762	0.00%
2016-09-22	0	0.570	0.560	0.570	0.520	0.600	10,663,970	6,009,743	0.5636	0.570	0.560	0.570	0.520	0.600	10,663,970	0.5636	-3.39%
2016-09-21	0	0.590	0.580	0.600	0.560	0.600	7,356,000	4,242,960	0.5768	0.590	0.580	0.600	0.560	0.600	7,356,000	0.5768	3.51%
2016-09-20	0	0.570	0.560	0.570	0.560	0.570	1,003,999	564,039	0.5618	0.570	0.560	0.570	0.560	0.570	1,003,999	0.5618	1.79%
2016-09-19	0	0.560	0.540	0.560	0.540	0.560	488,000	266,760	0.5466	0.560	0.540	0.560	0.540	0.560	488,000	0.5466	3.70%
2016-09-15	0	0.540	0.540	0.570	0.540	0.570	412,000	226,360	0.5494	0.540	0.540	0.570	0.540	0.570	412,000	0.5494	-5.26%
2016-09-14	0	0.570	0.550	0.570	0.540	0.570	3,644,000	2,058,760	0.5650	0.570	0.550	0.570	0.540	0.570	3,644,000	0.5650	0.00%
2016-09-13	0	0.570	0.560	0.580	0.530	0.580	6,336,000	3,570,880	0.5636	0.570	0.560	0.580	0.530	0.580	6,336,000	0.5636	3.64%
2016-09-12	0	0.550	0.540	0.550	0.490	0.580	5,852,000	3,136,580	0.5360	0.550	0.540	0.550	0.490	0.580	5,852,000	0.5360	10.00%
2016-09-09	0	0.500	0.500	0.510	0.500	0.510	1,116,000	562,280	0.5038	0.500	0.500	0.510	0.500	0.510	1,116,000	0.5038	1.01%
2016-09-08	0	0.495	0.495	0.500	0.490	0.495	432,000	212,280	0.4914	0.495	0.495	0.500	0.490	0.495	432,000	0.4914	1.02%
2016-09-07	0	0.490	0.490	0.500	0.490	0.510	888,000	441,020	0.4966	0.490	0.490	0.500	0.490	0.510	888,000	0.4966	-2.00%
2016-09-06	0	0.500	0.495	0.500	0.490	0.500	456,000	227,560	0.4990	0.500	0.495	0.500	0.490	0.500	456,000	0.4990	0.00%
2016-09-05	0	0.500	0.495	0.510	0.495	0.510	1,516,000	759,360	0.5009	0.500	0.495	0.510	0.495	0.510	1,516,000	0.5009	0.00%
2016-09-02	0	0.500	0.495	0.500	0.500	0.520	788,000	398,040	0.5051	0.500	0.495	0.500	0.500	0.520	788,000	0.5051	-5.66%
2016-09-01	0	0.530	0.520	0.530	0.520	0.540	722,000	385,440	0.5339	0.530	0.520	0.530	0.520	0.540	722,000	0.5339	0.00%
2016-08-31	0	0.530	0.520	0.530	0.510	0.530	1,224,000	637,080	0.5205	0.530	0.520	0.530	0.510	0.530	1,224,000	0.5205	6.00%
2016-08-30	0	0.500	0.495	0.510	0.490	0.500	680,000	334,800	0.4924	0.500	0.495	0.510	0.490	0.500	680,000	0.4924	0.00%
2016-08-29	0	0.500	0.490	0.500	0.495	0.500	156,000	77,640	0.4977	0.500	0.490	0.500	0.495	0.500	156,000	0.4977	0.00%
2016-08-26	0	0.500	0.490	0.510	0.500	0.520	358,745	183,758	0.5122	0.500	0.490	0.510	0.500	0.520	358,745	0.5122	-1.96%
2016-08-25	0	0.510	0.490	0.510	0.480	0.510	756,000	379,820	0.5024	0.510	0.490	0.510	0.480	0.510	756,000	0.5024	3.03%
2016-08-24	0	0.495	0.490	0.495	0.485	0.510	2,312,000	1,148,480	0.4967	0.495	0.490	0.495	0.485	0.510	2,312,000	0.4967	-2.94%
2016-08-23	0	0.510	0.500	0.510	0.500	0.510	868,000	436,760	0.5032	0.510	0.500	0.510	0.500	0.510	868,000	0.5032	0.00%
2016-08-22	0	0.510	0.510	0.520	0.500	0.520	844,000	429,360	0.5087	0.510	0.510	0.520	0.500	0.520	844,000	0.5087	0.00%
2016-08-19	0	0.510	0.510	0.520	0.510	0.530	640,000	333,960	0.5218	0.510	0.510	0.520	0.510	0.530	640,000	0.5218	-3.77%
2016-08-18	0	0.530	0.520	0.540	0.510	0.560	748,000	403,320	0.5392	0.530	0.520	0.540	0.510	0.560	748,000	0.5392	6.00%
2016-08-17	0	0.500	0.500	0.510	0.500	0.510	760,000	382,800	0.5037	0.500	0.500	0.510	0.500	0.510	760,000	0.5037	-1.96%
2016-08-16	0	0.510	0.510	0.520	0.510	0.520	484,000	247,080	0.5105	0.510	0.510	0.520	0.510	0.520	484,000	0.5105	-1.92%
2016-08-15	0	0.520	0.520	0.530	0.520	0.530	35,900	18,568	0.5172	0.520	0.520	0.530	0.520	0.530	35,900	0.5172	-1.89%
2016-08-12	0	0.530	0.520	0.530	0.520	0.530	336,410	175,880	0.5228	0.530	0.520	0.530	0.520	0.530	336,410	0.5228	0.00%
2016-08-11	0	0.530	0.530	0.540	0.530	0.540	396,000	210,560	0.5317	0.530	0.530	0.540	0.530	0.540	396,000	0.5317	1.92%
2016-08-10	0	0.520	0.520	0.530	0.510	0.530	188,000	97,840	0.5204	0.520	0.520	0.530	0.510	0.530	188,000	0.5204	-1.89%
2016-08-09	0	0.530	0.530	0.540	0.510	0.550	1,072,000	560,880	0.5232	0.530	0.530	0.540	0.510	0.550	1,072,000	0.5232	-3.64%
2016-08-08	0	0.550	0.540	0.550	0.540	0.550	176,200	96,342	0.5468	0.550	0.540	0.550	0.540	0.550	176,200	0.5468	1.85%
2016-08-05	0	0.540	0.530	0.540	0.530	0.540	48,000	25,800	0.5375	0.540	0.530	0.540	0.530	0.540	48,000	0.5375	0.00%
2016-08-04	0	0.540	0.530	0.540	0.530	0.550	640,000	347,840	0.5435	0.540	0.530	0.540	0.530	0.550	640,000	0.5435	0.00%
2016-08-03	0	0.540	0.540	0.550	0.530	0.550	1,188,000	641,440	0.5399	0.540	0.540	0.550	0.530	0.550	1,188,000	0.5399	-1.82%
2016-08-01	0	0.550	0.540	0.550	0.500	0.620	2,444,000	1,378,240	0.5639	0.550	0.540	0.550	0.500	0.620	2,444,000	0.5639	10.00%
2016-07-29	0	0.500	0.500	0.510	0.500	0.530	1,955,135	1,008,967	0.5161	0.500	0.500	0.510	0.500	0.530	1,955,135	0.5161	-5.66%
2016-07-28	0	0.530	0.520	0.530	0.520	0.540	2,308,000	1,219,680	0.5285	0.530	0.520	0.530	0.520	0.540	2,308,000	0.5285	0.00%
2016-07-27	0	0.530	0.530	0.540	0.520	0.570	3,576,000	1,934,320	0.5409	0.530	0.530	0.540	0.520	0.570	3,576,000	0.5409	-5.36%
2016-07-26	0	0.560	0.560	0.570	0.550	0.580	1,124,305	635,684	0.5654	0.560	0.560	0.570	0.550	0.580	1,124,305	0.5654	-1.75%
2016-07-25	0	0.570	0.570	0.580	0.570	0.600	1,992,000	1,151,640	0.5781	0.570	0.570	0.580	0.570	0.600	1,992,000	0.5781	-1.72%
2016-07-22	0	0.580	0.570	0.580	0.570	0.600	308,000	179,600	0.5831	0.580	0.570	0.580	0.570	0.600	308,000	0.5831	-1.69%
2016-07-21	0	0.590	0.580	0.590	0.580	0.600	688,000	402,120	0.5845	0.590	0.580	0.590	0.580	0.600	688,000	0.5845	0.00%
2016-07-20	0	0.590	0.580	0.600	0.590	0.600	288,000	170,040	0.5904	0.590	0.580	0.600	0.590	0.600	288,000	0.5904	0.00%
2016-07-19	0	0.590	0.580	0.600	0.570	0.600	640,000	376,640	0.5885	0.590	0.580	0.600	0.570	0.600	640,000	0.5885	0.00%
2016-07-18	0	0.590	0.590	0.600	0.590	0.610	576,000	343,480	0.5963	0.590	0.590	0.600	0.590	0.610	576,000	0.5963	-3.28%
2016-07-15	0	0.610	0.600	0.610	0.590	0.630	1,792,000	1,090,160	0.6083	0.610	0.600	0.610	0.590	0.630	1,792,000	0.6083	-3.17%
2016-07-14	0	0.630	0.620	0.630	0.590	0.640	6,536,000	4,090,480	0.6258	0.630	0.620	0.630	0.590	0.640	6,536,000	0.6258	6.78%
2016-07-13	0	0.590	0.580	0.590	0.550	0.590	3,948,000	2,251,440	0.5703	0.590	0.580	0.590	0.550	0.590	3,948,000	0.5703	7.27%
2016-07-12	0	0.550	0.550	0.560	0.530	0.570	4,192,000	2,302,760	0.5493	0.550	0.550	0.560	0.530	0.570	4,192,000	0.5493	0.00%
2016-07-11	0	0.550	0.540	0.550	0.540	0.620	8,632,000	5,024,360	0.5821	0.550	0.540	0.550	0.540	0.620	8,632,000	0.5821	-9.84%
2016-07-08	0	0.610	0.610	0.620	0.610	0.630	1,404,000	864,680	0.6159	0.610	0.610	0.620	0.610	0.630	1,404,000	0.6159	-3.17%
2016-07-07	0	0.630	0.630	0.640	0.630	0.650	3,996,000	2,558,560	0.6403	0.630	0.630	0.640	0.630	0.650	3,996,000	0.6403	-3.08%
2016-07-06	0	0.650	0.640	0.650	0.620	0.660	2,436,000	1,561,720	0.6411	0.650	0.640	0.650	0.620	0.660	2,436,000	0.6411	0.00%
2016-07-05	0	0.650	0.650	0.660	0.630	0.700	10,004,000	6,709,880	0.6707	0.650	0.650	0.660	0.630	0.700	10,004,000	0.6707	-1.52%
2016-07-04	0	0.660	0.650	0.660	0.580	0.660	6,308,000	3,919,240	0.6213	0.660	0.650	0.660	0.580	0.660	6,308,000	0.6213	13.79%
2016-06-30	0	0.580	0.570	0.580	0.550	0.600	4,656,000	2,692,160	0.5782	0.580	0.570	0.580	0.550	0.600	4,656,000	0.5782	-3.33%
2016-06-29	0	0.600	0.590	0.600	0.590	0.640	3,963,999	2,426,359	0.6121	0.600	0.590	0.600	0.590	0.640	3,963,999	0.6121	-4.76%
2016-06-28	0	0.630	0.620	0.630	0.620	0.650	6,552,000	4,177,240	0.6376	0.630	0.620	0.630	0.620	0.650	6,552,000	0.6376	-3.08%
2016-06-27	0	0.650	0.650	0.660	0.590	0.650	8,000,000	5,092,160	0.6365	0.650	0.650	0.660	0.590	0.650	8,000,000	0.6365	10.17%
2016-06-24	0	0.590	0.590	0.600	0.550	0.610	11,180,000	6,431,960	0.5753	0.590	0.590	0.600	0.550	0.610	11,180,000	0.5753	3.51%
2016-06-23	0	0.570	0.570	0.580	0.550	0.610	13,756,000	8,039,520	0.5844	0.570	0.570	0.580	0.550	0.610	13,756,000	0.5844	5.56%
2016-06-22	0	0.540	0.540	0.550	0.520	0.550	3,076,000	1,640,800	0.5334	0.540	0.540	0.550	0.520	0.550	3,076,000	0.5334	0.00%
2016-06-21	0	0.540	0.520	0.540	0.520	0.560	5,256,000	2,819,000	0.5363	0.540	0.520	0.540	0.520	0.560	5,256,000	0.5363	-1.82%
2016-06-20	0	0.550	0.540	0.550	0.460	0.560	31,628,000	16,614,560	0.5253	0.550	0.540	0.550	0.460	0.560	31,628,000	0.5253	18.28%
2016-06-17	0	0.465	0.465	0.470	0.420	0.470	5,609,001	2,521,920	0.4496	0.465	0.465	0.470	0.420	0.470	5,609,001	0.4496	8.14%
2016-06-16	0	0.430	0.425	0.430	0.425	0.440	1,884,000	807,500	0.4286	0.430	0.425	0.430	0.425	0.440	1,884,000	0.4286	-2.27%
2016-06-15	0	0.440	0.435	0.440	0.415	0.445	2,376,000	1,031,340	0.4341	0.440	0.435	0.440	0.415	0.445	2,376,000	0.4341	3.53%
2016-06-14	0	0.425	0.415	0.425	0.415	0.430	2,096,000	883,040	0.4213	0.425	0.415	0.425	0.415	0.430	2,096,000	0.4213	-1.16%
2016-06-13	0	0.430	0.425	0.430	0.425	0.450	1,676,000	730,460	0.4358	0.430	0.425	0.430	0.425	0.450	1,676,000	0.4358	-4.44%
2016-06-10	0	0.450	0.450	0.455	0.440	0.465	1,980,000	890,160	0.4496	0.450	0.450	0.455	0.440	0.465	1,980,000	0.4496	-2.17%
2016-06-08	0	0.460	0.455	0.460	0.430	0.475	10,964,000	4,960,920	0.4525	0.460	0.455	0.460	0.430	0.475	10,964,000	0.4525	-3.16%
2016-06-07	0	0.475	0.465	0.470	0.400	0.485	27,328,000	12,024,540	0.4400	0.475	0.465	0.470	0.400	0.485	27,328,000	0.4400	18.75%
2016-06-06	0	0.400	0.395	0.400	0.385	0.400	3,281,600	1,291,652	0.3936	0.400	0.395	0.400	0.385	0.400	3,281,600	0.3936	0.00%
2016-06-03	0	0.400	0.395	0.400	0.390	0.400	1,340,000	528,680	0.3945	0.400	0.395	0.400	0.390	0.400	1,340,000	0.3945	3.90%
2016-06-02	0	0.385	0.385	0.390	0.385	0.390	408,000	158,740	0.3891	0.385	0.385	0.390	0.385	0.390	408,000	0.3891	0.00%
2016-06-01	0	0.385	0.385	0.390	0.385	0.390	152,000	59,020	0.3883	0.385	0.385	0.390	0.385	0.390	152,000	0.3883	-1.28%
2016-05-31	0	0.390	0.385	0.390	0.385	0.390	2,896,000	1,118,440	0.3862	0.390	0.385	0.390	0.385	0.390	2,896,000	0.3862	1.30%
2016-05-30	0	0.385	0.385	0.390	0.385	0.390	1,932,000	743,920	0.3851	0.385	0.385	0.390	0.385	0.390	1,932,000	0.3851	0.00%
2016-05-27	0	0.385	0.385	0.390	0.385	0.390	408,000	157,360	0.3857	0.385	0.385	0.390	0.385	0.390	408,000	0.3857	0.00%
2016-05-26	0	0.385	0.385	0.390	0.385	0.390	516,000	199,160	0.3860	0.385	0.385	0.390	0.385	0.390	516,000	0.3860	-1.28%
2016-05-25	0	0.390	0.390	0.395	0.390	0.395	512,000	200,380	0.3914	0.390	0.390	0.395	0.390	0.395	512,000	0.3914	0.00%
2016-05-24	0	0.390	0.390	0.395	0.390	0.395	2,328,000	907,980	0.3900	0.390	0.390	0.395	0.390	0.395	2,328,000	0.3900	0.00%
2016-05-23	0	0.390	0.390	0.395	0.390	0.395	652,000	254,520	0.3904	0.390	0.390	0.395	0.390	0.395	652,000	0.3904	0.00%
2016-05-20	0	0.390	0.385	0.390	0.385	0.395	236,610	91,885	0.3883	0.390	0.385	0.390	0.385	0.395	236,610	0.3883	1.30%
2016-05-19	0	0.385	0.385	0.390	0.385	0.390	440,000	171,580	0.3900	0.385	0.385	0.390	0.385	0.390	440,000	0.3900	0.00%
2016-05-18	0	0.385	0.385	0.390	0.385	0.390	1,528,000	590,620	0.3865	0.385	0.385	0.390	0.385	0.390	1,528,000	0.3865	-2.53%
2016-05-17	0	0.395	0.390	0.395	0.390	0.395	460,000	181,560	0.3947	0.395	0.390	0.395	0.390	0.395	460,000	0.3947	0.00%
2016-05-16	0	0.395	0.395	0.400	0.385	0.400	1,404,000	543,340	0.3870	0.395	0.395	0.400	0.385	0.400	1,404,000	0.3870	1.28%
2016-05-13	0	0.390	0.390	0.395	0.390	0.400	704,000	275,820	0.3918	0.390	0.390	0.395	0.390	0.400	704,000	0.3918	0.00%
2016-05-12	0	0.390	0.390	0.395	0.390	0.395	308,000	120,820	0.3923	0.390	0.390	0.395	0.390	0.395	308,000	0.3923	0.00%
2016-05-11	0	0.390	0.390	0.400	0.390	0.400	876,000	348,720	0.3981	0.390	0.390	0.400	0.390	0.400	876,000	0.3981	-1.27%
2016-05-10	0	0.395	0.390	0.400	0.395	0.400	828,000	329,300	0.3977	0.395	0.390	0.400	0.395	0.400	828,000	0.3977	0.00%
2016-05-09	0	0.395	0.385	0.395	0.390	0.395	616,000	241,640	0.3923	0.395	0.385	0.395	0.390	0.395	616,000	0.3923	1.28%
2016-05-06	0	0.390	0.390	0.395	0.390	0.390	532,000	207,480	0.3900	0.390	0.390	0.395	0.390	0.390	532,000	0.3900	0.00%
2016-05-05	0	0.390	0.390	0.395	0.390	0.395	320,000	125,260	0.3914	0.390	0.390	0.395	0.390	0.395	320,000	0.3914	-1.27%
2016-05-04	0	0.395	0.390	0.395	0.390	0.395	352,000	137,860	0.3916	0.395	0.390	0.395	0.390	0.395	352,000	0.3916	0.00%
2016-05-03	0	0.395	0.390	0.395	0.390	0.395	204,000	80,040	0.3924	0.395	0.390	0.395	0.390	0.395	204,000	0.3924	0.00%
2016-04-29	0	0.395	0.390	0.400	0.390	0.400	792,000	312,800	0.3949	0.395	0.390	0.400	0.390	0.400	792,000	0.3949	1.28%
2016-04-28	0	0.390	0.390	0.395	0.390	0.395	344,000	135,220	0.3931	0.390	0.390	0.395	0.390	0.395	344,000	0.3931	0.00%
2016-04-27	0	0.390	0.390	0.395	0.390	0.390	240,000	93,600	0.3900	0.390	0.390	0.395	0.390	0.390	240,000	0.3900	0.00%
2016-04-26	0	0.390	0.390	0.395	0.390	0.400	1,124,200	447,096	0.3977	0.390	0.390	0.395	0.390	0.400	1,124,200	0.3977	-2.50%
2016-04-25	0	0.400	0.400	0.405	0.390	0.405	2,876,000	1,149,340	0.3996	0.400	0.400	0.405	0.390	0.405	2,876,000	0.3996	2.56%
2016-04-22	0	0.390	0.390	0.395	0.385	0.400	7,008,000	2,722,520	0.3885	0.390	0.390	0.395	0.385	0.400	7,008,000	0.3885	1.30%
2016-04-21	0	0.385	0.385	0.390	0.385	0.390	1,284,000	495,000	0.3855	0.385	0.385	0.390	0.385	0.390	1,284,000	0.3855	-1.28%
2016-04-20	0	0.390	0.385	0.390	0.385	0.390	2,900,000	1,118,260	0.3856	0.390	0.385	0.390	0.385	0.390	2,900,000	0.3856	1.30%
2016-04-19	0	0.385	0.385	0.390	0.385	0.390	1,680,000	651,760	0.3880	0.385	0.385	0.390	0.385	0.390	1,680,000	0.3880	0.00%
2016-04-18	0	0.385	0.385	0.390	0.385	0.395	1,276,000	496,900	0.3894	0.385	0.385	0.390	0.385	0.395	1,276,000	0.3894	-1.28%
2016-04-15	0	0.390	0.385	0.390	0.385	0.395	1,320,000	513,400	0.3889	0.390	0.385	0.390	0.385	0.395	1,320,000	0.3889	-1.27%
2016-04-14	0	0.395	0.395	0.405	0.390	0.430	3,144,305	1,263,517	0.4018	0.395	0.395	0.405	0.390	0.430	3,144,305	0.4018	1.28%
2016-04-13	0	0.390	0.390	0.395	0.390	0.400	1,284,000	504,620	0.3930	0.390	0.390	0.395	0.390	0.400	1,284,000	0.3930	0.00%
2016-04-12	0	0.390	0.385	0.395	0.385	0.390	260,000	101,380	0.3899	0.390	0.385	0.395	0.385	0.390	260,000	0.3899	0.00%
2016-04-11	0	0.390	0.390	0.395	0.385	0.395	1,304,610	506,685	0.3884	0.390	0.390	0.395	0.385	0.395	1,304,610	0.3884	1.30%
2016-04-08	0	0.385	0.385	0.390	0.385	0.390	1,412,000	547,440	0.3877	0.385	0.385	0.390	0.385	0.390	1,412,000	0.3877	0.00%
2016-04-07	0	0.385	0.385	0.395	0.385	0.395	3,728,000	1,441,540	0.3867	0.385	0.385	0.395	0.385	0.395	3,728,000	0.3867	0.00%
2016-04-06	0	0.385	0.385	0.390	0.380	0.390	1,684,000	642,180	0.3813	0.385	0.385	0.390	0.380	0.390	1,684,000	0.3813	0.00%
2016-04-05	0	0.385	0.380	0.385	0.375	0.385	1,052,050	399,758	0.3800	0.385	0.380	0.385	0.375	0.385	1,052,050	0.3800	1.32%
2016-04-01	0	0.380	0.380	0.385	0.380	0.390	1,976,000	757,840	0.3835	0.380	0.380	0.385	0.380	0.390	1,976,000	0.3835	-2.56%
2016-03-31	0	0.390	0.385	0.390	0.370	0.400	6,928,000	2,671,280	0.3856	0.390	0.385	0.390	0.370	0.400	6,928,000	0.3856	-2.50%
2016-03-30	0	0.400	0.390	0.400	0.390	0.405	2,816,000	1,118,000	0.3970	0.400	0.390	0.400	0.390	0.405	2,816,000	0.3970	1.27%
2016-03-29	0	0.395	0.385	0.395	0.385	0.400	1,116,000	437,180	0.3917	0.395	0.385	0.395	0.385	0.400	1,116,000	0.3917	2.60%
2016-03-24	0	0.385	0.385	0.390	0.385	0.405	2,588,000	1,008,660	0.3897	0.385	0.385	0.390	0.385	0.405	2,588,000	0.3897	-3.75%
2016-03-23	0	0.400	0.395	0.400	0.390	0.405	1,808,000	719,500	0.3980	0.400	0.395	0.400	0.390	0.405	1,808,000	0.3980	0.00%
2016-03-22	0	0.400	0.400	0.405	0.395	0.410	1,584,000	638,240	0.4029	0.400	0.400	0.405	0.395	0.410	1,584,000	0.4029	0.00%
2016-03-21	0	0.400	0.400	0.405	0.395	0.445	9,912,000	4,149,840	0.4187	0.400	0.400	0.405	0.395	0.445	9,912,000	0.4187	-3.61%
2016-03-18	0	0.415	0.410	0.415	0.390	0.420	5,756,000	2,345,380	0.4075	0.415	0.410	0.415	0.390	0.420	5,756,000	0.4075	5.06%
2016-03-17	0	0.395	0.390	0.395	0.380	0.395	1,536,000	597,320	0.3889	0.395	0.390	0.395	0.380	0.395	1,536,000	0.3889	3.95%
2016-03-16	0	0.380	0.380	0.385	0.380	0.390	860,000	330,880	0.3847	0.380	0.380	0.385	0.380	0.390	860,000	0.3847	-2.56%
2016-03-15	0	0.390	0.385	0.395	0.385	0.395	356,000	138,240	0.3883	0.390	0.385	0.395	0.385	0.395	356,000	0.3883	0.00%
2016-03-14	0	0.390	0.390	0.400	0.385	0.405	3,648,000	1,443,860	0.3958	0.390	0.390	0.400	0.385	0.405	3,648,000	0.3958	4.00%
2016-03-11	0	0.375	0.375	0.380	0.370	0.385	1,344,000	509,000	0.3787	0.375	0.375	0.380	0.370	0.385	1,344,000	0.3787	-1.32%
2016-03-10	0	0.380	0.375	0.380	0.375	0.410	3,128,000	1,208,340	0.3863	0.380	0.375	0.380	0.375	0.410	3,128,000	0.3863	-3.80%
2016-03-09	0	0.395	0.390	0.395	0.390	0.400	548,000	214,880	0.3921	0.395	0.390	0.395	0.390	0.400	548,000	0.3921	-1.25%
2016-03-08	0	0.400	0.400	0.405	0.390	0.400	2,112,000	835,360	0.3955	0.400	0.400	0.405	0.390	0.400	2,112,000	0.3955	-1.23%
2016-03-07	0	0.405	0.395	0.405	0.390	0.420	2,296,205	916,897	0.3993	0.405	0.395	0.405	0.390	0.420	2,296,205	0.3993	5.19%
2016-03-04	0	0.385	0.385	0.390	0.380	0.400	2,372,000	925,540	0.3902	0.385	0.385	0.390	0.380	0.400	2,372,000	0.3902	-3.75%
2016-03-03	0	0.400	0.395	0.400	0.395	0.410	2,648,000	1,061,820	0.4010	0.400	0.395	0.400	0.395	0.410	2,648,000	0.4010	1.27%
2016-03-02	0	0.395	0.390	0.400	0.390	0.410	2,092,000	836,480	0.3998	0.395	0.390	0.400	0.390	0.410	2,092,000	0.3998	1.28%
2016-03-01	0	0.390	0.385	0.390	0.380	0.390	1,004,000	385,260	0.3837	0.390	0.385	0.390	0.380	0.390	1,004,000	0.3837	0.00%
2016-02-29	0	0.390	0.380	0.395	0.375	0.395	2,568,000	983,560	0.3830	0.390	0.380	0.395	0.375	0.395	2,568,000	0.3830	0.00%
2016-02-26	0	0.390	0.390	0.400	0.390	0.395	824,000	323,720	0.3929	0.390	0.390	0.400	0.390	0.395	824,000	0.3929	2.63%
2016-02-25	0	0.380	0.380	0.385	0.380	0.405	1,741,462	678,299	0.3895	0.380	0.380	0.385	0.380	0.405	1,741,462	0.3895	-6.17%
2016-02-24	0	0.405	0.395	0.405	0.395	0.405	3,372,000	1,351,480	0.4008	0.405	0.395	0.405	0.395	0.405	3,372,000	0.4008	0.00%
2016-02-23	0	0.405	0.405	0.415	0.400	0.445	7,740,000	3,238,120	0.4184	0.405	0.405	0.415	0.400	0.445	7,740,000	0.4184	0.00%
2016-02-22	0	0.405	0.400	0.405	0.360	0.420	7,980,000	3,150,600	0.3948	0.405	0.400	0.405	0.360	0.420	7,980,000	0.3948	15.71%
2016-02-19	0	0.350	0.345	0.350	0.345	0.360	4,108,000	1,451,320	0.3533	0.350	0.345	0.350	0.345	0.360	4,108,000	0.3533	-2.78%
2016-02-18	0	0.360	0.360	0.365	0.360	0.380	2,371,050	869,007	0.3665	0.360	0.360	0.365	0.360	0.380	2,371,050	0.3665	0.00%
2016-02-17	0	0.360	0.355	0.365	0.355	0.395	5,716,000	2,130,740	0.3728	0.360	0.355	0.365	0.355	0.395	5,716,000	0.3728	-7.69%
2016-02-16	0	0.390	0.370	0.390	0.350	0.405	14,872,000	5,675,660	0.3816	0.390	0.370	0.390	0.350	0.405	14,872,000	0.3816	8.33%
2016-02-15	0	0.360	0.350	0.360	0.350	0.395	2,708,000	963,460	0.3558	0.360	0.350	0.360	0.350	0.395	2,708,000	0.3558	2.86%
2016-02-12	0	0.350	0.345	0.355	0.345	0.360	1,512,000	527,720	0.3490	0.350	0.345	0.355	0.345	0.360	1,512,000	0.3490	-6.67%
2016-02-11	0	0.375	0.350	0.385	0.335	0.375	2,900,000	1,031,540	0.3557	0.375	0.350	0.385	0.335	0.375	2,900,000	0.3557	0.00%
2016-02-05	0	0.375	0.365	0.375	0.365	0.380	200,000	74,860	0.3743	0.375	0.365	0.375	0.365	0.380	200,000	0.3743	1.35%
2016-02-04	0	0.370	0.365	0.375	0.350	0.370	2,632,000	952,360	0.3618	0.370	0.365	0.375	0.350	0.370	2,632,000	0.3618	5.71%
2016-02-03	0	0.350	0.345	0.350	0.330	0.355	688,000	235,360	0.3421	0.350	0.345	0.350	0.330	0.355	688,000	0.3421	0.00%
2016-02-02	0	0.350	0.345	0.350	0.330	0.360	1,120,100	390,053	0.3482	0.350	0.345	0.350	0.330	0.360	1,120,100	0.3482	0.00%
2016-02-01	0	0.350	0.340	0.355	0.345	0.385	1,624,000	583,420	0.3592	0.350	0.340	0.355	0.345	0.385	1,624,000	0.3592	-4.11%
2016-01-29	0	0.365	0.365	0.370	0.365	0.385	1,104,000	409,140	0.3706	0.365	0.365	0.370	0.365	0.385	1,104,000	0.3706	-2.67%
2016-01-28	0	0.375	0.370	0.375	0.370	0.395	2,144,000	821,040	0.3829	0.375	0.370	0.375	0.370	0.395	2,144,000	0.3829	-3.85%
2016-01-27	0	0.390	0.385	0.390	0.385	0.400	1,664,000	651,620	0.3916	0.390	0.385	0.390	0.385	0.400	1,664,000	0.3916	1.30%
2016-01-26	0	0.385	0.380	0.385	0.385	0.390	1,388,000	537,420	0.3872	0.385	0.380	0.385	0.385	0.390	1,388,000	0.3872	-1.28%
2016-01-25	0	0.390	0.385	0.390	0.385	0.400	2,930,000	1,149,030	0.3922	0.390	0.385	0.390	0.385	0.400	2,930,000	0.3922	-1.27%
2016-01-22	0	0.395	0.385	0.400	0.385	0.400	9,720,000	3,837,820	0.3948	0.395	0.385	0.400	0.385	0.400	9,720,000	0.3948	1.28%
2016-01-21	0	0.390	0.385	0.390	0.380	0.450	8,048,000	3,201,380	0.3978	0.390	0.385	0.390	0.380	0.450	8,048,000	0.3978	-13.33%
2016-01-20	0	0.450	0.445	0.450	0.445	0.485	2,104,000	951,080	0.4520	0.450	0.445	0.450	0.445	0.485	2,104,000	0.4520	-7.22%
2016-01-19	0	0.485	0.470	0.485	0.450	0.490	6,410,960	2,990,394	0.4665	0.485	0.470	0.485	0.450	0.490	6,410,960	0.4665	2.11%
2016-01-18	0	0.475	0.470	0.475	0.475	0.520	11,364,000	5,533,980	0.4870	0.475	0.470	0.475	0.475	0.520	11,364,000	0.4870	-8.65%
2016-01-15	0	0.520	0.510	0.520	0.510	0.530	1,664,000	863,520	0.5189	0.520	0.510	0.520	0.510	0.530	1,664,000	0.5189	0.00%
2016-01-14	0	0.520	0.520	0.530	0.520	0.530	576,000	303,680	0.5272	0.520	0.520	0.530	0.520	0.530	576,000	0.5272	-5.45%
2016-01-13	0	0.550	0.540	0.560	0.530	0.580	1,348,000	748,080	0.5550	0.550	0.540	0.560	0.530	0.580	1,348,000	0.5550	-3.51%
2016-01-12	0	0.570	0.570	0.580	0.570	0.590	1,660,000	959,040	0.5777	0.570	0.570	0.580	0.570	0.590	1,660,000	0.5777	0.00%
2016-01-11	0	0.570	0.560	0.580	0.550	0.580	2,356,000	1,306,680	0.5546	0.570	0.560	0.580	0.550	0.580	2,356,000	0.5546	-3.39%
2016-01-08	0	0.590	0.590	0.600	0.580	0.600	1,396,000	829,240	0.5940	0.590	0.590	0.600	0.580	0.600	1,396,000	0.5940	0.00%
2016-01-07	0	0.590	0.590	0.600	0.580	0.610	4,408,000	2,610,580	0.5922	0.590	0.590	0.600	0.580	0.610	4,408,000	0.5922	-6.35%
2016-01-06	0	0.630	0.630	0.640	0.600	0.650	6,644,000	4,172,520	0.6280	0.630	0.630	0.640	0.600	0.650	6,644,000	0.6280	-3.08%
2016-01-05	0	0.650	0.640	0.660	0.640	0.680	1,864,000	1,208,160	0.6482	0.650	0.640	0.660	0.640	0.680	1,864,000	0.6482	0.00%
2016-01-04	0	0.650	0.650	0.660	0.650	0.680	1,556,000	1,023,480	0.6578	0.650	0.650	0.660	0.650	0.680	1,556,000	0.6578	-4.41%
2015-12-31	0	0.680	0.680	0.690	0.670	0.680	148,000	99,440	0.6719	0.680	0.680	0.690	0.670	0.680	148,000	0.6719	0.00%
2015-12-30	0	0.680	0.670	0.680	0.670	0.690	1,708,000	1,158,800	0.6785	0.680	0.670	0.680	0.670	0.690	1,708,000	0.6785	-1.45%
2015-12-29	0	0.690	0.680	0.690	0.680	0.690	352,000	242,760	0.6897	0.690	0.680	0.690	0.680	0.690	352,000	0.6897	1.47%
2015-12-28	0	0.680	0.680	0.690	0.670	0.700	2,544,410	1,736,266	0.6824	0.680	0.680	0.690	0.670	0.700	2,544,410	0.6824	-1.45%
2015-12-24	0	0.690	0.690	0.700	0.690	0.720	2,048,000	1,425,680	0.6961	0.690	0.690	0.700	0.690	0.720	2,048,000	0.6961	-4.17%
2015-12-23	0	0.720	0.710	0.720	0.690	0.780	7,204,000	5,166,160	0.7171	0.720	0.710	0.720	0.690	0.780	7,204,000	0.7171	-4.00%
2015-12-22	0	0.750	0.750	0.760	0.740	0.770	2,164,000	1,633,840	0.7550	0.750	0.750	0.760	0.740	0.770	2,164,000	0.7550	-2.60%
2015-12-21	0	0.770	0.770	0.780	0.760	0.790	2,588,000	2,013,080	0.7779	0.770	0.770	0.780	0.760	0.790	2,588,000	0.7779	-1.28%
2015-12-18	0	0.780	0.770	0.780	0.710	0.820	19,340,000	15,112,200	0.7814	0.780	0.770	0.780	0.710	0.820	19,340,000	0.7814	8.33%
2015-12-17	0	0.720	0.710	0.730	0.690	0.730	2,085,525	1,481,661	0.7104	0.720	0.710	0.730	0.690	0.730	2,085,525	0.7104	2.86%
2015-12-16	0	0.700	0.690	0.710	0.680	0.710	1,889,215	1,303,881	0.6902	0.700	0.690	0.710	0.680	0.710	1,889,215	0.6902	1.45%
2015-12-15	0	0.690	0.690	0.700	0.670	0.710	968,000	670,600	0.6928	0.690	0.690	0.700	0.670	0.710	968,000	0.6928	-1.43%
2015-12-14	0	0.700	0.700	0.710	0.670	0.700	4,540,000	3,085,480	0.6796	0.700	0.700	0.710	0.670	0.700	4,540,000	0.6796	1.45%
2015-12-11	0	0.690	0.690	0.700	0.680	0.710	1,560,000	1,080,920	0.6929	0.690	0.690	0.700	0.680	0.710	1,560,000	0.6929	0.00%
2015-12-10	0	0.690	0.680	0.700	0.680	0.700	844,000	577,400	0.6841	0.690	0.680	0.700	0.680	0.700	844,000	0.6841	1.47%
2015-12-09	0	0.680	0.680	0.690	0.680	0.700	1,272,000	874,960	0.6879	0.680	0.680	0.690	0.680	0.700	1,272,000	0.6879	-2.86%
2015-12-08	0	0.700	0.700	0.710	0.680	0.750	3,900,000	2,751,840	0.7056	0.700	0.700	0.710	0.680	0.750	3,900,000	0.7056	2.94%
2015-12-07	0	0.680	0.680	0.690	0.670	0.700	840,305	570,715	0.6792	0.680	0.680	0.690	0.670	0.700	840,305	0.6792	0.00%
2015-12-04	0	0.680	0.670	0.680	0.660	0.690	2,344,000	1,574,160	0.6716	0.680	0.670	0.680	0.660	0.690	2,344,000	0.6716	3.03%
2015-12-03	0	0.660	0.660	0.670	0.660	0.680	764,000	511,920	0.6701	0.660	0.660	0.670	0.660	0.680	764,000	0.6701	-2.94%
2015-12-02	0	0.680	0.670	0.680	0.650	0.680	420,610	278,790	0.6628	0.680	0.670	0.680	0.650	0.680	420,610	0.6628	1.49%
2015-12-01	0	0.670	0.670	0.680	0.650	0.680	332,000	223,680	0.6737	0.670	0.670	0.680	0.650	0.680	332,000	0.6737	1.52%
2015-11-30	0	0.660	0.650	0.670	0.640	0.670	800,000	522,000	0.6525	0.660	0.650	0.670	0.640	0.670	800,000	0.6525	3.13%
2015-11-27	0	0.640	0.640	0.670	0.640	0.710	3,064,000	2,087,520	0.6813	0.640	0.640	0.670	0.640	0.710	3,064,000	0.6813	-11.11%
2015-11-26	0	0.720	0.700	0.720	0.690	0.720	1,499,155	1,053,642	0.7028	0.720	0.700	0.720	0.690	0.720	1,499,155	0.7028	0.00%
2015-11-25	0	0.720	0.710	0.720	0.690	0.730	1,668,000	1,193,240	0.7154	0.720	0.710	0.720	0.690	0.730	1,668,000	0.7154	0.00%
2015-11-24	0	0.720	0.710	0.720	0.690	0.750	4,840,000	3,448,920	0.7126	0.720	0.710	0.720	0.690	0.750	4,840,000	0.7126	4.35%
2015-11-23	0	0.690	0.690	0.700	0.680	0.700	1,584,000	1,095,040	0.6913	0.690	0.690	0.700	0.680	0.700	1,584,000	0.6913	2.99%
2015-11-20	0	0.670	0.670	0.690	0.660	0.690	2,140,000	1,449,420	0.6773	0.670	0.670	0.690	0.660	0.690	2,140,000	0.6773	-1.47%
2015-11-19	0	0.680	0.670	0.680	0.660	0.690	1,716,000	1,163,720	0.6782	0.680	0.670	0.680	0.660	0.690	1,716,000	0.6782	0.00%
2015-11-18	0	0.680	0.680	0.690	0.660	0.690	5,249,220	3,557,645	0.6777	0.680	0.680	0.690	0.660	0.690	5,249,220	0.6777	1.49%
2015-11-17	0	0.670	0.670	0.680	0.640	0.700	7,904,000	5,345,800	0.6763	0.670	0.670	0.680	0.640	0.700	7,904,000	0.6763	4.69%
2015-11-16	0	0.640	0.640	0.650	0.630	0.660	5,204,000	3,361,880	0.6460	0.640	0.640	0.650	0.630	0.660	5,204,000	0.6460	-3.03%
2015-11-13	0	0.660	0.660	0.670	0.660	0.700	6,372,000	4,300,880	0.6750	0.660	0.660	0.670	0.660	0.700	6,372,000	0.6750	-7.04%
2015-11-12	0	0.710	0.700	0.710	0.650	0.710	14,472,000	9,674,040	0.6685	0.710	0.700	0.710	0.650	0.710	14,472,000	0.6685	4.41%
2015-11-11	0	0.680	0.680	0.690	0.670	0.710	2,244,000	1,561,840	0.6960	0.680	0.680	0.690	0.670	0.710	2,244,000	0.6960	-4.23%
2015-11-10	0	0.710	0.700	0.710	0.700	0.710	1,384,000	972,560	0.7027	0.710	0.700	0.710	0.700	0.710	1,384,000	0.7027	0.00%
2015-11-09	0	0.710	0.710	0.720	0.700	0.720	1,580,205	1,126,661	0.7130	0.710	0.710	0.720	0.700	0.720	1,580,205	0.7130	-1.39%
2015-11-06	0	0.720	0.710	0.720	0.700	0.730	2,284,000	1,622,560	0.7104	0.720	0.710	0.720	0.700	0.730	2,284,000	0.7104	1.41%
2015-11-05	0	0.710	0.710	0.720	0.700	0.740	1,776,000	1,274,760	0.7178	0.710	0.710	0.720	0.700	0.740	1,776,000	0.7178	0.00%
2015-11-04	0	0.710	0.710	0.720	0.700	0.750	2,220,000	1,589,720	0.7161	0.710	0.710	0.720	0.700	0.750	2,220,000	0.7161	0.00%
2015-11-03	0	0.710	0.710	0.720	0.710	0.740	1,905,830	1,385,724	0.7271	0.710	0.710	0.720	0.710	0.740	1,905,830	0.7271	2.90%
2015-11-02	0	0.690	0.690	0.710	0.690	0.770	5,708,000	4,059,840	0.7113	0.690	0.690	0.710	0.690	0.770	5,708,000	0.7113	-9.21%
2015-10-30	0	0.760	0.740	0.760	0.750	0.800	2,544,000	1,948,500	0.7659	0.760	0.740	0.760	0.750	0.800	2,544,000	0.7659	-5.00%
2015-10-29	0	0.800	0.790	0.800	0.780	0.800	1,136,000	907,120	0.7985	0.800	0.790	0.800	0.780	0.800	1,136,000	0.7985	0.00%
2015-10-28	0	0.800	0.770	0.800	0.770	0.800	1,776,000	1,392,780	0.7842	0.800	0.770	0.800	0.770	0.800	1,776,000	0.7842	1.27%
2015-10-27	0	0.790	0.770	0.790	0.760	0.790	2,992,000	2,323,760	0.7767	0.790	0.770	0.790	0.760	0.790	2,992,000	0.7767	2.60%
2015-10-26	0	0.770	0.760	0.770	0.750	0.780	3,041,332	2,335,199	0.7678	0.770	0.760	0.770	0.750	0.780	3,041,332	0.7678	2.67%
2015-10-23	0	0.750	0.750	0.760	0.710	0.760	2,260,100	1,655,830	0.7326	0.750	0.750	0.760	0.710	0.760	2,260,100	0.7326	0.00%
2015-10-22	0	0.750	0.730	0.750	0.720	0.750	668,000	493,800	0.7392	0.750	0.730	0.750	0.720	0.750	668,000	0.7392	0.00%
2015-10-20	0	0.750	0.740	0.750	0.720	0.750	3,048,000	2,229,320	0.7314	0.750	0.740	0.750	0.720	0.750	3,048,000	0.7314	0.00%
2015-10-19	0	0.750	0.740	0.750	0.730	0.800	5,060,000	3,831,080	0.7571	0.750	0.740	0.750	0.730	0.800	5,060,000	0.7571	-2.60%
2015-10-16	0	0.770	0.760	0.800	0.760	0.810	3,384,000	2,666,720	0.7880	0.770	0.760	0.800	0.760	0.810	3,384,000	0.7880	-2.53%
2015-10-15	0	0.790	0.780	0.810	0.780	0.820	3,364,000	2,686,760	0.7987	0.790	0.780	0.810	0.780	0.820	3,364,000	0.7987	-2.47%
2015-10-14	0	0.810	0.790	0.810	0.750	0.820	3,648,000	2,874,760	0.7880	0.810	0.790	0.810	0.750	0.820	3,648,000	0.7880	1.25%
2015-10-13	0	0.800	0.800	0.810	0.720	0.830	6,732,000	5,292,440	0.7862	0.800	0.800	0.810	0.720	0.830	6,732,000	0.7862	9.59%
2015-10-12	0	0.730	0.720	0.730	0.710	0.750	4,182,800	3,026,892	0.7237	0.730	0.720	0.730	0.710	0.750	4,182,800	0.7237	-2.67%
2015-10-09	0	0.750	0.730	0.750	0.740	0.790	2,996,000	2,294,160	0.7657	0.750	0.730	0.750	0.740	0.790	2,996,000	0.7657	-2.60%
2015-10-08	0	0.770	0.750	0.770	0.760	0.780	1,128,000	869,120	0.7705	0.770	0.750	0.770	0.760	0.780	1,128,000	0.7705	0.00%
2015-10-07	0	0.770	0.750	0.770	0.740	0.770	2,144,000	1,618,200	0.7548	0.770	0.750	0.770	0.740	0.770	2,144,000	0.7548	0.00%
2015-10-06	0	0.770	0.750	0.770	0.750	0.780	1,924,000	1,457,760	0.7577	0.770	0.750	0.770	0.750	0.780	1,924,000	0.7577	-1.28%
2015-10-05	0	0.780	0.770	0.780	0.760	0.780	1,392,000	1,077,240	0.7739	0.780	0.770	0.780	0.760	0.780	1,392,000	0.7739	0.00%
2015-10-02	0	0.780	0.770	0.790	0.770	0.810	3,472,810	2,730,775	0.7863	0.780	0.770	0.790	0.770	0.810	3,472,810	0.7863	-3.70%
2015-09-30	0	0.810	0.790	0.810	0.790	0.840	2,860,000	2,292,760	0.8017	0.810	0.790	0.810	0.790	0.840	2,860,000	0.8017	-2.41%
2015-09-29	0	0.830	0.820	0.830	0.760	0.850	1,580,000	1,293,200	0.8185	0.830	0.820	0.830	0.760	0.850	1,580,000	0.8185	1.22%
2015-09-25	0	0.820	0.810	0.820	0.780	0.830	3,456,000	2,770,520	0.8017	0.820	0.810	0.820	0.780	0.830	3,456,000	0.8017	-2.38%
2015-09-24	0	0.840	0.830	0.840	0.830	0.850	464,000	386,360	0.8327	0.840	0.830	0.840	0.830	0.850	464,000	0.8327	-1.18%
2015-09-23	0	0.850	0.840	0.850	0.830	0.870	2,160,000	1,842,920	0.8532	0.850	0.840	0.850	0.830	0.870	2,160,000	0.8532	-1.16%
2015-09-22	0	0.860	0.850	0.870	0.830	0.870	2,264,000	1,906,880	0.8423	0.860	0.850	0.870	0.830	0.870	2,264,000	0.8423	-1.15%
2015-09-21	0	0.870	0.860	0.870	0.840	0.890	1,124,000	961,400	0.8553	0.870	0.860	0.870	0.840	0.890	1,124,000	0.8553	0.00%
2015-09-18	0	0.870	0.870	0.900	0.800	0.900	21,656,000	18,643,760	0.8609	0.870	0.870	0.900	0.800	0.900	21,656,000	0.8609	4.82%
2015-09-17	0	0.830	0.830	0.840	0.810	0.880	2,324,000	1,962,080	0.8443	0.830	0.830	0.840	0.810	0.880	2,324,000	0.8443	-2.35%
2015-09-16	0	0.850	0.850	0.860	0.800	0.870	2,220,000	1,854,680	0.8354	0.850	0.850	0.860	0.800	0.870	2,220,000	0.8354	2.41%
2015-09-15	0	0.830	0.800	0.830	0.800	0.830	1,168,025	941,219	0.8058	0.830	0.800	0.830	0.800	0.830	1,168,025	0.8058	0.00%
2015-09-14	0	0.830	0.800	0.830	0.780	0.870	1,936,000	1,617,960	0.8357	0.830	0.800	0.830	0.780	0.870	1,936,000	0.8357	0.00%
2015-09-11	0	0.830	0.810	0.830	0.800	0.840	1,277,010	1,058,267	0.8287	0.830	0.810	0.830	0.800	0.840	1,277,010	0.8287	1.22%
2015-09-10	0	0.820	0.810	0.830	0.810	0.870	2,877,200	2,374,696	0.8253	0.820	0.810	0.830	0.810	0.870	2,877,200	0.8253	-7.87%
2015-09-09	0	0.890	0.880	0.890	0.870	0.940	5,016,000	4,478,440	0.8928	0.890	0.880	0.890	0.870	0.940	5,016,000	0.8928	0.00%
2015-09-08	0	0.890	0.890	0.900	0.830	0.900	2,744,000	2,392,760	0.8720	0.890	0.890	0.900	0.830	0.900	2,744,000	0.8720	5.95%
2015-09-07	0	0.840	0.830	0.840	0.770	0.850	7,312,000	6,063,560	0.8293	0.840	0.830	0.840	0.770	0.850	7,312,000	0.8293	2.44%
2015-09-04	0	0.820	0.810	0.820	0.750	0.820	4,792,000	3,809,600	0.7950	0.820	0.810	0.820	0.750	0.820	4,792,000	0.7950	12.33%
2015-09-02	0	0.730	0.730	0.740	0.700	0.780	2,424,000	1,783,440	0.7357	0.730	0.730	0.740	0.700	0.780	2,424,000	0.7357	-5.19%
2015-09-01	0	0.770	0.760	0.780	0.760	0.810	720,000	557,000	0.7736	0.770	0.760	0.780	0.760	0.810	720,000	0.7736	-1.28%
2015-08-31	0	0.780	0.780	0.790	0.770	0.830	1,560,000	1,233,240	0.7905	0.780	0.780	0.790	0.770	0.830	1,560,000	0.7905	-6.02%
2015-08-28	0	0.830	0.830	0.860	0.830	0.900	4,104,000	3,591,000	0.8750	0.830	0.830	0.860	0.830	0.900	4,104,000	0.8750	-3.49%
2015-08-27	0	0.860	0.860	0.870	0.780	0.880	6,924,000	5,671,880	0.8192	0.860	0.860	0.870	0.780	0.880	6,924,000	0.8192	13.16%
2015-08-26	0	0.760	0.740	0.760	0.700	0.790	7,692,000	5,768,920	0.7500	0.760	0.740	0.760	0.700	0.790	7,692,000	0.7500	7.04%
2015-08-25	0	0.710	0.700	0.710	0.690	0.780	8,337,338	6,120,963	0.7342	0.710	0.700	0.710	0.690	0.780	8,337,338	0.7342	-8.97%
2015-08-24	0	0.780	0.780	0.800	0.750	0.950	8,770,000	7,381,360	0.8417	0.780	0.780	0.800	0.750	0.950	8,770,000	0.8417	-20.41%
2015-08-21	0	0.980	0.970	0.980	0.900	0.980	4,652,000	4,397,200	0.9452	0.980	0.970	0.980	0.900	0.980	4,652,000	0.9452	-2.00%
2015-08-20	0	1.000	0.980	1.000	0.970	1.010	1,344,000	1,337,440	0.9951	1.000	0.980	1.000	0.970	1.010	1,344,000	0.9951	-3.85%
2015-08-19	0	1.040	1.020	1.040	1.000	1.060	676,000	691,880	1.0235	1.040	1.020	1.040	1.000	1.060	676,000	1.0235	1.96%
2015-08-18	0	1.020	1.020	1.030	1.010	1.120	2,500,000	2,643,520	1.0574	1.020	1.020	1.030	1.010	1.120	2,500,000	1.0574	-0.97%
2015-08-17	0	1.030	1.020	1.030	1.000	1.070	1,708,000	1,766,200	1.0341	1.030	1.020	1.030	1.000	1.070	1,708,000	1.0341	-3.74%
2015-08-14	0	1.070	1.060	1.070	1.070	1.120	1,056,000	1,136,720	1.0764	1.070	1.060	1.070	1.070	1.120	1,056,000	1.0764	-2.73%
2015-08-13	0	1.100	1.080	1.100	1.060	1.120	2,420,000	2,624,720	1.0846	1.100	1.080	1.100	1.060	1.120	2,420,000	1.0846	-1.79%
2015-08-12	0	1.120	1.120	1.130	1.090	1.150	2,086,460	2,323,136	1.1134	1.120	1.120	1.130	1.090	1.150	2,086,460	1.1134	-2.61%
2015-08-11	0	1.150	1.130	1.150	1.110	1.180	4,220,000	4,892,000	1.1592	1.150	1.130	1.150	1.110	1.180	4,220,000	1.1592	0.00%
2015-08-10	0	1.150	1.150	1.160	1.080	1.160	3,704,000	4,225,840	1.1409	1.150	1.150	1.160	1.080	1.160	3,704,000	1.1409	1.77%
2015-08-07	0	1.130	1.130	1.140	1.070	1.140	1,800,410	2,020,126	1.1220	1.130	1.130	1.140	1.070	1.140	1,800,410	1.1220	2.73%
2015-08-06	0	1.100	1.100	1.110	1.100	1.140	2,756,000	3,069,360	1.1137	1.100	1.100	1.110	1.100	1.140	2,756,000	1.1137	-4.35%
2015-08-05	0	1.150	1.140	1.150	1.130	1.240	3,752,410	4,334,547	1.1551	1.150	1.140	1.150	1.130	1.240	3,752,410	1.1551	-0.86%
2015-08-04	0	1.160	1.160	1.180	1.150	1.200	4,682,205	5,457,971	1.1657	1.160	1.160	1.180	1.150	1.200	4,682,205	1.1657	-3.33%
2015-08-03	0	1.200	1.200	1.240	1.130	1.230	3,300,000	3,913,880	1.1860	1.200	1.200	1.240	1.130	1.230	3,300,000	1.1860	-4.00%
2015-07-31	0	1.250	1.230	1.250	1.120	1.300	2,190,000	2,693,320	1.2298	1.250	1.230	1.250	1.120	1.300	2,190,000	1.2298	1.63%
2015-07-30	0	1.230	1.220	1.230	1.200	1.310	4,781,000	5,975,890	1.2499	1.230	1.220	1.230	1.200	1.310	4,781,000	1.2499	-6.11%
2015-07-29	0	1.310	1.290	1.320	1.260	1.340	4,948,000	6,531,220	1.3200	1.310	1.290	1.320	1.260	1.340	4,948,000	1.3200	5.65%
2015-07-28	0	1.240	1.220	1.240	1.100	1.290	5,261,000	6,444,360	1.2249	1.240	1.220	1.240	1.100	1.290	5,261,000	1.2249	2.48%
2015-07-27	0	1.210	1.200	1.220	1.170	1.350	9,276,000	11,464,440	1.2359	1.210	1.200	1.220	1.170	1.350	9,276,000	1.2359	-11.68%
2015-07-24	0	1.370	1.360	1.370	1.360	1.440	6,843,000	9,482,110	1.3857	1.370	1.360	1.370	1.360	1.440	6,843,000	1.3857	-6.16%
2015-07-23	0	1.460	1.460	1.470	1.350	1.470	5,092,000	7,185,840	1.4112	1.460	1.460	1.470	1.350	1.470	5,092,000	1.4112	7.35%
2015-07-22	0	1.360	1.360	1.380	1.360	1.500	9,577,320	13,559,648	1.4158	1.360	1.360	1.380	1.360	1.500	9,577,320	1.4158	-9.33%
2015-07-21	0	1.500	1.460	1.500	1.450	1.520	5,626,745	8,378,712	1.4891	1.500	1.460	1.500	1.450	1.520	5,626,745	1.4891	1.35%
2015-07-20	0	1.480	1.480	1.500	1.360	1.530	17,756,000	26,444,320	1.4893	1.480	1.480	1.500	1.360	1.530	17,756,000	1.4893	8.82%
2015-07-17	0	1.360	1.360	1.380	1.290	1.390	11,784,000	15,682,640	1.3308	1.360	1.360	1.380	1.290	1.390	11,784,000	1.3308	7.09%
2015-07-16	0	1.270	1.270	1.280	1.180	1.350	8,788,000	11,281,840	1.2838	1.270	1.270	1.280	1.180	1.350	8,788,000	1.2838	4.10%
2015-07-15	0	1.220	1.220	1.230	1.220	1.300	5,460,000	6,755,760	1.2373	1.220	1.220	1.230	1.220	1.300	5,460,000	1.2373	-3.94%
2015-07-14	0	1.270	1.260	1.270	1.260	1.380	7,220,200	9,385,328	1.2999	1.270	1.260	1.270	1.260	1.380	7,220,200	1.2999	-3.79%
2015-07-13	0	1.320	1.300	1.320	1.200	1.400	9,758,000	12,794,560	1.3112	1.320	1.300	1.320	1.200	1.400	9,758,000	1.3112	1.54%
2015-07-10	0	1.300	1.300	1.310	1.130	1.530	29,784,915	40,344,564	1.3545	1.300	1.300	1.310	1.130	1.530	29,784,915	1.3545	14.04%
2015-07-09	0	1.140	1.120	1.150	0.590	1.400	48,361,230	48,126,847	0.9952	1.140	1.120	1.150	0.590	1.400	48,361,230	0.9952	93.22%
2015-07-08	0	0.590	0.580	0.590	0.500	0.820	33,313,100	22,073,392	0.6626	0.590	0.580	0.590	0.500	0.820	33,313,100	0.6626	-31.40%
2015-07-07	0	0.860	0.830	0.860	0.820	1.100	25,426,000	24,372,380	0.9586	0.860	0.830	0.860	0.820	1.100	25,426,000	0.9586	-21.10%
2015-07-06	0	1.090	1.070	1.080	0.890	1.670	40,726,000	46,721,040	1.1472	1.090	1.070	1.080	0.890	1.670	40,726,000	1.1472	-28.76%
2015-07-03	0	1.530	1.530	1.560	1.400	1.650	18,684,000	27,939,600	1.4954	1.530	1.530	1.560	1.400	1.650	18,684,000	1.4954	-8.93%
2015-07-02	0	1.680	1.680	1.690	1.560	1.870	25,873,000	45,020,600	1.7401	1.680	1.680	1.690	1.560	1.870	25,873,000	1.7401	6.33%
2015-06-30	0	1.580	1.580	1.600	1.380	1.670	35,181,000	54,152,800	1.5393	1.580	1.580	1.600	1.380	1.670	35,181,000	1.5393	10.49%
2015-06-29	0	1.430	1.440	1.450	1.300	1.730	27,572,000	40,173,840	1.4571	1.430	1.440	1.450	1.300	1.730	27,572,000	1.4571	-15.88%
2015-06-26	0	1.700	1.700	1.710	1.700	1.800	7,384,000	12,812,960	1.7352	1.700	1.700	1.710	1.700	1.800	7,384,000	1.7352	-7.61%
2015-06-25	0	1.840	1.840	1.850	1.700	1.850	15,398,575	27,224,774	1.7680	1.840	1.840	1.850	1.700	1.850	15,398,575	1.7680	-0.54%
2015-06-24	0	1.850	1.850	1.860	1.850	1.920	11,448,000	21,536,400	1.8812	1.850	1.850	1.860	1.850	1.920	11,448,000	1.8812	-3.14%
2015-06-23	0	1.910	1.900	1.910	1.880	2.010	16,045,025	30,765,397	1.9174	1.910	1.900	1.910	1.880	2.010	16,045,025	1.9174	-4.02%
2015-06-22	0	1.990	1.970	2.000	1.870	2.000	11,445,520	22,188,912	1.9387	1.990	1.970	2.000	1.870	2.000	11,445,520	1.9387	2.58%
2015-06-19	0	1.940	1.920	1.940	1.920	2.070	6,607,000	13,164,580	1.9925	1.940	1.920	1.940	1.920	2.070	6,607,000	1.9925	-4.43%
2015-06-18	0	2.030	2.000	2.030	1.980	2.130	10,061,725	20,527,265	2.0401	2.030	2.000	2.030	1.980	2.130	10,061,725	2.0401	-2.40%
2015-06-17	0	2.080	2.080	2.100	2.020	2.260	10,812,000	23,260,400	2.1514	2.080	2.080	2.100	2.020	2.260	10,812,000	2.1514	-3.26%
2015-06-16	0	2.150	2.140	2.180	2.100	2.310	14,748,000	32,643,080	2.2134	2.150	2.140	2.180	2.100	2.310	14,748,000	2.2134	1.42%
2015-06-15	0	2.120	2.120	2.140	2.000	2.150	7,936,000	16,742,200	2.1097	2.120	2.120	2.140	2.000	2.150	7,936,000	2.1097	3.92%
2015-06-12	0	2.040	2.040	2.080	1.990	2.150	8,264,000	17,281,160	2.0911	2.040	2.040	2.080	1.990	2.150	8,264,000	2.0911	3.03%
2015-06-11	0	1.980	1.980	1.990	1.930	2.020	6,328,000	12,524,920	1.9793	1.980	1.980	1.990	1.930	2.020	6,328,000	1.9793	1.02%
2015-06-10	0	1.960	1.960	1.990	1.860	2.080	13,676,000	27,208,880	1.9895	1.960	1.960	1.990	1.860	2.080	13,676,000	1.9895	-1.01%
2015-06-09	0	1.980	1.970	1.980	1.850	2.230	39,400,000	78,674,000	1.9968	1.980	1.970	1.980	1.850	2.230	39,400,000	1.9968	-11.21%
2015-06-08	0	2.230	2.200	2.210	2.040	2.330	27,563,765	60,367,868	2.1901	2.230	2.200	2.210	2.040	2.330	27,563,765	2.1901	-4.70%
2015-06-05	0	2.340	2.340	2.350	2.210	2.370	31,370,540	72,530,242	2.3120	2.340	2.340	2.350	2.210	2.370	31,370,540	2.3120	-1.27%
2015-06-04	0	2.370	2.380	2.390	2.080	2.420	80,662,312	183,137,260	2.2704	2.370	2.380	2.390	2.080	2.420	80,662,312	2.2704	15.05%
2015-06-03	0	2.060	2.060	2.080	1.910	2.100	38,216,000	76,607,600	2.0046	2.060	2.060	2.080	1.910	2.100	38,216,000	2.0046	8.42%
2015-06-02	0	1.900	1.900	1.910	1.800	1.910	21,475,545	40,134,890	1.8689	1.900	1.900	1.910	1.800	1.910	21,475,545	1.8689	5.56%
2015-06-01	0	1.800	1.800	1.810	1.700	1.830	17,772,000	31,801,280	1.7894	1.800	1.800	1.810	1.700	1.830	17,772,000	1.7894	4.05%
2015-05-29	0	1.730	1.730	1.740	1.730	1.810	12,505,025	22,121,622	1.7690	1.730	1.730	1.740	1.730	1.810	12,505,025	1.7690	-3.89%
2015-05-28	0	1.800	1.790	1.810	1.760	1.860	9,456,000	17,049,720	1.8031	1.800	1.790	1.810	1.760	1.860	9,456,000	1.8031	0.00%
2015-05-27	0	1.800	1.800	1.820	1.750	1.890	12,128,200	22,130,560	1.8247	1.800	1.800	1.820	1.750	1.890	12,128,200	1.8247	1.69%
2015-05-26	0	1.770	1.770	1.780	1.680	1.820	26,368,000	46,042,920	1.7462	1.770	1.770	1.780	1.680	1.820	26,368,000	1.7462	4.12%
2015-05-22	0	1.700	1.690	1.700	1.550	1.750	24,068,200	40,310,810	1.6749	1.700	1.690	1.700	1.550	1.750	24,068,200	1.6749	-1.73%
2015-05-21	0	1.730	1.730	1.740	1.620	1.900	26,585,855	46,942,863	1.7657	1.730	1.730	1.740	1.620	1.900	26,585,855	1.7657	-3.89%
2015-05-20	0	1.800	1.800	1.820	1.680	1.980	46,664,000	85,616,400	1.8347	1.800	1.800	1.820	1.680	1.980	46,664,000	1.8347	4.65%
2015-05-19	0	1.720	1.710	1.720	1.290	2.180	248,946,025	431,963,370	1.7352	1.720	1.710	1.720	1.290	2.180	248,946,025	1.7352	-11.79%
2015-05-18	0	1.950	1.930	1.950	1.700	1.950	77,082,000	140,825,360	1.8270	1.950	1.930	1.950	1.700	1.950	77,082,000	1.8270	15.38%
2015-05-15	0	1.690	1.680	1.690	1.530	1.740	54,170,700	89,787,304	1.6575	1.690	1.680	1.690	1.530	1.740	54,170,700	1.6575	10.46%
2015-05-14	0	1.530	1.530	1.540	1.400	1.570	49,341,100	74,613,409	1.5122	1.530	1.530	1.540	1.400	1.570	49,341,100	1.5122	5.52%
2015-05-13	0	1.450	1.440	1.450	1.370	1.470	33,893,197	48,351,607	1.4266	1.450	1.440	1.450	1.370	1.470	33,893,197	1.4266	1.40%
2015-05-12	0	1.430	1.420	1.430	1.290	1.480	45,882,000	65,125,520	1.4194	1.430	1.420	1.430	1.290	1.480	45,882,000	1.4194	10.85%
2015-05-11	0	1.290	1.290	1.300	1.280	1.340	13,853,525	18,095,232	1.3062	1.290	1.290	1.300	1.280	1.340	13,853,525	1.3062	-0.77%
2015-05-08	0	1.300	1.290	1.300	1.250	1.350	27,934,740	36,285,682	1.2989	1.300	1.290	1.300	1.250	1.350	27,934,740	1.2989	5.69%
2015-05-07	0	1.230	1.220	1.230	1.190	1.390	21,180,462	27,655,693	1.3057	1.230	1.220	1.230	1.190	1.390	21,180,462	1.3057	-8.89%
2015-05-06	0	1.350	1.360	1.370	1.130	1.360	33,718,000	43,237,280	1.2823	1.350	1.360	1.370	1.130	1.360	33,718,000	1.2823	16.38%
2015-05-05	0	1.160	1.160	1.170	1.100	1.250	34,702,000	39,616,200	1.1416	1.160	1.160	1.170	1.100	1.250	34,702,000	1.1416	-7.20%
2015-05-04	0	1.250	1.250	1.260	1.190	1.330	42,557,440	53,641,489	1.2604	1.250	1.250	1.260	1.190	1.330	42,557,440	1.2604	-6.72%
2015-04-30	0	1.340	1.340	1.350	1.210	1.430	83,552,380	112,279,959	1.3438	1.340	1.340	1.350	1.210	1.430	83,552,380	1.3438	6.35%
2015-04-29	0	1.260	1.270	1.280	0.900	1.280	114,773,405	122,233,807	1.0650	1.260	1.270	1.280	0.900	1.280	114,773,405	1.0650	43.18%
2015-04-28	0	0.880	0.880	0.890	0.800	0.900	39,920,610	33,730,515	0.8449	0.880	0.880	0.890	0.800	0.900	39,920,610	0.8449	10.00%
2015-04-27	0	0.800	0.800	0.810	0.750	0.840	37,074,440	29,169,741	0.7868	0.800	0.800	0.810	0.750	0.840	37,074,440	0.7868	3.90%
2015-04-24	0	0.770	0.770	0.780	0.750	0.830	20,710,280	16,445,151	0.7941	0.770	0.770	0.780	0.750	0.830	20,710,280	0.7941	-2.53%
2015-04-23	0	0.790	0.780	0.790	0.690	0.820	47,534,880	37,237,116	0.7834	0.790	0.780	0.790	0.690	0.820	47,534,880	0.7834	14.49%
2015-04-22	0	0.690	0.690	0.700	0.660	0.720	28,452,000	19,531,040	0.6865	0.690	0.690	0.700	0.660	0.720	28,452,000	0.6865	-6.76%
2015-04-21	0	0.740	0.730	0.740	0.710	0.820	16,876,610	12,508,719	0.7412	0.740	0.730	0.740	0.710	0.820	16,876,610	0.7412	-5.13%
2015-04-20	0	0.780	0.780	0.790	0.740	1.060	135,210,450	115,199,557	0.8520	0.780	0.780	0.790	0.740	1.060	135,210,450	0.8520	5.41%
2015-04-17	1	-	-	-	-	-	0	0	-	0.740	-	-	-	-	0	-	0.00%
2015-04-16	1	-	-	-	-	-	0	0	-	0.740	-	-	-	-	0	-	0.00%
2015-04-15	1	-	-	-	-	-	0	0	-	0.740	-	-	-	-	0	-	0.00%
2015-04-14	1	-	-	-	-	-	0	0	-	0.740	-	-	-	-	0	-	0.00%
2015-04-13	1	-	-	-	-	-	0	0	-	0.740	-	-	-	-	0	-	0.00%
2015-04-10	1	-	-	-	-	-	0	0	-	0.740	-	-	-	-	0	-	0.00%
2015-04-09	1	-	-	-	-	-	0	0	-	0.740	-	-	-	-	0	-	0.00%
2015-04-08	1	-	-	-	-	-	0	0	-	0.740	-	-	-	-	0	-	0.00%
2015-04-02	1	-	-	-	-	-	0	0	-	0.740	-	-	-	-	0	-	0.00%
2015-04-01	1	-	-	-	-	-	0	0	-	0.740	-	-	-	-	0	-	0.00%
2015-03-31	1	-	-	-	-	-	0	0	-	0.740	-	-	-	-	0	-	0.00%
2015-03-30	1	-	-	-	-	-	0	0	-	0.740	-	-	-	-	0	-	0.00%
2015-03-27	0	0.740	0.740	0.750	0.700	0.850	42,700,000	33,313,520	0.7802	0.740	0.740	0.750	0.700	0.850	42,700,000	0.7802	-5.13%
2015-03-26	0	0.780	0.770	0.780	0.580	0.850	94,057,525	71,064,404	0.7555	0.780	0.770	0.780	0.580	0.850	94,057,525	0.7555	32.20%
2015-03-25	0	0.590	0.580	0.590	0.530	0.600	25,546,000	14,441,460	0.5653	0.590	0.580	0.590	0.530	0.600	25,546,000	0.5653	9.26%
2015-03-24	0	0.540	0.530	0.540	0.530	0.540	7,376,000	3,970,400	0.5383	0.540	0.530	0.540	0.530	0.540	7,376,000	0.5383	0.00%
2015-03-23	0	0.540	0.520	0.540	0.510	0.540	12,740,000	6,723,520	0.5277	0.540	0.520	0.540	0.510	0.540	12,740,000	0.5277	3.85%
2015-03-20	0	0.520	0.510	0.520	0.495	0.530	9,472,000	4,863,540	0.5135	0.520	0.510	0.520	0.495	0.530	9,472,000	0.5135	5.05%
2015-03-19	0	0.495	0.490	0.500	0.490	0.500	5,588,275	2,769,432	0.4956	0.495	0.490	0.500	0.490	0.500	5,588,275	0.4956	0.00%
2015-03-18	0	0.495	0.495	0.500	0.495	0.520	8,184,000	4,102,320	0.5013	0.495	0.495	0.500	0.495	0.520	8,184,000	0.5013	-1.00%
2015-03-17	0	0.500	0.495	0.510	0.495	0.500	380,000	189,660	0.4991	0.500	0.495	0.510	0.495	0.500	380,000	0.4991	2.04%
2015-03-16	0	0.490	0.490	0.495	0.490	0.500	1,240,000	612,820	0.4942	0.490	0.490	0.495	0.490	0.500	1,240,000	0.4942	-2.00%
2015-03-13	0	0.500	0.495	0.500	0.495	0.500	345,220	172,285	0.4991	0.500	0.495	0.500	0.495	0.500	345,220	0.4991	1.01%
2015-03-12	0	0.495	0.490	0.495	0.495	0.500	808,000	401,540	0.4970	0.495	0.490	0.495	0.495	0.500	808,000	0.4970	0.00%
2015-03-11	0	0.495	0.495	0.500	0.495	0.500	3,323,455	1,661,035	0.4998	0.495	0.495	0.500	0.495	0.500	3,323,455	0.4998	-2.94%
2015-03-10	0	0.510	0.500	0.510	0.500	0.510	1,405,115	714,059	0.5082	0.510	0.500	0.510	0.500	0.510	1,405,115	0.5082	0.00%
2015-03-09	0	0.510	0.500	0.510	0.500	0.510	3,772,000	1,888,960	0.5008	0.510	0.500	0.510	0.500	0.510	3,772,000	0.5008	2.00%
2015-03-06	0	0.500	0.495	0.510	0.500	0.500	1,564,000	782,000	0.5000	0.500	0.495	0.510	0.500	0.500	1,564,000	0.5000	0.00%
2015-03-05	0	0.500	0.495	0.500	0.495	0.510	5,416,000	2,719,800	0.5022	0.500	0.495	0.500	0.495	0.510	5,416,000	0.5022	-1.96%
2015-03-04	0	0.510	0.500	0.510	0.490	0.520	4,332,000	2,200,780	0.5080	0.510	0.500	0.510	0.490	0.520	4,332,000	0.5080	2.00%
2015-03-03	0	0.500	0.500	0.510	0.490	0.530	6,364,000	3,172,400	0.4985	0.500	0.500	0.510	0.490	0.530	6,364,000	0.4985	2.04%
2015-03-02	0	0.490	0.485	0.495	0.475	0.495	3,580,000	1,733,420	0.4842	0.490	0.485	0.495	0.475	0.495	3,580,000	0.4842	1.03%
2015-02-27	0	0.485	0.480	0.485	0.475	0.500	496,000	243,100	0.4901	0.485	0.480	0.485	0.475	0.500	496,000	0.4901	3.19%
2015-02-26	0	0.470	0.470	0.480	0.470	0.480	204,000	97,280	0.4769	0.470	0.470	0.480	0.470	0.480	204,000	0.4769	-2.08%
2015-02-25	0	0.480	0.475	0.480	0.480	0.480	128,000	61,440	0.4800	0.480	0.475	0.480	0.480	0.480	128,000	0.4800	0.00%
2015-02-24	0	0.480	0.475	0.485	0.480	0.485	524,200	251,730	0.4802	0.480	0.475	0.485	0.480	0.485	524,200	0.4802	0.00%
2015-02-23	0	0.480	0.475	0.485	0.475	0.480	840,000	402,900	0.4796	0.480	0.475	0.485	0.475	0.480	840,000	0.4796	-1.03%
2015-02-18	0	0.485	0.480	0.485	0.485	0.485	100,000	48,500	0.4850	0.485	0.480	0.485	0.485	0.485	100,000	0.4850	0.00%
2015-02-17	0	0.485	0.485	0.490	0.485	0.495	520,000	255,000	0.4904	0.485	0.485	0.490	0.485	0.495	520,000	0.4904	-2.02%
2015-02-16	0	0.495	0.490	0.495	0.475	0.500	2,704,000	1,345,800	0.4977	0.495	0.490	0.495	0.475	0.500	2,704,000	0.4977	6.45%
2015-02-13	0	0.465	0.465	0.475	0.465	0.475	260,000	121,520	0.4674	0.465	0.465	0.475	0.465	0.475	260,000	0.4674	-1.06%
2015-02-12	0	0.470	0.465	0.470	0.450	0.480	1,332,000	624,880	0.4691	0.470	0.465	0.470	0.450	0.480	1,332,000	0.4691	-2.08%
2015-02-11	0	0.480	0.475	0.485	0.480	0.485	1,200,000	581,000	0.4842	0.480	0.475	0.485	0.480	0.485	1,200,000	0.4842	-1.03%
2015-02-10	0	0.485	0.485	0.490	0.475	0.485	2,608,000	1,252,580	0.4803	0.485	0.485	0.490	0.475	0.485	2,608,000	0.4803	0.00%
2015-02-09	0	0.485	0.480	0.485	0.470	0.490	1,152,000	563,300	0.4890	0.485	0.480	0.485	0.470	0.490	1,152,000	0.4890	1.04%
2015-02-06	0	0.480	0.470	0.480	0.470	0.490	6,340,000	3,019,660	0.4763	0.480	0.470	0.480	0.470	0.490	6,340,000	0.4763	0.00%
2015-02-05	0	0.480	0.480	0.485	0.480	0.495	1,924,000	934,840	0.4859	0.480	0.480	0.485	0.480	0.495	1,924,000	0.4859	-4.00%
2015-02-04	0	0.500	0.495	0.500	0.480	0.500	3,104,000	1,532,580	0.4937	0.500	0.495	0.500	0.480	0.500	3,104,000	0.4937	2.04%
2015-02-03	0	0.490	0.490	0.500	0.485	0.495	1,000,000	490,000	0.4900	0.490	0.490	0.500	0.485	0.495	1,000,000	0.4900	0.00%
2015-02-02	0	0.490	0.480	0.500	0.480	0.500	1,328,000	646,020	0.4865	0.490	0.480	0.500	0.480	0.500	1,328,000	0.4865	0.00%
2015-01-30	0	0.490	0.485	0.495	0.480	0.490	1,216,000	591,280	0.4863	0.490	0.485	0.495	0.480	0.490	1,216,000	0.4863	0.00%
2015-01-29	0	0.490	0.485	0.495	0.485	0.490	292,000	142,380	0.4876	0.490	0.485	0.495	0.485	0.490	292,000	0.4876	0.00%
2015-01-28	0	0.490	0.485	0.490	0.475	0.510	2,805,225	1,370,741	0.4886	0.490	0.485	0.490	0.475	0.510	2,805,225	0.4886	-3.92%
2015-01-27	0	0.510	0.500	0.510	0.480	0.510	1,228,000	607,620	0.4948	0.510	0.500	0.510	0.480	0.510	1,228,000	0.4948	0.00%
2015-01-26	0	0.510	0.490	0.510	0.510	0.510	100,000	51,000	0.5100	0.510	0.490	0.510	0.510	0.510	100,000	0.5100	4.08%
2015-01-23	0	0.490	0.490	0.500	0.490	0.510	128,000	63,620	0.4970	0.490	0.490	0.500	0.490	0.510	128,000	0.4970	-3.92%
2015-01-22	0	0.510	0.495	0.510	0.480	0.510	3,528,000	1,782,280	0.5052	0.510	0.495	0.510	0.480	0.510	3,528,000	0.5052	4.08%
2015-01-21	0	0.490	0.490	0.510	0.485	0.500	1,284,000	629,940	0.4906	0.490	0.490	0.510	0.485	0.500	1,284,000	0.4906	0.00%
2015-01-20	0	0.490	0.485	0.495	0.475	0.490	2,660,305	1,291,940	0.4856	0.490	0.485	0.495	0.475	0.490	2,660,305	0.4856	0.00%
2015-01-19	0	0.490	0.480	0.495	0.470	0.500	12,383,206	6,061,288	0.4895	0.490	0.480	0.495	0.470	0.500	12,383,206	0.4895	1.03%
2015-01-16	0	0.485	0.485	0.495	0.485	0.500	3,076,000	1,519,600	0.4940	0.485	0.485	0.495	0.485	0.500	3,076,000	0.4940	-4.90%
2015-01-15	0	0.510	0.495	0.510	0.500	0.510	1,656,000	835,400	0.5045	0.510	0.495	0.510	0.500	0.510	1,656,000	0.5045	2.00%
2015-01-14	0	0.500	0.495	0.500	0.490	0.510	6,536,305	3,227,120	0.4937	0.500	0.495	0.500	0.490	0.510	6,536,305	0.4937	1.01%
2015-01-13	0	0.495	0.495	0.500	0.490	0.500	2,184,000	1,086,340	0.4974	0.495	0.495	0.500	0.490	0.500	2,184,000	0.4974	-1.00%
2015-01-12	0	0.500	0.495	0.510	0.495	0.510	720,000	360,080	0.5001	0.500	0.495	0.510	0.495	0.510	720,000	0.5001	0.00%
2015-01-09	0	0.500	0.500	0.520	0.495	0.520	7,628,000	3,870,320	0.5074	0.500	0.500	0.520	0.495	0.520	7,628,000	0.5074	-3.85%
2015-01-08	0	0.520	0.510	0.520	0.510	0.530	2,800,000	1,455,440	0.5198	0.520	0.510	0.520	0.510	0.530	2,800,000	0.5198	-1.89%
2015-01-07	0	0.530	0.510	0.530	0.520	0.530	2,620,000	1,362,600	0.5201	0.530	0.510	0.530	0.520	0.530	2,620,000	0.5201	1.92%
2015-01-06	0	0.520	0.520	0.530	0.520	0.540	800,000	428,440	0.5356	0.520	0.520	0.530	0.520	0.540	800,000	0.5356	-3.70%
2015-01-05	0	0.540	0.540	0.550	0.540	0.560	3,400,000	1,842,840	0.5420	0.540	0.540	0.550	0.540	0.560	3,400,000	0.5420	0.00%
2015-01-02	0	0.540	0.530	0.540	0.540	0.560	1,012,000	553,520	0.5470	0.540	0.530	0.540	0.540	0.560	1,012,000	0.5470	-1.82%
2014-12-31	0	0.550	0.550	0.560	0.540	0.550	360,000	197,760	0.5493	0.550	0.550	0.560	0.540	0.550	360,000	0.5493	1.85%
2014-12-30	0	0.540	0.540	0.550	0.540	0.550	648,400	355,608	0.5484	0.540	0.540	0.550	0.540	0.550	648,400	0.5484	-1.82%
2014-12-29	0	0.550	0.550	0.560	0.520	0.560	2,936,915	1,590,088	0.5414	0.550	0.550	0.560	0.520	0.560	2,936,915	0.5414	0.00%
2014-12-24	0	0.550	0.550	0.560	0.520	0.560	1,172,000	642,000	0.5478	0.550	0.550	0.560	0.520	0.560	1,172,000	0.5478	3.77%
2014-12-23	0	0.530	0.540	0.550	0.530	0.540	2,184,000	1,171,240	0.5363	0.530	0.540	0.550	0.530	0.540	2,184,000	0.5363	-1.85%
2014-12-22	0	0.540	0.540	0.550	0.540	0.550	2,076,000	1,122,760	0.5408	0.540	0.540	0.550	0.540	0.550	2,076,000	0.5408	0.00%
2014-12-19	0	0.540	0.540	0.550	0.520	0.550	2,072,000	1,116,160	0.5387	0.540	0.540	0.550	0.520	0.550	2,072,000	0.5387	3.85%
2014-12-18	0	0.520	0.520	0.540	0.520	0.550	7,629,220	4,029,170	0.5281	0.520	0.520	0.540	0.520	0.550	7,629,220	0.5281	-3.70%
2014-12-17	0	0.540	0.530	0.540	0.500	0.570	9,670,915	5,311,437	0.5492	0.540	0.530	0.540	0.500	0.570	9,670,915	0.5492	1.89%
2014-12-16	0	0.530	0.530	0.540	0.520	0.550	4,204,000	2,234,520	0.5315	0.530	0.530	0.540	0.520	0.550	4,204,000	0.5315	-3.64%
2014-12-15	0	0.550	0.550	0.560	0.500	0.560	11,580,400	6,134,714	0.5297	0.550	0.550	0.560	0.500	0.560	11,580,400	0.5297	10.00%
2014-12-12	0	0.500	0.495	0.500	0.500	0.510	676,000	340,160	0.5032	0.500	0.495	0.500	0.500	0.510	676,000	0.5032	0.00%
2014-12-11	0	0.500	0.490	0.510	0.490	0.510	2,172,000	1,086,580	0.5003	0.500	0.490	0.510	0.490	0.510	2,172,000	0.5003	-1.96%
2014-12-10	0	0.510	0.500	0.510	0.490	0.510	2,124,000	1,058,560	0.4984	0.510	0.500	0.510	0.490	0.510	2,124,000	0.4984	4.08%
2014-12-09	0	0.490	0.490	0.500	0.490	0.500	2,676,000	1,327,060	0.4959	0.490	0.490	0.500	0.490	0.500	2,676,000	0.4959	-2.00%
2014-12-08	0	0.500	0.500	0.510	0.490	0.500	5,064,000	2,529,360	0.4995	0.500	0.500	0.510	0.490	0.500	5,064,000	0.4995	3.09%
2014-12-05	0	0.485	0.480	0.490	0.470	0.495	1,308,305	628,480	0.4804	0.485	0.480	0.490	0.470	0.495	1,308,305	0.4804	1.04%
2014-12-04	0	0.480	0.485	0.490	0.475	0.500	1,220,610	599,860	0.4914	0.480	0.485	0.490	0.475	0.500	1,220,610	0.4914	1.05%
2014-12-03	0	0.475	0.475	0.480	0.470	0.500	4,028,000	1,945,040	0.4829	0.475	0.475	0.480	0.470	0.500	4,028,000	0.4829	-5.00%
2014-12-02	0	0.500	0.500	0.510	0.500	0.510	2,144,000	1,075,400	0.5016	0.500	0.500	0.510	0.500	0.510	2,144,000	0.5016	0.00%
2014-12-01	0	0.500	0.500	0.510	0.500	0.510	984,000	493,200	0.5012	0.500	0.500	0.510	0.500	0.510	984,000	0.5012	0.00%
2014-11-28	0	0.500	0.495	0.500	0.485	0.500	3,968,200	1,945,036	0.4902	0.500	0.495	0.500	0.485	0.500	3,968,200	0.4902	-1.96%
2014-11-27	0	0.510	0.500	0.510	0.500	0.530	1,604,000	826,600	0.5153	0.510	0.500	0.510	0.500	0.530	1,604,000	0.5153	-3.77%
2014-11-26	0	0.530	0.530	0.540	0.510	0.540	2,156,000	1,130,760	0.5245	0.530	0.530	0.540	0.510	0.540	2,156,000	0.5245	0.00%
2014-11-25	0	0.530	0.520	0.530	0.500	0.550	7,052,000	3,684,160	0.5224	0.530	0.520	0.530	0.500	0.550	7,052,000	0.5224	6.00%
2014-11-24	0	0.500	0.500	0.510	0.470	0.510	8,528,000	4,230,480	0.4961	0.500	0.500	0.510	0.470	0.510	8,528,000	0.4961	7.53%
2014-11-21	0	0.465	0.460	0.475	0.460	0.480	632,000	296,080	0.4685	0.465	0.460	0.475	0.460	0.480	632,000	0.4685	-1.06%
2014-11-20	0	0.470	0.470	0.480	0.470	0.510	4,456,000	2,162,700	0.4853	0.470	0.470	0.480	0.470	0.510	4,456,000	0.4853	2.17%
2014-11-19	0	0.460	0.460	0.475	0.460	0.480	1,569,690	740,703	0.4719	0.460	0.460	0.475	0.460	0.480	1,569,690	0.4719	0.00%
2014-11-18	0	0.460	0.455	0.475	0.450	0.470	6,500,000	3,010,180	0.4631	0.460	0.455	0.475	0.450	0.470	6,500,000	0.4631	0.00%
2014-11-17	0	0.460	0.450	0.460	0.455	0.460	904,000	415,800	0.4600	0.460	0.450	0.460	0.455	0.460	904,000	0.4600	0.00%
2014-11-14	0	0.460	0.455	0.460	0.445	0.460	2,948,000	1,327,960	0.4505	0.460	0.455	0.460	0.445	0.460	2,948,000	0.4505	-1.08%
2014-11-13	0	0.465	0.465	0.470	0.450	0.465	2,652,915	1,214,062	0.4576	0.465	0.465	0.470	0.450	0.465	2,652,915	0.4576	-1.06%
2014-11-12	0	0.470	0.470	0.480	0.470	0.480	1,064,000	500,480	0.4704	0.470	0.470	0.480	0.470	0.480	1,064,000	0.4704	0.00%
2014-11-11	0	0.470	0.470	0.480	0.470	0.485	1,672,445	798,958	0.4777	0.470	0.470	0.480	0.470	0.485	1,672,445	0.4777	-2.08%
2014-11-10	0	0.480	0.465	0.480	0.460	0.485	1,304,000	619,540	0.4751	0.480	0.465	0.480	0.460	0.485	1,304,000	0.4751	3.23%
2014-11-07	0	0.465	0.465	0.470	0.455	0.480	1,268,500	595,180	0.4692	0.465	0.465	0.470	0.455	0.480	1,268,500	0.4692	0.00%
2014-11-06	0	0.465	0.460	0.470	0.450	0.475	1,629,320	748,440	0.4594	0.465	0.460	0.470	0.450	0.475	1,629,320	0.4594	2.20%
2014-11-05	0	0.455	0.455	0.465	0.440	0.485	5,736,000	2,608,240	0.4547	0.455	0.455	0.465	0.440	0.485	5,736,000	0.4547	0.00%
2014-11-04	0	0.455	0.435	0.455	0.440	0.485	13,996,000	6,390,380	0.4566	0.455	0.435	0.455	0.440	0.485	13,996,000	0.4566	-6.19%
2014-11-03	0	0.485	0.480	0.485	0.475	0.485	2,800,000	1,344,040	0.4800	0.485	0.480	0.485	0.475	0.485	2,800,000	0.4800	1.04%
2014-10-31	0	0.480	0.480	0.490	0.475	0.490	874,000	419,060	0.4795	0.480	0.480	0.490	0.475	0.490	874,000	0.4795	-1.03%
2014-10-30	0	0.485	0.480	0.485	0.480	0.490	164,000	79,860	0.4870	0.485	0.480	0.485	0.480	0.490	164,000	0.4870	-1.02%
2014-10-29	0	0.490	0.490	0.495	0.485	0.490	792,000	387,480	0.4892	0.490	0.490	0.495	0.485	0.490	792,000	0.4892	4.26%
2014-10-28	0	0.470	0.470	0.485	0.470	0.495	3,220,000	1,565,660	0.4862	0.470	0.470	0.485	0.470	0.495	3,220,000	0.4862	-4.08%
2014-10-27	0	0.490	0.490	0.500	0.480	0.490	72,000	34,620	0.4808	0.490	0.490	0.500	0.480	0.490	72,000	0.4808	0.00%
2014-10-24	0	0.490	0.490	0.500	0.465	0.520	284,000	139,400	0.4908	0.490	0.490	0.500	0.465	0.520	284,000	0.4908	-1.01%
2014-10-23	0	0.495	0.490	0.510	0.495	0.520	184,000	91,820	0.4990	0.495	0.490	0.510	0.495	0.520	184,000	0.4990	-4.81%
2014-10-22	0	0.520	0.500	0.520	0.520	0.520	300,000	156,000	0.5200	0.520	0.500	0.520	0.520	0.520	300,000	0.5200	4.00%
2014-10-21	0	0.500	0.500	0.510	0.490	0.500	933,550	461,107	0.4939	0.500	0.500	0.510	0.490	0.500	933,550	0.4939	0.00%
2014-10-20	0	0.500	0.500	0.510	0.500	0.510	460,000	230,040	0.5001	0.500	0.500	0.510	0.500	0.510	460,000	0.5001	0.00%
2014-10-17	0	0.500	0.500	0.510	0.495	0.530	1,706,000	853,200	0.5001	0.500	0.500	0.510	0.495	0.530	1,706,000	0.5001	-3.85%
2014-10-16	0	0.520	0.510	0.530	0.510	0.520	228,000	117,080	0.5135	0.520	0.510	0.530	0.510	0.520	228,000	0.5135	1.96%
2014-10-15	0	0.510	0.510	0.520	0.500	0.530	5,344,000	2,732,240	0.5113	0.510	0.510	0.520	0.500	0.530	5,344,000	0.5113	2.00%
2014-10-14	0	0.500	0.485	0.500	0.490	0.500	1,965,300	966,024	0.4915	0.500	0.485	0.500	0.490	0.500	1,965,300	0.4915	0.00%
2014-10-13	0	0.500	0.490	0.500	0.490	0.500	845,550	417,559	0.4938	0.500	0.490	0.500	0.490	0.500	845,550	0.4938	0.00%
2014-10-10	0	0.500	0.500	0.510	0.490	0.510	1,321,220	670,865	0.5078	0.500	0.500	0.510	0.490	0.510	1,321,220	0.5078	2.04%
2014-10-09	0	0.490	0.495	0.500	0.485	0.520	5,435,300	2,731,611	0.5026	0.490	0.495	0.500	0.485	0.520	5,435,300	0.5026	-3.92%
2014-10-08	0	0.510	0.510	0.520	0.500	0.510	1,068,000	543,040	0.5085	0.510	0.510	0.520	0.500	0.510	1,068,000	0.5085	2.00%
2014-10-07	0	0.500	0.500	0.510	0.500	0.500	976,000	488,000	0.5000	0.500	0.500	0.510	0.500	0.500	976,000	0.5000	0.00%
2014-10-06	0	0.500	0.500	0.510	0.500	0.530	6,984,000	3,591,840	0.5143	0.500	0.500	0.510	0.500	0.530	6,984,000	0.5143	-5.66%
2014-10-03	0	0.530	0.530	0.540	0.490	0.530	3,758,465	1,939,743	0.5161	0.530	0.530	0.540	0.490	0.530	3,758,465	0.5161	3.92%
2014-09-30	0	0.510	0.510	0.520	0.510	0.530	2,212,000	1,146,240	0.5182	0.510	0.510	0.520	0.510	0.530	2,212,000	0.5182	-3.77%
2014-09-29	0	0.530	0.520	0.530	0.510	0.530	4,052,000	2,109,200	0.5205	0.530	0.520	0.530	0.510	0.530	4,052,000	0.5205	0.00%
2014-09-26	0	0.530	0.510	0.540	0.485	0.540	3,488,000	1,791,720	0.5137	0.530	0.510	0.540	0.485	0.540	3,488,000	0.5137	8.16%
2014-09-25	0	0.490	0.485	0.490	0.480	0.520	8,088,000	3,986,180	0.4929	0.490	0.485	0.490	0.480	0.520	8,088,000	0.4929	-5.77%
2014-09-24	0	0.520	0.520	0.530	0.500	0.540	3,546,000	1,854,660	0.5230	0.520	0.520	0.530	0.500	0.540	3,546,000	0.5230	1.96%
2014-09-23	0	0.510	0.510	0.520	0.500	0.510	1,088,000	551,680	0.5071	0.510	0.510	0.520	0.500	0.510	1,088,000	0.5071	2.00%
2014-09-22	0	0.500	0.490	0.500	0.490	0.500	1,478,460	732,148	0.4952	0.500	0.490	0.500	0.490	0.500	1,478,460	0.4952	2.04%
2014-09-19	0	0.490	0.490	0.495	0.485	0.520	7,582,400	3,747,812	0.4943	0.490	0.490	0.495	0.485	0.520	7,582,400	0.4943	-3.92%
2014-09-18	0	0.510	0.500	0.510	0.490	0.560	14,320,915	7,308,708	0.5104	0.510	0.500	0.510	0.490	0.560	14,320,915	0.5104	-1.92%
2014-09-17	0	0.520	0.520	0.540	0.500	0.550	6,885,220	3,562,985	0.5175	0.520	0.520	0.540	0.500	0.550	6,885,220	0.5175	-3.70%
2014-09-16	0	0.540	0.540	0.560	0.540	0.560	3,173,830	1,750,551	0.5516	0.540	0.540	0.560	0.540	0.560	3,173,830	0.5516	-3.57%
2014-09-15	0	0.560	0.550	0.560	0.550	0.600	4,248,000	2,460,840	0.5793	0.560	0.550	0.560	0.550	0.600	4,248,000	0.5793	1.82%
2014-09-12	0	0.550	0.550	0.560	0.540	0.560	1,460,000	802,920	0.5499	0.550	0.550	0.560	0.540	0.560	1,460,000	0.5499	-1.79%
2014-09-11	0	0.560	0.540	0.560	0.550	0.560	136,610	75,203	0.5505	0.560	0.540	0.560	0.550	0.560	136,610	0.5505	0.00%
2014-09-10	0	0.560	0.550	0.560	0.540	0.580	2,888,000	1,624,320	0.5624	0.560	0.550	0.560	0.540	0.580	2,888,000	0.5624	-3.45%
2014-09-08	0	0.580	0.580	0.600	0.580	0.580	220,610	127,935	0.5799	0.580	0.580	0.600	0.580	0.580	220,610	0.5799	0.00%
2014-09-05	0	0.580	0.570	0.580	0.570	0.600	988,300	577,082	0.5839	0.580	0.570	0.580	0.570	0.600	988,300	0.5839	0.00%
2014-09-04	0	0.580	0.580	0.590	0.550	0.610	4,456,000	2,622,240	0.5885	0.580	0.580	0.590	0.550	0.610	4,456,000	0.5885	3.57%
2014-09-03	0	0.560	0.560	0.570	0.560	0.570	188,000	107,120	0.5698	0.560	0.560	0.570	0.560	0.570	188,000	0.5698	0.00%
2014-09-02	0	0.560	0.560	0.570	0.550	0.560	308,000	172,080	0.5587	0.560	0.560	0.570	0.550	0.560	308,000	0.5587	-3.45%
2014-09-01	0	0.580	0.560	0.580	0.560	0.580	908,000	521,480	0.5743	0.580	0.560	0.580	0.560	0.580	908,000	0.5743	1.75%
2014-08-29	0	0.570	0.550	0.570	0.550	0.570	296,000	164,000	0.5541	0.570	0.550	0.570	0.550	0.570	296,000	0.5541	1.79%
2014-08-28	0	0.560	0.550	0.560	0.560	0.560	284,610	159,363	0.5599	0.560	0.550	0.560	0.560	0.560	284,610	0.5599	1.82%
2014-08-27	0	0.550	0.550	0.570	0.550	0.600	1,248,000	726,280	0.5820	0.550	0.550	0.570	0.550	0.600	1,248,000	0.5820	0.00%
2014-08-26	0	0.550	0.540	0.550	0.550	0.550	208,000	114,400	0.5500	0.550	0.540	0.550	0.550	0.550	208,000	0.5500	0.00%
2014-08-25	0	0.550	0.550	0.560	0.550	0.570	2,164,000	1,199,000	0.5541	0.550	0.550	0.560	0.550	0.570	2,164,000	0.5541	-3.51%
2014-08-22	0	0.570	0.550	0.570	0.560	0.590	2,114,000	1,211,280	0.5730	0.570	0.550	0.570	0.560	0.590	2,114,000	0.5730	0.00%
2014-08-21	0	0.570	0.570	0.580	0.560	0.570	264,000	150,200	0.5689	0.570	0.570	0.580	0.560	0.570	264,000	0.5689	1.79%
2014-08-20	0	0.560	0.550	0.580	0.550	0.580	4,145,525	2,304,128	0.5558	0.560	0.550	0.580	0.550	0.580	4,145,525	0.5558	-1.75%
2014-08-19	0	0.570	0.560	0.570	0.550	0.600	3,212,000	1,847,920	0.5753	0.570	0.560	0.570	0.550	0.600	3,212,000	0.5753	3.64%
2014-08-18	0	0.550	0.540	0.560	0.550	0.560	1,128,000	628,680	0.5573	0.550	0.540	0.560	0.550	0.560	1,128,000	0.5573	-1.79%
2014-08-15	0	0.560	0.560	0.570	0.550	0.570	356,000	200,480	0.5631	0.560	0.560	0.570	0.550	0.570	356,000	0.5631	0.00%
2014-08-14	0	0.560	0.550	0.560	0.500	0.590	8,732,000	4,805,760	0.5504	0.560	0.550	0.560	0.500	0.590	8,732,000	0.5504	-5.08%
2014-08-13	0	0.590	0.580	0.600	0.590	0.610	2,564,500	1,538,795	0.6000	0.590	0.580	0.600	0.590	0.610	2,564,500	0.6000	-4.84%
2014-08-12	0	0.620	0.620	0.630	0.610	0.620	400,000	244,280	0.6107	0.620	0.620	0.630	0.610	0.620	400,000	0.6107	0.00%
2014-08-11	0	0.620	0.610	0.620	0.610	0.620	436,000	267,880	0.6144	0.620	0.610	0.620	0.610	0.620	436,000	0.6144	0.00%
2014-08-08	0	0.620	0.610	0.630	0.610	0.640	1,716,000	1,075,840	0.6269	0.620	0.610	0.630	0.610	0.640	1,716,000	0.6269	-4.62%
2014-08-07	0	0.650	0.650	0.660	0.630	0.660	4,016,000	2,618,920	0.6521	0.650	0.650	0.660	0.630	0.660	4,016,000	0.6521	0.00%
2014-08-06	0	0.650	0.640	0.650	0.620	0.650	4,060,000	2,613,160	0.6436	0.650	0.640	0.650	0.620	0.650	4,060,000	0.6436	3.17%
2014-08-05	0	0.630	0.620	0.630	0.610	0.650	4,784,000	3,015,160	0.6303	0.630	0.620	0.630	0.610	0.650	4,784,000	0.6303	3.28%
2014-08-04	0	0.610	0.600	0.610	0.590	0.610	800,000	482,880	0.6036	0.610	0.600	0.610	0.590	0.610	800,000	0.6036	3.39%
2014-08-01	0	0.590	0.590	0.600	0.560	0.590	1,432,000	835,920	0.5837	0.590	0.590	0.600	0.560	0.590	1,432,000	0.5837	1.72%
2014-07-31	0	0.580	0.560	0.580	0.560	0.580	828,000	474,520	0.5731	0.580	0.560	0.580	0.560	0.580	828,000	0.5731	0.00%
2014-07-30	0	0.580	0.580	0.590	0.580	0.600	500,000	293,280	0.5866	0.580	0.580	0.590	0.580	0.600	500,000	0.5866	-3.33%
2014-07-29	0	0.600	0.590	0.600	0.590	0.600	358,000	213,160	0.5954	0.600	0.590	0.600	0.590	0.600	358,000	0.5954	0.00%
2014-07-28	0	0.600	0.590	0.610	0.590	0.650	2,827,625	1,715,898	0.6068	0.600	0.590	0.610	0.590	0.650	2,827,625	0.6068	-1.64%
2014-07-25	0	0.610	0.600	0.610	0.600	0.640	4,588,000	2,815,240	0.6136	0.610	0.600	0.610	0.600	0.640	4,588,000	0.6136	-3.17%
2014-07-24	0	0.630	0.630	0.640	0.620	0.640	4,392,610	2,791,759	0.6356	0.630	0.630	0.640	0.620	0.640	4,392,610	0.6356	1.61%
2014-07-23	0	0.620	0.620	0.630	0.610	0.630	2,292,000	1,431,040	0.6244	0.620	0.620	0.630	0.610	0.630	2,292,000	0.6244	0.00%
2014-07-22	0	0.620	0.610	0.620	0.570	0.660	11,640,000	7,126,480	0.6122	0.620	0.610	0.620	0.570	0.660	11,640,000	0.6122	1.64%
2014-07-21	0	0.610	0.600	0.620	0.510	0.630	19,736,000	11,689,640	0.5923	0.610	0.600	0.620	0.510	0.630	19,736,000	0.5923	15.09%
2014-07-18	0	0.530	0.520	0.530	0.510	0.530	836,000	428,360	0.5124	0.530	0.520	0.530	0.510	0.530	836,000	0.5124	0.00%
2014-07-17	0	0.530	0.530	0.540	0.510	0.550	1,645,640	867,116	0.5269	0.530	0.530	0.540	0.510	0.550	1,645,640	0.5269	-3.64%
2014-07-16	0	0.550	0.550	0.560	0.550	0.570	1,384,000	768,000	0.5549	0.550	0.550	0.560	0.550	0.570	1,384,000	0.5549	-1.79%
2014-07-15	0	0.560	0.550	0.560	0.550	0.570	2,248,915	1,260,955	0.5607	0.560	0.550	0.560	0.550	0.570	2,248,915	0.5607	1.82%
2014-07-14	0	0.550	0.560	0.570	0.540	0.570	2,585,000	1,446,360	0.5595	0.550	0.560	0.570	0.540	0.570	2,585,000	0.5595	0.00%
2014-07-11	0	0.550	0.550	0.560	0.530	0.570	1,572,000	857,600	0.5455	0.550	0.550	0.560	0.530	0.570	1,572,000	0.5455	3.77%
2014-07-10	0	0.530	0.520	0.530	0.530	0.540	892,000	473,040	0.5303	0.530	0.520	0.530	0.530	0.540	892,000	0.5303	-5.36%
2014-07-09	0	0.560	0.540	0.560	0.540	0.560	2,076,000	1,142,520	0.5503	0.560	0.540	0.560	0.540	0.560	2,076,000	0.5503	-1.75%
2014-07-08	0	0.570	0.570	0.580	0.570	0.590	1,696,000	981,880	0.5789	0.570	0.570	0.580	0.570	0.590	1,696,000	0.5789	-1.72%
2014-07-07	0	0.580	0.560	0.580	0.560	0.590	1,092,000	627,520	0.5747	0.580	0.560	0.580	0.560	0.590	1,092,000	0.5747	3.57%
2014-07-04	0	0.560	0.560	0.580	0.560	0.600	2,046,000	1,157,420	0.5657	0.560	0.560	0.580	0.560	0.600	2,046,000	0.5657	-3.45%
2014-07-03	0	0.580	0.580	0.600	0.560	0.590	1,690,000	974,980	0.5769	0.580	0.580	0.600	0.560	0.590	1,690,000	0.5769	0.00%
2014-07-02	0	0.580	0.570	0.580	0.570	0.610	2,282,135	1,333,616	0.5844	0.580	0.570	0.580	0.570	0.610	2,282,135	0.5844	-3.33%
2014-06-30	0	0.600	0.600	0.620	0.600	0.630	2,225,000	1,363,720	0.6129	0.600	0.600	0.620	0.600	0.630	2,225,000	0.6129	0.00%
2014-06-27	0	0.600	0.600	0.610	0.600	0.600	988,000	592,800	0.6000	0.600	0.600	0.610	0.600	0.600	988,000	0.6000	-3.23%
2014-06-26	0	0.620	0.600	0.620	0.590	0.620	1,280,000	773,200	0.6041	0.620	0.600	0.620	0.590	0.620	1,280,000	0.6041	3.33%
2014-06-25	0	0.600	0.590	0.600	0.590	0.610	830,745	503,964	0.6066	0.600	0.590	0.600	0.590	0.610	830,745	0.6066	1.69%
2014-06-24	0	0.590	0.590	0.600	0.590	0.590	84,000	49,560	0.5900	0.590	0.590	0.600	0.590	0.590	84,000	0.5900	1.72%
2014-06-23	0	0.580	0.580	0.600	0.580	0.600	1,767,650	1,042,604	0.5898	0.580	0.580	0.600	0.580	0.600	1,767,650	0.5898	-3.33%
2014-06-20	0	0.600	0.590	0.600	0.590	0.600	148,000	88,720	0.5995	0.600	0.590	0.600	0.590	0.600	148,000	0.5995	0.00%
2014-06-19	0	0.600	0.600	0.610	0.590	0.630	2,350,100	1,430,475	0.6087	0.600	0.600	0.610	0.590	0.630	2,350,100	0.6087	3.45%
2014-06-18	0	0.580	0.570	0.580	0.550	0.590	1,328,625	751,060	0.5653	0.580	0.570	0.580	0.550	0.590	1,328,625	0.5653	1.75%
2014-06-17	0	0.570	0.550	0.570	0.560	0.600	2,576,000	1,481,200	0.5750	0.570	0.550	0.570	0.560	0.600	2,576,000	0.5750	-5.00%
2014-06-16	0	0.600	0.590	0.600	0.590	0.610	724,000	429,840	0.5937	0.600	0.590	0.600	0.590	0.610	724,000	0.5937	-1.64%
2014-06-13	0	0.610	0.590	0.610	0.560	0.630	11,008,000	6,628,040	0.6021	0.610	0.590	0.610	0.560	0.630	11,008,000	0.6021	7.02%
2014-06-12	0	0.570	0.560	0.580	0.540	0.570	1,100,000	612,720	0.5570	0.570	0.560	0.580	0.540	0.570	1,100,000	0.5570	1.79%
2014-06-11	0	0.560	0.550	0.560	0.510	0.610	7,799,050	4,409,344	0.5654	0.560	0.550	0.560	0.510	0.610	7,799,050	0.5654	7.69%
2014-06-10	0	0.520	0.520	0.530	0.490	0.530	3,000,000	1,542,000	0.5140	0.520	0.520	0.530	0.490	0.530	3,000,000	0.5140	8.33%
2014-06-09	0	0.480	0.480	0.500	0.470	0.510	1,423,875	691,900	0.4859	0.480	0.480	0.500	0.470	0.510	1,423,875	0.4859	-4.00%
2014-06-06	0	0.500	0.495	0.500	0.500	0.510	948,000	476,480	0.5026	0.500	0.495	0.500	0.500	0.510	948,000	0.5026	-1.96%
2014-06-05	0	0.510	0.510	0.540	0.500	0.520	360,000	184,560	0.5127	0.510	0.510	0.540	0.500	0.520	360,000	0.5127	2.00%
2014-06-04	0	0.500	0.500	0.520	0.500	0.510	1,443,855	730,890	0.5062	0.500	0.500	0.520	0.500	0.510	1,443,855	0.5062	-3.85%
2014-06-03	0	0.520	0.510	0.520	0.500	0.530	2,392,000	1,238,480	0.5178	0.520	0.510	0.520	0.500	0.530	2,392,000	0.5178	-3.70%
2014-05-30	0	0.540	0.530	0.550	0.455	0.580	13,932,000	7,232,520	0.5191	0.540	0.530	0.550	0.455	0.580	13,932,000	0.5191	16.13%
2014-05-29	0	0.465	0.450	0.470	0.415	0.485	6,876,000	3,083,500	0.4484	0.465	0.450	0.470	0.415	0.485	6,876,000	0.4484	10.71%
2014-05-28	0	0.420	0.420	0.430	0.420	0.440	3,778,135	1,617,843	0.4282	0.420	0.420	0.430	0.420	0.440	3,778,135	0.4282	-7.69%
2014-05-27	0	0.455	0.445	0.455	0.440	0.460	1,680,000	760,920	0.4529	0.455	0.445	0.455	0.440	0.460	1,680,000	0.4529	-1.09%
2014-05-26	0	0.460	0.445	0.465	0.460	0.480	3,960,000	1,839,760	0.4646	0.460	0.445	0.465	0.460	0.480	3,960,000	0.4646	-4.17%
2014-05-23	0	0.480	0.470	0.480	0.480	0.485	212,000	101,960	0.4809	0.480	0.470	0.480	0.480	0.485	212,000	0.4809	0.00%
2014-05-22	0	0.480	0.480	0.485	0.480	0.485	1,812,000	870,720	0.4805	0.480	0.480	0.485	0.480	0.485	1,812,000	0.4805	0.00%
2014-05-21	0	0.480	0.475	0.480	0.440	0.495	1,152,000	550,440	0.4778	0.480	0.475	0.480	0.440	0.495	1,152,000	0.4778	-1.03%
2014-05-20	0	0.485	0.485	0.490	0.485	0.500	493,825	242,566	0.4912	0.485	0.485	0.490	0.485	0.500	493,825	0.4912	1.04%
2014-05-19	0	0.480	0.480	0.490	0.480	0.520	3,468,000	1,702,740	0.4910	0.480	0.480	0.490	0.480	0.520	3,468,000	0.4910	-7.69%
2014-05-16	0	0.520	0.510	0.530	0.520	0.520	260,000	135,200	0.5200	0.520	0.510	0.530	0.520	0.520	260,000	0.5200	0.00%
2014-05-15	0	0.520	0.510	0.520	0.500	0.520	3,292,000	1,678,680	0.5099	0.520	0.510	0.520	0.500	0.520	3,292,000	0.5099	0.00%
2014-05-14	0	0.520	0.520	0.540	0.520	0.530	3,032,000	1,592,360	0.5252	0.520	0.520	0.540	0.520	0.530	3,032,000	0.5252	-3.70%
2014-05-13	0	0.540	0.540	0.550	0.520	0.540	1,046,030	561,495	0.5368	0.540	0.540	0.550	0.520	0.540	1,046,030	0.5368	1.89%
2014-05-12	0	0.530	0.530	0.540	0.530	0.550	1,370,000	740,240	0.5403	0.530	0.530	0.540	0.530	0.550	1,370,000	0.5403	0.00%
2014-05-09	0	0.530	0.520	0.540	0.530	0.550	2,420,000	1,310,200	0.5414	0.530	0.520	0.540	0.530	0.550	2,420,000	0.5414	-3.64%
2014-05-08	0	0.550	0.550	0.560	0.550	0.560	1,812,000	1,005,920	0.5551	0.550	0.550	0.560	0.550	0.560	1,812,000	0.5551	-1.79%
2014-05-07	0	0.560	0.550	0.560	0.550	0.580	1,800,305	1,014,838	0.5637	0.560	0.550	0.560	0.550	0.580	1,800,305	0.5637	-3.45%
2014-05-05	0	0.580	0.580	0.590	0.580	0.580	288,000	168,040	0.5835	0.580	0.580	0.590	0.580	0.580	288,000	0.5835	0.00%
2014-05-02	0	0.580	0.570	0.600	0.580	0.600	240,575	141,807	0.5895	0.580	0.570	0.600	0.580	0.600	240,575	0.5895	-1.69%
2014-04-30	0	0.590	0.590	0.600	0.570	0.600	452,000	266,520	0.5896	0.590	0.590	0.600	0.570	0.600	452,000	0.5896	3.51%
2014-04-29	0	0.570	0.570	0.600	0.570	0.600	824,000	482,640	0.5857	0.570	0.570	0.600	0.570	0.600	824,000	0.5857	1.79%
2014-04-28	0	0.560	0.560	0.570	0.560	0.580	612,000	346,920	0.5669	0.560	0.560	0.570	0.560	0.580	612,000	0.5669	-5.08%
2014-04-25	0	0.590	0.590	0.600	0.580	0.600	492,000	290,040	0.5895	0.590	0.590	0.600	0.580	0.600	492,000	0.5895	-1.67%
2014-04-24	0	0.600	0.590	0.600	0.590	0.600	3,216,000	1,928,320	0.5996	0.600	0.590	0.600	0.590	0.600	3,216,000	0.5996	1.69%
2014-04-23	0	0.590	0.590	0.600	0.590	0.610	1,544,000	922,840	0.5977	0.590	0.590	0.600	0.590	0.610	1,544,000	0.5977	-1.67%
2014-04-22	0	0.600	0.600	0.620	0.600	0.630	1,352,000	836,080	0.6184	0.600	0.600	0.620	0.600	0.630	1,352,000	0.6184	-3.23%
2014-04-17	0	0.620	0.610	0.620	0.610	0.620	84,000	51,880	0.6176	0.620	0.610	0.620	0.610	0.620	84,000	0.6176	1.64%
2014-04-16	0	0.610	0.610	0.620	0.600	0.620	656,000	400,720	0.6109	0.610	0.610	0.620	0.600	0.620	656,000	0.6109	1.67%
2014-04-15	0	0.600	0.590	0.610	0.600	0.630	1,504,000	911,872	0.6063	0.600	0.590	0.610	0.600	0.630	1,504,000	0.6063	-4.76%
2014-04-14	0	0.630	0.620	0.630	0.630	0.640	1,340,705	850,627	0.6345	0.630	0.620	0.630	0.630	0.640	1,340,705	0.6345	-1.56%
2014-04-11	0	0.640	0.620	0.650	0.630	0.650	1,620,305	1,036,346	0.6396	0.640	0.620	0.650	0.630	0.650	1,620,305	0.6396	0.00%
2014-04-10	0	0.640	0.640	0.660	0.640	0.650	1,424,000	919,160	0.6455	0.640	0.640	0.660	0.640	0.650	1,424,000	0.6455	-1.54%
2014-04-09	0	0.650	0.650	0.660	0.640	0.650	1,740,000	1,120,360	0.6439	0.650	0.650	0.660	0.640	0.650	1,740,000	0.6439	1.56%
2014-04-08	0	0.640	0.640	0.650	0.640	0.650	2,032,000	1,307,360	0.6434	0.640	0.640	0.650	0.640	0.650	2,032,000	0.6434	0.00%
2014-04-07	0	0.640	0.640	0.660	0.630	0.640	152,000	97,240	0.6397	0.640	0.640	0.660	0.630	0.640	152,000	0.6397	0.00%
2014-04-04	0	0.640	0.640	0.650	0.620	0.640	2,464,300	1,538,900	0.6245	0.640	0.640	0.650	0.620	0.640	2,464,300	0.6245	3.23%
2014-04-03	0	0.620	0.620	0.630	0.610	0.640	1,624,000	1,014,120	0.6245	0.620	0.620	0.630	0.610	0.640	1,624,000	0.6245	1.64%
2014-04-02	0	0.610	0.610	0.630	0.600	0.660	3,845,220	2,416,192	0.6284	0.610	0.610	0.630	0.600	0.660	3,845,220	0.6284	-4.69%
2014-04-01	0	0.640	0.640	0.650	0.630	0.650	1,472,000	939,440	0.6382	0.640	0.640	0.650	0.630	0.650	1,472,000	0.6382	-1.54%
2014-03-31	0	0.650	0.640	0.650	0.610	0.660	5,808,000	3,722,840	0.6410	0.650	0.640	0.650	0.610	0.660	5,808,000	0.6410	6.56%
2014-03-28	0	0.610	0.610	0.620	0.600	0.630	1,889,045	1,168,286	0.6185	0.610	0.610	0.620	0.600	0.630	1,889,045	0.6185	1.67%
2014-03-27	0	0.600	0.590	0.600	0.550	0.630	9,960,000	5,847,360	0.5871	0.600	0.590	0.600	0.550	0.630	9,960,000	0.5871	-3.23%
2014-03-26	0	0.620	0.610	0.640	0.620	0.700	10,772,000	7,076,160	0.6569	0.620	0.610	0.640	0.620	0.700	10,772,000	0.6569	-11.43%
2014-03-25	0	0.700	0.700	0.720	0.700	0.720	1,580,000	1,120,320	0.7091	0.700	0.700	0.720	0.700	0.720	1,580,000	0.7091	-2.78%
2014-03-24	0	0.720	0.720	0.730	0.700	0.730	1,460,000	1,036,840	0.7102	0.720	0.720	0.730	0.700	0.730	1,460,000	0.7102	1.41%
2014-03-21	0	0.710	0.690	0.710	0.660	0.750	9,506,000	6,826,080	0.7181	0.710	0.690	0.710	0.660	0.750	9,506,000	0.7181	4.41%
2014-03-20	0	0.680	0.670	0.680	0.660	0.720	6,208,000	4,235,080	0.6822	0.680	0.670	0.680	0.660	0.720	6,208,000	0.6822	-2.86%
2014-03-19	0	0.700	0.690	0.700	0.680	0.720	7,747,050	5,396,314	0.6966	0.700	0.690	0.700	0.680	0.720	7,747,050	0.6966	-4.11%
2014-03-18	0	0.730	0.730	0.740	0.700	0.750	7,652,000	5,516,440	0.7209	0.730	0.730	0.740	0.700	0.750	7,652,000	0.7209	1.39%
2014-03-17	0	0.720	0.710	0.720	0.700	0.720	2,944,000	2,108,080	0.7161	0.720	0.710	0.720	0.700	0.720	2,944,000	0.7161	1.41%
2014-03-14	0	0.710	0.690	0.710	0.680	0.720	6,680,000	4,682,880	0.7010	0.710	0.690	0.710	0.680	0.720	6,680,000	0.7010	0.00%
2014-03-13	0	0.710	0.700	0.720	0.700	0.730	4,900,000	3,476,760	0.7095	0.710	0.700	0.720	0.700	0.730	4,900,000	0.7095	-2.74%
2014-03-12	0	0.730	0.710	0.730	0.720	0.770	9,880,405	7,334,355	0.7423	0.730	0.710	0.730	0.720	0.770	9,880,405	0.7423	-1.35%
2014-03-11	0	0.740	0.730	0.740	0.730	0.750	2,360,820	1,733,934	0.7345	0.740	0.730	0.740	0.730	0.750	2,360,820	0.7345	-1.33%
2014-03-10	0	0.750	0.740	0.750	0.730	0.770	5,876,000	4,407,800	0.7501	0.750	0.740	0.750	0.730	0.770	5,876,000	0.7501	-1.32%
2014-03-07	0	0.760	0.740	0.750	0.710	0.760	6,471,050	4,734,156	0.7316	0.760	0.740	0.750	0.710	0.760	6,471,050	0.7316	5.56%
2014-03-06	0	0.720	0.720	0.740	0.720	0.770	6,789,525	5,041,058	0.7425	0.720	0.720	0.740	0.720	0.770	6,789,525	0.7425	-2.70%
2014-03-05	0	0.740	0.730	0.760	0.730	0.790	12,892,000	9,697,800	0.7522	0.740	0.730	0.760	0.730	0.790	12,892,000	0.7522	-6.33%
2014-03-04	0	0.790	0.780	0.790	0.720	0.810	20,068,000	15,672,760	0.7810	0.790	0.780	0.790	0.720	0.810	20,068,000	0.7810	8.22%
2014-03-03	0	0.730	0.730	0.740	0.670	0.750	29,868,000	21,209,560	0.7101	0.730	0.730	0.740	0.670	0.750	29,868,000	0.7101	-9.88%
2014-02-28	0	0.810	0.790	0.810	0.790	0.810	2,288,000	1,828,320	0.7991	0.810	0.790	0.810	0.790	0.810	2,288,000	0.7991	1.25%
2014-02-27	0	0.800	0.790	0.800	0.780	0.810	5,278,760	4,205,950	0.7968	0.800	0.790	0.800	0.780	0.810	5,278,760	0.7968	0.00%
2014-02-26	0	0.800	0.790	0.800	0.760	0.810	6,104,000	4,747,120	0.7777	0.800	0.790	0.800	0.760	0.810	6,104,000	0.7777	1.27%
2014-02-25	0	0.790	0.790	0.800	0.760	0.840	7,512,435	6,053,570	0.8058	0.790	0.790	0.800	0.760	0.840	7,512,435	0.8058	-3.66%
2014-02-24	0	0.820	0.820	0.840	0.800	0.880	20,020,000	17,027,480	0.8505	0.820	0.820	0.840	0.800	0.880	20,020,000	0.8505	-1.20%
2014-02-21	0	0.830	0.820	0.830	0.760	0.830	11,011,830	8,877,375	0.8062	0.830	0.820	0.830	0.760	0.830	11,011,830	0.8062	7.79%
2014-02-20	0	0.770	0.760	0.770	0.740	0.790	7,996,000	6,072,240	0.7594	0.770	0.760	0.770	0.740	0.790	7,996,000	0.7594	-2.53%
2014-02-19	0	0.790	0.790	0.800	0.780	0.820	4,548,000	3,613,840	0.7946	0.790	0.790	0.800	0.780	0.820	4,548,000	0.7946	-2.47%
2014-02-18	0	0.810	0.810	0.820	0.800	0.840	9,833,830	8,048,722	0.8185	0.810	0.810	0.820	0.800	0.840	9,833,830	0.8185	-4.71%
2014-02-17	0	0.850	0.840	0.850	0.820	0.860	10,460,000	8,766,200	0.8381	0.850	0.840	0.850	0.820	0.860	10,460,000	0.8381	0.00%
2014-02-14	0	0.850	0.840	0.860	0.820	0.890	50,716,000	43,628,600	0.8603	0.850	0.840	0.860	0.820	0.890	50,716,000	0.8603	3.66%
2014-02-13	0	0.820	0.810	0.820	0.750	0.820	43,496,000	34,743,920	0.7988	0.820	0.810	0.820	0.750	0.820	43,496,000	0.7988	6.49%
2014-02-12	0	0.770	0.760	0.770	0.730	0.790	8,446,000	6,377,717	0.7551	0.770	0.760	0.770	0.730	0.790	8,446,000	0.7551	-1.28%
2014-02-11	0	0.780	0.760	0.780	0.760	0.810	12,400,000	9,692,920	0.7817	0.780	0.760	0.780	0.760	0.810	12,400,000	0.7817	1.30%
2014-02-10	0	0.770	0.760	0.770	0.710	0.790	27,542,590	20,886,053	0.7583	0.770	0.760	0.770	0.710	0.790	27,542,590	0.7583	8.45%
2014-02-07	0	0.710	0.700	0.710	0.690	0.740	8,500,000	6,158,000	0.7245	0.710	0.700	0.710	0.690	0.740	8,500,000	0.7245	0.00%
2014-02-06	0	0.710	0.700	0.720	0.680	0.730	5,164,000	3,627,040	0.7024	0.710	0.700	0.720	0.680	0.730	5,164,000	0.7024	1.43%
2014-02-05	0	0.700	0.690	0.700	0.690	0.740	6,565,220	4,674,149	0.7120	0.700	0.690	0.700	0.690	0.740	6,565,220	0.7120	-6.67%
2014-02-04	0	0.750	0.740	0.750	0.740	0.770	3,512,000	2,630,440	0.7490	0.750	0.740	0.750	0.740	0.770	3,512,000	0.7490	-2.60%
2014-01-30	0	0.770	0.770	0.780	0.750	0.780	7,284,000	5,583,400	0.7665	0.770	0.770	0.780	0.750	0.780	7,284,000	0.7665	0.00%
2014-01-29	0	0.770	0.760	0.770	0.730	0.820	35,752,000	28,010,604	0.7835	0.770	0.760	0.770	0.730	0.820	35,752,000	0.7835	2.67%
2014-01-28	0	0.750	0.750	0.760	0.670	0.770	45,528,304	33,316,169	0.7318	0.750	0.750	0.760	0.670	0.770	45,528,304	0.7318	11.94%
2014-01-27	0	0.670	0.650	0.660	0.600	0.700	25,036,000	16,646,920	0.6649	0.670	0.650	0.660	0.600	0.700	25,036,000	0.6649	8.06%
2014-01-24	0	0.620	0.610	0.620	0.590	0.680	44,220,000	28,751,600	0.6502	0.620	0.610	0.620	0.590	0.680	44,220,000	0.6502	5.08%
2014-01-23	0	0.590	0.580	0.590	0.580	0.590	1,162,745	682,762	0.5872	0.590	0.580	0.590	0.580	0.590	1,162,745	0.5872	0.00%
2014-01-22	0	0.590	0.580	0.590	0.560	0.590	2,400,000	1,393,760	0.5807	0.590	0.580	0.590	0.560	0.590	2,400,000	0.5807	1.72%
2014-01-21	0	0.580	0.580	0.590	0.580	0.590	328,000	190,440	0.5806	0.580	0.580	0.590	0.580	0.590	328,000	0.5806	0.00%
2014-01-20	0	0.580	0.580	0.590	0.580	0.600	2,556,000	1,489,560	0.5828	0.580	0.580	0.590	0.580	0.600	2,556,000	0.5828	0.00%
2014-01-17	0	0.580	0.580	0.590	0.580	0.590	1,476,475	859,106	0.5819	0.580	0.580	0.590	0.580	0.590	1,476,475	0.5819	-1.69%
2014-01-16	0	0.590	0.590	0.600	0.580	0.590	2,316,000	1,349,520	0.5827	0.590	0.590	0.600	0.580	0.590	2,316,000	0.5827	1.72%
2014-01-15	0	0.580	0.570	0.590	0.560	0.600	3,371,050	1,941,908	0.5761	0.580	0.570	0.590	0.560	0.600	3,371,050	0.5761	-1.69%
2014-01-14	0	0.590	0.590	0.600	0.580	0.600	2,868,000	1,717,080	0.5987	0.590	0.590	0.600	0.580	0.600	2,868,000	0.5987	-1.67%
2014-01-13	0	0.600	0.600	0.610	0.590	0.630	8,824,000	5,383,280	0.6101	0.600	0.600	0.610	0.590	0.630	8,824,000	0.6101	-1.64%
2014-01-10	0	0.610	0.600	0.610	0.580	0.620	5,076,000	3,007,720	0.5925	0.610	0.600	0.610	0.580	0.620	5,076,000	0.5925	5.17%
2014-01-09	0	0.580	0.580	0.590	0.560	0.590	3,544,000	2,056,080	0.5802	0.580	0.580	0.590	0.560	0.590	3,544,000	0.5802	-1.69%
2014-01-08	0	0.590	0.580	0.600	0.560	0.590	5,160,000	2,976,760	0.5769	0.590	0.580	0.600	0.560	0.590	5,160,000	0.5769	7.27%
2014-01-07	0	0.550	0.550	0.560	0.550	0.570	1,440,000	799,560	0.5553	0.550	0.550	0.560	0.550	0.570	1,440,000	0.5553	-1.79%
2014-01-06	0	0.560	0.560	0.570	0.550	0.580	4,773,230	2,718,624	0.5696	0.560	0.560	0.570	0.550	0.580	4,773,230	0.5696	-3.45%
2014-01-03	0	0.580	0.580	0.590	0.570	0.600	5,285,000	3,085,870	0.5839	0.580	0.580	0.590	0.570	0.600	5,285,000	0.5839	-4.92%
2014-01-02	0	0.610	0.600	0.610	0.590	0.620	3,824,000	2,297,360	0.6008	0.610	0.600	0.610	0.590	0.620	3,824,000	0.6008	3.39%
2013-12-31	0	0.590	0.590	0.610	0.580	0.620	8,413,220	5,020,151	0.5967	0.590	0.590	0.610	0.580	0.620	8,413,220	0.5967	1.72%
2013-12-30	0	0.580	0.570	0.600	0.560	0.590	4,652,000	2,695,600	0.5794	0.580	0.570	0.600	0.560	0.590	4,652,000	0.5794	0.00%
2013-12-27	0	0.580	0.560	0.580	0.550	0.580	2,684,000	1,511,480	0.5631	0.580	0.560	0.580	0.550	0.580	2,684,000	0.5631	0.00%
2013-12-24	0	0.580	0.570	0.580	0.520	0.590	4,356,000	2,473,240	0.5678	0.580	0.570	0.580	0.520	0.590	4,356,000	0.5678	0.00%
2013-12-23	0	0.580	0.570	0.590	0.570	0.590	2,614,600	1,518,043	0.5806	0.580	0.570	0.590	0.570	0.590	2,614,600	0.5806	-1.69%
2013-12-20	0	0.590	0.580	0.590	0.580	0.600	1,986,440	1,177,502	0.5928	0.590	0.580	0.590	0.580	0.600	1,986,440	0.5928	0.00%
2013-12-19	0	0.590	0.590	0.600	0.590	0.620	2,991,960	1,817,976	0.6076	0.590	0.590	0.600	0.590	0.620	2,991,960	0.6076	-3.28%
2013-12-18	0	0.610	0.610	0.620	0.600	0.620	3,100,900	1,886,735	0.6084	0.610	0.610	0.620	0.600	0.620	3,100,900	0.6084	1.67%
2013-12-17	0	0.600	0.590	0.600	0.590	0.610	2,957,725	1,766,886	0.5974	0.600	0.590	0.600	0.590	0.610	2,957,725	0.5974	0.00%
2013-12-16	0	0.600	0.600	0.610	0.590	0.610	3,242,945	1,942,435	0.5990	0.600	0.600	0.610	0.590	0.610	3,242,945	0.5990	0.00%
2013-12-13	0	0.600	0.600	0.610	0.600	0.610	1,513,525	908,269	0.6001	0.600	0.600	0.610	0.600	0.610	1,513,525	0.6001	-1.64%
2013-12-12	0	0.610	0.610	0.620	0.600	0.620	1,896,715	1,153,687	0.6083	0.610	0.610	0.620	0.600	0.620	1,896,715	0.6083	1.67%
2013-12-11	0	0.600	0.590	0.600	0.590	0.620	3,706,235	2,277,598	0.6145	0.600	0.590	0.600	0.590	0.620	3,706,235	0.6145	-3.23%
2013-12-10	0	0.620	0.620	0.630	0.620	0.630	3,200,000	1,993,800	0.6231	0.620	0.620	0.630	0.620	0.630	3,200,000	0.6231	0.00%
2013-12-09	0	0.620	0.620	0.630	0.620	0.630	1,480,000	926,640	0.6261	0.620	0.620	0.630	0.620	0.630	1,480,000	0.6261	-1.59%
2013-12-06	0	0.630	0.630	0.640	0.630	0.640	3,004,305	1,895,346	0.6309	0.630	0.630	0.640	0.630	0.640	3,004,305	0.6309	-3.08%
2013-12-05	0	0.650	0.640	0.650	0.630	0.660	5,064,200	3,274,560	0.6466	0.650	0.640	0.650	0.630	0.660	5,064,200	0.6466	1.56%
2013-12-04	0	0.640	0.630	0.640	0.630	0.640	2,784,915	1,772,069	0.6363	0.640	0.630	0.640	0.630	0.640	2,784,915	0.6363	0.00%
2013-12-03	0	0.640	0.630	0.640	0.620	0.650	5,076,000	3,248,320	0.6399	0.640	0.630	0.640	0.620	0.650	5,076,000	0.6399	1.59%
2013-12-02	0	0.630	0.630	0.640	0.620	0.640	820,000	518,360	0.6321	0.630	0.630	0.640	0.620	0.640	820,000	0.6321	0.00%
2013-11-29	0	0.630	0.620	0.640	0.620	0.640	4,616,700	2,910,580	0.6304	0.630	0.620	0.640	0.620	0.640	4,616,700	0.6304	-1.56%
2013-11-28	0	0.640	0.630	0.650	0.630	0.650	2,976,000	1,904,440	0.6399	0.640	0.630	0.650	0.630	0.650	2,976,000	0.6399	0.00%
2013-11-27	0	0.640	0.640	0.650	0.620	0.650	3,728,000	2,365,240	0.6345	0.640	0.640	0.650	0.620	0.650	3,728,000	0.6345	1.59%
2013-11-26	0	0.630	0.620	0.630	0.620	0.630	1,268,200	793,080	0.6254	0.630	0.620	0.630	0.620	0.630	1,268,200	0.6254	0.00%
2013-11-25	0	0.630	0.630	0.640	0.620	0.640	2,432,550	1,532,135	0.6298	0.630	0.630	0.640	0.620	0.640	2,432,550	0.6298	-1.56%
2013-11-22	0	0.640	0.630	0.640	0.620	0.660	8,976,305	5,757,823	0.6414	0.640	0.630	0.640	0.620	0.660	8,976,305	0.6414	1.59%
2013-11-21	0	0.630	0.630	0.640	0.610	0.640	3,037,000	1,923,040	0.6332	0.630	0.630	0.640	0.610	0.640	3,037,000	0.6332	1.61%
2013-11-20	0	0.620	0.620	0.630	0.610	0.620	4,319,677	2,663,741	0.6167	0.620	0.620	0.630	0.610	0.620	4,319,677	0.6167	0.00%
2013-11-19	0	0.620	0.620	0.630	0.620	0.630	1,449,220	903,439	0.6234	0.620	0.620	0.630	0.620	0.630	1,449,220	0.6234	0.00%
2013-11-18	0	0.620	0.620	0.630	0.610	0.640	5,444,205	3,398,683	0.6243	0.620	0.620	0.630	0.610	0.640	5,444,205	0.6243	1.64%
2013-11-15	0	0.610	0.610	0.620	0.600	0.630	5,380,000	3,316,920	0.6165	0.610	0.610	0.620	0.600	0.630	5,380,000	0.6165	-3.17%
2013-11-14	0	0.630	0.620	0.630	0.620	0.640	5,838,025	3,685,135	0.6312	0.630	0.620	0.630	0.620	0.640	5,838,025	0.6312	0.00%
2013-11-13	0	0.630	0.630	0.640	0.620	0.640	4,513,010	2,855,216	0.6327	0.630	0.630	0.640	0.620	0.640	4,513,010	0.6327	-1.56%
2013-11-12	0	0.640	0.630	0.650	0.610	0.650	4,300,000	2,705,920	0.6293	0.640	0.630	0.650	0.610	0.650	4,300,000	0.6293	4.92%
2013-11-11	0	0.610	0.610	0.620	0.610	0.640	11,012,000	6,879,200	0.6247	0.610	0.610	0.620	0.610	0.640	11,012,000	0.6247	-3.17%
2013-11-08	0	0.630	0.620	0.630	0.620	0.640	3,912,000	2,488,360	0.6361	0.630	0.620	0.630	0.620	0.640	3,912,000	0.6361	-3.08%
2013-11-07	0	0.650	0.640	0.650	0.640	0.660	3,271,300	2,118,305	0.6475	0.650	0.640	0.650	0.640	0.660	3,271,300	0.6475	0.00%
2013-11-06	0	0.650	0.640	0.650	0.630	0.660	11,904,000	7,671,280	0.6444	0.650	0.640	0.650	0.630	0.660	11,904,000	0.6444	-1.52%
2013-11-05	0	0.660	0.660	0.680	0.660	0.680	3,068,000	2,056,640	0.6704	0.660	0.660	0.680	0.660	0.680	3,068,000	0.6704	-2.94%
2013-11-04	0	0.680	0.670	0.680	0.670	0.690	7,512,000	5,115,440	0.6810	0.680	0.670	0.680	0.670	0.690	7,512,000	0.6810	3.03%
2013-11-01	0	0.660	0.650	0.660	0.650	0.660	3,732,000	2,441,640	0.6542	0.660	0.650	0.660	0.650	0.660	3,732,000	0.6542	1.54%
2013-10-31	0	0.650	0.640	0.660	0.630	0.670	5,260,305	3,419,426	0.6500	0.650	0.640	0.660	0.630	0.670	5,260,305	0.6500	0.00%
2013-10-30	0	0.650	0.650	0.660	0.630	0.650	4,300,000	2,765,280	0.6431	0.650	0.650	0.660	0.630	0.650	4,300,000	0.6431	0.00%
2013-10-29	0	0.650	0.650	0.660	0.620	0.660	11,004,610	7,018,286	0.6378	0.650	0.650	0.660	0.620	0.660	11,004,610	0.6378	-1.52%
2013-10-28	0	0.660	0.660	0.670	0.650	0.680	1,796,000	1,198,320	0.6672	0.660	0.660	0.670	0.650	0.680	1,796,000	0.6672	1.54%
2013-10-25	0	0.650	0.650	0.660	0.650	0.690	3,328,505	2,200,398	0.6611	0.650	0.650	0.660	0.650	0.690	3,328,505	0.6611	-1.52%
2013-10-24	0	0.660	0.660	0.670	0.650	0.690	3,768,000	2,500,280	0.6636	0.660	0.660	0.670	0.650	0.690	3,768,000	0.6636	-1.49%
2013-10-23	0	0.670	0.660	0.670	0.660	0.710	7,348,000	5,057,960	0.6883	0.670	0.660	0.670	0.660	0.710	7,348,000	0.6883	-1.47%
2013-10-22	0	0.680	0.680	0.690	0.670	0.700	3,308,000	2,271,280	0.6866	0.680	0.680	0.690	0.670	0.700	3,308,000	0.6866	1.49%
2013-10-21	0	0.670	0.670	0.680	0.660	0.690	8,268,000	5,555,640	0.6719	0.670	0.670	0.680	0.660	0.690	8,268,000	0.6719	-2.90%
2013-10-18	0	0.690	0.680	0.690	0.660	0.720	10,685,220	7,400,273	0.6926	0.690	0.680	0.690	0.660	0.720	10,685,220	0.6926	-1.43%
2013-10-17	0	0.700	0.700	0.710	0.650	0.740	56,439,170	40,003,423	0.7088	0.700	0.700	0.710	0.650	0.740	56,439,170	0.7088	7.69%
2013-10-16	0	0.650	0.640	0.650	0.640	0.660	4,630,115	3,019,985	0.6522	0.650	0.640	0.650	0.640	0.660	4,630,115	0.6522	3.17%
2013-10-15	0	0.630	0.630	0.640	0.620	0.660	5,843,050	3,745,470	0.6410	0.630	0.630	0.640	0.620	0.660	5,843,050	0.6410	-3.08%
2013-10-11	0	0.650	0.630	0.650	0.620	0.690	15,224,800	10,011,720	0.6576	0.650	0.630	0.650	0.620	0.690	15,224,800	0.6576	4.84%
2013-10-10	0	0.620	0.620	0.630	0.600	0.630	6,704,000	4,128,000	0.6158	0.620	0.620	0.630	0.600	0.630	6,704,000	0.6158	-1.59%
2013-10-09	0	0.630	0.630	0.640	0.620	0.650	7,340,000	4,666,440	0.6358	0.630	0.630	0.640	0.620	0.650	7,340,000	0.6358	-3.08%
2013-10-08	0	0.650	0.640	0.650	0.640	0.680	12,022,205	7,974,887	0.6633	0.650	0.640	0.650	0.640	0.680	12,022,205	0.6633	-2.99%
2013-10-07	0	0.670	0.670	0.680	0.660	0.710	16,844,000	11,470,400	0.6810	0.670	0.670	0.680	0.660	0.710	16,844,000	0.6810	-1.47%
2013-10-04	0	0.680	0.670	0.680	0.640	0.680	18,816,000	12,483,320	0.6634	0.680	0.670	0.680	0.640	0.680	18,816,000	0.6634	6.25%
2013-10-03	0	0.640	0.640	0.650	0.640	0.690	10,764,100	7,055,383	0.6555	0.640	0.640	0.650	0.640	0.690	10,764,100	0.6555	-4.48%
2013-10-02	0	0.670	0.660	0.670	0.640	0.730	29,929,525	20,654,911	0.6901	0.670	0.660	0.670	0.640	0.730	29,929,525	0.6901	1.52%
2013-09-30	0	0.660	0.660	0.670	0.570	0.670	24,308,400	15,637,856	0.6433	0.660	0.660	0.670	0.570	0.670	24,308,400	0.6433	8.20%
2013-09-27	0	0.610	0.600	0.610	0.600	0.700	43,840,000	28,390,680	0.6476	0.610	0.600	0.610	0.600	0.700	43,840,000	0.6476	-7.58%
2013-09-26	0	0.660	0.650	0.660	0.520	0.670	70,536,000	42,070,240	0.5964	0.660	0.650	0.660	0.520	0.670	70,536,000	0.5964	26.92%
2013-09-25	0	0.520	0.520	0.530	0.495	0.550	33,772,000	17,779,120	0.5264	0.520	0.520	0.530	0.495	0.550	33,772,000	0.5264	-3.70%
2013-09-24	0	0.540	0.530	0.540	0.425	0.560	72,297,950	37,213,967	0.5147	0.540	0.530	0.540	0.425	0.560	72,297,950	0.5147	22.73%
2013-09-23	0	0.440	0.430	0.440	0.415	0.440	18,763,277	7,994,824	0.4261	0.440	0.430	0.440	0.415	0.440	18,763,277	0.4261	4.76%
2013-09-19	0	0.420	0.420	0.425	0.415	0.425	5,645,330	2,373,866	0.4205	0.420	0.420	0.425	0.415	0.425	5,645,330	0.4205	0.00%
2013-09-18	0	0.420	0.420	0.425	0.405	0.425	11,689,715	4,896,049	0.4188	0.420	0.420	0.425	0.405	0.425	11,689,715	0.4188	0.00%
2013-09-17	0	0.420	0.420	0.425	0.415	0.425	12,064,000	5,066,020	0.4199	0.420	0.420	0.425	0.415	0.425	12,064,000	0.4199	0.00%
2013-09-16	0	0.420	0.415	0.420	0.410	0.425	8,676,000	3,635,900	0.4191	0.420	0.415	0.420	0.410	0.425	8,676,000	0.4191	-1.18%
2013-09-13	0	0.425	0.415	0.425	0.410	0.430	1,868,000	778,080	0.4165	0.425	0.415	0.425	0.410	0.430	1,868,000	0.4165	2.41%
2013-09-12	0	0.415	0.415	0.420	0.410	0.435	8,948,000	3,768,340	0.4211	0.415	0.415	0.420	0.410	0.435	8,948,000	0.4211	0.00%
2013-09-11	0	0.415	0.410	0.415	0.405	0.420	8,988,000	3,700,220	0.4117	0.415	0.410	0.415	0.405	0.420	8,988,000	0.4117	1.22%
2013-09-10	0	0.410	0.410	0.415	0.400	0.430	11,007,050	4,525,794	0.4112	0.410	0.410	0.415	0.400	0.430	11,007,050	0.4112	-2.38%
2013-09-09	0	0.420	0.410	0.420	0.400	0.425	12,503,355	5,158,514	0.4126	0.420	0.410	0.420	0.400	0.425	12,503,355	0.4126	6.33%
2013-09-06	0	0.395	0.395	0.400	0.395	0.410	14,137,250	5,660,760	0.4004	0.395	0.395	0.400	0.395	0.410	14,137,250	0.4004	0.00%
2013-09-05	0	0.395	0.395	0.405	0.395	0.405	8,316,000	3,324,040	0.3997	0.395	0.395	0.405	0.395	0.405	8,316,000	0.3997	-2.47%
2013-09-04	0	0.405	0.400	0.405	0.400	0.420	6,516,000	2,652,560	0.4071	0.405	0.400	0.405	0.400	0.420	6,516,000	0.4071	1.25%
2013-09-03	0	0.400	0.405	0.410	0.400	0.410	4,726,000	1,918,680	0.4060	0.400	0.405	0.410	0.400	0.410	4,726,000	0.4060	-1.23%
2013-09-02	0	0.405	0.405	0.410	0.400	0.420	13,728,610	5,587,934	0.4070	0.405	0.405	0.410	0.400	0.420	13,728,610	0.4070	-3.57%
2013-08-30	0	0.420	0.415	0.420	0.400	0.440	36,833,000	15,274,730	0.4147	0.420	0.415	0.420	0.400	0.440	36,833,000	0.4147	-1.18%
2013-08-29	0	0.425	0.420	0.425	0.390	0.470	137,724,000	59,240,684	0.4301	0.425	0.420	0.425	0.390	0.470	137,724,000	0.4301	11.84%
2013-08-28	0	0.380	0.380	0.385	0.380	0.540	78,968,000	32,281,456	0.4088	0.380	0.380	0.385	0.380	0.540	78,968,000	0.4088	-33.33%
2013-08-27	0	0.570	0.550	0.570	0.560	0.600	1,852,000	1,065,680	0.5754	0.570	0.550	0.570	0.560	0.600	1,852,000	0.5754	-3.39%
2013-08-26	0	0.590	0.590	0.630	0.570	0.610	5,450,915	3,224,810	0.5916	0.590	0.590	0.630	0.570	0.610	5,450,915	0.5916	-6.35%
2013-08-23	0	0.630	0.620	0.630	0.610	0.630	1,488,000	924,840	0.6215	0.630	0.620	0.630	0.610	0.630	1,488,000	0.6215	3.28%
2013-08-22	0	0.610	0.610	0.620	0.560	0.640	4,148,615	2,519,962	0.6074	0.610	0.610	0.620	0.560	0.640	4,148,615	0.6074	-4.69%
2013-08-21	0	0.640	0.640	0.650	0.620	0.650	1,816,000	1,151,720	0.6342	0.640	0.640	0.650	0.620	0.650	1,816,000	0.6342	-1.54%
2013-08-20	0	0.650	0.640	0.650	0.630	0.690	1,848,000	1,213,400	0.6566	0.650	0.640	0.650	0.630	0.690	1,848,000	0.6566	-7.14%
2013-08-19	0	0.700	0.680	0.700	0.700	0.700	256,000	179,200	0.7000	0.700	0.680	0.700	0.700	0.700	256,000	0.7000	0.00%
2013-08-16	0	0.700	0.690	0.700	0.670	0.710	1,364,000	940,320	0.6894	0.700	0.690	0.700	0.670	0.710	1,364,000	0.6894	-1.41%
2013-08-15	0	0.710	0.700	0.710	0.700	0.750	2,828,000	2,062,320	0.7293	0.710	0.700	0.710	0.700	0.750	2,828,000	0.7293	-5.33%
2013-08-13	0	0.750	0.740	0.750	0.720	0.780	1,076,000	818,280	0.7605	0.750	0.740	0.750	0.720	0.780	1,076,000	0.7605	-1.32%
2013-08-12	0	0.760	0.740	0.760	0.690	0.820	3,439,015	2,574,950	0.7487	0.760	0.740	0.760	0.690	0.820	3,439,015	0.7487	5.56%
2013-08-09	0	0.720	0.700	0.720	0.710	0.760	824,000	592,360	0.7189	0.720	0.700	0.720	0.710	0.760	824,000	0.7189	-2.70%
2013-08-08	0	0.740	0.710	0.740	0.710	0.780	3,148,000	2,274,680	0.7226	0.740	0.710	0.740	0.710	0.780	3,148,000	0.7226	-2.63%
2013-08-07	0	0.760	0.760	0.770	0.720	0.820	6,552,000	5,022,560	0.7666	0.760	0.760	0.770	0.720	0.820	6,552,000	0.7666	8.57%
2013-08-06	0	0.700	0.690	0.750	0.660	0.750	2,616,580	1,844,640	0.7050	0.700	0.690	0.750	0.660	0.750	2,616,580	0.7050	4.48%
2013-08-05	0	0.670	0.670	0.680	0.630	0.700	4,820,000	3,224,640	0.6690	0.670	0.670	0.680	0.630	0.700	4,820,000	0.6690	-4.29%
2013-08-02	0	0.700	0.690	0.700	0.690	0.820	8,620,275	6,472,149	0.7508	0.700	0.690	0.700	0.690	0.820	8,620,275	0.7508	-15.66%
2013-08-01	0	0.830	0.820	0.830	0.800	0.850	2,284,000	1,884,120	0.8249	0.830	0.820	0.830	0.800	0.850	2,284,000	0.8249	1.22%
2013-07-31	0	0.820	0.810	0.820	0.810	0.860	1,896,000	1,566,080	0.8260	0.820	0.810	0.820	0.810	0.860	1,896,000	0.8260	-3.53%
2013-07-30	0	0.850	0.830	0.850	0.820	0.890	5,676,915	4,813,359	0.8479	0.850	0.830	0.850	0.820	0.890	5,676,915	0.8479	-4.49%
2013-07-29	0	0.890	0.880	0.890	0.790	0.940	10,604,000	9,368,160	0.8835	0.890	0.880	0.890	0.790	0.940	10,604,000	0.8835	11.25%
2013-07-26	0	0.800	0.800	0.820	0.800	0.870	2,076,300	1,711,234	0.8242	0.800	0.800	0.820	0.800	0.870	2,076,300	0.8242	-3.61%
2013-07-25	0	0.830	0.830	0.860	0.760	0.940	8,629,525	7,468,113	0.8654	0.830	0.830	0.860	0.760	0.940	8,629,525	0.8654	-3.49%
2013-07-24	0	0.860	0.850	0.870	0.840	1.060	16,353,120	15,333,205	0.9376	0.860	0.850	0.870	0.840	1.060	16,353,120	0.9376	-24.56%
2013-07-23	0	1.140	1.130	1.150	0.550	1.270	48,741,087	48,784,100	1.0009	1.140	1.130	1.150	0.550	1.270	48,741,087	1.0009	123.53%
2013-07-22	0	0.510	0.500	0.510	0.500	0.510	237,525	119,212	0.5019	0.510	0.500	0.510	0.500	0.510	237,525	0.5019	2.00%
2013-07-19	0	0.500	0.485	0.500	0.520	0.520	229,220	119,133	0.5197	0.500	0.485	0.500	0.520	0.520	229,220	0.5197	-3.85%
2013-07-18	0	0.520	0.510	0.520	0.510	0.520	232,000	119,440	0.5148	0.520	0.510	0.520	0.510	0.520	232,000	0.5148	6.12%
2013-07-17	0	0.490	0.485	0.510	0.475	0.500	636,000	314,540	0.4946	0.490	0.485	0.510	0.475	0.500	636,000	0.4946	3.16%
2013-07-16	0	0.475	0.470	0.480	0.470	0.475	644,100	302,964	0.4704	0.475	0.470	0.480	0.470	0.475	644,100	0.4704	0.00%
2013-07-15	0	0.475	0.470	0.480	0.475	0.475	20,000	9,500	0.4750	0.475	0.470	0.480	0.475	0.475	20,000	0.4750	0.00%
2013-07-12	0	0.475	0.475	0.480	0.470	0.480	1,116,000	528,640	0.4737	0.475	0.475	0.480	0.470	0.480	1,116,000	0.4737	-3.06%
2013-07-11	0	0.490	0.485	0.495	0.480	0.490	384,000	184,940	0.4816	0.490	0.485	0.495	0.480	0.490	384,000	0.4816	1.03%
2013-07-10	0	0.485	0.480	0.495	0.470	0.500	950,250	464,369	0.4887	0.485	0.480	0.495	0.470	0.500	950,250	0.4887	-4.90%
2013-07-09	0	0.510	0.500	0.510	0.520	0.520	100,000	52,000	0.5200	0.510	0.500	0.510	0.520	0.520	100,000	0.5200	-1.92%
2013-07-08	0	0.520	0.510	0.520	0.520	0.530	384,000	201,680	0.5252	0.520	0.510	0.520	0.520	0.530	384,000	0.5252	-1.89%
2013-07-05	0	0.530	0.510	0.530	0.510	0.530	296,000	154,560	0.5222	0.530	0.510	0.530	0.510	0.530	296,000	0.5222	-1.85%
2013-07-04	0	0.540	0.530	0.540	0.530	0.550	392,000	210,760	0.5377	0.540	0.530	0.540	0.530	0.550	392,000	0.5377	1.89%
2013-07-03	0	0.530	0.520	0.540	0.500	0.540	713,125	374,786	0.5256	0.530	0.520	0.540	0.500	0.540	713,125	0.5256	-1.85%
2013-07-02	0	0.540	0.530	0.550	0.530	0.550	1,572,000	845,320	0.5377	0.540	0.530	0.550	0.530	0.550	1,572,000	0.5377	5.88%
2013-06-28	0	0.510	0.510	0.520	0.500	0.530	264,610	135,606	0.5125	0.510	0.510	0.520	0.500	0.530	264,610	0.5125	-3.77%
2013-06-27	0	0.530	0.530	0.550	0.520	0.570	700,000	383,960	0.5485	0.530	0.530	0.550	0.520	0.570	700,000	0.5485	-1.85%
2013-06-26	0	0.540	0.530	0.550	0.480	0.550	941,000	487,580	0.5182	0.540	0.530	0.550	0.480	0.550	941,000	0.5182	5.88%
2013-06-25	0	0.510	0.500	0.510	0.485	0.520	790,000	391,940	0.4961	0.510	0.500	0.510	0.485	0.520	790,000	0.4961	-3.77%
2013-06-24	0	0.530	0.520	0.530	0.530	0.560	176,000	94,560	0.5373	0.530	0.520	0.530	0.530	0.560	176,000	0.5373	-5.36%
2013-06-21	0	0.560	0.560	0.570	0.550	0.600	1,364,000	780,920	0.5725	0.560	0.560	0.570	0.550	0.600	1,364,000	0.5725	-6.67%
2013-06-20	0	0.600	0.600	0.610	0.530	0.600	991,975	564,025	0.5686	0.600	0.600	0.610	0.530	0.600	991,975	0.5686	0.00%
2013-06-19	0	0.600	0.600	0.610	0.530	0.640	2,372,842	1,434,471	0.6045	0.600	0.600	0.610	0.530	0.640	2,372,842	0.6045	20.00%
2013-06-18	0	0.500	0.500	0.520	0.500	0.520	92,000	46,880	0.5096	0.500	0.500	0.520	0.500	0.520	92,000	0.5096	-1.96%
2013-06-17	0	0.510	0.510	0.530	0.500	0.530	608,000	314,200	0.5168	0.510	0.510	0.530	0.500	0.530	608,000	0.5168	-3.77%
2013-06-14	0	0.530	0.530	0.540	0.520	0.560	383,000	205,020	0.5353	0.530	0.530	0.540	0.520	0.560	383,000	0.5353	-5.36%
2013-06-13	0	0.560	0.550	0.560	0.550	0.580	652,000	364,800	0.5595	0.560	0.550	0.560	0.550	0.580	652,000	0.5595	-3.45%
2013-06-11	0	0.580	0.570	0.590	0.580	0.600	196,000	113,840	0.5808	0.580	0.570	0.590	0.580	0.600	196,000	0.5808	-3.33%
2013-06-10	0	0.600	0.580	0.600	0.580	0.620	668,000	394,960	0.5913	0.600	0.580	0.600	0.580	0.620	668,000	0.5913	1.69%
2013-06-07	0	0.590	0.570	0.600	0.560	0.590	600,610	344,003	0.5728	0.590	0.570	0.600	0.560	0.590	600,610	0.5728	7.27%
2013-06-06	0	0.550	0.550	0.600	0.550	0.630	444,000	252,160	0.5679	0.550	0.550	0.600	0.550	0.630	444,000	0.5679	-9.84%
2013-06-05	0	0.610	0.610	0.630	0.610	0.690	1,516,410	981,486	0.6472	0.610	0.610	0.630	0.610	0.690	1,516,410	0.6472	-4.69%
2013-06-04	0	0.640	0.600	0.640	0.550	0.640	709,525	411,758	0.5803	0.640	0.600	0.640	0.550	0.640	709,525	0.5803	16.36%
2013-06-03	0	0.550	0.550	0.580	0.500	0.580	400,000	216,520	0.5413	0.550	0.550	0.580	0.500	0.580	400,000	0.5413	3.77%
2013-05-31	0	0.530	0.510	0.530	0.500	0.540	84,000	43,840	0.5219	0.530	0.510	0.530	0.500	0.540	84,000	0.5219	3.92%
2013-05-30	0	0.510	0.510	0.530	0.500	0.510	344,000	172,560	0.5016	0.510	0.510	0.530	0.500	0.510	344,000	0.5016	2.00%
2013-05-29	0	0.500	0.500	0.510	0.500	0.510	84,000	42,800	0.5095	0.500	0.500	0.510	0.500	0.510	84,000	0.5095	-1.96%
2013-05-28	0	0.510	0.480	0.510	0.480	0.510	68,000	32,760	0.4818	0.510	0.480	0.510	0.480	0.510	68,000	0.4818	4.08%
2013-05-27	0	0.490	0.490	0.540	0.480	0.480	4,610	2,200	0.4772	0.490	0.490	0.540	0.480	0.480	4,610	0.4772	-2.00%
2013-05-24	0	0.500	0.495	0.500	0.480	0.500	106,440	52,202	0.4904	0.500	0.495	0.500	0.480	0.500	106,440	0.4904	-1.96%
2013-05-23	0	0.510	0.510	0.540	0.510	0.510	36,000	18,360	0.5100	0.510	0.510	0.540	0.510	0.510	36,000	0.5100	0.00%
2013-05-22	0	0.510	0.510	0.540	0.500	0.500	8,000	4,200	0.5250	0.510	0.510	0.540	0.500	0.500	8,000	0.5250	-3.77%
2013-05-21	0	0.530	0.510	0.550	0.520	0.530	200,305	104,746	0.5229	0.530	0.510	0.550	0.520	0.530	200,305	0.5229	3.92%
2013-05-20	0	0.510	0.510	0.520	0.510	0.520	104,000	53,080	0.5104	0.510	0.510	0.520	0.510	0.520	104,000	0.5104	-1.92%
2013-05-16	0	0.520	0.520	0.530	0.485	0.520	316,000	157,460	0.4983	0.520	0.520	0.530	0.485	0.520	316,000	0.4983	1.96%
2013-05-15	0	0.510	0.510	0.520	0.500	0.530	204,000	103,760	0.5086	0.510	0.510	0.520	0.500	0.530	204,000	0.5086	-3.77%
2013-05-14	0	0.530	0.530	0.550	0.530	0.550	244,000	132,080	0.5413	0.530	0.530	0.550	0.530	0.550	244,000	0.5413	0.00%
2013-05-13	0	0.530	0.530	0.560	0.530	0.560	484,000	265,600	0.5488	0.530	0.530	0.560	0.530	0.560	484,000	0.5488	-5.36%
2013-05-10	0	0.560	0.550	0.560	0.520	0.580	3,988,000	2,131,480	0.5345	0.560	0.550	0.560	0.520	0.580	3,988,000	0.5345	-6.67%
2013-05-09	0	0.600	0.580	0.620	0.580	0.600	220,200	131,994	0.5994	0.600	0.580	0.620	0.580	0.600	220,200	0.5994	-1.64%
2013-05-08	0	0.610	0.580	0.610	0.580	0.610	168,000	99,640	0.5931	0.610	0.580	0.610	0.580	0.610	168,000	0.5931	1.67%
2013-05-07	0	0.600	0.600	0.610	0.600	0.640	184,305	112,493	0.6104	0.600	0.600	0.610	0.600	0.640	184,305	0.6104	-6.25%
2013-05-06	0	0.640	0.620	0.640	0.580	0.640	681,220	421,107	0.6182	0.640	0.620	0.640	0.580	0.640	681,220	0.6182	-5.88%
2013-05-03	0	0.680	0.660	0.700	0.680	0.680	4,000	2,720	0.6800	0.680	0.660	0.700	0.680	0.680	4,000	0.6800	3.03%
2013-05-02	0	0.660	0.660	0.700	0.660	0.710	208,000	145,160	0.6979	0.660	0.660	0.700	0.660	0.710	208,000	0.6979	-5.71%
2013-04-30	0	0.700	0.680	0.710	0.700	0.700	4,000	2,800	0.7000	0.700	0.680	0.710	0.700	0.700	4,000	0.7000	0.00%
2013-04-29	0	0.700	0.700	0.710	0.680	0.700	188,000	129,760	0.6902	0.700	0.700	0.710	0.680	0.700	188,000	0.6902	2.94%
2013-04-26	0	0.680	0.680	0.700	0.680	0.680	224,000	152,320	0.6800	0.680	0.680	0.700	0.680	0.680	224,000	0.6800	0.00%
2013-04-25	0	0.680	0.630	0.680	0.680	0.680	128,000	87,040	0.6800	0.680	0.630	0.680	0.680	0.680	128,000	0.6800	9.68%
2013-04-24	0	0.620	0.620	0.660	0.620	0.690	29,525	19,419	0.6577	0.620	0.620	0.660	0.620	0.690	29,525	0.6577	-1.59%
2013-04-23	0	0.630	0.630	0.650	0.600	0.620	259,750	159,291	0.6132	0.630	0.630	0.650	0.600	0.620	259,750	0.6132	-4.55%
2013-04-22	0	0.660	0.610	0.660	0.660	0.690	328,000	220,880	0.6734	0.660	0.610	0.660	0.660	0.690	328,000	0.6734	-4.35%
2013-04-19	0	0.690	0.690	0.700	0.690	0.710	276,305	193,358	0.6998	0.690	0.690	0.700	0.690	0.710	276,305	0.6998	-1.43%
2013-04-18	0	0.700	0.700	0.720	0.700	0.710	352,000	248,560	0.7061	0.700	0.700	0.720	0.700	0.710	352,000	0.7061	-1.41%
2013-04-17	0	0.710	0.680	0.730	0.680	0.710	32,000	22,120	0.6913	0.710	0.680	0.730	0.680	0.710	32,000	0.6913	0.00%
2013-04-16	0	0.710	0.660	0.730	-	-	0	0	-	0.710	0.660	0.730	-	-	0	-	0.00%
2013-04-15	0	0.710	0.670	0.710	0.700	0.740	660,000	478,320	0.7247	0.710	0.670	0.710	0.700	0.740	660,000	0.7247	0.00%
2013-04-12	0	0.710	0.650	0.710	0.640	0.710	12,000	8,160	0.6800	0.710	0.650	0.710	0.640	0.710	12,000	0.6800	12.70%
2013-04-11	0	0.630	0.630	0.690	-	-	120,000	78,000	0.6500	0.630	0.630	0.690	-	-	120,000	0.6500	0.00%
2013-04-10	0	0.630	0.630	0.680	-	-	8,000	4,960	0.6200	0.630	0.630	0.680	-	-	8,000	0.6200	1.61%
2013-04-09	0	0.620	0.610	0.680	0.600	0.620	240,000	148,200	0.6175	0.620	0.610	0.680	0.600	0.620	240,000	0.6175	3.33%
2013-04-08	0	0.600	0.600	0.610	0.590	0.630	84,000	51,440	0.6124	0.600	0.600	0.610	0.590	0.630	84,000	0.6124	1.69%
2013-04-05	0	0.590	0.590	0.630	0.580	0.600	157,430	92,786	0.5894	0.590	0.590	0.630	0.580	0.600	157,430	0.5894	-1.67%
2013-04-03	0	0.600	0.600	0.610	0.580	0.630	157,643	93,902	0.5957	0.600	0.600	0.610	0.580	0.630	157,643	0.5957	1.69%
2013-04-02	0	0.590	0.570	0.590	0.550	0.630	2,080,000	1,230,400	0.5915	0.590	0.570	0.590	0.550	0.630	2,080,000	0.5915	-10.61%
2013-03-28	0	0.660	0.660	0.680	0.640	0.690	77,025	51,145	0.6640	0.660	0.660	0.680	0.640	0.690	77,025	0.6640	-4.35%
2013-03-27	0	0.690	0.690	0.720	0.680	0.720	136,000	94,360	0.6938	0.690	0.690	0.720	0.680	0.720	136,000	0.6938	-4.17%
2013-03-26	0	0.720	0.710	0.730	0.700	0.720	120,000	85,760	0.7147	0.720	0.710	0.730	0.700	0.720	120,000	0.7147	0.00%
2013-03-25	0	0.720	0.720	0.750	0.720	0.740	260,000	191,440	0.7363	0.720	0.720	0.750	0.720	0.740	260,000	0.7363	-2.70%
2013-03-22	0	0.740	0.720	0.750	0.720	0.740	20,000	14,480	0.7240	0.740	0.720	0.750	0.720	0.740	20,000	0.7240	2.78%
2013-03-21	0	0.720	0.720	0.750	0.720	0.760	88,305	64,936	0.7354	0.720	0.720	0.750	0.720	0.760	88,305	0.7354	-5.26%
2013-03-20	0	0.760	0.760	0.790	0.750	0.760	24,000	18,080	0.7533	0.760	0.760	0.790	0.750	0.760	24,000	0.7533	1.33%
2013-03-19	0	0.750	0.750	0.790	0.750	0.790	44,000	33,880	0.7700	0.750	0.750	0.790	0.750	0.790	44,000	0.7700	-5.06%
2013-03-18	0	0.790	0.780	0.790	0.790	0.790	148,000	116,920	0.7900	0.790	0.780	0.790	0.790	0.790	148,000	0.7900	1.28%
2013-03-15	0	0.780	0.780	0.790	0.780	0.790	550,435	433,506	0.7876	0.780	0.780	0.790	0.780	0.790	550,435	0.7876	-2.50%
2013-03-14	0	0.800	0.780	0.830	0.770	0.800	60,000	47,720	0.7953	0.800	0.780	0.830	0.770	0.800	60,000	0.7953	2.56%
2013-03-13	0	0.780	0.780	0.800	0.770	0.800	92,000	73,080	0.7943	0.780	0.780	0.800	0.770	0.800	92,000	0.7943	-2.50%
2013-03-12	0	0.800	0.800	0.840	0.800	0.800	20,000	16,000	0.8000	0.800	0.800	0.840	0.800	0.800	20,000	0.8000	-5.88%
2013-03-11	0	0.850	0.850	0.860	0.850	0.880	120,000	104,520	0.8710	0.850	0.850	0.860	0.850	0.880	120,000	0.8710	-4.49%
2013-03-08	0	0.890	0.890	0.900	0.840	0.900	686,220	596,331	0.8690	0.890	0.890	0.900	0.840	0.900	686,220	0.8690	5.95%
2013-03-07	0	0.840	0.840	0.850	0.770	0.840	372,000	297,960	0.8010	0.840	0.840	0.850	0.770	0.840	372,000	0.8010	9.09%
2013-03-06	0	0.770	0.770	0.830	0.750	0.800	80,510	62,977	0.7822	0.770	0.770	0.830	0.750	0.800	80,510	0.7822	1.32%
2013-03-05	0	0.760	0.760	0.800	0.760	0.810	101,010	79,857	0.7906	0.760	0.760	0.800	0.760	0.810	101,010	0.7906	-5.00%
2013-03-04	0	0.800	0.800	0.820	0.800	0.810	28,000	22,600	0.8071	0.800	0.800	0.820	0.800	0.810	28,000	0.8071	-3.61%
2013-03-01	0	0.830	0.830	0.840	0.820	0.850	252,100	209,279	0.8301	0.830	0.830	0.840	0.820	0.850	252,100	0.8301	-2.35%
2013-02-28	0	0.850	0.830	0.850	0.830	0.850	68,000	56,840	0.8359	0.850	0.830	0.850	0.830	0.850	68,000	0.8359	1.19%
2013-02-27	0	0.840	0.820	0.840	0.810	0.840	76,000	63,040	0.8295	0.840	0.820	0.840	0.810	0.840	76,000	0.8295	-2.33%
2013-02-26	0	0.860	0.830	0.860	0.830	0.860	64,000	53,840	0.8413	0.860	0.830	0.860	0.830	0.860	64,000	0.8413	0.00%
2013-02-25	0	0.860	0.860	0.870	0.830	0.890	336,000	292,000	0.8690	0.860	0.860	0.870	0.830	0.890	336,000	0.8690	3.61%
2013-02-22	0	0.830	0.830	0.870	0.810	0.870	288,000	243,800	0.8465	0.830	0.830	0.870	0.810	0.870	288,000	0.8465	2.47%
2013-02-21	0	0.810	0.800	0.840	0.810	0.860	409,830	340,587	0.8310	0.810	0.800	0.840	0.810	0.860	409,830	0.8310	-2.41%
2013-02-20	0	0.830	0.830	0.840	0.810	0.840	188,000	153,680	0.8174	0.830	0.830	0.840	0.810	0.840	188,000	0.8174	2.47%
2013-02-19	0	0.810	0.810	0.830	0.800	0.870	480,805	393,887	0.8192	0.810	0.810	0.830	0.800	0.870	480,805	0.8192	-6.90%
2013-02-18	0	0.870	0.860	0.880	0.850	0.900	168,000	144,960	0.8629	0.870	0.860	0.880	0.850	0.900	168,000	0.8629	-2.25%
2013-02-15	0	0.890	0.890	0.900	0.880	0.880	20,000	17,600	0.8800	0.890	0.890	0.900	0.880	0.880	20,000	0.8800	1.14%
2013-02-14	0	0.880	0.880	0.920	0.880	0.910	288,000	258,480	0.8975	0.880	0.880	0.920	0.880	0.910	288,000	0.8975	-4.35%
2013-02-08	0	0.920	0.910	0.920	0.900	0.920	108,405	97,792	0.9021	0.920	0.910	0.920	0.900	0.920	108,405	0.9021	0.00%
2013-02-07	0	0.920	0.920	0.930	0.920	0.930	72,000	66,280	0.9206	0.920	0.920	0.930	0.920	0.930	72,000	0.9206	-2.13%
2013-02-06	0	0.940	0.940	0.950	0.900	0.940	36,000	33,360	0.9267	0.940	0.940	0.950	0.900	0.940	36,000	0.9267	0.00%
2013-02-05	0	0.940	0.930	0.940	0.930	0.940	84,000	78,160	0.9305	0.940	0.930	0.940	0.930	0.940	84,000	0.9305	-1.05%
2013-02-04	0	0.950	0.930	0.950	0.930	0.950	120,405	113,204	0.9402	0.950	0.930	0.950	0.930	0.950	120,405	0.9402	2.15%
2013-02-01	0	0.930	0.930	0.950	0.930	0.950	224,000	210,400	0.9393	0.930	0.930	0.950	0.930	0.950	224,000	0.9393	-2.11%
2013-01-31	0	0.950	0.920	0.950	0.900	0.950	280,000	257,200	0.9186	0.950	0.920	0.950	0.900	0.950	280,000	0.9186	-1.04%
2013-01-30	0	0.960	0.940	0.970	0.960	0.960	8,000	7,680	0.9600	0.960	0.940	0.970	0.960	0.960	8,000	0.9600	2.13%
2013-01-29	0	0.940	0.940	0.960	0.940	0.980	72,000	68,920	0.9572	0.940	0.940	0.960	0.940	0.980	72,000	0.9572	-4.08%
2013-01-28	0	0.980	0.960	0.980	0.970	1.000	224,100	221,773	0.9896	0.980	0.960	0.980	0.970	1.000	224,100	0.9896	0.00%
2013-01-25	0	0.980	0.940	0.980	0.960	0.980	64,000	62,240	0.9725	0.980	0.940	0.980	0.960	0.980	64,000	0.9725	0.00%
2013-01-24	0	0.980	0.970	1.000	0.980	1.010	320,820	321,779	1.0030	0.980	0.970	1.000	0.980	1.010	320,820	1.0030	-2.00%
2013-01-23	0	1.000	1.000	1.020	0.980	1.000	212,000	208,720	0.9845	1.000	1.000	1.020	0.980	1.000	212,000	0.9845	3.09%
2013-01-22	0	0.970	0.950	0.990	0.950	0.970	212,000	203,920	0.9619	0.970	0.950	0.990	0.950	0.970	212,000	0.9619	2.11%
2013-01-21	0	0.950	0.950	0.960	0.940	0.960	104,000	99,040	0.9523	0.950	0.950	0.960	0.940	0.960	104,000	0.9523	0.00%
2013-01-18	0	0.950	0.940	0.960	0.950	0.960	92,000	87,600	0.9522	0.950	0.940	0.960	0.950	0.960	92,000	0.9522	0.00%
2013-01-17	0	0.950	0.950	0.960	0.950	0.960	16,000	15,320	0.9575	0.950	0.950	0.960	0.950	0.960	16,000	0.9575	-1.04%
2013-01-16	0	0.960	0.950	0.980	0.960	0.970	268,000	258,760	0.9655	0.960	0.950	0.980	0.960	0.970	268,000	0.9655	-1.03%
2013-01-15	0	0.970	0.970	0.980	0.970	0.980	455,670	442,529	0.9712	0.970	0.970	0.980	0.970	0.980	455,670	0.9712	0.00%
2013-01-14	0	0.970	0.950	0.970	0.940	0.980	208,000	200,400	0.9635	0.970	0.950	0.970	0.940	0.980	208,000	0.9635	1.04%
2013-01-11	0	0.960	0.960	0.980	0.960	1.000	256,000	250,560	0.9788	0.960	0.960	0.980	0.960	1.000	256,000	0.9788	-2.04%
2013-01-10	0	0.980	0.970	0.980	0.980	0.990	368,305	361,126	0.9805	0.980	0.970	0.980	0.980	0.990	368,305	0.9805	0.00%
2013-01-09	0	0.980	0.980	1.000	0.980	0.980	28,000	27,440	0.9800	0.980	0.980	1.000	0.980	0.980	28,000	0.9800	-1.01%
2013-01-08	0	0.990	0.960	0.990	0.990	1.000	74,166	73,802	0.9951	0.990	0.960	0.990	0.990	1.000	74,166	0.9951	0.00%
2013-01-07	0	0.990	0.990	1.000	0.980	1.000	196,200	192,704	0.9822	0.990	0.990	1.000	0.980	1.000	196,200	0.9822	4.21%
2013-01-04	0	0.950	0.950	0.980	0.950	0.950	68,000	64,600	0.9500	0.950	0.950	0.980	0.950	0.950	68,000	0.9500	1.06%
2013-01-03	0	0.940	0.940	0.970	0.930	0.980	168,000	159,200	0.9476	0.940	0.940	0.970	0.930	0.980	168,000	0.9476	-1.05%
2013-01-02	0	0.950	0.950	0.980	0.940	0.980	68,000	65,320	0.9606	0.950	0.950	0.980	0.940	0.980	68,000	0.9606	-3.06%
2012-12-31	0	0.980	0.950	1.020	0.950	0.980	48,000	45,840	0.9550	0.980	0.950	1.020	0.950	0.980	48,000	0.9550	2.08%
2012-12-28	0	0.960	0.950	0.980	0.950	0.960	76,000	72,920	0.9595	0.960	0.950	0.980	0.950	0.960	76,000	0.9595	-2.04%
2012-12-27	0	0.980	0.960	0.980	0.980	1.000	164,000	162,280	0.9895	0.980	0.960	0.980	0.980	1.000	164,000	0.9895	-1.01%
2012-12-24	0	0.990	0.950	0.990	0.990	0.990	8,000	7,920	0.9900	0.990	0.950	0.990	0.990	0.990	8,000	0.9900	1.02%
2012-12-21	0	0.980	0.970	1.000	0.980	0.990	108,915	107,029	0.9827	0.980	0.970	1.000	0.980	0.990	108,915	0.9827	-1.01%
2012-12-20	0	0.990	0.990	1.010	0.990	1.020	136,915	136,518	0.9971	0.990	0.990	1.010	0.990	1.020	136,915	0.9971	-1.98%
2012-12-19	0	1.010	1.000	1.030	1.010	1.020	52,000	52,960	1.0185	1.010	1.000	1.030	1.010	1.020	52,000	1.0185	-2.88%
2012-12-18	0	1.040	1.000	1.040	0.960	1.040	540,305	542,538	1.0041	1.040	1.000	1.040	0.960	1.040	540,305	1.0041	9.47%
2012-12-17	0	0.950	0.950	0.960	0.950	0.960	97,575	92,873	0.9518	0.950	0.950	0.960	0.950	0.960	97,575	0.9518	0.00%
2012-12-14	0	0.950	0.940	0.950	0.930	0.950	911,770	857,193	0.9401	0.950	0.940	0.950	0.930	0.950	911,770	0.9401	1.06%
2012-12-13	0	0.940	0.930	0.940	-	-	0	0	-	0.940	0.930	0.940	-	-	0	-	0.00%
2012-12-12	0	0.940	0.930	0.940	0.930	0.940	328,000	307,120	0.9363	0.940	0.930	0.940	0.930	0.940	328,000	0.9363	-2.08%
2012-12-11	0	0.960	0.930	0.960	-	-	0	0	-	0.960	0.930	0.960	-	-	0	-	0.00%
2012-12-10	0	0.960	0.940	0.960	0.930	0.980	172,305	162,560	0.9434	0.960	0.940	0.960	0.930	0.980	172,305	0.9434	-2.04%
2012-12-07	0	0.980	0.950	0.980	0.950	0.980	36,000	34,840	0.9678	0.980	0.950	0.980	0.950	0.980	36,000	0.9678	1.03%
2012-12-06	0	0.970	0.950	0.970	0.940	0.980	220,000	210,920	0.9587	0.970	0.950	0.970	0.940	0.980	220,000	0.9587	1.04%
2012-12-05	0	0.960	0.950	0.960	0.960	0.980	179,000	172,510	0.9637	0.960	0.950	0.960	0.960	0.980	179,000	0.9637	-2.04%
2012-12-04	0	0.980	0.960	0.980	0.950	0.990	180,000	176,480	0.9804	0.980	0.960	0.980	0.950	0.990	180,000	0.9804	-2.00%
2012-12-03	0	1.000	0.980	1.000	0.970	1.000	67,075	65,850	0.9817	1.000	0.980	1.000	0.970	1.000	67,075	0.9817	1.01%
2012-11-30	0	0.990	0.990	1.020	0.990	1.040	516,000	518,240	1.0043	0.990	0.990	1.020	0.990	1.040	516,000	1.0043	-5.71%
2012-11-29	0	1.050	1.020	1.050	1.030	1.050	72,000	75,000	1.0417	1.050	1.020	1.050	1.030	1.050	72,000	1.0417	1.94%
2012-11-28	0	1.030	1.010	1.030	1.020	1.050	56,000	57,760	1.0314	1.030	1.010	1.030	1.020	1.050	56,000	1.0314	-1.90%
2012-11-27	0	1.050	1.020	1.050	1.040	1.050	24,000	25,080	1.0450	1.050	1.020	1.050	1.040	1.050	24,000	1.0450	0.00%
2012-11-26	0	1.050	1.020	1.050	1.040	1.050	32,000	33,320	1.0413	1.050	1.020	1.050	1.040	1.050	32,000	1.0413	0.00%
2012-11-23	0	1.050	1.010	1.050	1.000	1.060	48,000	50,040	1.0425	1.050	1.010	1.050	1.000	1.060	48,000	1.0425	-1.87%
2012-11-22	0	1.070	1.020	1.070	1.000	1.070	364,000	372,240	1.0226	1.070	1.020	1.070	1.000	1.070	364,000	1.0226	-0.93%
2012-11-21	0	1.080	1.040	1.080	1.080	1.080	4,000	4,320	1.0800	1.080	1.040	1.080	1.080	1.080	4,000	1.0800	0.00%
2012-11-20	0	1.080	1.050	1.080	1.080	1.080	12,000	12,960	1.0800	1.080	1.050	1.080	1.080	1.080	12,000	1.0800	0.00%
2012-11-19	0	1.080	1.070	1.080	1.000	1.080	76,000	81,040	1.0663	1.080	1.070	1.080	1.000	1.080	76,000	1.0663	-0.92%
2012-11-16	0	1.090	1.080	1.090	1.080	1.090	112,000	122,040	1.0896	1.090	1.080	1.090	1.080	1.090	112,000	1.0896	0.93%
2012-11-15	0	1.080	1.050	1.090	1.040	1.080	252,000	266,560	1.0578	1.080	1.050	1.090	1.040	1.080	252,000	1.0578	-0.92%
2012-11-14	0	1.090	1.070	1.090	1.060	1.090	76,305	82,000	1.0746	1.090	1.070	1.090	1.060	1.090	76,305	1.0746	0.93%
2012-11-13	0	1.080	1.080	1.090	1.060	1.080	56,000	60,320	1.0771	1.080	1.080	1.090	1.060	1.080	56,000	1.0771	-1.82%
2012-11-12	0	1.100	1.080	1.100	1.080	1.100	101,525	110,081	1.0843	1.100	1.080	1.100	1.080	1.100	101,525	1.0843	1.85%
2012-11-09	0	1.080	1.060	1.090	1.080	1.080	148,000	159,840	1.0800	1.080	1.060	1.090	1.080	1.080	148,000	1.0800	0.00%
2012-11-08	0	1.080	1.070	1.090	1.080	1.090	416,000	449,400	1.0803	1.080	1.070	1.090	1.080	1.090	416,000	1.0803	-1.82%
2012-11-07	0	1.100	1.080	1.100	1.080	1.100	40,000	43,360	1.0840	1.100	1.080	1.100	1.080	1.100	40,000	1.0840	0.00%
2012-11-06	0	1.100	1.080	1.110	-	-	0	0	-	1.100	1.080	1.110	-	-	0	-	0.00%
2012-11-05	0	1.100	1.100	1.110	1.080	1.110	32,000	34,920	1.0913	1.100	1.100	1.110	1.080	1.110	32,000	1.0913	-0.90%
2012-11-02	0	1.110	1.100	1.120	1.110	1.130	36,000	40,240	1.1178	1.110	1.100	1.120	1.110	1.130	36,000	1.1178	0.00%
2012-11-01	0	1.110	1.090	1.120	1.080	1.110	140,000	153,560	1.0969	1.110	1.090	1.120	1.080	1.110	140,000	1.0969	-0.89%
2012-10-31	0	1.120	1.110	1.120	1.120	1.120	12,000	13,440	1.1200	1.120	1.110	1.120	1.120	1.120	12,000	1.1200	0.00%
2012-10-30	0	1.120	1.110	1.200	1.120	1.120	20,305	22,732	1.1195	1.120	1.110	1.200	1.120	1.120	20,305	1.1195	0.90%
2012-10-29	0	1.110	1.110	1.150	-	-	0	0	-	1.110	1.110	1.150	-	-	0	-	0.00%
2012-10-26	0	1.110	1.100	1.150	1.110	1.120	21,000	23,360	1.1124	1.110	1.100	1.150	1.110	1.120	21,000	1.1124	-0.89%
2012-10-25	0	1.120	1.120	1.180	1.110	1.120	19,355	21,463	1.1089	1.120	1.120	1.180	1.110	1.120	19,355	1.1089	0.00%
2012-10-24	0	1.120	1.120	1.200	1.090	1.120	236,000	260,280	1.1029	1.120	1.120	1.200	1.090	1.120	236,000	1.1029	-3.45%
2012-10-22	0	1.160	1.110	1.160	1.100	1.160	84,000	93,880	1.1176	1.160	1.110	1.160	1.100	1.160	84,000	1.1176	1.75%
2012-10-19	0	1.140	1.140	1.170	-	-	12,000	13,560	1.1300	1.140	1.140	1.170	-	-	12,000	1.1300	3.64%
2012-10-18	0	1.100	1.080	1.100	1.060	1.100	64,000	69,120	1.0800	1.100	1.080	1.100	1.060	1.100	64,000	1.0800	1.85%
2012-10-17	0	1.080	1.080	1.130	1.080	1.130	116,000	127,120	1.0959	1.080	1.080	1.130	1.080	1.130	116,000	1.0959	-4.42%
2012-10-16	0	1.130	1.090	1.130	1.150	1.150	20,000	23,000	1.1500	1.130	1.090	1.130	1.150	1.150	20,000	1.1500	2.73%
2012-10-15	0	1.100	1.080	1.200	1.100	1.100	16,000	17,600	1.1000	1.100	1.080	1.200	1.100	1.100	16,000	1.1000	-0.90%
2012-10-12	0	1.110	1.080	1.110	1.060	1.110	142,296	154,890	1.0885	1.110	1.080	1.110	1.060	1.110	142,296	1.0885	-1.77%
2012-10-11	0	1.130	1.110	1.160	1.090	1.170	152,000	168,640	1.1095	1.130	1.110	1.160	1.090	1.170	152,000	1.1095	-6.61%
2012-10-10	0	1.210	1.100	1.210	-	-	0	0	-	1.210	1.100	1.210	-	-	0	-	0.00%
2012-10-09	0	1.210	1.120	1.210	1.050	1.230	188,000	210,760	1.1211	1.210	1.120	1.210	1.050	1.230	188,000	1.1211	8.04%
2012-10-08	0	1.120	1.080	1.150	1.120	1.120	32,000	35,840	1.1200	1.120	1.080	1.150	1.120	1.120	32,000	1.1200	-2.61%
2012-10-05	0	1.150	1.070	1.150	1.040	1.150	72,000	79,400	1.1028	1.150	1.070	1.150	1.040	1.150	72,000	1.1028	11.65%
2012-10-04	0	1.030	1.030	1.150	1.030	1.040	8,000	8,280	1.0350	1.030	1.030	1.150	1.030	1.040	8,000	1.0350	-1.90%
2012-10-03	0	1.050	1.050	1.100	1.010	1.050	80,000	81,480	1.0185	1.050	1.050	1.100	1.010	1.050	80,000	1.0185	-4.55%
2012-09-28	0	1.100	1.100	1.190	1.100	1.100	20,000	22,000	1.1000	1.100	1.100	1.190	1.100	1.100	20,000	1.1000	-2.65%
2012-09-27	0	1.130	1.110	1.130	-	-	0	0	-	1.130	1.110	1.130	-	-	0	-	-1.74%
2012-09-26	0	1.150	1.110	1.160	1.110	1.180	16,000	18,360	1.1475	1.150	1.110	1.160	1.110	1.180	16,000	1.1475	1.77%
2012-09-25	0	1.130	1.100	1.180	1.130	1.130	4,000	4,520	1.1300	1.130	1.100	1.180	1.130	1.130	4,000	1.1300	0.89%
2012-09-24	0	1.120	1.120	1.180	1.120	1.120	4,000	4,480	1.1200	1.120	1.120	1.180	1.120	1.120	4,000	1.1200	-3.45%
2012-09-21	0	1.160	1.160	1.180	1.160	1.170	8,000	9,320	1.1650	1.160	1.160	1.180	1.160	1.170	8,000	1.1650	-1.69%
2012-09-20	0	1.180	1.160	1.180	-	-	0	0	-	1.180	1.160	1.180	-	-	0	-	0.00%
2012-09-19	0	1.180	1.150	1.180	1.180	1.180	12,000	14,160	1.1800	1.180	1.150	1.180	1.180	1.180	12,000	1.1800	0.00%
2012-09-18	0	1.180	1.130	1.180	1.110	1.180	144,000	161,720	1.1231	1.180	1.130	1.180	1.110	1.180	144,000	1.1231	4.42%
2012-09-17	0	1.130	1.130	1.180	1.130	1.180	32,000	37,400	1.1688	1.130	1.130	1.180	1.130	1.180	32,000	1.1688	-5.83%
2012-09-14	0	1.200	1.120	1.180	1.120	1.220	92,820	106,590	1.1484	1.200	1.120	1.180	1.120	1.220	92,820	1.1484	1.69%
2012-09-13	0	1.180	1.130	1.180	1.120	1.210	113,915	133,856	1.1751	1.180	1.130	1.180	1.120	1.210	113,915	1.1751	1.72%
2012-09-12	0	1.160	1.100	1.170	1.100	1.180	280,000	317,280	1.1331	1.160	1.100	1.170	1.100	1.180	280,000	1.1331	-3.33%
2012-09-11	0	1.200	1.190	1.220	1.150	1.210	214,134	252,534	1.1793	1.200	1.190	1.220	1.150	1.210	214,134	1.1793	-3.23%
2012-09-10	0	1.240	1.240	1.300	1.210	1.370	89,100	117,525	1.3190	1.240	1.240	1.300	1.210	1.370	89,100	1.3190	-0.80%
2012-09-07	0	1.250	1.250	1.340	1.140	1.250	32,400	39,136	1.2079	1.250	1.250	1.340	1.140	1.250	32,400	1.2079	4.17%
2012-09-06	0	1.200	1.200	1.240	1.200	1.200	4,000	4,800	1.2000	1.200	1.200	1.240	1.200	1.200	4,000	1.2000	-6.98%
2012-09-05	0	1.290	1.200	1.290	-	-	0	0	-	1.290	1.200	1.290	-	-	0	-	-1.53%
2012-09-04	0	1.310	1.200	1.310	-	-	0	0	-	1.310	1.200	1.310	-	-	0	-	-0.76%
2012-09-03	0	1.320	1.220	1.320	-	-	0	0	-	1.320	1.220	1.320	-	-	0	-	-0.75%
2012-08-31	0	1.330	1.320	1.330	1.200	1.330	172,200	221,860	1.2884	1.330	1.320	1.330	1.200	1.330	172,200	1.2884	-3.62%
2012-08-30	0	1.380	1.330	1.380	1.360	1.380	40,000	54,720	1.3680	1.380	1.330	1.380	1.360	1.380	40,000	1.3680	1.47%
2012-08-29	0	1.360	1.350	1.380	1.360	1.390	116,000	160,240	1.3814	1.360	1.350	1.380	1.360	1.390	116,000	1.3814	-2.16%
2012-08-28	0	1.390	1.360	1.390	1.360	1.420	64,000	88,520	1.3831	1.390	1.360	1.390	1.360	1.420	64,000	1.3831	-2.11%
2012-08-27	0	1.420	1.390	1.420	1.390	1.420	96,000	135,040	1.4067	1.420	1.390	1.420	1.390	1.420	96,000	1.4067	2.16%
2012-08-24	0	1.390	1.390	1.410	1.370	1.410	400,000	557,640	1.3941	1.390	1.390	1.410	1.370	1.410	400,000	1.3941	0.00%
2012-08-23	0	1.390	1.400	1.440	1.370	1.410	164,000	229,200	1.3976	1.390	1.400	1.440	1.370	1.410	164,000	1.3976	1.46%
2012-08-22	0	1.370	1.370	1.390	1.370	1.390	184,000	254,080	1.3809	1.370	1.370	1.390	1.370	1.390	184,000	1.3809	-1.44%
2012-08-21	0	1.390	1.390	1.400	1.390	1.420	136,000	191,040	1.4047	1.390	1.390	1.400	1.390	1.420	136,000	1.4047	1.46%
2012-08-20	0	1.370	1.360	1.400	1.360	1.470	1,180,000	1,654,520	1.4021	1.370	1.360	1.400	1.360	1.470	1,180,000	1.4021	1.48%
2012-08-17	0	1.350	1.340	1.360	1.340	1.480	1,732,000	2,442,360	1.4101	1.350	1.340	1.360	1.340	1.480	1,732,000	1.4101	4.65%
2012-08-16	0	1.290	1.290	1.340	1.260	1.350	492,000	641,840	1.3046	1.290	1.290	1.340	1.260	1.350	492,000	1.3046	2.38%
2012-08-15	0	1.260	1.230	1.270	1.240	1.260	32,000	40,160	1.2550	1.260	1.230	1.270	1.240	1.260	32,000	1.2550	-1.56%
2012-08-14	0	1.280	1.250	1.300	1.250	1.280	200,000	251,200	1.2560	1.280	1.250	1.300	1.250	1.280	200,000	1.2560	0.79%
2012-08-13	0	1.270	1.230	1.270	1.230	1.270	41,525	51,664	1.2442	1.270	1.230	1.270	1.230	1.270	41,525	1.2442	1.60%
2012-08-10	0	1.250	1.240	1.260	1.250	1.260	144,000	180,360	1.2525	1.250	1.240	1.260	1.250	1.260	144,000	1.2525	-1.57%
2012-08-09	0	1.270	1.240	1.300	1.240	1.270	100,000	124,920	1.2492	1.270	1.240	1.300	1.240	1.270	100,000	1.2492	2.42%
2012-08-08	0	1.240	1.230	1.240	1.220	1.240	124,000	152,400	1.2290	1.240	1.230	1.240	1.220	1.240	124,000	1.2290	0.81%
2012-08-07	0	1.230	1.220	1.260	1.210	1.270	216,000	266,600	1.2343	1.230	1.220	1.260	1.210	1.270	216,000	1.2343	-3.15%
2012-08-06	0	1.270	1.240	1.290	1.240	1.270	140,000	174,960	1.2497	1.270	1.240	1.290	1.240	1.270	140,000	1.2497	1.60%
2012-08-03	0	1.250	1.240	1.280	1.240	1.270	108,000	135,040	1.2504	1.250	1.240	1.280	1.240	1.270	108,000	1.2504	-3.10%
2012-08-02	0	1.290	1.260	1.300	1.250	1.290	192,000	243,000	1.2656	1.290	1.260	1.300	1.250	1.290	192,000	1.2656	-0.77%
2012-08-01	0	1.300	1.300	1.330	1.280	1.350	116,000	151,920	1.3097	1.300	1.300	1.330	1.280	1.350	116,000	1.3097	4.00%
2012-07-31	0	1.250	1.250	1.320	1.250	1.310	52,000	65,960	1.2685	1.250	1.250	1.320	1.250	1.310	52,000	1.2685	-5.30%
2012-07-30	0	1.320	1.290	1.320	1.320	1.390	295,000	396,665	1.3446	1.320	1.290	1.320	1.320	1.390	295,000	1.3446	-2.22%
2012-07-27	0	1.350	1.350	1.380	1.300	1.360	80,000	106,800	1.3350	1.350	1.350	1.380	1.300	1.360	80,000	1.3350	3.05%
2012-07-26	0	1.310	1.300	1.340	1.310	1.400	654,134	886,584	1.3554	1.310	1.300	1.340	1.310	1.400	654,134	1.3554	-6.43%
2012-07-25	0	1.400	1.380	1.400	1.350	1.460	728,000	1,038,680	1.4268	1.400	1.380	1.400	1.350	1.460	728,000	1.4268	-1.41%
2012-07-24	0	1.420	1.420	1.440	1.300	1.420	308,000	411,320	1.3355	1.420	1.420	1.440	1.300	1.420	308,000	1.3355	9.23%
2012-07-23	0	1.300	1.300	1.310	1.240	1.320	311,500	404,245	1.2977	1.300	1.300	1.310	1.240	1.320	311,500	1.2977	3.17%
2012-07-20	0	1.260	1.240	1.260	1.170	1.270	308,000	377,680	1.2262	1.260	1.240	1.260	1.170	1.270	308,000	1.2262	6.78%
2012-07-19	0	1.180	1.110	1.180	1.080	1.180	117,830	132,801	1.1271	1.180	1.110	1.180	1.080	1.180	117,830	1.1271	2.61%
2012-07-18	0	1.150	1.100	1.140	1.100	1.150	56,000	63,520	1.1343	1.150	1.100	1.140	1.100	1.150	56,000	1.1343	0.00%
2012-07-17	0	1.150	1.080	1.150	1.070	1.170	260,000	289,120	1.1120	1.150	1.080	1.150	1.070	1.170	260,000	1.1120	2.68%
2012-07-16	0	1.120	1.070	1.120	1.040	1.120	249,935	269,798	1.0795	1.120	1.070	1.120	1.040	1.120	249,935	1.0795	-3.45%
2012-07-13	0	1.160	1.100	1.180	0.990	1.170	616,000	660,240	1.0718	1.160	1.100	1.180	0.990	1.170	616,000	1.0718	0.87%
2012-07-12	0	1.150	1.060	1.150	1.100	1.150	44,000	49,440	1.1236	1.150	1.060	1.150	1.100	1.150	44,000	1.1236	0.00%
2012-07-11	0	1.150	1.120	1.150	1.120	1.150	36,000	40,840	1.1344	1.150	1.120	1.150	1.120	1.150	36,000	1.1344	-0.86%
2012-07-10	0	1.160	1.100	1.160	1.080	1.170	134,693	149,147	1.1073	1.160	1.100	1.160	1.080	1.170	134,693	1.1073	0.87%
2012-07-09	0	1.150	1.110	1.150	1.150	1.150	12,000	13,800	1.1500	1.150	1.110	1.150	1.150	1.150	12,000	1.1500	-2.54%
2012-07-06	0	1.180	1.120	1.180	1.130	1.180	24,000	27,840	1.1600	1.180	1.120	1.180	1.130	1.180	24,000	1.1600	-0.84%
2012-07-05	0	1.190	1.150	1.190	1.150	1.190	104,615	122,008	1.1663	1.190	1.150	1.190	1.150	1.190	104,615	1.1663	1.71%
2012-07-04	0	1.170	1.120	1.190	1.100	1.190	288,000	324,000	1.1250	1.170	1.120	1.190	1.100	1.190	288,000	1.1250	-1.68%
2012-07-03	0	1.190	1.150	1.190	1.150	1.200	76,000	89,920	1.1832	1.190	1.150	1.190	1.150	1.200	76,000	1.1832	0.00%
2012-06-29	0	1.190	1.140	1.200	1.020	1.200	374,025	419,484	1.1215	1.190	1.140	1.200	1.020	1.200	374,025	1.1215	0.00%
2012-06-28	0	1.190	1.160	1.190	1.150	1.200	156,000	184,240	1.1810	1.190	1.160	1.190	1.150	1.200	156,000	1.1810	-0.83%
2012-06-27	0	1.200	1.170	1.200	1.140	1.200	104,000	123,480	1.1873	1.200	1.170	1.200	1.140	1.200	104,000	1.1873	0.00%
2012-06-26	0	1.200	1.190	1.200	1.200	1.200	56,000	67,200	1.2000	1.200	1.190	1.200	1.200	1.200	56,000	1.2000	-1.64%
2012-06-25	0	1.220	1.160	1.220	1.140	1.220	224,000	262,080	1.1700	1.220	1.160	1.220	1.140	1.220	224,000	1.1700	-1.61%
2012-06-22	0	1.240	1.220	1.240	1.220	1.240	36,000	44,440	1.2344	1.240	1.220	1.240	1.220	1.240	36,000	1.2344	-1.59%
2012-06-21	0	1.260	1.200	1.260	1.240	1.260	48,000	59,680	1.2433	1.260	1.200	1.260	1.240	1.260	48,000	1.2433	-1.56%
2012-06-20	0	1.280	1.250	1.280	1.240	1.280	84,000	106,080	1.2629	1.280	1.250	1.280	1.240	1.280	84,000	1.2629	2.40%
2012-06-19	0	1.250	1.200	1.260	1.230	1.250	48,000	59,600	1.2417	1.250	1.200	1.260	1.230	1.250	48,000	1.2417	0.00%
2012-06-18	0	1.250	1.220	1.250	1.110	1.250	64,000	76,000	1.1875	1.250	1.220	1.250	1.110	1.250	64,000	1.1875	2.46%
2012-06-15	0	1.220	1.160	1.220	1.160	1.250	130,000	154,300	1.1869	1.220	1.160	1.220	1.160	1.250	130,000	1.1869	2.52%
2012-06-14	0	1.190	1.160	1.200	1.130	1.200	128,000	148,800	1.1625	1.190	1.160	1.200	1.130	1.200	128,000	1.1625	-4.80%
2012-06-13	0	1.250	1.220	1.270	1.240	1.250	116,000	144,120	1.2424	1.250	1.220	1.270	1.240	1.250	116,000	1.2424	2.46%
2012-06-12	0	1.220	1.180	1.240	1.160	1.220	20,000	24,080	1.2040	1.220	1.180	1.240	1.160	1.220	20,000	1.2040	-2.40%
2012-06-11	0	1.250	1.220	1.250	1.130	1.250	56,000	68,000	1.2143	1.250	1.220	1.250	1.130	1.250	56,000	1.2143	1.63%
2012-06-08	0	1.230	1.120	1.230	1.010	1.250	264,000	280,600	1.0629	1.230	1.120	1.230	1.010	1.250	264,000	1.0629	11.82%
2012-06-07	0	1.100	1.100	1.140	1.080	1.130	236,000	263,920	1.1183	1.100	1.100	1.140	1.080	1.130	236,000	1.1183	-3.51%
2012-06-06	0	1.140	1.120	1.140	1.110	1.140	40,610	45,458	1.1194	1.140	1.120	1.140	1.110	1.140	40,610	1.1194	0.00%
2012-06-05	0	1.140	1.130	1.150	1.140	1.160	120,000	138,400	1.1533	1.140	1.130	1.150	1.140	1.160	120,000	1.1533	-0.87%
2012-06-04	0	1.150	1.150	1.230	1.150	1.160	20,000	23,120	1.1560	1.150	1.150	1.230	1.150	1.160	20,000	1.1560	-8.00%
2012-06-01	0	1.250	1.250	1.290	1.250	1.250	20,100	25,117	1.2496	1.250	1.250	1.290	1.250	1.250	20,100	1.2496	-1.57%
2012-05-31	0	1.270	1.200	1.270	1.160	1.270	52,000	65,240	1.2546	1.270	1.200	1.270	1.160	1.270	52,000	1.2546	3.25%
2012-05-30	0	1.230	1.230	1.270	1.220	1.220	8,000	9,760	1.2200	1.230	1.230	1.270	1.220	1.220	8,000	1.2200	-1.60%
2012-05-29	0	1.250	1.250	1.300	-	-	0	0	-	1.250	1.250	1.300	-	-	0	-	0.00%
2012-05-28	0	1.250	1.240	1.320	1.250	1.250	28,000	35,000	1.2500	1.250	1.240	1.320	1.250	1.250	28,000	1.2500	-3.10%
2012-05-25	0	1.290	1.260	1.300	1.090	1.290	248,000	281,680	1.1358	1.290	1.260	1.300	1.090	1.290	248,000	1.1358	-5.15%
2012-05-24	0	1.360	1.330	1.370	1.360	1.360	12,000	16,320	1.3600	1.360	1.330	1.370	1.360	1.360	12,000	1.3600	0.00%
2012-05-23	0	1.360	1.330	1.360	1.350	1.380	63,950	87,173	1.3631	1.360	1.330	1.360	1.350	1.380	63,950	1.3631	0.74%
2012-05-22	0	1.350	1.320	1.400	1.350	1.390	48,000	65,120	1.3567	1.350	1.320	1.400	1.350	1.390	48,000	1.3567	2.27%
2012-05-21	0	1.320	1.320	1.360	1.300	1.300	40,000	52,000	1.3000	1.320	1.320	1.360	1.300	1.300	40,000	1.3000	1.54%
2012-05-18	0	1.300	1.280	1.300	1.280	1.300	108,000	139,360	1.2904	1.300	1.280	1.300	1.280	1.300	108,000	1.2904	-3.70%
2012-05-17	0	1.350	1.300	1.390	1.300	1.350	48,000	64,080	1.3350	1.350	1.300	1.390	1.300	1.350	48,000	1.3350	0.00%
2012-05-16	0	1.350	1.300	1.400	1.350	1.460	184,305	251,513	1.3647	1.350	1.300	1.400	1.350	1.460	184,305	1.3647	-7.53%
2012-05-15	0	1.460	1.460	1.500	1.450	1.480	44,000	64,200	1.4591	1.460	1.460	1.500	1.450	1.480	44,000	1.4591	-3.95%
2012-05-14	0	1.520	1.520	1.550	1.500	1.540	148,000	225,560	1.5241	1.520	1.520	1.550	1.500	1.540	148,000	1.5241	-3.18%
2012-05-11	0	1.570	1.540	1.570	1.570	1.570	12,000	18,840	1.5700	1.570	1.540	1.570	1.570	1.570	12,000	1.5700	0.00%
2012-05-10	0	1.570	1.560	1.570	1.570	1.570	20,000	31,400	1.5700	1.570	1.560	1.570	1.570	1.570	20,000	1.5700	0.00%
2012-05-09	0	1.570	1.570	1.690	1.530	1.550	24,000	37,040	1.5433	1.570	1.570	1.690	1.530	1.550	24,000	1.5433	-1.26%
2012-05-08	0	1.590	1.590	1.690	1.580	1.610	16,000	25,600	1.6000	1.590	1.590	1.690	1.580	1.610	16,000	1.6000	-5.36%
2012-05-07	0	1.680	1.610	1.680	-	-	0	0	-	1.680	1.610	1.680	-	-	0	-	0.00%
2012-05-04	0	1.680	1.600	1.680	1.600	1.680	80,000	131,120	1.6390	1.680	1.600	1.680	1.600	1.680	80,000	1.6390	1.82%
2012-05-03	0	1.650	1.650	1.690	-	-	0	0	-	1.650	1.650	1.690	-	-	0	-	0.61%
2012-05-02	0	1.640	1.640	1.700	-	-	0	0	-	1.640	1.640	1.700	-	-	0	-	0.61%
2012-04-30	0	1.630	1.630	1.670	-	-	0	0	-	1.630	1.630	1.670	-	-	0	-	0.00%
2012-04-27	0	1.630	1.630	1.700	-	-	0	0	-	1.630	1.630	1.700	-	-	0	-	0.62%
2012-04-26	0	1.620	1.620	1.680	-	-	0	0	-	1.620	1.620	1.680	-	-	0	-	1.25%
2012-04-25	0	1.600	1.600	1.650	1.600	1.600	44,000	70,400	1.6000	1.600	1.600	1.650	1.600	1.600	44,000	1.6000	1.91%
2012-04-24	0	1.570	1.560	1.600	1.570	1.670	148,000	237,200	1.6027	1.570	1.560	1.600	1.570	1.670	148,000	1.6027	-8.72%
2012-04-23	0	1.720	1.660	1.750	1.720	1.720	4,000	6,880	1.7200	1.720	1.660	1.750	1.720	1.720	4,000	1.7200	-2.82%
2012-04-20	0	1.770	1.730	1.770	1.750	1.770	56,000	98,800	1.7643	1.770	1.730	1.770	1.750	1.770	56,000	1.7643	1.14%
2012-04-19	0	1.750	1.720	1.790	1.750	1.800	32,000	56,760	1.7738	1.750	1.720	1.790	1.750	1.800	32,000	1.7738	-0.57%
2012-04-18	0	1.760	1.760	1.790	-	-	0	0	-	1.760	1.760	1.790	-	-	0	-	0.00%
2012-04-17	0	1.760	1.750	1.800	1.740	1.800	124,000	218,360	1.7610	1.760	1.750	1.800	1.740	1.800	124,000	1.7610	1.15%
2012-04-16	0	1.740	1.720	1.780	1.740	1.810	204,000	359,240	1.7610	1.740	1.720	1.780	1.740	1.810	204,000	1.7610	-7.94%
2012-04-13	0	1.890	1.870	1.890	1.880	1.950	124,000	236,840	1.9100	1.890	1.870	1.890	1.880	1.950	124,000	1.9100	0.53%
2012-04-12	0	1.880	1.850	1.900	1.820	1.880	377,000	690,130	1.8306	1.880	1.850	1.900	1.820	1.880	377,000	1.8306	2.17%
2012-04-11	0	1.840	1.820	1.900	1.820	1.840	244,000	446,040	1.8280	1.840	1.820	1.900	1.820	1.840	244,000	1.8280	0.55%
2012-04-10	0	1.830	1.830	1.850	1.820	1.850	736,000	1,358,840	1.8463	1.830	1.830	1.850	1.820	1.850	736,000	1.8463	-1.08%
2012-04-05	0	1.850	1.830	1.870	1.800	1.900	788,000	1,455,480	1.8471	1.850	1.830	1.870	1.800	1.900	788,000	1.8471	-3.14%
2012-04-03	0	1.910	1.870	2.020	1.720	1.940	752,000	1,388,920	1.8470	1.910	1.870	2.020	1.720	1.940	752,000	1.8470	0.00%
2012-04-02	0	1.910	1.910	2.000	1.910	1.910	224,000	427,840	1.9100	1.910	1.910	2.000	1.910	1.910	224,000	1.9100	0.00%
2012-03-30	0	1.910	1.900	1.910	1.910	2.080	64,000	128,920	2.0144	1.910	1.900	1.910	1.910	2.080	64,000	2.0144	-6.37%
2012-03-29	0	2.040	1.860	2.050	2.040	2.060	16,000	32,720	2.0450	2.040	1.860	2.050	2.040	2.060	16,000	2.0450	5.70%
2012-03-28	0	1.930	1.930	1.970	1.880	2.090	88,000	172,280	1.9577	1.930	1.930	1.970	1.880	2.090	88,000	1.9577	-2.53%
2012-03-27	0	1.980	1.850	1.980	1.980	1.980	20,000	39,600	1.9800	1.980	1.850	1.980	1.980	1.980	20,000	1.9800	0.00%
2012-03-26	0	1.980	1.900	1.980	1.980	1.980	104,000	205,920	1.9800	1.980	1.900	1.980	1.980	1.980	104,000	1.9800	0.00%
2012-03-23	0	1.980	1.710	1.980	-	-	0	0	-	1.980	1.710	1.980	-	-	0	-	0.00%
2012-03-22	0	1.980	1.890	1.980	1.970	1.980	70,745	139,628	1.9737	1.980	1.890	1.980	1.970	1.980	70,745	1.9737	-1.00%
2012-03-21	0	2.000	1.960	2.000	-	-	0	0	-	2.000	1.960	2.000	-	-	0	-	0.00%
2012-03-20	0	2.000	1.860	2.000	-	-	0	0	-	2.000	1.860	2.000	-	-	0	-	0.00%
2012-03-19	0	2.000	1.960	2.000	1.960	2.010	47,040	93,827	1.9946	2.000	1.960	2.000	1.960	2.010	47,040	1.9946	-4.31%
2012-03-16	0	2.090	2.050	2.090	2.010	2.090	36,000	74,280	2.0633	2.090	2.050	2.090	2.010	2.090	36,000	2.0633	5.56%
2012-03-15	0	1.980	1.980	2.100	-	-	0	0	-	1.980	1.980	2.100	-	-	0	-	0.00%
2012-03-14	0	1.980	1.980	2.080	1.980	2.000	80,000	159,760	1.9970	1.980	1.980	2.080	1.980	2.000	80,000	1.9970	3.13%
2012-03-13	0	1.920	1.920	2.090	-	-	0	0	-	1.920	1.920	2.090	-	-	0	-	0.00%
2012-03-12	0	1.920	1.920	2.040	-	-	8,000	15,360	1.9200	1.920	1.920	2.040	-	-	8,000	1.9200	0.00%
2012-03-09	0	1.920	1.920	2.070	1.920	1.920	4,000	7,680	1.9200	1.920	1.920	2.070	1.920	1.920	4,000	1.9200	0.52%
2012-03-08	0	1.910	1.910	2.070	1.910	1.910	48,000	91,680	1.9100	1.910	1.910	2.070	1.910	1.910	48,000	1.9100	-2.05%
2012-03-07	0	1.950	1.860	1.950	1.950	1.950	32,000	62,400	1.9500	1.950	1.860	1.950	1.950	1.950	32,000	1.9500	-2.50%
2012-03-06	0	2.000	2.000	2.050	2.000	2.000	76,000	152,000	2.0000	2.000	2.000	2.050	2.000	2.000	76,000	2.0000	0.50%
2012-03-05	0	1.990	1.960	2.050	1.990	2.050	72,000	143,880	1.9983	1.990	1.960	2.050	1.990	2.050	72,000	1.9983	-4.33%
2012-03-02	0	2.080	2.000	2.150	1.970	2.180	96,000	199,160	2.0746	2.080	2.000	2.150	1.970	2.180	96,000	2.0746	2.97%
2012-03-01	0	2.020	2.010	2.140	-	-	0	0	-	2.020	2.010	2.140	-	-	0	-	0.00%
2012-02-29	0	2.020	2.020	2.090	2.020	2.020	12,265	24,764	2.0191	2.020	2.020	2.090	2.020	2.020	12,265	2.0191	-0.98%
2012-02-28	0	2.040	1.950	2.040	-	-	0	0	-	2.040	1.950	2.040	-	-	0	-	0.00%
2012-02-27	0	2.040	2.040	2.150	2.040	2.060	188,405	384,490	2.0408	2.040	2.040	2.150	2.040	2.060	188,405	2.0408	-1.92%
2012-02-24	0	2.080	2.040	2.100	2.080	2.080	12,205	25,370	2.0787	2.080	2.040	2.100	2.080	2.080	12,205	2.0787	0.97%
2012-02-23	0	2.060	2.060	2.090	2.040	2.060	34,255	70,310	2.0525	2.060	2.060	2.090	2.040	2.060	34,255	2.0525	0.98%
2012-02-22	0	2.040	2.040	2.100	2.040	2.050	136,000	277,720	2.0421	2.040	2.040	2.100	2.040	2.050	136,000	2.0421	0.00%
2012-02-21	0	2.040	2.040	2.120	2.040	2.040	100,000	204,000	2.0400	2.040	2.040	2.120	2.040	2.040	100,000	2.0400	0.00%
2012-02-20	0	2.040	2.040	2.090	2.040	2.050	152,000	310,600	2.0434	2.040	2.040	2.090	2.040	2.050	152,000	2.0434	-2.86%
2012-02-17	0	2.100	2.040	2.100	2.040	2.100	112,000	228,920	2.0439	2.100	2.040	2.100	2.040	2.100	112,000	2.0439	2.44%
2012-02-16	0	2.050	2.050	2.100	2.040	2.100	312,000	642,240	2.0585	2.050	2.050	2.100	2.040	2.100	312,000	2.0585	0.00%
2012-02-15	0	2.050	2.050	2.110	2.050	2.050	76,012	155,824	2.0500	2.050	2.050	2.110	2.050	2.050	76,012	2.0500	0.00%
2012-02-14	0	2.050	2.030	2.050	2.030	2.050	212,000	430,840	2.0323	2.050	2.030	2.050	2.030	2.050	212,000	2.0323	0.00%
2012-02-13	0	2.050	2.050	2.140	2.000	2.050	28,000	57,000	2.0357	2.050	2.050	2.140	2.000	2.050	28,000	2.0357	2.50%
2012-02-10	0	2.000	2.000	2.090	2.000	2.010	104,000	208,160	2.0015	2.000	2.000	2.090	2.000	2.010	104,000	2.0015	-2.91%
2012-02-09	0	2.060	2.060	2.120	2.050	2.140	44,000	91,400	2.0773	2.060	2.060	2.120	2.050	2.140	44,000	2.0773	0.49%
2012-02-08	0	2.050	2.050	2.090	2.020	2.230	49,122	101,189	2.0600	2.050	2.050	2.090	2.020	2.230	49,122	2.0600	1.99%
2012-02-07	0	2.010	2.010	2.050	2.010	2.050	16,000	32,640	2.0400	2.010	2.010	2.050	2.010	2.050	16,000	2.0400	-2.90%
2012-02-06	0	2.070	2.070	2.160	2.010	2.470	160,000	346,600	2.1663	2.070	2.070	2.160	2.010	2.470	160,000	2.1663	-3.27%
2012-02-03	0	2.140	2.040	2.140	1.970	2.240	281,262	586,749	2.0861	2.140	2.040	2.140	1.970	2.240	281,262	2.0861	15.68%
2012-02-02	0	1.850	1.840	1.930	1.770	1.850	48,200	87,784	1.8212	1.850	1.840	1.930	1.770	1.850	48,200	1.8212	5.71%
2012-02-01	0	1.750	1.750	1.850	1.600	1.750	44,610	76,249	1.7092	1.750	1.750	1.850	1.600	1.750	44,610	1.7092	7.36%
2012-01-31	0	1.630	1.600	1.800	1.630	1.630	4,000	6,520	1.6300	1.630	1.600	1.800	1.630	1.630	4,000	1.6300	0.00%
2012-01-30	0	1.630	1.630	1.830	1.630	1.630	8,000	13,040	1.6300	1.630	1.630	1.830	1.630	1.630	8,000	1.6300	0.00%
2012-01-27	0	1.630	1.630	1.850	-	-	0	0	-	1.630	1.630	1.850	-	-	0	-	0.00%
2012-01-26	0	1.630	1.580	1.900	1.570	1.680	94,675	154,546	1.6324	1.630	1.580	1.900	1.570	1.680	94,675	1.6324	-1.81%
2012-01-20	0	1.660	1.660	1.950	1.660	1.660	36,000	59,760	1.6600	1.660	1.660	1.950	1.660	1.660	36,000	1.6600	0.00%
2012-01-19	0	1.660	1.650	1.710	1.660	1.660	20,000	33,200	1.6600	1.660	1.650	1.710	1.660	1.660	20,000	1.6600	0.61%
2012-01-18	0	1.650	1.650	1.720	1.650	1.650	100,000	165,000	1.6500	1.650	1.650	1.720	1.650	1.650	100,000	1.6500	0.00%
2012-01-17	0	1.650	1.600	1.650	-	-	0	0	-	1.650	1.600	1.650	-	-	0	-	0.00%
2012-01-16	0	1.650	1.600	1.720	1.650	1.650	20,000	33,000	1.6500	1.650	1.600	1.720	1.650	1.650	20,000	1.6500	0.00%
2012-01-13	0	1.650	1.650	1.690	1.650	1.650	52,000	85,800	1.6500	1.650	1.650	1.690	1.650	1.650	52,000	1.6500	0.00%
2012-01-12	0	1.650	1.580	1.650	1.650	1.650	68,000	112,200	1.6500	1.650	1.580	1.650	1.650	1.650	68,000	1.6500	0.00%
2012-01-11	0	1.650	1.650	1.720	-	-	0	0	-	1.650	1.650	1.720	-	-	0	-	0.00%
2012-01-10	0	1.650	1.650	1.700	1.570	1.660	21,220	34,586	1.6299	1.650	1.650	1.700	1.570	1.660	21,220	1.6299	-1.79%
2012-01-09	0	1.680	1.670	1.700	1.680	1.680	70,000	117,540	1.6791	1.680	1.670	1.700	1.680	1.680	70,000	1.6791	0.00%
2012-01-06	0	1.680	1.660	1.710	1.680	1.680	20,000	33,600	1.6800	1.680	1.660	1.710	1.680	1.680	20,000	1.6800	-2.33%
2012-01-05	0	1.720	1.680	1.720	1.730	1.730	28,000	48,440	1.7300	1.720	1.680	1.720	1.730	1.730	28,000	1.7300	4.24%
2012-01-04	0	1.650	1.650	1.720	-	-	0	0	-	1.650	1.650	1.720	-	-	0	-	0.00%
2012-01-03	0	1.650	1.650	1.720	-	-	0	0	-	1.650	1.650	1.720	-	-	0	-	0.00%
2011-12-30	0	1.650	1.620	1.720	-	-	0	0	-	1.650	1.620	1.720	-	-	0	-	0.00%
2011-12-29	0	1.650	1.650	1.680	1.650	1.650	8,000	13,200	1.6500	1.650	1.650	1.680	1.650	1.650	8,000	1.6500	3.12%
2011-12-28	0	1.600	1.580	1.600	1.580	1.620	72,000	114,800	1.5944	1.600	1.580	1.600	1.580	1.620	72,000	1.5944	-1.23%
2011-12-23	0	1.620	1.620	1.650	1.600	1.650	88,135	143,694	1.6304	1.620	1.620	1.650	1.600	1.650	88,135	1.6304	3.85%
2011-12-22	0	1.560	1.560	1.670	1.560	1.700	116,000	189,680	1.6352	1.560	1.560	1.670	1.560	1.700	116,000	1.6352	-8.24%
2011-12-21	0	1.700	1.670	1.790	1.620	1.700	144,000	240,360	1.6692	1.700	1.670	1.790	1.620	1.700	144,000	1.6692	11.84%
2011-12-20	0	1.520	1.520	1.560	1.520	1.610	72,000	112,320	1.5600	1.520	1.520	1.560	1.520	1.610	72,000	1.5600	-10.59%
2011-12-19	0	1.700	1.640	1.700	1.600	1.700	108,000	177,800	1.6463	1.700	1.640	1.700	1.600	1.700	108,000	1.6463	1.80%
2011-12-16	0	1.670	1.670	1.740	1.660	1.670	72,000	119,840	1.6644	1.670	1.670	1.740	1.660	1.670	72,000	1.6644	-1.76%
2011-12-15	0	1.700	1.700	1.740	1.700	1.730	72,000	122,680	1.7039	1.700	1.700	1.740	1.700	1.730	72,000	1.7039	-2.86%
2011-12-14	0	1.750	1.720	1.780	1.750	1.780	96,000	168,720	1.7575	1.750	1.720	1.780	1.750	1.780	96,000	1.7575	-1.69%
2011-12-13	0	1.780	1.780	1.830	1.780	1.780	100,000	178,000	1.7800	1.780	1.780	1.830	1.780	1.780	100,000	1.7800	-2.73%
2011-12-12	0	1.830	1.790	1.830	1.780	1.830	108,000	192,640	1.7837	1.830	1.790	1.830	1.780	1.830	108,000	1.7837	0.00%
2011-12-09	0	1.830	1.820	1.860	1.800	1.850	48,000	88,160	1.8367	1.830	1.820	1.860	1.800	1.850	48,000	1.8367	-6.63%
2011-12-08	0	1.960	1.850	1.960	-	-	0	0	-	1.960	1.850	1.960	-	-	0	-	-2.00%
2011-12-07	0	2.000	2.000	2.120	1.950	1.980	284,000	557,440	1.9628	2.000	2.000	2.120	1.950	1.980	284,000	1.9628	2.04%
2011-12-06	0	1.960	1.880	1.960	1.950	1.960	56,000	109,680	1.9586	1.960	1.880	1.960	1.950	1.960	56,000	1.9586	-0.51%
2011-12-05	0	1.970	1.900	1.970	1.950	1.970	156,000	305,440	1.9579	1.970	1.900	1.970	1.950	1.970	156,000	1.9579	0.00%
2011-12-02	0	1.970	1.900	1.980	1.880	1.970	204,000	397,960	1.9508	1.970	1.900	1.980	1.880	1.970	204,000	1.9508	0.00%
2011-12-01	0	1.970	1.950	1.970	1.850	1.980	124,305	242,139	1.9479	1.970	1.950	1.970	1.850	1.980	124,305	1.9479	1.03%
2011-11-30	0	1.950	1.850	1.960	1.940	1.950	212,000	413,160	1.9489	1.950	1.850	1.960	1.940	1.950	212,000	1.9489	0.00%
2011-11-29	0	1.950	1.860	1.950	1.920	1.950	208,000	401,840	1.9319	1.950	1.860	1.950	1.920	1.950	208,000	1.9319	0.52%
2011-11-28	0	1.940	1.810	1.940	1.800	1.940	304,910	566,165	1.8568	1.940	1.810	1.940	1.800	1.940	304,910	1.8568	7.18%
2011-11-25	0	1.810	1.760	1.810	1.800	1.830	76,000	137,960	1.8153	1.810	1.760	1.810	1.800	1.830	76,000	1.8153	-0.55%
2011-11-24	0	1.820	1.800	1.820	1.800	1.950	261,490	478,357	1.8294	1.820	1.800	1.820	1.800	1.950	261,490	1.8294	-8.54%
2011-11-23	0	1.990	1.910	2.000	1.850	1.990	156,000	299,040	1.9169	1.990	1.910	2.000	1.850	1.990	156,000	1.9169	-0.50%
2011-11-22	0	2.000	1.920	2.070	-	-	0	0	-	2.000	1.920	2.070	-	-	0	-	0.00%
2011-11-21	0	2.000	1.950	2.010	1.950	2.000	204,000	407,800	1.9990	2.000	1.950	2.010	1.950	2.000	204,000	1.9990	-2.44%
2011-11-18	0	2.050	2.000	2.050	2.000	2.060	80,000	163,320	2.0415	2.050	2.000	2.050	2.000	2.060	80,000	2.0415	-2.84%
2011-11-17	0	2.110	2.100	2.110	2.020	2.110	79,000	164,860	2.0868	2.110	2.100	2.110	2.020	2.110	79,000	2.0868	0.00%
2011-11-16	0	2.110	2.080	2.110	2.100	2.150	284,000	603,480	2.1249	2.110	2.080	2.110	2.100	2.150	284,000	2.1249	-2.76%
2011-11-15	0	2.170	2.120	2.170	2.130	2.170	132,000	284,200	2.1530	2.170	2.120	2.170	2.130	2.170	132,000	2.1530	-0.91%
2011-11-14	0	2.190	2.120	2.190	2.170	2.190	176,000	383,040	2.1764	2.190	2.120	2.190	2.170	2.190	176,000	2.1764	0.46%
2011-11-11	0	2.180	2.120	2.180	2.100	2.180	308,000	663,480	2.1542	2.180	2.120	2.180	2.100	2.180	308,000	2.1542	0.00%
2011-11-10	0	2.180	2.130	2.180	2.120	2.190	152,000	329,680	2.1689	2.180	2.130	2.180	2.120	2.190	152,000	2.1689	-3.96%
2011-11-09	0	2.270	2.190	2.270	2.170	2.270	160,000	354,520	2.2158	2.270	2.190	2.270	2.170	2.270	160,000	2.2158	0.89%
2011-11-08	0	2.250	2.250	2.260	2.180	2.250	224,000	500,960	2.2364	2.250	2.250	2.260	2.180	2.250	224,000	2.2364	-0.88%
2011-11-07	0	2.270	2.260	2.270	2.100	2.270	513,000	1,134,430	2.2114	2.270	2.260	2.270	2.100	2.270	513,000	2.2114	0.89%
2011-11-04	0	2.250	2.190	2.250	2.150	2.260	256,100	570,611	2.2281	2.250	2.190	2.250	2.150	2.260	256,100	2.2281	-0.88%
2011-11-03	0	2.270	2.180	2.270	2.170	2.270	116,000	257,080	2.2162	2.270	2.180	2.270	2.170	2.270	116,000	2.2162	-0.44%
2011-11-02	0	2.280	2.210	2.290	2.100	2.280	440,000	975,120	2.2162	2.280	2.210	2.290	2.100	2.280	440,000	2.2162	0.88%
2011-11-01	0	2.260	2.150	2.260	2.120	2.260	252,000	550,160	2.1832	2.260	2.150	2.260	2.120	2.260	252,000	2.1832	-1.74%
2011-10-31	0	2.300	2.300	2.320	2.100	2.290	332,000	729,860	2.1984	2.300	2.300	2.320	2.100	2.290	332,000	2.1984	2.68%
2011-10-28	0	2.240	2.170	2.240	2.150	2.250	430,000	953,720	2.2180	2.240	2.170	2.240	2.150	2.250	430,000	2.2180	-0.44%
2011-10-27	0	2.250	2.160	2.250	2.110	2.250	411,025	889,745	2.1647	2.250	2.160	2.250	2.110	2.250	411,025	2.1647	0.45%
2011-10-26	0	2.240	2.140	2.240	2.100	2.240	312,000	677,760	2.1723	2.240	2.140	2.240	2.100	2.240	312,000	2.1723	0.00%
2011-10-25	0	2.240	2.240	2.250	2.020	2.240	720,135	1,569,323	2.1792	2.240	2.240	2.250	2.020	2.240	720,135	2.1792	0.00%
2011-10-24	0	2.240	2.240	2.250	2.090	2.240	276,000	588,220	2.1312	2.240	2.240	2.250	2.090	2.240	276,000	2.1312	6.67%
2011-10-21	0	2.100	2.100	2.200	2.040	2.200	264,000	548,280	2.0768	2.100	2.100	2.200	2.040	2.200	264,000	2.0768	0.00%
2011-10-20	0	2.100	2.060	2.100	2.010	2.120	632,550	1,299,580	2.0545	2.100	2.060	2.100	2.010	2.120	632,550	2.0545	-3.67%
2011-10-19	0	2.180	2.050	2.180	2.040	2.180	386,000	800,060	2.0727	2.180	2.050	2.180	2.040	2.180	386,000	2.0727	3.81%
2011-10-18	0	2.100	2.100	2.140	2.030	2.100	180,000	376,320	2.0907	2.100	2.100	2.140	2.030	2.100	180,000	2.0907	0.00%
2011-10-17	0	2.100	2.050	2.100	2.020	2.100	404,000	840,080	2.0794	2.100	2.050	2.100	2.020	2.100	404,000	2.0794	0.00%
2011-10-14	0	2.100	2.000	2.100	-	-	0	0	-	2.100	2.000	2.100	-	-	0	-	0.00%
2011-10-13	0	2.100	2.100	2.150	2.050	2.130	100,000	207,560	2.0756	2.100	2.100	2.150	2.050	2.130	100,000	2.0756	2.44%
2011-10-12	0	2.050	2.020	2.050	2.000	2.050	164,000	330,000	2.0122	2.050	2.020	2.050	2.000	2.050	164,000	2.0122	2.50%
2011-10-11	0	2.000	2.000	2.100	2.000	2.120	116,000	242,720	2.0924	2.000	2.000	2.100	2.000	2.120	116,000	2.0924	-3.85%
2011-10-10	0	2.080	2.080	2.100	2.080	2.080	60,305	125,419	2.0797	2.080	2.080	2.100	2.080	2.080	60,305	2.0797	-0.95%
2011-10-07	0	2.100	2.090	2.100	2.000	2.100	208,000	434,480	2.0888	2.100	2.090	2.100	2.000	2.100	208,000	2.0888	0.48%
2011-10-06	0	2.090	2.090	2.100	1.950	2.060	180,000	359,000	1.9944	2.090	2.090	2.100	1.950	2.060	180,000	1.9944	5.56%
2011-10-04	0	1.980	1.980	2.020	1.970	1.980	1,192,000	2,351,960	1.9731	1.980	1.980	2.020	1.970	1.980	1,192,000	1.9731	0.00%
2011-10-03	0	1.980	1.980	2.000	1.980	2.000	152,000	303,040	1.9937	1.980	1.980	2.000	1.980	2.000	152,000	1.9937	-1.00%
2011-09-30	0	2.000	2.000	2.020	1.980	2.000	584,000	1,159,600	1.9856	2.000	2.000	2.020	1.980	2.000	584,000	1.9856	1.01%
2011-09-28	0	1.980	1.980	2.030	1.980	1.980	8,000	15,840	1.9800	1.980	1.980	2.030	1.980	1.980	8,000	1.9800	1.54%
2011-09-27	0	1.950	1.950	2.030	1.950	2.090	104,000	203,920	1.9608	1.950	1.950	2.030	1.950	2.090	104,000	1.9608	2.63%
2011-09-26	0	1.900	1.900	1.990	1.810	1.910	404,410	767,726	1.8984	1.900	1.900	1.990	1.810	1.910	404,410	1.8984	1.06%
2011-09-23	0	1.880	1.880	1.890	1.800	1.850	72,000	130,400	1.8111	1.880	1.880	1.890	1.800	1.850	72,000	1.8111	-0.53%
2011-09-22	0	1.890	1.890	1.940	1.840	1.950	40,000	74,640	1.8660	1.890	1.890	1.940	1.840	1.950	40,000	1.8660	-4.06%
2011-09-21	0	1.970	1.900	1.970	1.800	2.000	58,313	112,330	1.9263	1.970	1.900	1.970	1.800	2.000	58,313	1.9263	-1.50%
2011-09-20	0	2.000	2.000	2.050	1.970	2.100	912,000	1,853,520	2.0324	2.000	2.000	2.050	1.970	2.100	912,000	2.0324	-4.76%
2011-09-19	0	2.100	2.100	2.200	2.000	2.100	920,000	1,865,960	2.0282	2.100	2.100	2.200	2.000	2.100	920,000	2.0282	-4.55%
2011-09-16	0	2.200	2.100	2.200	2.080	2.200	236,000	495,880	2.1012	2.200	2.100	2.200	2.080	2.200	236,000	2.1012	5.77%
2011-09-15	0	2.080	2.010	2.080	2.000	2.100	260,000	520,800	2.0031	2.080	2.010	2.080	2.000	2.100	260,000	2.0031	4.00%
2011-09-14	0	2.000	2.000	2.060	2.000	2.070	412,000	824,640	2.0016	2.000	2.000	2.060	2.000	2.070	412,000	2.0016	0.00%
2011-09-12	0	2.000	2.000	2.080	1.960	2.100	1,288,000	2,608,040	2.0249	2.000	2.000	2.080	1.960	2.100	1,288,000	2.0249	-4.31%
2011-09-09	0	2.090	2.060	2.080	2.000	2.990	1,229,525	2,582,193	2.1002	2.090	2.060	2.080	2.000	2.990	1,229,525	2.1002	-41.62%
2011-09-08	0	3.580	3.100	3.870	1.760	3.580	360,000	669,520	1.8598	3.580	3.100	3.870	1.760	3.580	360,000	1.8598	108.14%
2011-09-07	0	1.720	1.700	1.850	1.700	1.720	384,000	656,400	1.7094	1.720	1.700	1.850	1.700	1.720	384,000	1.7094	1.18%
2011-09-06	0	1.700	1.700	1.790	1.500	1.700	24,000	39,200	1.6333	1.700	1.700	1.790	1.500	1.700	24,000	1.6333	0.00%
2011-09-05	0	1.700	1.700	1.750	1.700	1.700	59,000	100,150	1.6975	1.700	1.700	1.750	1.700	1.700	59,000	1.6975	0.00%
2011-09-02	0	1.700	1.700	1.850	1.700	1.700	16,000	27,200	1.7000	1.700	1.700	1.850	1.700	1.700	16,000	1.7000	0.00%
2011-09-01	0	1.700	1.700	1.780	1.660	1.700	139,000	232,050	1.6694	1.700	1.700	1.780	1.660	1.700	139,000	1.6694	1.80%
2011-08-31	0	1.670	1.650	1.670	1.530	1.680	556,000	926,920	1.6671	1.670	1.650	1.670	1.530	1.680	556,000	1.6671	0.60%
2011-08-30	0	1.660	1.660	1.700	1.660	1.700	565,000	951,150	1.6835	1.660	1.660	1.700	1.660	1.700	565,000	1.6835	-2.35%
2011-08-29	0	1.700	1.690	1.720	1.690	1.700	151,000	255,260	1.6905	1.700	1.690	1.720	1.690	1.700	151,000	1.6905	0.59%
2011-08-26	0	1.690	1.680	1.700	1.690	1.690	100,000	169,000	1.6900	1.690	1.680	1.700	1.690	1.690	100,000	1.6900	0.00%
2011-08-25	0	1.690	1.690	1.750	1.690	1.760	120,300	208,781	1.7355	1.690	1.690	1.750	1.690	1.760	120,300	1.7355	1.81%
2011-08-24	0	1.660	1.650	1.700	1.640	1.700	523,000	869,750	1.6630	1.660	1.650	1.700	1.640	1.700	523,000	1.6630	0.61%
2011-08-23	0	1.650	1.630	1.650	1.590	1.700	648,000	1,053,280	1.6254	1.650	1.630	1.650	1.590	1.700	648,000	1.6254	2.48%
2011-08-22	0	1.610	1.600	1.640	1.610	1.740	79,000	133,310	1.6875	1.610	1.600	1.640	1.610	1.740	79,000	1.6875	-7.47%
2011-08-19	0	1.740	1.700	1.740	1.700	1.740	28,000	48,400	1.7286	1.740	1.700	1.740	1.700	1.740	28,000	1.7286	-0.57%
2011-08-18	0	1.750	1.690	1.750	-	-	0	0	-	1.750	1.690	1.750	-	-	0	-	0.00%
2011-08-17	0	1.750	1.750	1.800	1.750	1.750	48,050	83,786	1.7437	1.750	1.750	1.800	1.750	1.750	48,050	1.7437	-4.37%
2011-08-16	0	1.830	1.750	1.830	1.750	1.840	60,000	109,320	1.8220	1.830	1.750	1.830	1.750	1.840	60,000	1.8220	-0.54%
2011-08-15	0	1.840	1.750	1.840	1.820	1.840	72,915	133,733	1.8341	1.840	1.750	1.840	1.820	1.840	72,915	1.8341	1.10%
2011-08-12	0	1.820	1.800	1.820	1.800	1.820	80,000	144,480	1.8060	1.820	1.800	1.820	1.800	1.820	80,000	1.8060	1.11%
2011-08-11	0	1.800	1.700	1.800	1.730	1.950	116,000	209,480	1.8059	1.800	1.700	1.800	1.730	1.950	116,000	1.8059	4.05%
2011-08-10	0	1.730	1.730	1.770	1.720	1.780	116,000	202,640	1.7469	1.730	1.730	1.770	1.720	1.780	116,000	1.7469	0.00%
2011-08-09	0	1.730	1.580	1.740	1.400	1.750	204,505	319,517	1.5624	1.730	1.580	1.740	1.400	1.750	204,505	1.5624	-6.49%
2011-08-08	0	1.850	1.810	1.850	1.780	1.850	152,000	274,840	1.8082	1.850	1.810	1.850	1.780	1.850	152,000	1.8082	-11.06%
2011-08-05	0	2.080	2.050	2.140	2.080	2.100	24,100	50,284	2.0865	2.080	2.050	2.140	2.080	2.100	24,100	2.0865	-5.88%
2011-08-04	0	2.210	2.160	2.210	2.200	2.210	12,000	26,480	2.2067	2.210	2.160	2.210	2.200	2.210	12,000	2.2067	0.45%
2011-08-03	0	2.200	2.130	2.200	2.120	2.200	152,000	327,360	2.1537	2.200	2.130	2.200	2.120	2.200	152,000	2.1537	0.92%
2011-08-02	0	2.180	2.100	2.180	2.180	2.180	4,000	8,720	2.1800	2.180	2.100	2.180	2.180	2.180	4,000	2.1800	2.83%
2011-08-01	0	2.120	2.050	2.130	2.080	2.130	180,000	379,280	2.1071	2.120	2.050	2.130	2.080	2.130	180,000	2.1071	4.43%
2011-07-29	0	2.030	2.020	2.090	2.030	2.160	36,615	76,337	2.0849	2.030	2.020	2.090	2.030	2.160	36,615	2.0849	-5.58%
2011-07-28	0	2.150	2.080	2.150	-	-	0	0	-	2.150	2.080	2.150	-	-	0	-	-0.92%
2011-07-27	0	2.170	2.100	2.170	2.100	2.170	24,000	51,160	2.1317	2.170	2.100	2.170	2.100	2.170	24,000	2.1317	3.33%
2011-07-26	0	2.100	2.020	2.160	2.000	2.100	117,525	246,206	2.0949	2.100	2.020	2.160	2.000	2.100	117,525	2.0949	-3.23%
2011-07-25	0	2.170	2.100	2.170	2.110	2.180	92,000	195,840	2.1287	2.170	2.100	2.170	2.110	2.180	92,000	2.1287	-0.46%
2011-07-22	0	2.180	2.120	2.180	2.200	2.200	19,874	43,529	2.1902	2.180	2.120	2.180	2.200	2.200	19,874	2.1902	-0.91%
2011-07-21	0	2.200	2.160	2.200	2.150	2.240	112,000	245,320	2.1904	2.200	2.160	2.200	2.150	2.240	112,000	2.1904	-1.79%
2011-07-20	0	2.240	2.150	2.240	2.200	2.240	140,000	308,160	2.2011	2.240	2.150	2.240	2.200	2.240	140,000	2.2011	1.82%
2011-07-19	0	2.200	2.150	2.200	2.150	2.200	36,000	78,360	2.1767	2.200	2.150	2.200	2.150	2.200	36,000	2.1767	-1.79%
2011-07-18	0	2.240	2.180	2.240	2.250	2.250	8,000	18,000	2.2500	2.240	2.180	2.240	2.250	2.250	8,000	2.2500	1.82%
2011-07-15	0	2.200	2.130	2.200	2.080	2.200	48,000	102,840	2.1425	2.200	2.130	2.200	2.080	2.200	48,000	2.1425	-2.22%
2011-07-14	0	2.250	2.200	2.250	2.250	2.250	20,000	45,000	2.2500	2.250	2.200	2.250	2.250	2.250	20,000	2.2500	2.27%
2011-07-13	0	2.200	2.200	2.220	2.200	2.270	56,000	123,480	2.2050	2.200	2.200	2.220	2.200	2.270	56,000	2.2050	-1.35%
2011-07-12	0	2.230	2.200	2.270	2.230	2.250	40,200	90,040	2.2398	2.230	2.200	2.270	2.230	2.250	40,200	2.2398	-1.76%
2011-07-11	0	2.270	2.230	2.270	2.270	2.270	85,160	193,196	2.2686	2.270	2.230	2.270	2.270	2.270	85,160	2.2686	1.79%
2011-07-08	0	2.230	2.230	2.270	-	-	0	0	-	2.230	2.230	2.270	-	-	0	-	0.00%
2011-07-07	0	2.230	2.230	2.270	2.230	2.270	144,000	326,280	2.2658	2.230	2.230	2.270	2.230	2.270	144,000	2.2658	-1.33%
2011-07-06	0	2.260	2.230	2.260	2.230	2.260	106,000	238,300	2.2481	2.260	2.230	2.260	2.230	2.260	106,000	2.2481	-0.44%
2011-07-05	0	2.270	2.170	2.270	-	-	0	0	-	2.270	2.170	2.270	-	-	0	-	0.00%
2011-07-04	0	2.270	2.200	2.270	2.260	2.270	28,000	63,520	2.2686	2.270	2.200	2.270	2.260	2.270	28,000	2.2686	-5.42%
2011-06-30	0	2.400	2.400	2.550	2.300	2.300	25,220	57,835	2.2932	2.400	2.400	2.550	2.300	2.300	25,220	2.2932	1.69%
2011-06-29	0	2.360	2.380	2.400	2.350	2.400	144,000	343,760	2.3872	2.360	2.380	2.400	2.350	2.400	144,000	2.3872	7.27%
2011-06-28	0	2.200	2.200	2.280	-	-	0	0	-	2.200	2.200	2.280	-	-	0	-	0.00%
2011-06-27	0	2.200	2.210	2.280	2.090	2.200	68,000	146,520	2.1547	2.200	2.210	2.280	2.090	2.200	68,000	2.1547	5.77%
2011-06-24	0	2.080	2.080	2.090	1.980	2.050	48,000	96,880	2.0183	2.080	2.080	2.090	1.980	2.050	48,000	2.0183	1.96%
2011-06-23	0	2.040	1.970	2.040	1.940	2.040	108,000	213,320	1.9752	2.040	1.970	2.040	1.940	2.040	108,000	1.9752	2.00%
2011-06-22	0	2.000	1.960	2.000	1.940	2.030	32,000	63,000	1.9688	2.000	1.960	2.000	1.940	2.030	32,000	1.9688	-0.50%
2011-06-21	0	2.010	2.000	2.030	1.940	2.050	264,305	528,905	2.0011	2.010	2.000	2.030	1.940	2.050	264,305	2.0011	5.24%
2011-06-20	0	1.910	1.910	1.950	1.910	2.250	337,325	680,663	2.0178	1.910	1.910	1.950	1.910	2.250	337,325	2.0178	-6.83%
2011-06-17	0	2.050	2.050	2.160	2.050	2.060	207,250	426,692	2.0588	2.050	2.050	2.160	2.050	2.060	207,250	2.0588	-0.49%
2011-06-16	0	2.060	2.060	2.150	2.020	2.160	128,000	266,000	2.0781	2.060	2.060	2.150	2.020	2.160	128,000	2.0781	-6.36%
2011-06-15	0	2.200	2.170	2.240	2.160	2.240	48,915	107,921	2.2063	2.200	2.170	2.240	2.160	2.240	48,915	2.2063	3.77%
2011-06-14	0	2.120	2.180	2.270	2.120	2.440	208,000	453,320	2.1794	2.120	2.180	2.270	2.120	2.440	208,000	2.1794	-6.61%
2011-06-13	0	2.270	2.260	2.370	2.270	2.450	148,000	349,200	2.3595	2.270	2.260	2.370	2.270	2.450	148,000	2.3595	-7.35%
2011-06-10	0	2.450	2.380	2.450	2.430	2.450	68,200	166,756	2.4451	2.450	2.380	2.450	2.430	2.450	68,200	2.4451	-2.00%
2011-06-09	0	2.500	2.500	2.600	2.450	2.500	40,000	98,520	2.4630	2.500	2.500	2.600	2.450	2.500	40,000	2.4630	2.04%
2011-06-08	0	2.450	2.450	2.570	2.450	2.500	52,000	129,080	2.4823	2.450	2.450	2.570	2.450	2.500	52,000	2.4823	-2.00%
2011-06-07	0	2.500	2.450	2.500	2.450	2.500	8,000	19,800	2.4750	2.500	2.450	2.500	2.450	2.500	8,000	2.4750	0.00%
2011-06-03	0	2.500	2.490	2.550	2.480	2.500	44,000	109,840	2.4964	2.500	2.490	2.550	2.480	2.500	44,000	2.4964	0.00%
2011-06-02	0	2.500	2.430	2.510	2.420	2.500	48,000	117,200	2.4417	2.500	2.430	2.510	2.420	2.500	48,000	2.4417	-1.57%
2011-06-01	0	2.540	2.430	2.550	2.450	2.540	28,610	71,245	2.4902	2.540	2.430	2.550	2.450	2.540	28,610	2.4902	1.20%
2011-05-31	0	2.510	2.510	2.540	2.500	2.550	37,525	93,860	2.5013	2.510	2.510	2.540	2.500	2.550	37,525	2.5013	-1.57%
2011-05-30	0	2.550	2.460	2.550	2.500	2.550	56,000	140,800	2.5143	2.550	2.460	2.550	2.500	2.550	56,000	2.5143	0.00%
2011-05-27	0	2.550	2.550	2.600	2.500	2.550	16,000	40,600	2.5375	2.550	2.550	2.600	2.500	2.550	16,000	2.5375	-1.92%
2011-05-26	0	2.600	2.600	2.630	2.600	2.600	48,305	125,562	2.5994	2.600	2.600	2.630	2.600	2.600	48,305	2.5994	0.00%
2011-05-25	0	2.600	2.530	2.600	2.500	2.600	82,500	212,930	2.5810	2.600	2.530	2.600	2.500	2.600	82,500	2.5810	2.77%
2011-05-24	0	2.530	2.480	2.530	2.420	2.550	108,000	272,960	2.5274	2.530	2.480	2.530	2.420	2.550	108,000	2.5274	0.00%
2011-05-23	0	2.530	2.530	2.550	2.530	2.580	148,000	376,840	2.5462	2.530	2.530	2.550	2.530	2.580	148,000	2.5462	-1.94%
2011-05-20	0	2.580	2.550	2.600	2.580	2.600	72,000	186,400	2.5889	2.580	2.550	2.600	2.580	2.600	72,000	2.5889	1.18%
2011-05-19	0	2.550	2.530	2.600	2.550	2.650	56,000	147,200	2.6286	2.550	2.530	2.600	2.550	2.650	56,000	2.6286	-3.77%
2011-05-18	0	2.650	2.630	2.650	2.650	2.650	36,000	95,400	2.6500	2.650	2.630	2.650	2.650	2.650	36,000	2.6500	0.00%
2011-05-17	0	2.650	2.600	2.650	2.610	2.670	116,000	307,480	2.6507	2.650	2.600	2.650	2.610	2.670	116,000	2.6507	0.00%
2011-05-16	0	2.650	2.560	2.680	2.650	2.650	16,000	42,400	2.6500	2.650	2.560	2.680	2.650	2.650	16,000	2.6500	-0.75%
2011-05-13	0	2.670	2.670	2.790	2.670	2.670	20,000	53,400	2.6700	2.670	2.670	2.790	2.670	2.670	20,000	2.6700	0.38%
2011-05-12	0	2.660	2.660	2.680	2.650	2.650	4,000	10,600	2.6500	2.660	2.660	2.680	2.650	2.650	4,000	2.6500	0.38%
2011-05-11	0	2.650	2.630	2.700	2.630	2.650	20,000	52,840	2.6420	2.650	2.630	2.700	2.630	2.650	20,000	2.6420	0.00%
2011-05-09	0	2.650	2.500	2.650	2.590	2.650	8,000	20,960	2.6200	2.650	2.500	2.650	2.590	2.650	8,000	2.6200	5.16%
2011-05-06	0	2.520	2.520	2.650	2.200	2.650	140,500	353,005	2.5125	2.520	2.520	2.650	2.200	2.650	140,500	2.5125	-8.03%
2011-05-05	0	2.740	2.650	2.740	2.740	2.740	4,000	10,960	2.7400	2.740	2.650	2.740	2.740	2.740	4,000	2.7400	1.48%
2011-05-04	0	2.700	2.700	2.720	2.680	2.750	32,000	87,520	2.7350	2.700	2.700	2.720	2.680	2.750	32,000	2.7350	-2.88%
2011-05-03	0	2.780	2.700	2.780	2.720	2.780	52,205	143,733	2.7532	2.780	2.700	2.780	2.720	2.780	52,205	2.7532	1.09%
2011-04-29	0	2.750	2.700	2.750	2.650	2.750	132,000	356,040	2.6973	2.750	2.700	2.750	2.650	2.750	132,000	2.6973	4.17%
2011-04-28	0	2.640	2.640	2.700	2.610	2.800	124,000	336,480	2.7135	2.640	2.640	2.700	2.610	2.800	124,000	2.7135	-1.49%
2011-04-27	0	2.680	2.680	2.700	2.680	2.750	208,000	564,440	2.7137	2.680	2.680	2.700	2.680	2.750	208,000	2.7137	-2.90%
2011-04-26	0	2.760	2.720	2.750	2.700	2.900	650,220	1,825,514	2.8075	2.760	2.720	2.750	2.700	2.900	650,220	2.8075	4.94%
2011-04-21	0	2.630	2.600	2.630	2.550	2.630	68,660	178,236	2.5959	2.630	2.600	2.630	2.550	2.630	68,660	2.5959	4.78%
2011-04-20	0	2.510	2.590	2.600	2.490	2.550	112,000	281,120	2.5100	2.510	2.590	2.600	2.490	2.550	112,000	2.5100	0.80%
2011-04-19	0	2.490	2.490	2.500	2.470	2.540	204,000	509,480	2.4975	2.490	2.490	2.500	2.470	2.540	204,000	2.4975	-2.35%
2011-04-18	0	2.550	2.540	2.560	2.550	2.580	260,000	664,320	2.5551	2.550	2.540	2.560	2.550	2.580	260,000	2.5551	-2.30%
2011-04-15	0	2.610	2.630	2.650	2.550	2.570	164,000	421,000	2.5671	2.610	2.630	2.650	2.550	2.570	164,000	2.5671	1.56%
2011-04-14	0	2.570	2.520	2.570	2.550	2.570	132,000	337,080	2.5536	2.570	2.520	2.570	2.550	2.570	132,000	2.5536	0.78%
2011-04-13	0	2.550	2.550	2.670	2.460	2.550	236,000	598,920	2.5378	2.550	2.550	2.670	2.460	2.550	236,000	2.5378	0.00%
2011-04-12	0	2.550	2.500	2.550	2.500	2.550	120,000	301,480	2.5123	2.550	2.500	2.550	2.500	2.550	120,000	2.5123	0.00%
2011-04-11	0	2.550	2.530	2.550	2.530	2.650	156,000	407,520	2.6123	2.550	2.530	2.550	2.530	2.650	156,000	2.6123	-1.92%
2011-04-08	0	2.600	2.580	2.600	2.500	2.690	100,000	262,320	2.6232	2.600	2.580	2.600	2.500	2.690	100,000	2.6232	-2.99%
2011-04-07	0	2.680	2.630	2.680	2.650	2.700	106,660	283,569	2.6586	2.680	2.630	2.680	2.650	2.700	106,660	2.6586	0.00%
2011-04-06	0	2.680	2.650	2.680	2.650	2.700	123,000	329,210	2.6765	2.680	2.650	2.680	2.650	2.700	123,000	2.6765	-2.19%
2011-04-04	0	2.740	2.710	2.740	2.580	2.740	76,000	204,240	2.6874	2.740	2.710	2.740	2.580	2.740	76,000	2.6874	3.40%
2011-04-01	0	2.650	2.600	2.710	2.650	2.650	100,000	265,000	2.6500	2.650	2.600	2.710	2.650	2.650	100,000	2.6500	-2.21%
2011-03-31	0	2.710	2.640	2.710	2.710	2.820	88,000	243,200	2.7636	2.710	2.640	2.710	2.710	2.820	88,000	2.7636	-3.90%
2011-03-30	0	2.820	2.820	2.840	2.800	2.900	212,000	606,360	2.8602	2.820	2.820	2.840	2.800	2.900	212,000	2.8602	-2.76%
2011-03-29	0	2.900	2.800	2.900	2.860	2.900	52,000	150,320	2.8908	2.900	2.800	2.900	2.860	2.900	52,000	2.8908	6.62%
2011-03-28	0	2.720	2.720	2.860	2.700	2.860	12,000	33,440	2.7867	2.720	2.720	2.860	2.700	2.860	12,000	2.7867	-4.90%
2011-03-25	0	2.860	2.780	2.860	2.860	2.900	36,300	104,950	2.8912	2.860	2.780	2.860	2.860	2.900	36,300	2.8912	-0.69%
2011-03-24	0	2.880	2.880	2.940	2.880	2.920	41,125	118,864	2.8903	2.880	2.880	2.940	2.880	2.920	41,125	2.8903	-0.69%
2011-03-23	0	2.900	2.900	2.920	2.810	2.950	284,000	816,840	2.8762	2.900	2.900	2.920	2.810	2.950	284,000	2.8762	4.69%
2011-03-22	0	2.770	2.720	2.780	2.600	2.770	96,575	260,998	2.7025	2.770	2.720	2.780	2.600	2.770	96,575	2.7025	6.95%
2011-03-21	0	2.590	2.570	2.590	2.500	2.590	36,000	91,680	2.5467	2.590	2.570	2.590	2.500	2.590	36,000	2.5467	4.02%
2011-03-18	0	2.490	2.450	2.500	2.310	2.490	56,000	134,960	2.4100	2.490	2.450	2.500	2.310	2.490	56,000	2.4100	3.75%
2011-03-17	0	2.400	2.350	2.400	2.310	2.400	248,000	580,760	2.3418	2.400	2.350	2.400	2.310	2.400	248,000	2.3418	-2.83%
2011-03-16	0	2.470	2.430	2.470	2.400	2.480	104,000	252,440	2.4273	2.470	2.430	2.470	2.400	2.480	104,000	2.4273	-2.37%
2011-03-15	0	2.530	2.520	2.530	2.450	2.620	168,000	422,680	2.5160	2.530	2.520	2.530	2.450	2.620	168,000	2.5160	-3.80%
2011-03-14	0	2.630	2.610	2.700	2.630	2.700	140,000	371,440	2.6531	2.630	2.610	2.700	2.630	2.700	140,000	2.6531	-6.07%
2011-03-11	0	2.800	2.680	2.800	2.640	2.810	48,000	133,120	2.7733	2.800	2.680	2.800	2.640	2.810	48,000	2.7733	0.00%
2011-03-10	0	2.800	2.760	2.800	2.750	2.830	212,000	593,600	2.8000	2.800	2.760	2.800	2.750	2.830	212,000	2.8000	-2.10%
2011-03-09	0	2.860	2.860	2.940	2.850	2.900	238,207	683,224	2.8682	2.860	2.860	2.940	2.850	2.900	238,207	2.8682	-3.05%
2011-03-08	0	2.950	2.900	2.950	2.860	2.950	166,000	480,200	2.8928	2.950	2.900	2.950	2.860	2.950	166,000	2.8928	0.34%
2011-03-07	0	2.940	2.940	2.990	2.940	2.940	32,000	94,080	2.9400	2.940	2.940	2.990	2.940	2.940	32,000	2.9400	-1.67%
2011-03-04	0	2.990	2.950	3.000	2.930	2.990	196,000	578,000	2.9490	2.990	2.950	3.000	2.930	2.990	196,000	2.9490	2.05%
2011-03-03	0	2.930	2.900	2.930	2.900	3.000	184,000	538,640	2.9274	2.930	2.900	2.930	2.900	3.000	184,000	2.9274	-1.68%
2011-03-02	0	2.980	2.910	3.000	2.880	3.000	172,000	505,400	2.9384	2.980	2.910	3.000	2.880	3.000	172,000	2.9384	-3.25%
2011-03-01	0	3.080	3.020	3.140	2.960	3.140	148,000	446,000	3.0135	3.080	3.020	3.140	2.960	3.140	148,000	3.0135	-3.75%
2011-02-28	0	3.200	3.000	3.200	2.910	3.200	188,305	570,180	3.0280	3.200	3.000	3.200	2.910	3.200	188,305	3.0280	6.67%
2011-02-25	0	3.000	2.870	3.000	2.860	3.000	92,000	268,840	2.9222	3.000	2.870	3.000	2.860	3.000	92,000	2.9222	3.45%
2011-02-24	0	2.900	2.900	3.000	2.900	3.030	275,660	826,617	2.9987	2.900	2.900	3.000	2.900	3.030	275,660	2.9987	-3.33%
2011-02-23	0	3.000	2.960	3.000	2.950	3.000	103,840	309,016	2.9759	3.000	2.960	3.000	2.950	3.000	103,840	2.9759	0.00%
2011-02-22	0	3.000	2.980	3.080	2.970	3.100	104,000	312,200	3.0019	3.000	2.980	3.080	2.970	3.100	104,000	3.0019	-6.25%
2011-02-21	0	3.200	2.960	3.320	2.870	3.200	176,000	523,640	2.9752	3.200	2.960	3.320	2.870	3.200	176,000	2.9752	6.67%
2011-02-18	0	3.000	3.000	3.090	2.980	3.010	120,000	358,680	2.9890	3.000	3.000	3.090	2.980	3.010	120,000	2.9890	-0.33%
2011-02-17	0	3.010	3.000	3.030	3.000	3.040	40,300	121,294	3.0098	3.010	3.000	3.030	3.000	3.040	40,300	3.0098	0.00%
2011-02-16	0	3.010	3.000	3.050	3.010	3.030	48,000	144,800	3.0167	3.010	3.000	3.050	3.010	3.030	48,000	3.0167	0.33%
2011-02-15	0	3.000	3.000	3.020	3.000	3.030	108,000	325,280	3.0119	3.000	3.000	3.020	3.000	3.030	108,000	3.0119	-0.99%
2011-02-14	0	3.030	3.020	3.050	3.010	3.100	120,610	367,400	3.0462	3.030	3.020	3.050	3.010	3.100	120,610	3.0462	0.66%
2011-02-11	0	3.010	3.010	3.050	3.010	3.070	40,000	121,120	3.0280	3.010	3.010	3.050	3.010	3.070	40,000	3.0280	0.00%
2011-02-10	0	3.010	3.010	3.090	3.000	3.150	112,305	343,426	3.0580	3.010	3.010	3.090	3.000	3.150	112,305	3.0580	-1.63%
2011-02-09	0	3.060	3.060	3.090	3.060	3.100	60,000	185,000	3.0833	3.060	3.060	3.090	3.060	3.100	60,000	3.0833	-1.92%
2011-02-08	0	3.120	3.080	3.120	3.060	3.120	56,915	175,843	3.0896	3.120	3.080	3.120	3.060	3.120	56,915	3.0896	0.65%
2011-02-07	0	3.100	3.080	3.150	3.100	3.260	264,000	835,320	3.1641	3.100	3.080	3.150	3.100	3.260	264,000	3.1641	-5.20%
2011-02-02	0	3.270	3.170	3.280	3.180	3.300	108,000	347,080	3.2137	3.270	3.170	3.280	3.180	3.300	108,000	3.2137	2.83%
2011-02-01	0	3.180	3.100	3.180	3.100	3.200	64,000	202,760	3.1681	3.180	3.100	3.180	3.100	3.200	64,000	3.1681	0.95%
2011-01-31	0	3.150	3.010	3.150	3.010	3.180	292,305	902,321	3.0869	3.150	3.010	3.150	3.010	3.180	292,305	3.0869	-1.56%
2011-01-28	0	3.200	3.090	3.210	3.030	3.200	168,000	522,280	3.1088	3.200	3.090	3.210	3.030	3.200	168,000	3.1088	3.23%
2011-01-27	0	3.100	3.100	3.160	2.970	3.190	133,167	410,193	3.0803	3.100	3.100	3.160	2.970	3.190	133,167	3.0803	-1.90%
2011-01-26	0	3.160	3.160	3.190	3.140	3.300	316,000	1,006,560	3.1853	3.160	3.160	3.190	3.140	3.300	316,000	3.1853	-4.24%
2011-01-25	0	3.300	3.240	3.300	3.300	3.390	132,000	440,600	3.3379	3.300	3.240	3.300	3.300	3.390	132,000	3.3379	-2.37%
2011-01-24	0	3.380	3.380	3.390	3.380	3.420	96,000	326,720	3.4033	3.380	3.380	3.390	3.380	3.420	96,000	3.4033	-1.17%
2011-01-21	0	3.420	3.420	3.440	3.400	3.550	175,355	604,620	3.4480	3.420	3.420	3.440	3.400	3.550	175,355	3.4480	0.00%
2011-01-20	0	3.420	3.420	3.500	3.420	3.550	104,000	360,600	3.4673	3.420	3.420	3.500	3.420	3.550	104,000	3.4673	-1.44%
2011-01-19	0	3.470	3.470	3.490	3.450	3.480	92,000	318,200	3.4587	3.470	3.470	3.490	3.450	3.480	92,000	3.4587	-1.42%
2011-01-18	0	3.520	3.500	3.550	3.480	3.590	148,305	520,123	3.5071	3.520	3.500	3.550	3.480	3.590	148,305	3.5071	-2.76%
2011-01-17	0	3.620	3.520	3.620	3.340	3.680	473,220	1,659,962	3.5078	3.620	3.520	3.620	3.340	3.680	473,220	3.5078	-1.09%
2011-01-14	0	3.660	3.550	3.720	3.520	3.660	200,000	719,440	3.5972	3.660	3.550	3.720	3.520	3.660	200,000	3.5972	1.10%
2011-01-13	0	3.620	3.560	3.620	3.500	3.880	287,981	1,023,455	3.5539	3.620	3.560	3.620	3.500	3.880	287,981	3.5539	3.43%
2011-01-12	0	3.500	3.530	3.540	3.460	3.590	184,000	643,000	3.4946	3.500	3.530	3.540	3.460	3.590	184,000	3.4946	0.00%
2011-01-11	0	3.500	3.430	3.540	3.410	3.500	132,000	456,960	3.4618	3.500	3.430	3.540	3.410	3.500	132,000	3.4618	0.00%
2011-01-10	0	3.500	3.500	3.530	3.500	3.590	252,000	895,080	3.5519	3.500	3.500	3.530	3.500	3.590	252,000	3.5519	0.00%
2011-01-07	0	3.500	3.480	3.550	3.420	3.560	613,830	2,141,542	3.4888	3.500	3.480	3.550	3.420	3.560	613,830	3.4888	0.00%
2011-01-06	0	3.500	3.490	3.500	3.400	3.670	1,083,830	3,797,586	3.5039	3.500	3.490	3.500	3.400	3.670	1,083,830	3.5039	-4.63%
2011-01-05	0	3.670	3.630	3.670	3.370	3.670	1,360,610	4,818,856	3.5417	3.670	3.630	3.670	3.370	3.670	1,360,610	3.5417	7.31%
2011-01-04	0	3.420	3.410	3.420	3.250	3.480	1,500,410	5,073,089	3.3811	3.420	3.410	3.420	3.250	3.480	1,500,410	3.3811	6.21%
2011-01-03	0	3.220	3.220	3.230	3.050	3.250	1,115,650	3,567,574	3.1978	3.220	3.220	3.230	3.050	3.250	1,115,650	3.1978	8.78%
2010-12-31	0	2.960	2.950	2.960	2.950	2.960	63,211	186,464	2.9499	2.960	2.950	2.960	2.950	2.960	63,211	2.9499	0.34%
2010-12-30	0	2.950	2.950	3.000	2.940	3.100	140,000	419,840	2.9989	2.950	2.950	3.000	2.940	3.100	140,000	2.9989	0.68%
2010-12-29	0	2.930	2.910	2.980	2.850	3.000	244,000	721,920	2.9587	2.930	2.910	2.980	2.850	3.000	244,000	2.9587	2.81%
2010-12-28	0	2.850	2.810	2.850	2.850	3.000	408,000	1,178,280	2.8879	2.850	2.810	2.850	2.850	3.000	408,000	2.8879	-1.38%
2010-12-24	0	2.890	2.830	2.900	2.830	2.970	253,115	733,242	2.8969	2.890	2.830	2.900	2.830	2.970	253,115	2.8969	2.12%
2010-12-23	0	2.830	2.830	2.900	2.830	2.950	200,000	577,080	2.8854	2.830	2.830	2.900	2.830	2.950	200,000	2.8854	-4.07%
2010-12-22	0	2.950	2.950	2.980	2.830	3.180	1,192,000	3,561,360	2.9877	2.950	2.950	2.980	2.830	3.180	1,192,000	2.9877	-6.65%
2010-12-21	0	3.160	3.110	3.160	2.860	3.160	1,285,220	3,884,182	3.0222	3.160	3.110	3.160	2.860	3.160	1,285,220	3.0222	10.88%
2010-12-20	0	2.850	2.850	2.900	2.750	2.990	936,905	2,685,197	2.8660	2.850	2.850	2.900	2.750	2.990	936,905	2.8660	3.26%
2010-12-17	0	2.760	2.760	2.770	2.550	3.000	813,985	2,214,801	2.7209	2.760	2.760	2.770	2.550	3.000	813,985	2.7209	9.52%
2010-12-16	0	2.520	2.480	2.520	2.480	2.550	185,220	465,752	2.5146	2.520	2.480	2.520	2.480	2.550	185,220	2.5146	0.40%
2010-12-15	0	2.510	2.510	2.520	2.480	2.560	199,692	505,008	2.5289	2.510	2.510	2.520	2.480	2.560	199,692	2.5289	-2.71%
2010-12-14	0	2.580	2.520	2.580	2.490	2.580	128,000	321,640	2.5128	2.580	2.520	2.580	2.490	2.580	128,000	2.5128	4.88%
2010-12-13	0	2.460	2.460	2.480	2.420	2.500	108,200	266,520	2.4632	2.460	2.460	2.480	2.420	2.500	108,200	2.4632	-1.60%
2010-12-10	0	2.500	2.450	2.600	2.460	2.600	44,000	110,800	2.5182	2.500	2.450	2.600	2.460	2.600	44,000	2.5182	0.00%
2010-12-09	0	2.500	2.420	2.500	2.420	2.500	100,710	247,916	2.4617	2.500	2.420	2.500	2.420	2.500	100,710	2.4617	2.04%
2010-12-08	0	2.450	2.420	2.450	2.450	2.520	156,000	384,760	2.4664	2.450	2.420	2.450	2.450	2.520	156,000	2.4664	-2.78%
2010-12-07	0	2.520	2.460	2.520	2.480	2.550	156,000	392,160	2.5138	2.520	2.460	2.520	2.480	2.550	156,000	2.5138	0.00%
2010-12-06	0	2.520	2.480	2.520	2.500	2.600	140,615	355,174	2.5259	2.520	2.480	2.520	2.500	2.600	140,615	2.5259	0.00%
2010-12-03	0	2.520	2.520	2.550	2.500	2.590	184,055	465,615	2.5298	2.520	2.520	2.550	2.500	2.590	184,055	2.5298	-2.70%
2010-12-02	0	2.590	2.550	2.560	2.560	2.700	125,270	326,594	2.6071	2.590	2.550	2.560	2.560	2.700	125,270	2.6071	2.78%
2010-12-01	0	2.520	2.520	2.590	2.500	2.660	136,000	355,480	2.6138	2.520	2.520	2.590	2.500	2.660	136,000	2.6138	-5.26%
2010-11-30	0	2.660	2.620	2.660	2.620	2.720	154,500	414,130	2.6805	2.660	2.620	2.660	2.620	2.720	154,500	2.6805	-1.48%
2010-11-29	0	2.700	2.530	2.700	2.600	2.880	386,745	1,045,892	2.7043	2.700	2.530	2.700	2.600	2.880	386,745	2.7043	12.50%
2010-11-26	0	2.400	2.350	2.400	2.350	2.400	48,000	113,640	2.3675	2.400	2.350	2.400	2.350	2.400	48,000	2.3675	1.69%
2010-11-25	0	2.360	2.320	2.390	2.350	2.400	40,100	95,354	2.3779	2.360	2.320	2.390	2.350	2.400	40,100	2.3779	0.43%
2010-11-24	0	2.350	2.260	2.400	2.300	2.360	108,610	252,643	2.3261	2.350	2.260	2.400	2.300	2.360	108,610	2.3261	0.00%
2010-11-23	0	2.350	2.310	2.350	2.350	2.420	112,000	268,480	2.3971	2.350	2.310	2.350	2.350	2.420	112,000	2.3971	-2.89%
2010-11-22	0	2.420	2.410	2.450	2.400	2.500	40,000	97,200	2.4300	2.420	2.410	2.450	2.400	2.500	40,000	2.4300	-0.41%
2010-11-19	0	2.430	2.420	2.450	2.400	2.500	124,000	302,400	2.4387	2.430	2.420	2.450	2.400	2.500	124,000	2.4387	1.25%
2010-11-18	0	2.400	2.350	2.400	2.300	2.400	440,000	1,033,760	2.3495	2.400	2.350	2.400	2.300	2.400	440,000	2.3495	2.13%
2010-11-17	0	2.350	2.350	2.400	2.290	2.420	527,965	1,247,521	2.3629	2.350	2.350	2.400	2.290	2.420	527,965	2.3629	0.00%
2010-11-16	0	2.350	2.350	2.400	2.220	2.700	742,420	1,830,842	2.4660	2.350	2.350	2.400	2.220	2.700	742,420	2.4660	-8.91%
2010-11-15	0	2.580	2.580	2.600	2.200	3.600	2,163,050	6,306,396	2.9155	2.580	2.580	2.600	2.200	3.600	2,163,050	2.9155	19.44%
2010-11-12	0	2.160	2.160	2.200	2.160	2.210	180,000	395,800	2.1989	2.160	2.160	2.200	2.160	2.210	180,000	2.1989	-2.26%
2010-11-11	0	2.210	2.210	2.280	2.150	2.200	312,000	684,920	2.1953	2.210	2.210	2.280	2.150	2.200	312,000	2.1953	4.25%
2010-11-10	0	2.120	2.110	2.250	2.120	2.170	76,610	165,653	2.1623	2.120	2.110	2.250	2.120	2.170	76,610	2.1623	-1.85%
2010-11-09	0	2.160	2.150	2.160	2.150	2.200	104,305	225,367	2.1607	2.160	2.150	2.160	2.150	2.200	104,305	2.1607	-2.26%
2010-11-08	0	2.210	2.170	2.210	2.160	2.210	88,000	191,400	2.1750	2.210	2.170	2.210	2.160	2.210	88,000	2.1750	0.00%
2010-11-05	0	2.210	2.210	2.290	2.180	2.300	222,500	494,495	2.2224	2.210	2.210	2.290	2.180	2.300	222,500	2.2224	0.45%
2010-11-04	0	2.200	2.200	2.300	2.190	2.200	64,000	140,720	2.1988	2.200	2.200	2.300	2.190	2.200	64,000	2.1988	0.00%
2010-11-03	0	2.200	2.180	2.300	2.100	2.300	168,000	362,720	2.1590	2.200	2.180	2.300	2.100	2.300	168,000	2.1590	4.76%
2010-11-02	0	2.100	2.100	2.180	2.080	2.200	168,500	357,750	2.1231	2.100	2.100	2.180	2.080	2.200	168,500	2.1231	-5.41%
2010-11-01	0	2.220	1.610	2.260	2.210	2.280	100,000	225,360	2.2536	2.220	1.610	2.260	2.210	2.280	100,000	2.2536	0.00%
2010-10-29	0	2.220	2.010	2.250	2.200	2.300	124,000	279,640	2.2552	2.220	2.010	2.250	2.200	2.300	124,000	2.2552	-3.90%
2010-10-28	0	2.310	2.250	2.320	2.300	2.350	108,820	250,804	2.3048	2.310	2.250	2.320	2.300	2.350	108,820	2.3048	-1.70%
2010-10-27	0	2.350	2.310	2.420	2.350	2.450	45,230	106,752	2.3602	2.350	2.310	2.420	2.350	2.450	45,230	2.3602	-5.62%
2010-10-26	0	2.490	2.310	2.490	2.410	2.490	153,830	375,901	2.4436	2.490	2.310	2.490	2.410	2.490	153,830	2.4436	-0.40%
2010-10-25	0	2.500	2.400	2.500	2.350	2.500	270,605	651,421	2.4073	2.500	2.400	2.500	2.350	2.500	270,605	2.4073	6.38%
2010-10-22	0	2.350	2.330	2.440	2.250	2.380	411,968	956,085	2.3208	2.350	2.330	2.440	2.250	2.380	411,968	2.3208	4.44%
2010-10-21	0	2.250	2.250	2.300	2.250	2.250	106,135	238,718	2.2492	2.250	2.250	2.300	2.250	2.250	106,135	2.2492	0.00%
2010-10-20	0	2.250	2.250	2.300	2.250	2.250	60,000	135,000	2.2500	2.250	2.250	2.300	2.250	2.250	60,000	2.2500	-1.32%
2010-10-19	0	2.280	2.250	2.300	2.250	2.280	96,615	218,793	2.2646	2.280	2.250	2.300	2.250	2.280	96,615	2.2646	1.33%
2010-10-18	0	2.250	2.250	2.280	2.250	2.250	24,000	54,000	2.2500	2.250	2.250	2.280	2.250	2.250	24,000	2.2500	-1.75%
2010-10-15	0	2.290	2.250	2.300	2.290	2.290	56,000	128,640	2.2971	2.290	2.250	2.300	2.290	2.290	56,000	2.2971	1.78%
2010-10-14	0	2.250	2.250	2.290	2.220	2.250	192,000	430,560	2.2425	2.250	2.250	2.290	2.220	2.250	192,000	2.2425	1.35%
2010-10-13	0	2.220	2.220	2.290	2.210	2.250	231,625	517,335	2.2335	2.220	2.220	2.290	2.210	2.250	231,625	2.2335	-1.33%
2010-10-12	0	2.250	2.250	2.300	2.250	2.310	169,000	382,000	2.2604	2.250	2.250	2.300	2.250	2.310	169,000	2.2604	-0.44%
2010-10-11	0	2.260	2.260	2.340	2.260	2.280	24,000	54,400	2.2667	2.260	2.260	2.340	2.260	2.280	24,000	2.2667	-2.59%
2010-10-08	0	2.320	2.320	2.350	2.300	2.320	181,385	416,917	2.2985	2.320	2.320	2.350	2.300	2.320	181,385	2.2985	3.11%
2010-10-07	0	2.250	2.250	2.270	2.250	2.270	136,000	306,240	2.2518	2.250	2.250	2.270	2.250	2.270	136,000	2.2518	-0.88%
2010-10-06	0	2.270	2.260	2.300	2.270	2.270	39,000	88,110	2.2592	2.270	2.260	2.300	2.270	2.270	39,000	2.2592	0.89%
2010-10-05	0	2.250	2.250	2.300	2.250	2.300	23,000	52,380	2.2774	2.250	2.250	2.300	2.250	2.300	23,000	2.2774	-3.43%
2010-10-04	0	2.330	2.250	2.350	2.250	2.330	132,305	301,911	2.2819	2.330	2.250	2.350	2.250	2.330	132,305	2.2819	1.30%
2010-09-30	0	2.300	2.280	2.300	-	-	0	0	-	2.300	2.280	2.300	-	-	0	-	-1.71%
2010-09-29	0	2.340	2.320	2.340	2.320	2.340	32,000	74,680	2.3338	2.340	2.320	2.340	2.320	2.340	32,000	2.3338	2.63%
2010-09-28	0	2.280	2.280	2.330	2.280	2.330	92,000	211,400	2.2978	2.280	2.280	2.330	2.280	2.330	92,000	2.2978	0.00%
2010-09-27	0	2.280	2.260	2.280	2.260	2.300	41,110	93,482	2.2739	2.280	2.260	2.280	2.260	2.300	41,110	2.2739	0.88%
2010-09-24	0	2.260	2.260	2.290	2.250	2.260	32,000	72,240	2.2575	2.260	2.260	2.290	2.250	2.260	32,000	2.2575	0.00%
2010-09-22	0	2.260	2.260	2.320	2.260	2.320	68,000	156,280	2.2982	2.260	2.260	2.320	2.260	2.320	68,000	2.2982	-1.74%
2010-09-21	0	2.300	2.270	2.300	2.260	2.320	68,610	158,006	2.3030	2.300	2.270	2.300	2.260	2.320	68,610	2.3030	-1.29%
2010-09-20	0	2.330	2.300	2.330	2.300	2.330	24,000	55,680	2.3200	2.330	2.300	2.330	2.300	2.330	24,000	2.3200	0.87%
2010-09-17	0	2.310	2.260	2.310	2.310	2.310	8,000	18,480	2.3100	2.310	2.260	2.310	2.310	2.310	8,000	2.3100	-0.86%
2010-09-16	0	2.330	2.270	2.330	2.330	2.380	29,330	69,206	2.3596	2.330	2.270	2.330	2.330	2.380	29,330	2.3596	-2.10%
2010-09-15	0	2.380	2.260	2.380	2.240	2.420	301,610	683,091	2.2648	2.380	2.260	2.380	2.240	2.420	301,610	2.2648	5.31%
2010-09-14	0	2.260	2.220	2.350	2.180	2.260	33,695	73,624	2.1850	2.260	2.220	2.350	2.180	2.260	33,695	2.1850	2.73%
2010-09-13	0	2.200	2.200	2.420	2.150	2.500	288,410	645,483	2.2381	2.200	2.200	2.420	2.150	2.500	288,410	2.2381	0.92%
2010-09-10	0	2.180	2.160	2.180	2.150	2.180	204,400	441,040	2.1577	2.180	2.160	2.180	2.150	2.180	204,400	2.1577	1.40%
2010-09-09	0	2.150	2.150	2.160	2.140	2.150	128,000	274,960	2.1481	2.150	2.150	2.160	2.140	2.150	128,000	2.1481	0.00%
2010-09-08	0	2.150	2.150	2.190	2.150	2.160	232,410	500,261	2.1525	2.150	2.150	2.190	2.150	2.160	232,410	2.1525	0.00%
2010-09-07	0	2.150	2.150	2.180	2.100	2.180	197,020	420,931	2.1365	2.150	2.150	2.180	2.100	2.180	197,020	2.1365	1.42%
2010-09-06	0	2.120	2.100	2.120	2.100	2.120	160,810	339,012	2.1082	2.120	2.100	2.120	2.100	2.120	160,810	2.1082	0.47%
2010-09-03	0	2.110	2.110	2.150	2.100	2.150	356,000	751,240	2.1102	2.110	2.110	2.150	2.100	2.150	356,000	2.1102	0.48%
2010-09-02	0	2.100	2.060	2.100	2.080	2.110	464,000	973,960	2.0991	2.100	2.060	2.100	2.080	2.110	464,000	2.0991	-0.94%
2010-09-01	0	2.120	2.100	2.130	2.100	2.130	197,855	416,283	2.1040	2.120	2.100	2.130	2.100	2.130	197,855	2.1040	0.00%
2010-08-31	0	2.120	2.100	2.120	2.080	2.150	120,000	253,400	2.1117	2.120	2.100	2.120	2.080	2.150	120,000	2.1117	-1.40%
2010-08-30	0	2.150	2.130	2.150	2.060	2.150	184,000	389,480	2.1167	2.150	2.130	2.150	2.060	2.150	184,000	2.1167	0.94%
2010-08-27	0	2.130	2.060	2.140	2.050	2.180	288,000	611,840	2.1244	2.130	2.060	2.140	2.050	2.180	288,000	2.1244	-1.84%
2010-08-26	0	2.170	2.160	2.180	2.140	2.180	116,000	250,120	2.1562	2.170	2.160	2.180	2.140	2.180	116,000	2.1562	1.40%
2010-08-25	0	2.140	2.100	2.140	2.100	2.150	60,000	127,800	2.1300	2.140	2.100	2.140	2.100	2.150	60,000	2.1300	3.88%
2010-08-24	0	2.060	2.060	2.090	2.060	2.120	72,000	150,560	2.0911	2.060	2.060	2.090	2.060	2.120	72,000	2.0911	-1.90%
2010-08-23	0	2.100	2.080	2.140	2.080	2.100	116,000	243,040	2.0952	2.100	2.080	2.140	2.080	2.100	116,000	2.0952	-2.78%
2010-08-20	0	2.160	2.100	2.160	2.160	2.160	4,000	8,640	2.1600	2.160	2.100	2.160	2.160	2.160	4,000	2.1600	0.00%
2010-08-19	0	2.160	2.120	2.180	2.120	2.160	180,000	387,880	2.1549	2.160	2.120	2.180	2.120	2.160	180,000	2.1549	0.47%
2010-08-18	0	2.150	2.070	2.150	2.050	2.150	245,015	509,541	2.0796	2.150	2.070	2.150	2.050	2.150	245,015	2.0796	4.88%
2010-08-17	0	2.050	2.030	2.050	2.010	2.060	108,000	219,680	2.0341	2.050	2.030	2.050	2.010	2.060	108,000	2.0341	1.99%
2010-08-16	0	2.010	1.980	2.010	1.990	2.010	312,915	625,633	1.9994	2.010	1.980	2.010	1.990	2.010	312,915	1.9994	0.50%
2010-08-13	0	2.000	1.950	2.000	1.980	2.000	342,745	683,510	1.9942	2.000	1.950	2.000	1.980	2.000	342,745	1.9942	3.09%
2010-08-12	0	1.940	1.940	1.980	1.940	1.940	8,000	15,520	1.9400	1.940	1.940	1.980	1.940	1.940	8,000	1.9400	-2.02%
2010-08-11	0	1.980	1.960	1.980	1.930	1.980	156,000	306,720	1.9662	1.980	1.960	1.980	1.930	1.980	156,000	1.9662	2.59%
2010-08-10	0	1.930	1.960	1.990	1.930	2.020	336,000	657,880	1.9580	1.930	1.960	1.990	1.930	2.020	336,000	1.9580	-3.02%
2010-08-09	0	1.990	1.970	1.990	1.960	1.990	32,000	63,120	1.9725	1.990	1.970	1.990	1.960	1.990	32,000	1.9725	1.53%
2010-08-06	0	1.960	1.950	2.000	1.950	2.010	108,000	215,960	1.9996	1.960	1.950	2.000	1.950	2.010	108,000	1.9996	0.51%
2010-08-05	0	1.950	1.950	1.970	1.920	1.970	8,000	15,560	1.9450	1.950	1.950	1.970	1.920	1.970	8,000	1.9450	-1.02%
2010-08-04	0	1.970	1.950	1.970	1.940	1.980	272,000	534,600	1.9654	1.970	1.950	1.970	1.940	1.980	272,000	1.9654	0.00%
2010-08-03	0	1.970	1.950	1.980	1.900	1.980	234,025	455,807	1.9477	1.970	1.950	1.980	1.900	1.980	234,025	1.9477	-0.51%
2010-08-02	0	1.980	1.940	1.980	1.940	2.010	98,352	195,630	1.9891	1.980	1.940	1.980	1.940	2.010	98,352	1.9891	4.21%
2010-07-30	0	1.900	1.830	1.900	1.880	1.910	75,050	142,349	1.8967	1.900	1.830	1.900	1.880	1.910	75,050	1.8967	-0.52%
2010-07-29	0	1.910	1.900	1.910	1.910	2.000	228,400	448,121	1.9620	1.910	1.900	1.910	1.910	2.000	228,400	1.9620	-2.55%
2010-07-28	0	1.960	1.900	1.960	1.940	2.000	176,000	345,120	1.9609	1.960	1.900	1.960	1.940	2.000	176,000	1.9609	2.08%
2010-07-27	0	1.920	1.920	1.960	1.680	1.960	704,915	1,319,610	1.8720	1.920	1.920	1.960	1.680	1.960	704,915	1.8720	4.35%
2010-07-26	0	1.840	1.780	1.840	1.850	1.850	4,000	7,400	1.8500	1.840	1.780	1.840	1.850	1.850	4,000	1.8500	1.10%
2010-07-23	0	1.820	1.760	1.820	1.800	1.820	140,000	254,480	1.8177	1.820	1.760	1.820	1.800	1.820	140,000	1.8177	1.11%
2010-07-22	0	1.800	1.760	1.800	-	-	0	0	-	1.800	1.760	1.800	-	-	0	-	0.00%
2010-07-21	0	1.800	1.760	1.810	1.750	1.800	136,845	241,677	1.7661	1.800	1.760	1.810	1.750	1.800	136,845	1.7661	0.00%
2010-07-20	0	1.800	1.790	1.820	1.750	1.800	32,000	56,920	1.7788	1.800	1.790	1.820	1.750	1.800	32,000	1.7788	0.56%
2010-07-19	0	1.790	1.760	1.790	-	-	9,920	17,537	1.7678	1.790	1.760	1.790	-	-	9,920	1.7678	-1.65%
2010-07-16	0	1.820	1.810	1.850	1.810	1.850	68,000	123,320	1.8135	1.820	1.810	1.850	1.810	1.850	68,000	1.8135	0.55%
2010-07-15	0	1.810	1.770	1.850	1.760	1.810	65,115	115,860	1.7793	1.810	1.770	1.850	1.760	1.810	65,115	1.7793	-2.16%
2010-07-14	0	1.850	1.830	1.870	1.800	1.850	36,000	65,760	1.8267	1.850	1.830	1.870	1.800	1.850	36,000	1.8267	2.78%
2010-07-13	0	1.800	1.760	1.800	1.800	1.800	13,420	24,227	1.8053	1.800	1.760	1.800	1.800	1.800	13,420	1.8053	0.00%
2010-07-12	0	1.800	1.800	1.830	1.750	1.860	188,000	333,320	1.7730	1.800	1.800	1.830	1.750	1.860	188,000	1.7730	-3.74%
2010-07-09	0	1.870	1.760	1.870	1.740	1.870	84,000	148,040	1.7624	1.870	1.760	1.870	1.740	1.870	84,000	1.7624	-0.53%
2010-07-08	0	1.880	1.850	1.880	-	-	910	1,656	1.8198	1.880	1.850	1.880	-	-	910	1.8198	-1.57%
2010-07-07	0	1.910	1.810	1.960	1.790	1.910	92,000	166,920	1.8143	1.910	1.810	1.960	1.790	1.910	92,000	1.8143	6.11%
2010-07-06	0	1.800	1.720	1.800	1.710	1.800	93,535	166,139	1.7762	1.800	1.720	1.800	1.710	1.800	93,535	1.7762	5.26%
2010-07-05	0	1.710	1.710	1.780	1.710	1.710	4,000	6,840	1.7100	1.710	1.710	1.780	1.710	1.710	4,000	1.7100	-3.93%
2010-07-02	0	1.780	1.690	1.780	1.680	1.780	76,000	132,440	1.7426	1.780	1.690	1.780	1.680	1.780	76,000	1.7426	5.95%
2010-06-30	0	1.680	1.680	1.780	1.750	1.750	8,000	14,000	1.7500	1.680	1.680	1.780	1.750	1.750	8,000	1.7500	0.00%
2010-06-29	0	1.680	1.760	1.780	1.660	1.760	16,000	27,840	1.7400	1.680	1.760	1.780	1.660	1.760	16,000	1.7400	-6.67%
2010-06-28	0	1.800	1.660	1.800	1.790	1.800	84,000	151,080	1.7986	1.800	1.660	1.800	1.790	1.800	84,000	1.7986	0.00%
2010-06-25	0	1.800	1.780	1.800	1.790	1.820	260,000	468,240	1.8009	1.800	1.780	1.800	1.790	1.820	260,000	1.8009	0.00%
2010-06-24	0	1.800	1.780	1.800	1.680	1.800	996,705	1,716,203	1.7219	1.800	1.780	1.800	1.680	1.800	996,705	1.7219	6.51%
2010-06-23	0	1.690	1.680	1.690	1.680	1.690	108,000	181,760	1.6830	1.690	1.680	1.690	1.680	1.690	108,000	1.6830	0.00%
2010-06-22	0	1.690	1.630	1.700	1.680	1.690	17,000	28,480	1.6753	1.690	1.630	1.700	1.680	1.690	17,000	1.6753	-0.59%
2010-06-21	0	1.700	1.680	1.700	1.700	1.700	58,000	98,600	1.7000	1.700	1.680	1.700	1.700	1.700	58,000	1.7000	1.19%
2010-06-18	0	1.680	1.680	1.690	1.640	1.680	51,050	84,492	1.6551	1.680	1.680	1.690	1.640	1.680	51,050	1.6551	2.44%
2010-06-17	0	1.640	1.610	1.640	1.590	1.640	128,500	207,983	1.6185	1.640	1.610	1.640	1.590	1.640	128,500	1.6185	0.61%
2010-06-15	0	1.630	1.620	1.640	1.600	1.630	32,000	51,440	1.6075	1.630	1.620	1.640	1.600	1.630	32,000	1.6075	0.62%
2010-06-14	0	1.620	1.610	1.620	1.600	1.620	84,610	136,392	1.6120	1.620	1.610	1.620	1.600	1.620	84,610	1.6120	-3.57%
2010-06-11	0	1.680	1.680	1.690	1.610	1.680	65,525	107,099	1.6345	1.680	1.680	1.690	1.610	1.680	65,525	1.6345	1.82%
2010-06-10	0	1.650	1.600	1.650	1.580	1.650	66,000	108,380	1.6421	1.650	1.600	1.650	1.580	1.650	66,000	1.6421	0.61%
2010-06-09	0	1.640	1.600	1.640	1.600	1.650	178,065	286,842	1.6109	1.640	1.600	1.640	1.600	1.650	178,065	1.6109	0.00%
2010-06-08	0	1.640	1.600	1.640	1.600	1.640	124,000	200,680	1.6184	1.640	1.600	1.640	1.600	1.640	124,000	1.6184	-0.61%
2010-06-07	0	1.650	1.600	1.650	1.620	1.650	56,000	91,600	1.6357	1.650	1.600	1.650	1.620	1.650	56,000	1.6357	-1.79%
2010-06-04	0	1.680	1.620	1.730	1.620	1.680	20,000	32,720	1.6360	1.680	1.620	1.730	1.620	1.680	20,000	1.6360	3.70%
2010-06-03	0	1.620	1.620	1.690	1.600	1.690	16,000	26,680	1.6675	1.620	1.620	1.690	1.600	1.690	16,000	1.6675	-4.14%
2010-06-02	0	1.690	1.630	1.690	1.610	1.700	28,000	46,440	1.6586	1.690	1.630	1.690	1.610	1.700	28,000	1.6586	-3.43%
2010-06-01	0	1.750	1.650	1.750	1.560	1.760	128,000	213,320	1.6666	1.750	1.650	1.750	1.560	1.760	128,000	1.6666	-0.57%
2010-05-31	0	1.760	1.700	1.760	-	-	0	0	-	1.760	1.700	1.760	-	-	0	-	-0.56%
2010-05-28	0	1.770	1.630	1.770	1.640	1.770	88,000	145,360	1.6518	1.770	1.630	1.770	1.640	1.770	88,000	1.6518	7.93%
2010-05-27	0	1.640	1.570	1.640	1.640	1.640	20,000	32,800	1.6400	1.640	1.570	1.640	1.640	1.640	20,000	1.6400	0.00%
2010-05-26	0	1.640	1.600	1.640	1.600	1.640	136,000	222,200	1.6338	1.640	1.600	1.640	1.600	1.640	136,000	1.6338	-1.20%
2010-05-25	0	1.660	1.550	1.660	1.600	1.670	104,000	167,080	1.6065	1.660	1.550	1.660	1.600	1.670	104,000	1.6065	-0.60%
2010-05-24	0	1.670	1.650	1.670	1.650	1.700	230,145	385,756	1.6761	1.670	1.650	1.670	1.650	1.700	230,145	1.6761	-0.60%
2010-05-20	0	1.680	1.680	1.700	1.680	1.740	236,000	400,280	1.6961	1.680	1.680	1.700	1.680	1.740	236,000	1.6961	-0.59%
2010-05-19	0	1.690	1.690	1.730	1.690	1.740	328,000	562,520	1.7150	1.690	1.690	1.730	1.690	1.740	328,000	1.7150	-2.87%
2010-05-18	0	1.740	1.740	1.780	1.740	1.780	92,000	162,960	1.7713	1.740	1.740	1.780	1.740	1.780	92,000	1.7713	-1.69%
2010-05-17	0	1.770	1.720	1.770	1.710	1.790	116,000	201,400	1.7362	1.770	1.720	1.770	1.710	1.790	116,000	1.7362	-0.56%
2010-05-14	0	1.780	1.700	1.780	1.700	1.780	628,505	1,074,923	1.7103	1.780	1.700	1.780	1.700	1.780	628,505	1.7103	-0.56%
2010-05-13	0	1.790	1.700	1.790	1.700	1.790	736,000	1,264,680	1.7183	1.790	1.700	1.790	1.700	1.790	736,000	1.7183	1.70%
2010-05-12	0	1.760	1.750	1.760	1.760	1.760	66,830	117,485	1.7580	1.760	1.750	1.760	1.760	1.760	66,830	1.7580	-2.22%
2010-05-11	0	1.800	1.770	1.800	1.780	1.800	604,000	1,083,000	1.7930	1.800	1.770	1.800	1.780	1.800	604,000	1.7930	0.00%
2010-05-10	0	1.800	1.750	1.800	1.800	1.800	28,000	50,200	1.7929	1.800	1.750	1.800	1.800	1.800	28,000	1.7929	0.56%
2010-05-07	0	1.790	1.720	1.790	1.710	1.790	188,000	327,760	1.7434	1.790	1.720	1.790	1.710	1.790	188,000	1.7434	0.00%
2010-05-06	0	1.790	1.730	1.790	1.730	1.800	456,000	800,520	1.7555	1.790	1.730	1.790	1.730	1.800	456,000	1.7555	-0.56%
2010-05-05	0	1.800	1.750	1.800	1.750	1.800	104,305	184,162	1.7656	1.800	1.750	1.800	1.750	1.800	104,305	1.7656	0.00%
2010-05-04	0	1.800	1.760	1.800	1.780	1.800	69,525	124,703	1.7936	1.800	1.760	1.800	1.780	1.800	69,525	1.7936	0.00%
2010-05-03	0	1.800	1.750	1.800	-	-	0	0	-	1.800	1.750	1.800	-	-	0	-	0.00%
2010-04-30	0	1.800	1.800	1.840	1.780	1.800	65,600	117,456	1.7905	1.800	1.800	1.840	1.780	1.800	65,600	1.7905	0.00%
2010-04-29	0	1.800	1.800	1.830	1.790	1.820	464,000	835,600	1.8009	1.800	1.800	1.830	1.790	1.820	464,000	1.8009	0.00%
2010-04-28	0	1.800	1.780	1.800	1.760	1.800	60,000	107,120	1.7853	1.800	1.780	1.800	1.760	1.800	60,000	1.7853	-0.55%
2010-04-27	0	1.810	1.810	1.840	1.800	1.850	96,000	174,880	1.8217	1.810	1.810	1.840	1.800	1.850	96,000	1.8217	-2.16%
2010-04-26	0	1.850	1.840	1.850	1.800	1.910	1,190,000	2,206,540	1.8542	1.850	1.840	1.850	1.800	1.910	1,190,000	1.8542	2.78%
2010-04-23	0	1.800	1.760	1.800	1.760	1.800	52,000	92,160	1.7723	1.800	1.760	1.800	1.760	1.800	52,000	1.7723	0.00%
2010-04-22	0	1.800	1.740	1.800	1.710	1.800	172,000	302,280	1.7574	1.800	1.740	1.800	1.710	1.800	172,000	1.7574	0.00%
2010-04-21	0	1.800	1.760	1.800	1.780	1.800	69,830	124,686	1.7856	1.800	1.760	1.800	1.780	1.800	69,830	1.7856	0.00%
2010-04-20	0	1.800	1.760	1.800	1.790	1.800	40,000	71,880	1.7970	1.800	1.760	1.800	1.790	1.800	40,000	1.7970	2.86%
2010-04-19	0	1.750	1.750	1.800	1.750	1.780	236,610	417,428	1.7642	1.750	1.750	1.800	1.750	1.780	236,610	1.7642	-2.78%
2010-04-16	0	1.800	1.780	1.800	1.780	1.800	460,000	825,400	1.7943	1.800	1.780	1.800	1.780	1.800	460,000	1.7943	0.00%
2010-04-15	0	1.800	1.790	1.800	1.780	1.800	483,355	866,884	1.7935	1.800	1.790	1.800	1.780	1.800	483,355	1.7935	1.12%
2010-04-14	0	1.780	1.780	1.800	1.780	1.800	420,000	752,680	1.7921	1.780	1.780	1.800	1.780	1.800	420,000	1.7921	-1.11%
2010-04-13	0	1.800	1.780	1.800	1.790	1.800	292,000	524,600	1.7966	1.800	1.780	1.800	1.790	1.800	292,000	1.7966	0.00%
2010-04-12	0	1.800	1.780	1.800	1.780	1.800	641,815	1,148,049	1.7888	1.800	1.780	1.800	1.780	1.800	641,815	1.7888	0.00%
2010-04-09	0	1.800	1.790	1.800	1.770	1.800	352,610	634,009	1.7980	1.800	1.790	1.800	1.770	1.800	352,610	1.7980	0.00%
2010-04-08	0	1.800	1.750	1.800	1.800	1.800	705,655	1,270,111	1.7999	1.800	1.750	1.800	1.800	1.800	705,655	1.7999	0.00%
2010-04-07	0	1.800	1.800	1.810	1.800	1.850	193,225	352,248	1.8230	1.800	1.800	1.810	1.800	1.850	193,225	1.8230	-1.10%
2010-04-01	0	1.820	1.800	1.820	-	-	0	0	-	1.820	1.800	1.820	-	-	0	-	0.00%
2010-03-31	0	1.820	1.800	1.820	1.800	1.820	82,135	147,856	1.8002	1.820	1.800	1.820	1.800	1.820	82,135	1.8002	1.11%
2010-03-30	0	1.800	1.800	1.810	1.800	1.810	181,705	327,032	1.7998	1.800	1.800	1.810	1.800	1.810	181,705	1.7998	-1.10%
2010-03-29	0	1.820	1.820	1.840	1.820	1.830	36,000	65,760	1.8267	1.820	1.820	1.840	1.820	1.830	36,000	1.8267	0.00%
2010-03-26	0	1.820	1.800	1.820	1.800	1.830	44,000	79,320	1.8027	1.820	1.800	1.820	1.800	1.830	44,000	1.8027	1.11%
2010-03-25	0	1.800	1.790	1.800	1.800	1.810	292,593	526,844	1.8006	1.800	1.790	1.800	1.800	1.810	292,593	1.8006	-1.10%
2010-03-24	0	1.820	1.820	1.840	1.800	1.830	144,000	262,400	1.8222	1.820	1.820	1.840	1.800	1.830	144,000	1.8222	0.00%
2010-03-23	0	1.820	1.800	1.820	1.800	1.820	92,610	167,554	1.8092	1.820	1.800	1.820	1.800	1.820	92,610	1.8092	0.00%
2010-03-22	0	1.820	1.810	1.820	1.810	1.820	40,000	72,440	1.8110	1.820	1.810	1.820	1.810	1.820	40,000	1.8110	0.55%
2010-03-19	0	1.810	1.800	1.810	1.810	1.810	12,000	21,720	1.8100	1.810	1.800	1.810	1.810	1.810	12,000	1.8100	0.00%
2010-03-18	0	1.810	1.810	1.820	1.800	1.810	52,000	93,920	1.8062	1.810	1.810	1.820	1.800	1.810	52,000	1.8062	-1.09%
2010-03-17	0	1.830	1.810	1.840	1.830	1.840	20,000	36,640	1.8320	1.830	1.810	1.840	1.830	1.840	20,000	1.8320	1.10%
2010-03-16	0	1.810	1.810	1.840	-	-	0	0	-	1.810	1.810	1.840	-	-	0	-	0.00%
2010-03-15	0	1.810	1.810	1.830	1.810	1.840	60,000	109,160	1.8193	1.810	1.810	1.830	1.810	1.840	60,000	1.8193	-1.63%
2010-03-12	0	1.840	1.830	1.840	1.830	1.840	28,610	52,418	1.8322	1.840	1.830	1.840	1.830	1.840	28,610	1.8322	-0.54%
2010-03-11	0	1.850	1.830	1.870	1.840	1.870	116,000	214,200	1.8466	1.850	1.830	1.870	1.840	1.870	116,000	1.8466	-1.07%
2010-03-10	0	1.870	1.830	1.870	1.830	1.870	392,000	729,840	1.8618	1.870	1.830	1.870	1.830	1.870	392,000	1.8618	-0.53%
2010-03-09	0	1.880	1.840	1.880	1.830	1.880	317,200	590,120	1.8604	1.880	1.840	1.880	1.830	1.880	317,200	1.8604	-0.53%
2010-03-08	0	1.890	1.850	1.890	1.830	1.890	261,115	485,927	1.8610	1.890	1.850	1.890	1.830	1.890	261,115	1.8610	1.61%
2010-03-05	0	1.860	1.830	1.870	1.830	1.880	485,480	897,304	1.8483	1.860	1.830	1.870	1.830	1.880	485,480	1.8483	-1.06%
2010-03-04	0	1.880	1.840	1.880	1.870	1.880	48,000	90,000	1.8750	1.880	1.840	1.880	1.870	1.880	48,000	1.8750	0.53%
2010-03-03	0	1.870	1.830	1.870	1.820	1.870	292,810	543,898	1.8575	1.870	1.830	1.870	1.820	1.870	292,810	1.8575	1.08%
2010-03-02	0	1.850	1.840	1.850	1.840	1.890	460,000	854,320	1.8572	1.850	1.840	1.850	1.840	1.890	460,000	1.8572	-2.12%
2010-03-01	0	1.890	1.850	1.890	1.880	1.890	108,000	203,960	1.8885	1.890	1.850	1.890	1.880	1.890	108,000	1.8885	0.00%
2010-02-26	0	1.890	1.830	1.890	1.810	1.890	304,000	566,920	1.8649	1.890	1.830	1.890	1.810	1.890	304,000	1.8649	1.61%
2010-02-25	0	1.860	1.830	1.860	1.820	1.880	640,000	1,178,680	1.8417	1.860	1.830	1.860	1.820	1.880	640,000	1.8417	-1.59%
2010-02-24	0	1.890	1.840	1.890	1.850	1.890	268,057	502,548	1.8748	1.890	1.840	1.890	1.850	1.890	268,057	1.8748	-0.53%
2010-02-23	0	1.900	1.830	1.900	1.860	1.900	380,900	718,122	1.8853	1.900	1.830	1.900	1.860	1.900	380,900	1.8853	0.53%
2010-02-22	0	1.890	1.840	1.900	1.850	1.890	220,000	411,520	1.8705	1.890	1.840	1.900	1.850	1.890	220,000	1.8705	2.16%
2010-02-19	0	1.850	1.820	1.850	-	-	0	0	-	1.850	1.820	1.850	-	-	0	-	-1.07%
2010-02-18	0	1.870	1.830	1.870	1.860	1.870	36,615	68,227	1.8634	1.870	1.830	1.870	1.860	1.870	36,615	1.8634	0.00%
2010-02-17	0	1.870	1.850	1.900	1.850	1.870	285,000	529,630	1.8584	1.870	1.850	1.900	1.850	1.870	285,000	1.8584	0.54%
2010-02-12	0	1.860	1.820	1.870	1.840	1.860	88,000	163,000	1.8523	1.860	1.820	1.870	1.840	1.860	88,000	1.8523	-1.06%
2010-02-11	0	1.880	1.850	1.880	1.830	1.880	76,000	140,400	1.8474	1.880	1.850	1.880	1.830	1.880	76,000	1.8474	2.17%
2010-02-10	0	1.840	1.810	1.900	1.810	1.840	325,915	593,271	1.8203	1.840	1.810	1.900	1.810	1.840	325,915	1.8203	0.00%
2010-02-09	0	1.840	1.800	1.840	1.810	1.840	241,100	439,968	1.8248	1.840	1.800	1.840	1.810	1.840	241,100	1.8248	0.55%
2010-02-08	0	1.830	1.810	1.830	1.810	1.830	116,000	212,120	1.8286	1.830	1.810	1.830	1.810	1.830	116,000	1.8286	2.23%
2010-02-05	0	1.790	1.790	1.830	1.790	1.840	300,000	548,040	1.8268	1.790	1.790	1.830	1.790	1.840	300,000	1.8268	-1.65%
2010-02-04	0	1.820	1.810	1.830	1.810	1.830	336,000	611,320	1.8194	1.820	1.810	1.830	1.810	1.830	336,000	1.8194	0.55%
2010-02-03	0	1.810	1.800	1.840	1.800	1.820	204,610	370,320	1.8099	1.810	1.800	1.840	1.800	1.820	204,610	1.8099	0.56%
2010-02-02	0	1.800	1.750	1.810	1.790	1.800	80,000	143,760	1.7970	1.800	1.750	1.810	1.790	1.800	80,000	1.7970	1.12%
2010-02-01	0	1.780	1.730	1.790	1.720	1.780	144,000	255,840	1.7767	1.780	1.730	1.790	1.720	1.780	144,000	1.7767	1.71%
2010-01-29	0	1.750	1.720	1.790	1.700	1.800	150,305	268,172	1.7842	1.750	1.720	1.790	1.700	1.800	150,305	1.7842	1.74%
2010-01-28	0	1.720	1.710	1.770	1.720	1.740	81,845	142,201	1.7374	1.720	1.710	1.770	1.720	1.740	81,845	1.7374	1.18%
2010-01-27	0	1.700	1.700	1.740	1.700	1.730	100,000	172,400	1.7240	1.700	1.700	1.740	1.700	1.730	100,000	1.7240	-0.58%
2010-01-26	0	1.710	1.690	1.720	1.690	1.710	222,550	377,663	1.6970	1.710	1.690	1.720	1.690	1.710	222,550	1.6970	-1.72%
2010-01-25	0	1.740	1.700	1.740	1.700	1.740	104,000	179,560	1.7265	1.740	1.700	1.740	1.700	1.740	104,000	1.7265	0.00%
2010-01-22	0	1.740	1.720	1.740	1.700	1.740	96,000	164,440	1.7129	1.740	1.720	1.740	1.700	1.740	96,000	1.7129	1.16%
2010-01-21	0	1.720	1.720	1.760	1.720	1.760	95,740	168,073	1.7555	1.720	1.720	1.760	1.720	1.760	95,740	1.7555	-1.71%
2010-01-20	0	1.750	1.740	1.750	1.750	1.760	32,000	56,120	1.7538	1.750	1.740	1.750	1.750	1.760	32,000	1.7538	0.00%
2010-01-19	0	1.750	1.730	1.860	1.700	1.750	156,400	270,880	1.7320	1.750	1.730	1.860	1.700	1.750	156,400	1.7320	2.94%
2010-01-18	0	1.700	1.700	1.720	1.700	1.720	92,000	156,760	1.7039	1.700	1.700	1.720	1.700	1.720	92,000	1.7039	-1.16%
2010-01-15	0	1.720	1.710	1.720	1.720	1.720	44,000	75,560	1.7173	1.720	1.710	1.720	1.720	1.720	44,000	1.7173	0.00%
2010-01-14	0	1.720	1.690	1.720	1.690	1.720	156,445	265,525	1.6972	1.720	1.690	1.720	1.690	1.720	156,445	1.6972	0.00%
2010-01-13	0	1.720	1.700	1.730	1.700	1.720	146,245	250,829	1.7151	1.720	1.700	1.730	1.700	1.720	146,245	1.7151	1.18%
2010-01-12	0	1.700	1.700	1.720	1.700	1.720	80,700	137,409	1.7027	1.700	1.700	1.720	1.700	1.720	80,700	1.7027	-1.73%
2010-01-11	0	1.730	1.700	1.740	1.720	1.730	36,000	62,160	1.7267	1.730	1.700	1.740	1.720	1.730	36,000	1.7267	0.58%
2010-01-08	0	1.720	1.700	1.720	1.600	1.730	340,200	572,494	1.6828	1.720	1.700	1.720	1.600	1.730	340,200	1.6828	1.18%
2010-01-07	0	1.700	1.700	1.730	1.700	1.700	44,000	74,800	1.7000	1.700	1.700	1.730	1.700	1.700	44,000	1.7000	-1.16%
2010-01-06	0	1.720	1.700	1.720	1.640	1.720	179,285	303,176	1.6910	1.720	1.700	1.720	1.640	1.720	179,285	1.6910	1.18%
2010-01-05	0	1.700	1.680	1.720	1.660	1.750	180,000	306,320	1.7018	1.700	1.680	1.720	1.660	1.750	180,000	1.7018	-3.41%
2010-01-04	0	1.760	1.640	1.760	1.570	1.770	28,000	47,880	1.7100	1.760	1.640	1.760	1.570	1.770	28,000	1.7100	-0.56%
2009-12-31	0	1.770	1.700	1.770	1.700	1.770	24,000	41,440	1.7267	1.770	1.700	1.770	1.700	1.770	24,000	1.7267	-1.12%
2009-12-30	0	1.790	1.710	1.790	1.780	1.790	20,000	35,640	1.7820	1.790	1.710	1.790	1.780	1.790	20,000	1.7820	0.00%
2009-12-29	0	1.790	1.630	1.780	1.760	1.820	85,150	150,092	1.7627	1.790	1.630	1.780	1.760	1.820	85,150	1.7627	0.00%
2009-12-28	0	1.790	1.790	1.800	1.780	1.800	70,500	125,861	1.7853	1.790	1.790	1.800	1.780	1.800	70,500	1.7853	-0.56%
2009-12-24	0	1.800	1.790	1.800	1.720	1.800	20,000	35,440	1.7720	1.800	1.790	1.800	1.720	1.800	20,000	1.7720	0.56%
2009-12-23	0	1.790	1.740	1.800	1.790	1.790	4,000	7,160	1.7900	1.790	1.740	1.800	1.790	1.790	4,000	1.7900	0.00%
2009-12-22	0	1.790	1.750	1.790	1.750	1.800	81,410	144,225	1.7716	1.790	1.750	1.790	1.750	1.800	81,410	1.7716	0.00%
2009-12-21	0	1.790	1.770	1.790	1.740	1.800	84,100	149,094	1.7728	1.790	1.770	1.790	1.740	1.800	84,100	1.7728	-0.56%
2009-12-18	0	1.800	1.780	1.800	1.750	1.800	30,135	51,456	1.7075	1.800	1.780	1.800	1.750	1.800	30,135	1.7075	0.00%
2009-12-17	0	1.800	1.800	1.850	1.780	1.800	40,000	71,840	1.7960	1.800	1.800	1.850	1.780	1.800	40,000	1.7960	0.00%
2009-12-16	0	1.800	1.800	1.830	1.450	1.850	132,000	228,320	1.7297	1.800	1.800	1.830	1.450	1.850	132,000	1.7297	-0.55%
2009-12-15	0	1.810	1.810	1.840	1.800	1.850	100,000	181,880	1.8188	1.810	1.810	1.840	1.800	1.850	100,000	1.8188	-0.55%
2009-12-14	0	1.820	1.820	1.840	1.800	1.820	12,000	21,760	1.8133	1.820	1.820	1.840	1.800	1.820	12,000	1.8133	0.00%
2009-12-11	0	1.820	1.820	1.870	1.810	1.810	12,000	21,720	1.8100	1.820	1.820	1.870	1.810	1.810	12,000	1.8100	-2.67%
2009-12-10	0	1.870	1.840	1.870	1.860	1.870	52,000	97,040	1.8662	1.870	1.840	1.870	1.860	1.870	52,000	1.8662	0.54%
2009-12-09	0	1.860	1.860	1.870	1.860	1.870	104,000	194,120	1.8665	1.860	1.860	1.870	1.860	1.870	104,000	1.8665	-1.06%
2009-12-08	0	1.880	1.880	1.900	1.860	1.890	275,660	517,298	1.8766	1.880	1.880	1.900	1.860	1.890	275,660	1.8766	0.53%
2009-12-07	0	1.870	1.870	1.880	1.870	1.910	136,305	258,121	1.8937	1.870	1.870	1.880	1.870	1.910	136,305	1.8937	2.75%
2009-12-04	0	1.820	1.820	1.830	1.820	1.870	56,000	102,600	1.8321	1.820	1.820	1.830	1.820	1.870	56,000	1.8321	-1.09%
2009-12-03	0	1.840	1.820	1.840	1.840	1.840	4,045	7,441	1.8396	1.840	1.820	1.840	1.840	1.840	4,045	1.8396	-1.60%
2009-12-02	0	1.870	1.820	1.870	1.820	1.870	492,410	917,705	1.8637	1.870	1.820	1.870	1.820	1.870	492,410	1.8637	1.08%
2009-12-01	0	1.850	1.810	1.850	1.820	1.860	228,000	418,840	1.8370	1.850	1.810	1.850	1.820	1.860	228,000	1.8370	1.65%
2009-11-30	0	1.820	1.810	1.830	1.800	1.840	216,610	394,000	1.8189	1.820	1.810	1.830	1.800	1.840	216,610	1.8189	1.11%
2009-11-27	0	1.800	1.790	1.800	1.790	1.820	196,000	353,080	1.8014	1.800	1.790	1.800	1.790	1.820	196,000	1.8014	0.00%
2009-11-26	0	1.800	1.800	1.840	1.800	1.850	1,284,000	2,357,080	1.8357	1.800	1.800	1.840	1.800	1.850	1,284,000	1.8357	-2.17%
2009-11-25	0	1.840	1.820	1.840	1.810	1.870	808,000	1,482,520	1.8348	1.840	1.820	1.840	1.810	1.870	808,000	1.8348	-1.60%
2009-11-24	0	1.870	1.860	1.870	1.860	1.910	460,610	870,175	1.8892	1.870	1.860	1.870	1.860	1.910	460,610	1.8892	0.54%
2009-11-23	0	1.860	1.860	1.870	1.850	1.880	203,625	377,348	1.8532	1.860	1.860	1.870	1.850	1.880	203,625	1.8532	0.54%
2009-11-20	0	1.850	1.840	1.850	1.840	1.860	279,650	517,843	1.8518	1.850	1.840	1.850	1.840	1.860	279,650	1.8518	1.09%
2009-11-19	0	1.830	1.830	1.840	1.820	1.840	720,000	1,317,560	1.8299	1.830	1.830	1.840	1.820	1.840	720,000	1.8299	0.00%
2009-11-18	0	1.830	1.830	1.840	1.830	1.840	171,335	314,032	1.8329	1.830	1.830	1.840	1.830	1.840	171,335	1.8329	-0.54%
2009-11-17	0	1.840	1.830	1.840	1.820	1.840	212,000	388,680	1.8334	1.840	1.830	1.840	1.820	1.840	212,000	1.8334	0.00%
2009-11-16	0	1.840	1.830	1.840	1.820	1.840	312,000	571,880	1.8329	1.840	1.830	1.840	1.820	1.840	312,000	1.8329	1.10%
2009-11-13	0	1.820	1.820	1.830	1.820	1.900	234,135	429,576	1.8347	1.820	1.820	1.830	1.820	1.900	234,135	1.8347	-0.55%
2009-11-12	0	1.830	1.820	1.830	1.820	1.830	214,000	389,840	1.8217	1.830	1.820	1.830	1.820	1.830	214,000	1.8217	0.00%
2009-11-11	0	1.830	1.820	1.830	1.820	1.830	96,000	175,320	1.8263	1.830	1.820	1.830	1.820	1.830	96,000	1.8263	0.00%
2009-11-10	0	1.830	1.820	1.830	1.820	1.830	32,000	58,360	1.8238	1.830	1.820	1.830	1.820	1.830	32,000	1.8238	0.00%
2009-11-09	0	1.830	1.820	1.830	1.820	1.830	85,525	155,795	1.8216	1.830	1.820	1.830	1.820	1.830	85,525	1.8216	0.55%
2009-11-06	0	1.820	1.810	1.820	1.800	1.820	108,000	195,200	1.8074	1.820	1.810	1.820	1.800	1.820	108,000	1.8074	0.00%
2009-11-05	0	1.820	1.810	1.820	1.820	1.820	20,000	36,360	1.8180	1.820	1.810	1.820	1.820	1.820	20,000	1.8180	0.00%
2009-11-04	0	1.820	1.810	1.820	1.800	1.820	56,000	101,480	1.8121	1.820	1.810	1.820	1.800	1.820	56,000	1.8121	1.11%
2009-11-03	0	1.800	1.790	1.800	1.800	1.810	188,000	339,000	1.8032	1.800	1.790	1.800	1.800	1.810	188,000	1.8032	0.00%
2009-11-02	0	1.800	1.790	1.800	1.770	1.800	192,915	344,383	1.7852	1.800	1.790	1.800	1.770	1.800	192,915	1.7852	0.56%
2009-10-30	0	1.790	1.780	1.790	1.760	1.800	349,925	625,729	1.7882	1.790	1.780	1.790	1.760	1.800	349,925	1.7882	1.13%
2009-10-29	0	1.770	1.750	1.770	1.770	1.780	28,000	49,640	1.7729	1.770	1.750	1.770	1.770	1.780	28,000	1.7729	-0.56%
2009-10-28	0	1.780	1.780	1.790	1.750	1.800	124,000	220,920	1.7816	1.780	1.780	1.790	1.750	1.800	124,000	1.7816	0.00%
2009-10-27	0	1.780	1.760	1.780	1.770	1.800	153,725	273,601	1.7798	1.780	1.760	1.780	1.770	1.800	153,725	1.7798	-0.56%
2009-10-23	0	1.790	1.790	1.800	1.790	1.800	288,000	517,320	1.7963	1.790	1.790	1.800	1.790	1.800	288,000	1.7963	-0.56%
2009-10-22	0	1.800	1.790	1.800	1.790	1.810	124,000	223,200	1.8000	1.800	1.790	1.800	1.790	1.810	124,000	1.8000	0.00%
2009-10-21	0	1.800	1.780	1.800	1.780	1.800	64,000	114,760	1.7931	1.800	1.780	1.800	1.780	1.800	64,000	1.7931	0.00%
2009-10-20	0	1.800	1.780	1.800	1.750	1.800	228,000	403,920	1.7716	1.800	1.780	1.800	1.750	1.800	228,000	1.7716	-1.10%
2009-10-19	0	1.820	1.800	1.820	1.800	1.820	64,000	115,880	1.8106	1.820	1.800	1.820	1.800	1.820	64,000	1.8106	0.00%
2009-10-16	0	1.820	1.800	1.820	1.780	1.820	272,205	489,858	1.7996	1.820	1.800	1.820	1.780	1.820	272,205	1.7996	0.00%
2009-10-15	0	1.820	1.810	1.820	1.780	1.830	252,000	453,480	1.7995	1.820	1.810	1.820	1.780	1.830	252,000	1.7995	-0.55%
2009-10-14	0	1.830	1.820	1.830	1.800	1.900	416,000	761,080	1.8295	1.830	1.820	1.830	1.800	1.900	416,000	1.8295	-2.14%
2009-10-13	0	1.870	1.840	1.870	1.800	1.890	190,665	352,744	1.8501	1.870	1.840	1.870	1.800	1.890	190,665	1.8501	-1.58%
2009-10-12	0	1.900	1.860	1.900	1.900	1.930	202,000	385,400	1.9079	1.900	1.860	1.900	1.900	1.930	202,000	1.9079	0.00%
2009-10-09	0	1.900	1.900	1.920	1.890	1.900	332,000	629,240	1.8953	1.900	1.900	1.920	1.890	1.900	332,000	1.8953	1.60%
2009-10-08	0	1.870	1.840	1.880	1.800	1.900	252,000	463,560	1.8395	1.870	1.840	1.880	1.800	1.900	252,000	1.8395	-1.58%
2009-10-07	0	1.900	1.890	1.900	1.800	1.900	148,915	274,629	1.8442	1.900	1.890	1.900	1.800	1.900	148,915	1.8442	3.26%
2009-10-06	0	1.840	1.800	1.840	1.800	1.840	24,000	43,520	1.8133	1.840	1.800	1.840	1.800	1.840	24,000	1.8133	0.00%
2009-10-05	0	1.840	1.780	1.850	1.780	1.850	204,305	369,174	1.8070	1.840	1.780	1.850	1.780	1.850	204,305	1.8070	0.00%
2009-10-02	0	1.840	1.820	1.840	1.750	1.840	156,000	281,400	1.8038	1.840	1.820	1.840	1.750	1.840	156,000	1.8038	0.00%
2009-09-30	0	1.840	1.820	1.840	1.780	1.840	68,300	123,180	1.8035	1.840	1.820	1.840	1.780	1.840	68,300	1.8035	0.55%
2009-09-29	0	1.830	1.830	1.840	1.790	1.820	238,600	432,112	1.8110	1.830	1.830	1.840	1.790	1.820	238,600	1.8110	0.55%
2009-09-28	0	1.820	1.820	1.850	1.800	1.870	261,100	480,780	1.8414	1.820	1.820	1.850	1.800	1.870	261,100	1.8414	1.68%
2009-09-25	0	1.790	1.790	1.820	1.790	1.820	312,000	561,880	1.8009	1.790	1.790	1.820	1.790	1.820	312,000	1.8009	-0.56%
2009-09-24	0	1.800	1.780	1.800	1.750	1.810	142,540	255,473	1.7923	1.800	1.780	1.800	1.750	1.810	142,540	1.7923	-1.10%
2009-09-23	0	1.820	1.810	1.820	1.780	1.820	296,000	534,720	1.8065	1.820	1.810	1.820	1.780	1.820	296,000	1.8065	0.55%
2009-09-22	0	1.810	1.790	1.800	1.800	1.840	228,000	414,720	1.8189	1.810	1.790	1.800	1.800	1.840	228,000	1.8189	-2.69%
2009-09-21	0	1.860	1.850	1.860	1.840	1.870	196,000	363,880	1.8565	1.860	1.850	1.860	1.840	1.870	196,000	1.8565	1.64%
2009-09-18	0	1.830	1.830	1.840	1.800	1.890	292,615	534,233	1.8257	1.830	1.830	1.840	1.800	1.890	292,615	1.8257	-1.61%
2009-09-17	0	1.860	1.860	1.880	1.810	1.980	956,305	1,790,712	1.8725	1.860	1.860	1.880	1.810	1.980	956,305	1.8725	-6.06%
2009-09-16	0	1.980	1.890	1.980	1.740	2.150	2,240,083	4,334,194	1.9348	1.980	1.890	1.980	1.740	2.150	2,240,083	1.9348	21.47%
2009-09-15	0	1.630	1.620	1.630	1.610	1.630	104,000	168,280	1.6181	1.630	1.620	1.630	1.610	1.630	104,000	1.6181	0.62%
2009-09-14	0	1.620	1.610	1.620	1.600	1.620	208,000	334,680	1.6090	1.620	1.610	1.620	1.600	1.620	208,000	1.6090	0.00%
2009-09-11	0	1.620	1.620	1.630	1.590	1.620	304,915	488,437	1.6019	1.620	1.620	1.630	1.590	1.620	304,915	1.6019	1.89%
2009-09-10	0	1.590	1.590	1.600	1.530	1.590	251,110	392,678	1.5638	1.590	1.590	1.600	1.530	1.590	251,110	1.5638	1.92%
2009-09-09	0	1.560	1.550	1.560	1.530	1.560	184,000	283,760	1.5422	1.560	1.550	1.560	1.530	1.560	184,000	1.5422	1.96%
2009-09-08	0	1.530	1.520	1.530	1.500	1.530	240,000	362,800	1.5117	1.530	1.520	1.530	1.500	1.530	240,000	1.5117	1.32%
2009-09-07	0	1.510	1.500	1.510	1.460	1.520	389,100	580,773	1.4926	1.510	1.500	1.510	1.460	1.520	389,100	1.4926	0.67%
2009-09-04	0	1.500	1.490	1.500	1.490	1.530	348,000	523,400	1.5040	1.500	1.490	1.500	1.490	1.530	348,000	1.5040	-1.96%
2009-09-03	0	1.530	1.520	1.530	1.510	1.530	108,000	163,800	1.5167	1.530	1.520	1.530	1.510	1.530	108,000	1.5167	1.32%
2009-09-02	0	1.510	1.480	1.510	1.480	1.510	80,000	119,920	1.4990	1.510	1.480	1.510	1.480	1.510	80,000	1.4990	0.00%
2009-09-01	0	1.510	1.490	1.510	1.480	1.520	93,000	139,740	1.5026	1.510	1.490	1.510	1.480	1.520	93,000	1.5026	0.00%
2009-08-31	0	1.510	1.500	1.510	1.480	1.510	55,050	82,251	1.4941	1.510	1.500	1.510	1.480	1.510	55,050	1.4941	0.00%
2009-08-28	0	1.510	1.480	1.510	1.490	1.510	36,000	54,160	1.5044	1.510	1.480	1.510	1.490	1.510	36,000	1.5044	0.00%
2009-08-27	0	1.510	1.480	1.510	1.510	1.520	52,000	78,600	1.5115	1.510	1.480	1.510	1.510	1.520	52,000	1.5115	-0.66%
2009-08-26	0	1.520	1.520	1.530	1.500	1.520	100,000	151,600	1.5160	1.520	1.520	1.530	1.500	1.520	100,000	1.5160	0.00%
2009-08-25	0	1.520	1.500	1.520	1.490	1.550	64,000	96,840	1.5131	1.520	1.500	1.520	1.490	1.550	64,000	1.5131	-1.30%
2009-08-24	0	1.540	1.500	1.540	1.490	1.550	68,000	103,520	1.5224	1.540	1.500	1.540	1.490	1.550	68,000	1.5224	3.36%
2009-08-21	0	1.490	1.450	1.510	1.450	1.500	76,000	112,480	1.4800	1.490	1.450	1.510	1.450	1.500	76,000	1.4800	-0.67%
2009-08-20	0	1.500	1.450	1.500	1.460	1.500	76,000	113,040	1.4874	1.500	1.450	1.500	1.460	1.500	76,000	1.4874	0.67%
2009-08-19	0	1.490	1.500	1.540	1.350	1.530	336,000	485,600	1.4452	1.490	1.500	1.540	1.350	1.530	336,000	1.4452	-3.87%
2009-08-18	0	1.550	1.530	1.580	1.450	1.570	106,025	161,457	1.5228	1.550	1.530	1.580	1.450	1.570	106,025	1.5228	-1.90%
2009-08-17	0	1.580	1.580	1.590	1.560	1.580	140,000	220,240	1.5731	1.580	1.580	1.590	1.560	1.580	140,000	1.5731	-1.25%
2009-08-14	0	1.600	1.600	1.610	1.580	1.600	272,880	434,906	1.5938	1.600	1.600	1.610	1.580	1.600	272,880	1.5938	0.63%
2009-08-13	0	1.590	1.580	1.600	1.560	1.610	216,000	345,000	1.5972	1.590	1.580	1.600	1.560	1.610	216,000	1.5972	-1.85%
2009-08-12	0	1.620	1.610	1.620	1.580	1.620	160,000	255,920	1.5995	1.620	1.610	1.620	1.580	1.620	160,000	1.5995	1.25%
2009-08-11	0	1.600	1.600	1.610	1.570	1.600	105,220	165,987	1.5775	1.600	1.600	1.610	1.570	1.600	105,220	1.5775	0.00%
2009-08-10	0	1.600	1.600	1.620	1.550	1.620	268,610	427,878	1.5929	1.600	1.600	1.620	1.550	1.620	268,610	1.5929	3.23%
2009-08-07	0	1.550	1.500	1.550	1.500	1.560	36,000	55,640	1.5456	1.550	1.500	1.550	1.500	1.560	36,000	1.5456	-1.90%
2009-08-06	0	1.580	1.580	1.600	1.520	1.580	284,610	444,155	1.5606	1.580	1.580	1.600	1.520	1.580	284,610	1.5606	2.60%
2009-08-05	0	1.540	1.540	1.550	1.500	1.610	944,000	1,453,440	1.5397	1.540	1.540	1.550	1.500	1.610	944,000	1.5397	-6.10%
2009-08-04	0	1.640	1.640	1.650	1.600	1.750	1,081,315	1,807,264	1.6714	1.640	1.640	1.650	1.600	1.750	1,081,315	1.6714	-3.53%
2009-08-03	0	1.700	1.690	1.700	1.600	1.770	1,448,000	2,482,680	1.7146	1.700	1.690	1.700	1.600	1.770	1,448,000	1.7146	6.25%
2009-07-31	0	1.600	1.570	1.580	1.550	1.950	5,348,000	9,231,280	1.7261	1.600	1.570	1.580	1.550	1.950	5,348,000	1.7261	6.67%
2009-07-30	0	1.500	1.450	1.500	1.220	2.500	3,538,780	6,607,470	1.8672	1.500	1.450	1.500	1.220	2.500	3,538,780	1.8672	31.58%
2009-07-29	0	1.140	1.140	1.190	1.140	1.140	48,000	54,720	1.1400	1.140	1.140	1.190	1.140	1.140	48,000	1.1400	0.00%
2009-07-28	0	1.140	1.140	1.200	1.090	1.150	332,100	375,026	1.1293	1.140	1.140	1.200	1.090	1.150	332,100	1.1293	4.59%
2009-07-27	0	1.090	1.090	1.110	1.090	1.100	20,000	21,880	1.0940	1.090	1.090	1.110	1.090	1.100	20,000	1.0940	-0.91%
2009-07-24	0	1.100	1.100	1.120	1.090	1.090	12,200	13,290	1.0893	1.100	1.100	1.120	1.090	1.090	12,200	1.0893	0.00%
2009-07-23	0	1.100	1.100	1.120	1.070	1.100	132,000	142,720	1.0812	1.100	1.100	1.120	1.070	1.100	132,000	1.0812	0.92%
2009-07-22	0	1.090	1.080	1.100	1.090	1.110	40,000	43,880	1.0970	1.090	1.080	1.100	1.090	1.110	40,000	1.0970	-0.91%
2009-07-21	0	1.100	1.070	1.100	1.080	1.120	36,710	40,138	1.0934	1.100	1.070	1.100	1.080	1.120	36,710	1.0934	-1.79%
2009-07-20	0	1.120	1.080	1.120	1.060	1.120	88,000	96,240	1.0936	1.120	1.080	1.120	1.060	1.120	88,000	1.0936	1.82%
2009-07-17	0	1.100	1.030	1.120	1.030	1.100	48,000	50,440	1.0508	1.100	1.030	1.120	1.030	1.100	48,000	1.0508	3.77%
2009-07-16	0	1.060	1.060	1.120	1.060	1.070	8,610	9,130	1.0604	1.060	1.060	1.120	1.060	1.070	8,610	1.0604	-1.85%
2009-07-15	0	1.080	1.070	1.150	1.070	1.120	48,505	53,085	1.0944	1.080	1.070	1.150	1.070	1.120	48,505	1.0944	-3.57%
2009-07-14	0	1.120	1.060	1.150	1.110	1.120	17,000	19,030	1.1194	1.120	1.060	1.150	1.110	1.120	17,000	1.1194	6.67%
2009-07-13	0	1.050	1.030	1.050	1.050	1.050	24,000	25,200	1.0500	1.050	1.030	1.050	1.050	1.050	24,000	1.0500	-2.78%
2009-07-10	0	1.080	1.080	1.090	1.050	1.080	87,000	91,910	1.0564	1.080	1.080	1.090	1.050	1.080	87,000	1.0564	0.00%
2009-07-09	0	1.080	1.030	1.080	1.040	1.080	104,000	108,320	1.0415	1.080	1.030	1.080	1.040	1.080	104,000	1.0415	3.85%
2009-07-08	0	1.040	1.050	1.070	1.040	1.040	24,000	24,960	1.0400	1.040	1.050	1.070	1.040	1.040	24,000	1.0400	0.00%
2009-07-07	0	1.040	1.010	1.040	1.010	1.050	36,000	37,280	1.0356	1.040	1.010	1.040	1.010	1.050	36,000	1.0356	-0.95%
2009-07-06	0	1.050	1.020	1.070	1.010	1.050	152,000	155,480	1.0229	1.050	1.020	1.070	1.010	1.050	152,000	1.0229	5.00%
2009-07-03	0	1.000	0.990	1.020	1.000	1.030	232,000	235,520	1.0152	1.000	0.990	1.020	1.000	1.030	232,000	1.0152	0.00%
2009-07-02	0	1.000	1.000	1.030	1.000	1.030	256,000	259,800	1.0148	1.000	1.000	1.030	1.000	1.030	256,000	1.0148	-0.99%
2009-06-30	0	1.010	1.010	1.020	1.010	1.030	120,500	123,860	1.0279	1.010	1.010	1.020	1.010	1.030	120,500	1.0279	-3.81%
2009-06-29	0	1.050	1.030	1.050	-	-	0	0	-	1.050	1.030	1.050	-	-	0	-	-1.87%
2009-06-26	0	1.070	1.050	1.090	1.020	1.070	119,625	123,225	1.0301	1.070	1.050	1.090	1.020	1.070	119,625	1.0301	3.88%
2009-06-25	0	1.030	1.020	1.040	1.020	1.030	119,075	122,254	1.0267	1.030	1.020	1.040	1.020	1.030	119,075	1.0267	1.98%
2009-06-24	0	1.010	1.000	1.020	1.010	1.020	116,100	118,337	1.0193	1.010	1.000	1.020	1.010	1.020	116,100	1.0193	-0.98%
2009-06-23	0	1.020	1.010	1.040	1.020	1.030	148,000	151,040	1.0205	1.020	1.010	1.040	1.020	1.030	148,000	1.0205	-0.97%
2009-06-22	0	1.030	1.030	1.070	-	-	0	0	-	1.030	1.030	1.070	-	-	0	-	0.98%
2009-06-19	0	1.020	1.020	1.090	1.020	1.020	48,000	48,960	1.0200	1.020	1.020	1.090	1.020	1.020	48,000	1.0200	-1.92%
2009-06-18	0	1.040	1.020	1.040	1.040	1.040	4,915	5,075	1.0326	1.040	1.020	1.040	1.040	1.040	4,915	1.0326	0.00%
2009-06-17	0	1.040	1.030	1.120	1.040	1.150	176,000	189,160	1.0748	1.040	1.030	1.120	1.040	1.150	176,000	1.0748	-5.45%
2009-06-16	0	1.100	1.060	1.100	1.010	1.100	451,000	468,330	1.0384	1.100	1.060	1.100	1.010	1.100	451,000	1.0384	10.00%
2009-06-15	0	1.000	1.000	1.020	1.000	1.020	130,745	131,423	1.0052	1.000	1.000	1.020	1.000	1.020	130,745	1.0052	0.00%
2009-06-12	0	1.000	1.000	1.020	1.000	1.030	168,000	171,600	1.0214	1.000	1.000	1.020	1.000	1.030	168,000	1.0214	-2.91%
2009-06-11	0	1.030	1.020	1.090	1.020	1.090	275,012	289,077	1.0511	1.030	1.020	1.090	1.020	1.090	275,012	1.0511	0.00%
2009-06-10	0	1.030	1.020	1.030	1.000	1.030	393,525	398,359	1.0123	1.030	1.020	1.030	1.000	1.030	393,525	1.0123	4.04%
2009-06-09	0	0.990	0.980	0.990	0.980	1.000	220,000	218,520	0.9933	0.990	0.980	0.990	0.980	1.000	220,000	0.9933	-1.98%
2009-06-08	0	1.010	1.000	1.020	1.010	1.030	276,200	281,154	1.0179	1.010	1.000	1.020	1.010	1.030	276,200	1.0179	1.00%
2009-06-05	0	1.000	0.990	1.010	0.990	1.010	316,210	316,202	1.0000	1.000	0.990	1.010	0.990	1.010	316,210	1.0000	1.01%
2009-06-04	0	0.990	0.990	1.000	0.990	1.000	108,100	107,697	0.9963	0.990	0.990	1.000	0.990	1.000	108,100	0.9963	-1.98%
2009-06-03	0	1.010	1.000	1.020	1.010	1.010	76,000	76,760	1.0100	1.010	1.000	1.020	1.010	1.010	76,000	1.0100	0.00%
2009-06-02	0	1.010	1.000	1.010	1.010	1.020	160,000	162,400	1.0150	1.010	1.000	1.010	1.010	1.020	160,000	1.0150	0.00%
2009-06-01	0	1.010	1.000	1.020	1.000	1.020	256,000	258,440	1.0095	1.010	1.000	1.020	1.000	1.020	256,000	1.0095	2.02%
2009-05-29	0	0.990	0.990	1.000	0.980	1.000	48,000	47,880	0.9975	0.990	0.990	1.000	0.980	1.000	48,000	0.9975	0.00%
2009-05-27	0	0.990	0.980	1.000	0.980	1.000	29,830	29,379	0.9849	0.990	0.980	1.000	0.980	1.000	29,830	0.9849	0.00%
2009-05-26	0	0.990	0.990	1.010	0.980	1.010	93,200	92,432	0.9918	0.990	0.990	1.010	0.980	1.010	93,200	0.9918	-5.71%
2009-05-25	0	1.050	1.050	1.100	1.000	1.050	72,000	74,960	1.0411	1.050	1.050	1.100	1.000	1.050	72,000	1.0411	-0.94%
2009-05-22	0	1.060	1.000	1.060	1.070	1.100	20,000	21,640	1.0820	1.060	1.000	1.060	1.070	1.100	20,000	1.0820	7.07%
2009-05-21	0	0.990	0.990	1.100	-	-	0	0	-	0.990	0.990	1.100	-	-	0	-	1.02%
2009-05-20	0	0.980	0.970	1.100	0.980	0.980	20,000	19,600	0.9800	0.980	0.970	1.100	0.980	0.980	20,000	0.9800	0.00%
2009-05-19	0	0.980	0.980	1.000	0.980	1.050	84,000	83,840	0.9981	0.980	0.980	1.000	0.980	1.050	84,000	0.9981	-3.92%
2009-05-18	0	1.020	0.970	1.050	1.000	1.020	92,760	93,675	1.0099	1.020	0.970	1.050	1.000	1.020	92,760	1.0099	2.00%
2009-05-15	0	1.000	0.970	1.020	1.000	1.020	64,710	65,454	1.0115	1.000	0.970	1.020	1.000	1.020	64,710	1.0115	-1.96%
2009-05-14	0	1.020	1.000	1.200	-	-	0	0	-	1.020	1.000	1.200	-	-	0	-	0.00%
2009-05-13	0	1.020	1.000	1.200	-	-	0	0	-	1.020	1.000	1.200	-	-	0	-	0.00%
2009-05-12	0	1.020	1.000	1.190	1.000	1.020	57,000	58,080	1.0189	1.020	1.000	1.190	1.000	1.020	57,000	1.0189	-7.27%
2009-05-11	0	1.100	0.990	1.200	1.100	1.100	8,000	8,800	1.1000	1.100	0.990	1.200	1.100	1.100	8,000	1.1000	10.00%
2009-05-08	0	1.000	1.000	1.100	0.950	1.000	24,000	26,680	1.1117	1.000	1.000	1.100	0.950	1.000	24,000	1.1117	0.00%
2009-05-07	0	1.000	0.990	1.000	1.000	1.000	16,100	15,937	0.9899	1.000	0.990	1.000	1.000	1.000	16,100	0.9899	5.26%
2009-05-06	0	0.950	0.950	-	-	-	0	0	-	0.950	0.950	-	-	-	0	-	0.00%
2009-05-05	0	0.950	0.950	-	0.950	0.950	21,220	20,122	0.9483	0.950	0.950	-	0.950	0.950	21,220	0.9483	0.00%
2009-05-04	0	0.950	0.950	0.970	0.950	0.950	4,000	3,800	0.9500	0.950	0.950	0.970	0.950	0.950	4,000	0.9500	-1.04%
2009-04-30	0	0.960	0.960	-	-	-	0	0	-	0.960	0.960	-	-	-	0	-	0.00%
2009-04-29	0	0.960	0.950	-	-	-	0	0	-	0.960	0.950	-	-	-	0	-	0.00%
2009-04-28	0	0.960	0.960	1.040	0.960	0.960	4,000	3,840	0.9600	0.960	0.960	1.040	0.960	0.960	4,000	0.9600	1.05%
2009-04-27	0	0.950	0.950	1.000	0.950	0.950	40,000	38,000	0.9500	0.950	0.950	1.000	0.950	0.950	40,000	0.9500	0.00%
2009-04-24	0	0.950	0.950	-	0.950	0.950	4,000	3,800	0.9500	0.950	0.950	-	0.950	0.950	4,000	0.9500	1.06%
2009-04-23	0	0.940	0.940	-	-	-	0	0	-	0.940	0.940	-	-	-	0	-	0.00%
2009-04-22	0	0.940	0.940	0.990	0.940	1.000	104,000	100,480	0.9662	0.940	0.940	0.990	0.940	1.000	104,000	0.9662	-2.08%
2009-04-21	0	0.960	0.960	1.150	-	-	0	0	-	0.960	0.960	1.150	-	-	0	-	1.05%
2009-04-20	0	0.950	0.940	0.960	0.950	0.950	28,610	27,155	0.9491	0.950	0.940	0.960	0.950	0.950	28,610	0.9491	1.06%
2009-04-17	0	0.940	0.940	0.950	0.940	0.950	136,200	129,902	0.9538	0.940	0.940	0.950	0.940	0.950	136,200	0.9538	-18.97%
2009-04-16	0	1.160	0.990	1.160	0.990	1.180	12,000	13,400	1.1167	1.160	0.990	1.160	0.990	1.180	12,000	1.1167	17.17%
2009-04-15	0	0.990	0.940	0.990	-	-	2,775	2,525	0.9099	0.990	0.940	0.990	-	-	2,775	0.9099	-1.00%
2009-04-14	0	1.000	0.930	1.000	1.000	1.000	12,000	12,000	1.0000	1.000	0.930	1.000	1.000	1.000	12,000	1.0000	0.00%
2009-04-09	0	1.000	0.930	1.000	-	-	0	0	-	1.000	0.930	1.000	-	-	0	-	0.00%
2009-04-08	0	1.000	0.920	1.000	1.000	1.000	4,000	4,000	1.0000	1.000	0.920	1.000	1.000	1.000	4,000	1.0000	0.00%
2009-04-07	0	1.000	1.000	1.100	1.000	1.000	19,485	19,311	0.9911	1.000	1.000	1.100	1.000	1.000	19,485	0.9911	0.00%
2009-04-06	0	1.000	0.920	1.100	1.000	1.000	20,000	20,000	1.0000	1.000	0.920	1.100	1.000	1.000	20,000	1.0000	6.38%
2009-04-03	0	0.940	0.910	0.940	0.940	0.940	16,000	15,520	0.9700	0.940	0.910	0.940	0.940	0.940	16,000	0.9700	0.00%
2009-04-02	0	0.940	0.940	1.000	-	-	0	0	-	0.940	0.940	1.000	-	-	0	-	0.00%
2009-04-01	0	0.940	0.910	1.000	-	-	0	0	-	0.940	0.910	1.000	-	-	0	-	0.00%
2009-03-31	0	0.940	0.910	1.000	-	-	0	0	-	0.940	0.910	1.000	-	-	0	-	0.00%
2009-03-30	0	0.940	0.910	0.940	0.940	0.940	4,000	3,760	0.9400	0.940	0.910	0.940	0.940	0.940	4,000	0.9400	0.00%
2009-03-27	0	0.940	0.900	1.000	-	-	8,000	7,920	0.9900	0.940	0.900	1.000	-	-	8,000	0.9900	0.00%
2009-03-26	0	0.940	0.900	0.980	-	-	0	0	-	0.940	0.900	0.980	-	-	0	-	0.00%
2009-03-25	0	0.940	0.900	0.980	0.900	0.940	20,255	18,390	0.9079	0.940	0.900	0.980	0.900	0.940	20,255	0.9079	0.00%
2009-03-24	0	0.940	0.940	0.980	0.900	0.940	18,125	16,473	0.9089	0.940	0.940	0.980	0.900	0.940	18,125	0.9089	4.44%
2009-03-23	0	0.900	0.900	0.980	-	-	0	0	-	0.900	0.900	0.980	-	-	0	-	1.12%
2009-03-20	0	0.890	0.890	-	0.890	0.890	12,710	11,284	0.8878	0.890	0.890	-	0.890	0.890	12,710	0.8878	0.00%
2009-03-19	0	0.890	0.890	0.900	0.890	0.890	4,000	3,560	0.8900	0.890	0.890	0.900	0.890	0.890	4,000	0.8900	0.00%
2009-03-18	0	0.890	0.890	0.900	-	-	0	0	-	0.890	0.890	0.900	-	-	0	-	0.00%
2009-03-17	0	0.890	0.890	0.900	-	-	0	0	-	0.890	0.890	0.900	-	-	0	-	1.14%
2009-03-16	0	0.880	0.880	0.900	0.880	0.890	316,610	278,872	0.8808	0.880	0.880	0.900	0.880	0.890	316,610	0.8808	0.00%
2009-03-13	0	0.880	0.880	0.890	-	-	0	0	-	0.880	0.880	0.890	-	-	0	-	0.00%
2009-03-12	0	0.880	0.880	0.890	-	-	0	0	-	0.880	0.880	0.890	-	-	0	-	0.00%
2009-03-11	0	0.880	0.880	0.890	0.880	0.880	44,000	38,720	0.8800	0.880	0.880	0.890	0.880	0.880	44,000	0.8800	0.00%
2009-03-10	0	0.880	0.880	0.900	-	-	0	0	-	0.880	0.880	0.900	-	-	0	-	0.00%
2009-03-09	0	0.880	0.880	0.900	0.880	0.880	104,000	91,520	0.8800	0.880	0.880	0.900	0.880	0.880	104,000	0.8800	0.00%
2009-03-06	0	0.880	0.880	0.890	-	-	0	0	-	0.880	0.880	0.890	-	-	0	-	0.00%
2009-03-05	0	0.880	0.880	0.890	0.880	0.880	40,000	35,200	0.8800	0.880	0.880	0.890	0.880	0.880	40,000	0.8800	0.00%
2009-03-04	0	0.880	0.880	0.890	-	-	0	0	-	0.880	0.880	0.890	-	-	0	-	0.00%
2009-03-03	0	0.880	0.880	0.890	-	-	1,025	871	0.8498	0.880	0.880	0.890	-	-	1,025	0.8498	0.00%
2009-03-02	0	0.880	0.880	0.890	0.880	0.880	12,000	10,560	0.8800	0.880	0.880	0.890	0.880	0.880	12,000	0.8800	-1.12%
2009-02-27	0	0.890	0.870	0.890	0.880	0.900	27,731	24,301	0.8763	0.890	0.870	0.890	0.880	0.900	27,731	0.8763	1.14%
2009-02-26	0	0.880	0.880	0.900	-	-	0	0	-	0.880	0.880	0.900	-	-	0	-	1.15%
2009-02-25	0	0.870	0.870	0.890	0.870	0.890	12,915	11,279	0.8733	0.870	0.870	0.890	0.870	0.890	12,915	0.8733	-1.14%
2009-02-24	0	0.880	0.870	0.890	-	-	0	0	-	0.880	0.870	0.890	-	-	0	-	0.00%
2009-02-23	0	0.880	0.870	0.890	0.870	0.880	8,000	7,000	0.8750	0.880	0.870	0.890	0.870	0.880	8,000	0.8750	0.00%
2009-02-20	0	0.880	0.880	0.890	0.870	0.870	100,000	87,000	0.8700	0.880	0.880	0.890	0.870	0.870	100,000	0.8700	-1.12%
2009-02-19	0	0.890	0.870	0.890	0.870	0.890	8,000	7,040	0.8800	0.890	0.870	0.890	0.870	0.890	8,000	0.8800	2.30%
2009-02-18	0	0.870	0.870	0.880	0.870	0.870	20,000	17,400	0.8700	0.870	0.870	0.880	0.870	0.870	20,000	0.8700	0.00%
2009-02-17	0	0.870	0.870	0.890	-	-	0	0	-	0.870	0.870	0.890	-	-	0	-	0.00%
2009-02-16	0	0.870	0.870	0.880	0.870	0.880	92,000	80,080	0.8704	0.870	0.870	0.880	0.870	0.880	92,000	0.8704	1.16%
2009-02-13	0	0.860	0.860	0.880	-	-	0	0	-	0.860	0.860	0.880	-	-	0	-	0.00%
2009-02-12	0	0.860	0.860	0.880	0.860	0.860	21,525	18,451	0.8572	0.860	0.860	0.880	0.860	0.860	21,525	0.8572	0.00%
2009-02-11	0	0.860	0.860	-	-	-	0	0	-	0.860	0.860	-	-	-	0	-	0.00%
2009-02-10	0	0.860	0.860	0.890	-	-	0	0	-	0.860	0.860	0.890	-	-	0	-	0.00%
2009-02-09	0	0.860	0.860	0.890	-	-	0	0	-	0.860	0.860	0.890	-	-	0	-	2.38%
2009-02-06	0	0.840	0.850	0.900	0.830	0.900	46,583	40,012	0.8589	0.840	0.850	0.900	0.830	0.900	46,583	0.8589	-5.62%
2009-02-05	0	0.890	0.820	0.890	0.840	0.890	108,000	91,120	0.8437	0.890	0.820	0.890	0.840	0.890	108,000	0.8437	0.00%
2009-02-04	0	0.890	0.840	0.890	-	-	0	0	-	0.890	0.840	0.890	-	-	0	-	0.00%
2009-02-03	0	0.890	0.840	0.890	0.900	0.900	8,615	7,698	0.8936	0.890	0.840	0.890	0.900	0.900	8,615	0.8936	0.00%
2009-02-02	0	0.890	0.810	0.890	0.800	0.890	12,000	10,320	0.8600	0.890	0.810	0.890	0.800	0.890	12,000	0.8600	11.25%
2009-01-30	0	0.800	0.800	0.850	0.800	0.800	64,000	51,200	0.8000	0.800	0.800	0.850	0.800	0.800	64,000	0.8000	-2.44%
2009-01-29	0	0.820	0.800	0.840	0.820	0.840	104,000	85,560	0.8227	0.820	0.800	0.840	0.820	0.840	104,000	0.8227	2.50%
2009-01-23	0	0.800	0.720	0.810	0.800	0.830	280,000	224,640	0.8023	0.800	0.720	0.810	0.800	0.830	280,000	0.8023	-2.44%
2009-01-22	0	0.820	0.800	0.820	0.820	0.850	112,000	92,560	0.8264	0.820	0.800	0.820	0.820	0.850	112,000	0.8264	-1.20%
2009-01-21	0	0.830	0.830	0.850	-	-	0	0	-	0.830	0.830	0.850	-	-	0	-	0.00%
2009-01-20	0	0.830	0.800	0.830	-	-	0	0	-	0.830	0.800	0.830	-	-	0	-	0.00%
2009-01-19	0	0.830	0.810	0.830	0.830	0.850	16,000	13,360	0.8350	0.830	0.810	0.830	0.830	0.850	16,000	0.8350	0.00%
2009-01-16	0	0.830	0.820	0.830	0.840	0.840	40,610	34,082	0.8393	0.830	0.820	0.830	0.840	0.840	40,610	0.8393	-1.19%
2009-01-15	0	0.840	0.800	0.840	-	-	0	0	-	0.840	0.800	0.840	-	-	0	-	0.00%
2009-01-14	0	0.840	0.810	0.840	0.840	0.840	20,000	16,840	0.8420	0.840	0.810	0.840	0.840	0.840	20,000	0.8420	1.20%
2009-01-13	0	0.830	0.810	0.830	0.800	0.830	100,000	80,600	0.8060	0.830	0.810	0.830	0.800	0.830	100,000	0.8060	-1.19%
2009-01-12	0	0.840	0.810	0.840	0.810	0.850	29,525	24,590	0.8329	0.840	0.810	0.840	0.810	0.850	29,525	0.8329	1.20%
2009-01-09	0	0.830	0.820	0.840	0.800	0.850	92,000	75,280	0.8183	0.830	0.820	0.840	0.800	0.850	92,000	0.8183	-2.35%
2009-01-08	0	0.850	0.820	0.850	0.840	0.850	12,000	10,120	0.8433	0.850	0.820	0.850	0.840	0.850	12,000	0.8433	1.19%
2009-01-07	0	0.840	0.820	0.850	0.840	0.840	4,000	3,360	0.8400	0.840	0.820	0.850	0.840	0.840	4,000	0.8400	0.00%
2009-01-06	0	0.840	0.810	0.850	0.820	0.890	76,000	63,240	0.8321	0.840	0.810	0.850	0.820	0.890	76,000	0.8321	-5.62%
2009-01-05	0	0.890	0.830	0.890	-	-	0	0	-	0.890	0.830	0.890	-	-	0	-	-1.11%
2009-01-02	0	0.900	0.830	0.900	0.900	0.900	4,000	3,600	0.9000	0.900	0.830	0.900	0.900	0.900	4,000	0.9000	0.00%
2008-12-31	0	0.900	0.800	0.900	0.880	0.900	8,000	7,120	0.8900	0.900	0.800	0.900	0.880	0.900	8,000	0.8900	0.00%
2008-12-30	0	0.900	0.800	0.900	0.900	0.900	4,000	3,600	0.9000	0.900	0.800	0.900	0.900	0.900	4,000	0.9000	2.27%
2008-12-29	0	0.880	0.850	0.880	0.860	0.900	247,050	214,989	0.8702	0.880	0.850	0.880	0.860	0.900	247,050	0.8702	-1.12%
2008-12-24	0	0.890	0.860	0.890	0.860	0.900	98,135	84,988	0.8660	0.890	0.860	0.890	0.860	0.900	98,135	0.8660	-1.11%
2008-12-23	0	0.900	0.860	0.900	-	-	0	0	-	0.900	0.860	0.900	-	-	0	-	0.00%
2008-12-22	0	0.900	0.850	0.900	0.900	0.900	8,000	7,200	0.9000	0.900	0.850	0.900	0.900	0.900	8,000	0.9000	4.65%
2008-12-19	0	0.860	0.850	0.860	0.880	0.880	16,410	14,392	0.8770	0.860	0.850	0.860	0.880	0.880	16,410	0.8770	-4.44%
2008-12-18	0	0.900	0.810	0.900	-	-	2,025	1,559	0.7699	0.900	0.810	0.900	-	-	2,025	0.7699	0.00%
2008-12-17	0	0.900	0.880	0.900	0.840	0.900	28,000	24,000	0.8571	0.900	0.880	0.900	0.840	0.900	28,000	0.8571	0.00%
2008-12-16	0	0.900	0.840	0.900	0.840	0.900	16,000	14,000	0.8750	0.900	0.840	0.900	0.840	0.900	16,000	0.8750	7.14%
2008-12-15	0	0.840	0.800	0.840	0.830	0.840	16,000	13,360	0.8350	0.840	0.800	0.840	0.830	0.840	16,000	0.8350	3.70%
2008-12-12	0	0.810	0.790	0.810	0.770	0.840	274,340	217,446	0.7926	0.810	0.790	0.810	0.770	0.840	274,340	0.7926	1.25%
2008-12-11	0	0.800	0.780	0.800	0.770	0.810	136,000	108,080	0.7947	0.800	0.780	0.800	0.770	0.810	136,000	0.7947	-2.44%
2008-12-10	0	0.820	0.810	0.830	0.800	0.860	108,000	89,760	0.8311	0.820	0.810	0.830	0.800	0.860	108,000	0.8311	0.00%
2008-12-09	0	0.820	0.810	0.820	0.800	0.880	164,000	135,000	0.8232	0.820	0.810	0.820	0.800	0.880	164,000	0.8232	-4.65%
2008-12-08	0	0.860	0.830	0.860	0.830	0.870	36,000	30,680	0.8522	0.860	0.830	0.860	0.830	0.870	36,000	0.8522	8.86%
2008-12-05	0	0.790	0.780	0.790	0.760	0.800	36,000	28,760	0.7989	0.790	0.780	0.790	0.760	0.800	36,000	0.7989	-12.22%
2008-12-04	0	0.900	0.800	0.900	-	-	0	0	-	0.900	0.800	0.900	-	-	0	-	0.00%
2008-12-03	0	0.900	0.880	0.900	0.900	0.900	4,000	3,600	0.9000	0.900	0.880	0.900	0.900	0.900	4,000	0.9000	3.45%
2008-12-02	0	0.870	0.800	0.880	0.880	0.880	24,000	21,120	0.8800	0.870	0.800	0.880	0.880	0.880	24,000	0.8800	-1.14%
2008-12-01	0	0.880	0.800	0.880	0.880	0.880	8,000	7,040	0.8800	0.880	0.800	0.880	0.880	0.880	8,000	0.8800	2.33%
2008-11-28	0	0.860	0.840	0.860	0.820	0.880	48,000	41,520	0.8650	0.860	0.840	0.860	0.820	0.880	48,000	0.8650	-2.27%
2008-11-27	0	0.880	0.840	0.880	0.840	0.880	24,000	20,560	0.8567	0.880	0.840	0.880	0.840	0.880	24,000	0.8567	7.32%
2008-11-26	0	0.820	0.760	0.820	0.730	0.820	136,000	106,920	0.7862	0.820	0.760	0.820	0.730	0.820	136,000	0.7862	-3.53%
2008-11-25	0	0.850	0.750	0.850	0.800	0.850	57,280	47,134	0.8229	0.850	0.750	0.850	0.800	0.850	57,280	0.8229	0.00%
2008-11-24	0	0.850	0.840	0.900	0.700	0.850	88,200	68,296	0.7743	0.850	0.840	0.900	0.700	0.850	88,200	0.7743	0.00%
2008-11-21	0	0.850	0.770	0.900	0.840	0.850	24,000	20,360	0.8483	0.850	0.770	0.900	0.840	0.850	24,000	0.8483	0.00%
2008-11-20	0	0.850	0.760	0.900	-	-	0	0	-	0.850	0.760	0.900	-	-	0	-	0.00%
2008-11-19	0	0.850	0.850	0.890	-	-	600	438	0.7300	0.850	0.850	0.890	-	-	600	0.7300	0.00%
2008-11-18	0	0.850	0.760	0.850	0.800	0.860	60,000	49,080	0.8180	0.850	0.760	0.850	0.800	0.860	60,000	0.8180	2.41%
2008-11-17	0	0.830	0.770	0.830	0.900	0.900	8,000	7,200	0.9000	0.830	0.770	0.830	0.900	0.900	8,000	0.9000	-2.35%
2008-11-14	0	0.850	0.840	0.890	0.750	0.850	124,000	99,880	0.8055	0.850	0.840	0.890	0.750	0.850	124,000	0.8055	0.00%
2008-11-13	0	0.850	0.810	0.850	-	-	0	0	-	0.850	0.810	0.850	-	-	0	-	-1.16%
2008-11-12	0	0.860	0.850	0.860	0.810	0.860	16,000	13,520	0.8450	0.860	0.850	0.860	0.810	0.860	16,000	0.8450	-1.15%
2008-11-11	0	0.870	0.870	0.880	0.830	0.890	28,000	24,240	0.8657	0.870	0.870	0.880	0.830	0.890	28,000	0.8657	-1.14%
2008-11-10	0	0.880	0.870	0.880	0.850	0.890	41,200	36,064	0.8753	0.880	0.870	0.880	0.850	0.890	41,200	0.8753	0.00%
2008-11-07	0	0.880	0.860	0.880	-	-	0	0	-	0.880	0.860	0.880	-	-	0	-	-1.12%
2008-11-06	0	0.890	0.860	0.890	-	-	0	0	-	0.890	0.860	0.890	-	-	0	-	0.00%
2008-11-05	0	0.890	0.890	0.900	0.800	0.890	28,000	24,240	0.8657	0.890	0.890	0.900	0.800	0.890	28,000	0.8657	1.14%
2008-11-04	0	0.880	0.880	0.900	0.880	0.880	4,000	3,520	0.8800	0.880	0.880	0.900	0.880	0.880	4,000	0.8800	0.00%
2008-11-03	0	0.880	0.890	0.900	0.800	0.880	44,000	37,480	0.8518	0.880	0.890	0.900	0.800	0.880	44,000	0.8518	0.00%
2008-10-31	0	0.880	0.800	0.880	0.760	0.900	68,000	57,800	0.8500	0.880	0.800	0.880	0.760	0.900	68,000	0.8500	-2.22%
2008-10-30	0	0.900	0.850	0.900	0.850	0.900	96,000	84,200	0.8771	0.900	0.850	0.900	0.850	0.900	96,000	0.8771	3.45%
2008-10-29	0	0.870	0.850	0.870	0.850	0.900	32,000	27,680	0.8650	0.870	0.850	0.870	0.850	0.900	32,000	0.8650	-1.14%
2008-10-28	0	0.880	0.750	0.880	0.820	0.880	28,000	23,200	0.8286	0.880	0.750	0.880	0.820	0.880	28,000	0.8286	0.00%
2008-10-27	0	0.880	0.850	0.900	0.880	0.880	4,000	3,520	0.8800	0.880	0.850	0.900	0.880	0.880	4,000	0.8800	-2.22%
2008-10-24	0	0.900	0.880	0.900	-	-	0	0	-	0.900	0.880	0.900	-	-	0	-	0.00%
2008-10-23	0	0.900	0.810	0.900	0.870	0.910	192,000	168,400	0.8771	0.900	0.810	0.900	0.870	0.910	192,000	0.8771	0.00%
2008-10-22	0	0.900	0.880	0.930	0.900	0.980	90,750	82,793	0.9123	0.900	0.880	0.930	0.900	0.980	90,750	0.9123	-8.16%
2008-10-21	0	0.980	0.980	1.080	-	-	0	0	-	0.980	0.980	1.080	-	-	0	-	3.16%
2008-10-20	0	0.950	0.900	1.000	0.950	1.000	104,000	102,520	0.9858	0.950	0.900	1.000	0.950	1.000	104,000	0.9858	-3.06%
2008-10-17	0	0.980	0.950	0.980	0.980	0.980	12,610	12,269	0.9730	0.980	0.950	0.980	0.980	0.980	12,610	0.9730	-2.00%
2008-10-16	0	1.000	0.900	1.000	1.000	1.100	112,000	115,240	1.0289	1.000	0.900	1.000	1.000	1.100	112,000	1.0289	0.00%
2008-10-15	0	1.000	0.500	1.000	0.940	1.000	32,000	31,280	0.9775	1.000	0.500	1.000	0.940	1.000	32,000	0.9775	-6.54%
2008-10-14	0	1.070	1.030	1.070	1.050	1.200	44,915	49,029	1.0916	1.070	1.030	1.070	1.050	1.200	44,915	1.0916	0.00%
2008-10-13	0	1.070	0.940	1.070	1.050	1.100	100,000	106,960	1.0696	1.070	0.940	1.070	1.050	1.100	100,000	1.0696	-0.93%
2008-10-10	0	1.080	1.060	1.080	1.000	1.080	60,460	63,392	1.0485	1.080	1.060	1.080	1.000	1.080	60,460	1.0485	-1.82%
2008-10-09	0	1.100	1.080	1.110	0.950	1.180	330,440	361,730	1.0947	1.100	1.080	1.110	0.950	1.180	330,440	1.0947	-6.78%
2008-10-08	0	1.180	1.170	1.180	1.100	1.180	121,830	134,267	1.1021	1.180	1.170	1.180	1.100	1.180	121,830	1.1021	-1.67%
2008-10-06	0	1.200	1.150	1.250	-	-	0	0	-	1.200	1.150	1.250	-	-	0	-	0.00%
2008-10-03	0	1.200	1.200	1.220	1.100	1.200	40,000	45,520	1.1380	1.200	1.200	1.220	1.100	1.200	40,000	1.1380	0.00%
2008-10-02	0	1.200	1.200	1.220	-	-	8,900	10,653	1.1970	1.200	1.200	1.220	-	-	8,900	1.1970	0.00%
2008-09-30	0	1.200	1.200	1.230	1.190	1.200	13,100	15,530	1.1855	1.200	1.200	1.230	1.190	1.200	13,100	1.1855	0.00%
2008-09-29	0	1.200	1.200	1.240	1.200	1.200	8,000	9,600	1.2000	1.200	1.200	1.240	1.200	1.200	8,000	1.2000	-3.23%
2008-09-26	0	1.240	1.230	1.240	1.150	1.250	107,965	130,800	1.2115	1.240	1.230	1.240	1.150	1.250	107,965	1.2115	3.33%
2008-09-25	0	1.200	1.190	1.200	1.110	1.230	101,550	117,205	1.1542	1.200	1.190	1.200	1.110	1.230	101,550	1.1542	-2.44%
2008-09-24	0	1.230	1.200	1.250	-	-	4,000	4,800	1.2000	1.230	1.200	1.250	-	-	4,000	1.2000	0.00%
2008-09-23	0	1.230	1.200	1.250	-	-	0	0	-	1.230	1.200	1.250	-	-	0	-	0.00%
2008-09-22	0	1.230	1.200	1.230	1.230	1.250	48,490	60,023	1.2378	1.230	1.200	1.230	1.230	1.250	48,490	1.2378	0.82%
2008-09-19	0	1.220	1.210	1.250	1.200	1.260	244,000	303,400	1.2434	1.220	1.210	1.250	1.200	1.260	244,000	1.2434	0.00%
2008-09-18	0	1.220	1.180	1.210	1.180	1.230	124,100	149,347	1.2034	1.220	1.180	1.210	1.180	1.230	124,100	1.2034	-5.43%
2008-09-17	0	1.290	1.290	1.400	1.290	1.310	48,600	63,196	1.3003	1.290	1.290	1.400	1.290	1.310	48,600	1.3003	2.38%
2008-09-16	0	1.260	1.240	1.260	1.220	1.260	112,000	140,120	1.2511	1.260	1.240	1.260	1.220	1.260	112,000	1.2511	-3.08%
2008-09-12	0	1.300	1.300	1.500	1.300	1.300	4,000	5,200	1.3000	1.300	1.300	1.500	1.300	1.300	4,000	1.3000	0.00%
2008-09-11	0	1.300	1.300	1.410	1.290	1.300	67,843	88,079	1.2983	1.300	1.300	1.410	1.290	1.300	67,843	1.2983	-7.80%
2008-09-10	0	1.410	1.300	1.490	-	-	0	0	-	1.410	1.300	1.490	-	-	0	-	0.00%
2008-09-09	0	1.410	1.300	1.410	-	-	0	0	-	1.410	1.300	1.410	-	-	0	-	0.00%
2008-09-08	0	1.410	1.300	1.490	-	-	305	387	1.2689	1.410	1.300	1.490	-	-	305	1.2689	0.00%
2008-09-05	0	1.410	1.310	1.420	1.410	1.410	8,000	11,320	1.4150	1.410	1.310	1.420	1.410	1.410	8,000	1.4150	-0.70%
2008-09-04	0	1.420	1.400	1.420	-	-	0	0	-	1.420	1.400	1.420	-	-	0	-	-2.07%
2008-09-03	0	1.450	1.400	1.450	1.500	1.500	12,305	18,397	1.4951	1.450	1.400	1.450	1.500	1.500	12,305	1.4951	10.69%
2008-09-02	0	1.310	1.310	1.500	-	-	0	0	-	1.310	1.310	1.500	-	-	0	-	0.00%
2008-09-01	0	1.310	1.310	-	-	-	2,315	2,963	1.2799	1.310	1.310	-	-	-	2,315	1.2799	0.77%
2008-08-29	0	1.300	1.300	1.400	-	-	0	0	-	1.300	1.300	1.400	-	-	0	-	0.00%
2008-08-28	0	1.300	1.300	1.400	1.300	1.300	4,000	5,200	1.3000	1.300	1.300	1.400	1.300	1.300	4,000	1.3000	0.00%
2008-08-27	0	1.300	1.300	1.400	1.300	1.360	71,355	94,153	1.3195	1.300	1.300	1.400	1.300	1.360	71,355	1.3195	-4.41%
2008-08-26	0	1.360	1.310	1.320	1.400	1.400	12,000	16,800	1.4000	1.360	1.310	1.320	1.400	1.400	12,000	1.4000	-2.86%
2008-08-25	0	1.400	1.390	1.400	1.400	1.400	12,000	16,800	1.4000	1.400	1.390	1.400	1.400	1.400	12,000	1.4000	1.45%
2008-08-21	0	1.380	1.310	1.380	1.310	1.400	64,500	88,649	1.3744	1.380	1.310	1.380	1.310	1.400	64,500	1.3744	-4.83%
2008-08-20	0	1.450	1.450	1.500	1.400	1.510	107,930	155,501	1.4408	1.450	1.450	1.500	1.400	1.510	107,930	1.4408	0.00%
2008-08-19	0	1.450	1.450	1.630	1.400	1.450	16,000	22,960	1.4350	1.450	1.450	1.630	1.400	1.450	16,000	1.4350	0.00%
2008-08-18	0	1.450	1.450	1.500	-	-	0	0	-	1.450	1.450	1.500	-	-	0	-	0.00%
2008-08-15	0	1.450	1.450	1.630	-	-	0	0	-	1.450	1.450	1.630	-	-	0	-	0.00%
2008-08-14	0	1.450	1.450	1.630	-	-	0	0	-	1.450	1.450	1.630	-	-	0	-	0.00%
2008-08-13	0	1.450	1.410	1.630	-	-	0	0	-	1.450	1.410	1.630	-	-	0	-	0.00%
2008-08-12	0	1.450	1.400	1.590	1.450	1.450	4,410	6,362	1.4426	1.450	1.400	1.590	1.450	1.450	4,410	1.4426	1.40%
2008-08-11	0	1.430	1.430	1.590	1.410	1.410	4,000	5,640	1.4100	1.430	1.430	1.590	1.410	1.410	4,000	1.4100	0.00%
2008-08-08	0	1.430	1.430	1.490	1.400	1.500	68,000	100,800	1.4824	1.430	1.430	1.490	1.400	1.500	68,000	1.4824	0.00%
2008-08-07	0	1.430	1.460	1.590	1.410	1.480	192,000	273,320	1.4235	1.430	1.460	1.590	1.410	1.480	192,000	1.4235	1.42%
2008-08-05	0	1.410	1.410	1.600	1.410	1.480	20,715	29,681	1.4328	1.410	1.410	1.600	1.410	1.480	20,715	1.4328	-6.00%
2008-08-04	0	1.500	1.410	1.630	-	-	0	0	-	1.500	1.410	1.630	-	-	0	-	0.00%
2008-08-01	0	1.500	1.500	1.630	-	-	0	0	-	1.500	1.500	1.630	-	-	0	-	0.67%
2008-07-31	0	1.490	1.490	1.500	1.450	1.510	36,000	53,600	1.4889	1.490	1.490	1.500	1.450	1.510	36,000	1.4889	0.00%
2008-07-30	0	1.490	1.490	1.630	-	-	0	0	-	1.490	1.490	1.630	-	-	0	-	0.00%
2008-07-29	0	1.490	1.490	1.630	-	-	0	0	-	1.490	1.490	1.630	-	-	0	-	0.00%
2008-07-28	0	1.490	1.450	1.490	1.480	1.490	44,000	65,160	1.4809	1.490	1.450	1.490	1.480	1.490	44,000	1.4809	0.68%
2008-07-25	0	1.480	1.450	1.500	1.460	1.500	40,000	59,120	1.4780	1.480	1.450	1.500	1.460	1.500	40,000	1.4780	0.00%
2008-07-24	0	1.480	1.480	1.520	1.450	1.500	28,000	41,560	1.4843	1.480	1.480	1.520	1.450	1.500	28,000	1.4843	-1.33%
2008-07-23	0	1.500	1.500	1.520	1.480	1.500	40,000	59,720	1.4930	1.500	1.500	1.520	1.480	1.500	40,000	1.4930	1.35%
2008-07-22	0	1.480	1.450	1.490	1.480	1.500	24,000	35,760	1.4900	1.480	1.450	1.490	1.480	1.500	24,000	1.4900	-1.33%
2008-07-21	0	1.500	1.450	1.500	1.490	1.500	27,670	41,162	1.4876	1.500	1.450	1.500	1.490	1.500	27,670	1.4876	0.67%
2008-07-18	0	1.490	1.480	1.500	1.480	1.500	67,050	100,103	1.4930	1.490	1.480	1.500	1.480	1.500	67,050	1.4930	-0.67%
2008-07-17	0	1.500	1.480	1.500	1.480	1.500	44,000	65,600	1.4909	1.500	1.480	1.500	1.480	1.500	44,000	1.4909	0.00%
2008-07-16	0	1.500	1.480	1.550	1.500	1.500	4,000	6,000	1.5000	1.500	1.480	1.550	1.500	1.500	4,000	1.5000	0.00%
2008-07-15	0	1.500	1.480	1.520	-	-	0	0	-	1.500	1.480	1.520	-	-	0	-	0.00%
2008-07-14	0	1.500	1.490	1.500	1.490	1.500	68,000	101,480	1.4924	1.500	1.490	1.500	1.490	1.500	68,000	1.4924	0.00%
2008-07-11	0	1.500	1.480	1.500	1.500	1.500	36,000	53,760	1.4933	1.500	1.480	1.500	1.500	1.500	36,000	1.4933	0.00%
2008-07-10	0	1.500	1.480	1.500	1.480	1.500	38,500	57,495	1.4934	1.500	1.480	1.500	1.480	1.500	38,500	1.4934	0.00%
2008-07-09	0	1.500	1.480	1.500	1.500	1.520	32,000	48,160	1.5050	1.500	1.480	1.500	1.500	1.520	32,000	1.5050	0.00%
2008-07-08	0	1.500	1.480	1.520	1.500	1.520	36,000	54,320	1.5089	1.500	1.480	1.520	1.500	1.520	36,000	1.5089	0.00%
2008-07-07	0	1.500	1.410	1.520	1.500	1.520	84,000	126,240	1.5029	1.500	1.410	1.520	1.500	1.520	84,000	1.5029	-1.32%
2008-07-04	0	1.520	1.500	1.530	1.500	1.530	156,000	234,320	1.5021	1.520	1.500	1.530	1.500	1.530	156,000	1.5021	-1.30%
2008-07-03	0	1.540	1.500	1.540	-	-	0	0	-	1.540	1.500	1.540	-	-	0	-	0.00%
2008-07-02	0	1.540	1.500	1.540	1.540	1.540	76,300	117,481	1.5397	1.540	1.500	1.540	1.540	1.540	76,300	1.5397	0.00%
2008-06-30	0	1.540	1.500	1.540	1.540	1.550	140,210	216,469	1.5439	1.540	1.500	1.540	1.540	1.550	140,210	1.5439	-0.65%
2008-06-27	0	1.550	1.550	1.580	1.550	1.590	120,000	187,600	1.5633	1.550	1.550	1.580	1.550	1.590	120,000	1.5633	-3.73%
2008-06-26	0	1.610	1.550	1.610	1.580	1.610	100,000	160,560	1.6056	1.610	1.550	1.610	1.580	1.610	100,000	1.6056	0.00%
2008-06-25	0	1.610	1.580	1.610	1.600	1.610	52,000	83,200	1.6000	1.610	1.580	1.610	1.600	1.610	52,000	1.6000	0.00%
2008-06-24	0	1.610	1.580	1.610	1.550	1.610	80,305	127,993	1.5938	1.610	1.580	1.610	1.550	1.610	80,305	1.5938	0.00%
2008-06-23	0	1.610	1.600	1.610	1.600	1.610	52,000	83,240	1.6008	1.610	1.600	1.610	1.600	1.610	52,000	1.6008	0.62%
2008-06-20	0	1.600	1.580	1.600	1.600	1.600	12,000	19,200	1.6000	1.600	1.580	1.600	1.600	1.600	12,000	1.6000	0.63%
2008-06-19	0	1.590	1.550	1.590	-	-	13,400	20,700	1.5448	1.590	1.550	1.590	-	-	13,400	1.5448	-0.62%
2008-06-18	0	1.600	1.600	1.620	1.580	1.590	48,400	76,620	1.5831	1.600	1.600	1.620	1.580	1.590	48,400	1.5831	0.63%
2008-06-17	0	1.590	1.550	1.590	1.580	1.590	44,000	69,200	1.5727	1.590	1.550	1.590	1.580	1.590	44,000	1.5727	-0.62%
2008-06-16	0	1.600	1.550	1.600	1.600	1.600	28,000	44,800	1.6000	1.600	1.550	1.600	1.600	1.600	28,000	1.6000	-1.23%
2008-06-13	0	1.620	1.590	1.630	1.620	1.640	24,000	38,960	1.6233	1.620	1.590	1.630	1.620	1.640	24,000	1.6233	0.00%
2008-06-12	0	1.620	1.580	1.620	1.620	1.620	72,000	116,640	1.6200	1.620	1.580	1.620	1.620	1.620	72,000	1.6200	1.25%
2008-06-11	0	1.600	1.600	1.620	1.550	1.600	177,500	280,565	1.5806	1.600	1.600	1.620	1.550	1.600	177,500	1.5806	0.00%
2008-06-10	0	1.600	1.580	1.600	1.600	1.600	5,000	7,960	1.5920	1.600	1.580	1.600	1.600	1.600	5,000	1.5920	-0.62%
2008-06-06	0	1.610	1.580	1.610	1.600	1.610	16,000	25,640	1.6025	1.610	1.580	1.610	1.600	1.610	16,000	1.6025	1.90%
2008-06-05	0	1.580	1.580	1.600	1.580	1.600	32,000	50,800	1.5875	1.580	1.580	1.600	1.580	1.600	32,000	1.5875	-1.25%
2008-06-04	0	1.600	1.550	1.600	1.600	1.600	8,000	12,800	1.6000	1.600	1.550	1.600	1.600	1.600	8,000	1.6000	0.00%
2008-06-03	0	1.600	1.520	1.600	1.550	1.600	32,000	50,360	1.5738	1.600	1.520	1.600	1.550	1.600	32,000	1.5738	3.23%
2008-06-02	0	1.550	1.540	1.570	1.540	1.600	80,000	125,360	1.5670	1.550	1.540	1.570	1.540	1.600	80,000	1.5670	10.71%
2008-05-30	0	1.400	1.400	1.550	1.400	1.580	64,800	101,472	1.5659	1.400	1.400	1.550	1.400	1.580	64,800	1.5659	-11.95%
2008-05-29	0	1.590	1.580	1.630	-	-	0	0	-	1.590	1.580	1.630	-	-	0	-	-0.02%
2008-05-28	0	1.630	1.600	1.630	1.630	1.630	164,800	268,584	1.6298	1.590	1.561	1.590	1.590	1.590	168,920	1.5900	0.00%
2008-05-27	0	1.630	1.580	1.630	1.630	1.630	48,000	78,240	1.6300	1.590	1.541	1.590	1.590	1.590	49,200	1.5902	1.87%
2008-05-26	0	1.600	1.600	1.630	1.580	1.630	32,000	51,640	1.6138	1.561	1.561	1.590	1.541	1.590	32,800	1.5744	0.00%
2008-05-23	0	1.600	1.520	1.600	1.600	1.600	4,000	6,400	1.6000	1.561	1.483	1.561	1.561	1.561	4,100	1.5610	1.27%
2008-05-22	0	1.580	1.520	1.580	1.580	1.580	44,000	74,480	1.6927	1.541	1.483	1.541	1.541	1.541	45,100	1.6514	3.95%
2008-05-21	0	1.520	1.520	1.590	1.480	1.560	260,400	393,348	1.5106	1.483	1.483	1.551	1.444	1.522	266,910	1.4737	-2.56%
2008-05-20	0	1.560	1.550	1.560	1.560	1.600	146,200	233,388	1.5964	1.522	1.512	1.522	1.522	1.561	149,855	1.5574	2.63%
2008-05-19	0	1.520	1.520	1.550	1.500	1.580	228,600	348,560	1.5248	1.483	1.483	1.512	1.463	1.541	234,315	1.4876	7.04%
2008-05-16	0	1.420	1.420	1.500	1.390	1.400	80,000	111,560	1.3945	1.385	1.385	1.463	1.356	1.366	82,000	1.3605	1.43%
2008-05-15	0	1.400	1.350	1.400	1.370	1.400	92,400	128,128	1.3867	1.366	1.317	1.366	1.337	1.366	94,710	1.3528	0.00%
2008-05-14	0	1.400	1.380	1.400	1.400	1.400	37,200	51,970	1.3970	1.366	1.346	1.366	1.366	1.366	38,130	1.3630	-1.41%
2008-05-13	0	1.420	1.420	1.490	1.380	1.400	76,400	106,728	1.3970	1.385	1.385	1.454	1.346	1.366	78,310	1.3629	1.43%
2008-05-09	0	1.400	1.400	1.500	1.400	1.400	38,200	53,392	1.3977	1.366	1.366	1.463	1.366	1.366	39,155	1.3636	0.00%
2008-05-08	0	1.400	1.380	1.400	1.390	1.400	52,000	72,680	1.3977	1.366	1.346	1.366	1.356	1.366	53,300	1.3636	0.00%
2008-05-07	0	1.400	1.390	1.400	1.390	1.410	109,600	153,680	1.4022	1.366	1.356	1.366	1.356	1.376	112,340	1.3680	0.00%
2008-05-06	0	1.400	1.400	1.410	-	-	0	0	-	1.366	1.366	1.376	-	-	0	-	0.00%
2008-05-05	0	1.400	1.400	1.410	1.400	1.400	24,000	33,600	1.4000	1.366	1.366	1.376	1.366	1.366	24,600	1.3659	1.45%
2008-05-02	0	1.380	1.340	1.380	1.410	1.410	20,000	27,800	1.3900	1.346	1.307	1.346	1.376	1.376	20,500	1.3561	0.00%
2008-04-30	0	1.380	1.380	1.410	1.330	1.370	72,600	97,918	1.3487	1.346	1.346	1.376	1.298	1.337	74,415	1.3158	0.73%
2008-04-29	0	1.370	1.300	1.370	1.300	1.370	8,000	10,680	1.3350	1.337	1.268	1.337	1.268	1.337	8,200	1.3024	0.00%
2008-04-28	0	1.370	1.280	1.370	1.280	1.370	20,000	26,600	1.3300	1.337	1.249	1.337	1.249	1.337	20,500	1.2976	0.00%
2008-04-25	0	1.370	1.260	1.370	-	-	0	0	-	1.337	1.229	1.337	-	-	0	-	0.00%
2008-04-24	0	1.370	1.300	1.370	1.380	1.380	21,400	29,378	1.3728	1.337	1.268	1.337	1.346	1.346	21,935	1.3393	-2.14%
2008-04-23	0	1.400	1.300	1.400	1.400	1.400	4,000	5,600	1.4000	1.366	1.268	1.366	1.366	1.366	4,100	1.3659	1.45%
2008-04-22	0	1.380	1.380	1.400	1.270	1.380	92,200	120,774	1.3099	1.346	1.346	1.366	1.239	1.346	94,505	1.2780	0.00%
2008-04-21	0	1.380	1.270	1.380	1.270	1.380	36,000	48,400	1.3444	1.346	1.239	1.346	1.239	1.346	36,900	1.3117	-1.43%
2008-04-18	0	1.400	1.260	1.400	1.280	1.400	72,000	96,440	1.3394	1.366	1.229	1.366	1.249	1.366	73,800	1.3068	4.48%
2008-04-17	0	1.340	1.340	1.380	1.250	1.340	91,000	117,580	1.2921	1.307	1.307	1.346	1.220	1.307	93,275	1.2606	0.00%
2008-04-16	0	1.340	1.240	1.340	1.230	1.350	126,400	160,326	1.2684	1.307	1.210	1.307	1.200	1.317	129,560	1.2375	0.00%
2008-04-15	0	1.340	1.340	1.350	1.250	1.380	96,000	124,960	1.3017	1.307	1.307	1.317	1.220	1.346	98,400	1.2699	-2.90%
2008-04-14	0	1.380	1.220	1.380	-	-	400	480	1.2000	1.346	1.190	1.346	-	-	410	1.1707	0.00%
2008-04-11	0	1.380	1.380	1.400	1.230	1.300	24,000	30,360	1.2650	1.346	1.346	1.366	1.200	1.268	24,600	1.2341	0.00%
2008-04-10	0	1.380	1.320	1.380	1.380	1.380	4,000	5,520	1.3800	1.346	1.288	1.346	1.346	1.346	4,100	1.3463	4.55%
2008-04-09	0	1.320	1.320	1.380	1.250	1.320	64,000	82,120	1.2831	1.288	1.288	1.346	1.220	1.288	65,600	1.2518	0.76%
2008-04-08	0	1.310	1.320	1.330	1.270	1.350	53,000	69,780	1.3166	1.278	1.288	1.298	1.239	1.317	54,325	1.2845	-5.07%
2008-04-07	0	1.380	1.270	1.400	1.270	1.400	64,000	86,800	1.3563	1.346	1.239	1.366	1.239	1.366	65,600	1.3232	-1.43%
2008-04-03	0	1.400	1.270	1.400	1.280	1.400	25,000	32,420	1.2968	1.366	1.239	1.366	1.249	1.366	25,625	1.2652	0.00%
2008-04-02	0	1.400	1.280	1.400	1.260	1.410	12,000	16,280	1.3567	1.366	1.249	1.366	1.229	1.376	12,300	1.3236	0.00%
2008-04-01	0	1.400	1.260	1.400	-	-	0	0	-	1.366	1.229	1.366	-	-	0	-	0.00%
2008-03-31	0	1.400	1.260	1.400	-	-	0	0	-	1.366	1.229	1.366	-	-	0	-	0.00%
2008-03-28	0	1.400	1.280	1.400	1.250	1.400	158,000	206,480	1.3068	1.366	1.249	1.366	1.220	1.366	161,950	1.2750	0.00%
2008-03-27	0	1.400	1.290	1.450	1.270	1.500	92,200	124,292	1.3481	1.366	1.259	1.415	1.239	1.463	94,505	1.3152	-6.67%
2008-03-26	0	1.500	1.360	-	1.200	1.500	212,000	286,200	1.3500	1.463	1.327	-	1.171	1.463	217,300	1.3171	4.90%
2008-03-25	0	1.430	1.230	1.430	1.200	1.430	28,000	36,360	1.2986	1.395	1.200	1.395	1.171	1.395	28,700	1.2669	12.60%
2008-03-20	0	1.270	1.230	1.550	1.210	1.270	77,400	94,940	1.2266	1.239	1.200	1.512	1.180	1.239	79,335	1.1967	0.00%
2008-03-19	0	1.270	1.270	1.550	1.240	1.270	24,000	30,240	1.2600	1.239	1.239	1.512	1.210	1.239	24,600	1.2293	2.42%
2008-03-18	0	1.240	1.140	1.240	1.250	1.310	220,600	276,168	1.2519	1.210	1.112	1.210	1.220	1.278	226,115	1.2214	-16.78%
2008-03-17	0	1.490	1.350	1.630	1.450	1.490	36,000	53,160	1.4767	1.454	1.317	1.590	1.415	1.454	36,900	1.4407	0.00%
2008-03-14	0	1.490	1.450	1.500	1.410	1.500	200,000	294,520	1.4726	1.454	1.415	1.463	1.376	1.463	205,000	1.4367	-3.87%
2008-03-13	0	1.550	1.500	1.550	1.290	1.580	263,400	380,170	1.4433	1.512	1.463	1.512	1.259	1.541	269,985	1.4081	-3.73%
2008-03-12	0	1.610	1.540	1.700	-	-	0	0	-	1.571	1.502	1.659	-	-	0	-	0.00%
2008-03-11	0	1.610	1.580	1.610	1.500	1.610	156,000	240,920	1.5444	1.571	1.541	1.571	1.463	1.571	159,900	1.5067	-2.42%
2008-03-10	0	1.650	1.560	1.720	1.540	1.650	144,000	229,600	1.5944	1.610	1.522	1.678	1.502	1.610	147,600	1.5556	0.61%
2008-03-07	0	1.640	1.600	1.640	1.540	1.660	124,000	198,720	1.6026	1.600	1.561	1.600	1.502	1.620	127,100	1.5635	-0.61%
2008-03-06	0	1.650	1.560	1.650	-	-	0	0	-	1.610	1.522	1.610	-	-	0	-	-2.37%
2008-03-05	0	1.690	1.600	1.690	1.520	1.690	64,400	104,448	1.6219	1.649	1.561	1.649	1.483	1.649	66,010	1.5823	0.00%
2008-03-04	0	1.690	1.530	1.690	-	-	0	0	-	1.649	1.493	1.649	-	-	0	-	0.00%
2008-03-03	0	1.690	1.580	1.690	-	-	0	0	-	1.649	1.541	1.649	-	-	0	-	0.00%
2008-02-29	0	1.690	1.590	1.690	-	-	0	0	-	1.649	1.551	1.649	-	-	0	-	0.00%
2008-02-28	0	1.690	1.600	1.700	1.690	1.690	24,000	40,760	1.6983	1.649	1.561	1.659	1.649	1.649	24,600	1.6569	0.00%
2008-02-27	0	1.690	1.600	1.690	1.600	1.690	24,000	39,120	1.6300	1.649	1.561	1.649	1.561	1.649	24,600	1.5902	0.00%
2008-02-26	0	1.690	1.600	1.690	-	-	0	0	-	1.649	1.561	1.649	-	-	0	-	-0.59%
2008-02-25	0	1.700	1.680	1.700	1.510	1.700	88,000	141,320	1.6059	1.659	1.639	1.659	1.473	1.659	90,200	1.5667	0.00%
2008-02-22	0	1.700	1.550	1.700	-	-	0	0	-	1.659	1.512	1.659	-	-	0	-	0.00%
2008-02-21	0	1.700	1.610	1.710	-	-	0	0	-	1.659	1.571	1.668	-	-	0	-	0.00%
2008-02-20	0	1.700	1.600	1.700	1.700	1.700	4,000	6,800	1.7000	1.659	1.561	1.659	1.659	1.659	4,100	1.6585	0.59%
2008-02-19	0	1.690	1.590	1.700	-	-	0	0	-	1.649	1.551	1.659	-	-	0	-	0.00%
2008-02-18	0	1.690	1.690	1.700	1.690	1.700	48,000	81,320	1.6942	1.649	1.649	1.659	1.649	1.659	49,200	1.6528	0.00%
2008-02-15	0	1.690	1.680	1.690	1.640	1.690	24,000	39,560	1.6483	1.649	1.639	1.649	1.600	1.649	24,600	1.6081	-0.59%
2008-02-14	0	1.700	1.640	1.700	1.700	1.700	4,000	6,800	1.7000	1.659	1.600	1.659	1.659	1.659	4,100	1.6585	0.00%
2008-02-13	0	1.700	1.640	1.700	-	-	0	0	-	1.659	1.600	1.659	-	-	0	-	0.00%
2008-02-12	0	1.700	1.640	1.700	1.700	1.700	4,000	6,800	1.7000	1.659	1.600	1.659	1.659	1.659	4,100	1.6585	0.00%
2008-02-11	0	1.700	1.640	1.700	-	-	0	0	-	1.659	1.600	1.659	-	-	0	-	0.00%
2008-02-06	0	1.700	1.640	1.700	1.650	1.700	64,000	107,080	1.6731	1.659	1.600	1.659	1.610	1.659	65,600	1.6323	0.00%
2008-02-05	0	1.700	1.650	1.700	1.700	1.700	4,000	6,800	1.7000	1.659	1.610	1.659	1.659	1.659	4,100	1.6585	0.00%
2008-02-04	0	1.700	1.650	1.700	-	-	0	0	-	1.659	1.610	1.659	-	-	0	-	0.00%
2008-02-01	0	1.700	1.650	1.700	1.700	1.700	8,000	13,600	1.7000	1.659	1.610	1.659	1.659	1.659	8,200	1.6585	0.00%
2008-01-31	0	1.700	1.620	1.700	1.680	1.700	107,000	180,128	1.6834	1.659	1.580	1.659	1.639	1.659	109,675	1.6424	0.59%
2008-01-30	0	1.690	1.680	1.700	1.650	1.700	88,000	147,840	1.6800	1.649	1.639	1.659	1.610	1.659	90,200	1.6390	0.60%
2008-01-29	0	1.680	1.670	1.700	-	-	0	0	-	1.639	1.629	1.659	-	-	0	-	0.00%
2008-01-28	0	1.680	1.680	1.690	1.650	1.680	36,400	60,688	1.6673	1.639	1.639	1.649	1.610	1.639	37,310	1.6266	0.00%
2008-01-25	0	1.680	1.670	1.680	1.670	1.700	48,000	80,600	1.6792	1.639	1.629	1.639	1.629	1.659	49,200	1.6382	0.60%
2008-01-24	0	1.670	1.670	1.680	1.630	1.680	28,000	46,320	1.6543	1.629	1.629	1.639	1.590	1.639	28,700	1.6139	-0.60%
2008-01-23	0	1.680	1.560	1.680	1.550	1.700	115,200	186,808	1.6216	1.639	1.522	1.639	1.512	1.659	118,080	1.5820	2.44%
2008-01-22	0	1.640	1.620	1.640	1.600	1.650	81,400	132,952	1.6333	1.600	1.580	1.600	1.561	1.610	83,435	1.5935	-2.38%
2008-01-21	0	1.680	1.600	1.680	1.520	1.680	162,600	260,410	1.6015	1.639	1.561	1.639	1.483	1.639	166,665	1.5625	-0.59%
2008-01-18	0	1.690	1.610	1.690	1.650	1.700	96,000	160,600	1.6729	1.649	1.571	1.649	1.610	1.659	98,400	1.6321	-0.59%
2008-01-17	0	1.700	1.690	1.700	1.610	1.700	146,400	243,128	1.6607	1.659	1.649	1.659	1.571	1.659	150,060	1.6202	1.19%
2008-01-16	0	1.680	1.650	1.680	1.680	1.680	12,000	20,160	1.6800	1.639	1.610	1.639	1.639	1.639	12,300	1.6390	-1.18%
2008-01-15	0	1.700	1.650	1.700	1.650	1.700	149,600	251,752	1.6828	1.659	1.610	1.659	1.610	1.659	153,340	1.6418	0.00%
2008-01-14	0	1.700	1.690	1.700	1.680	1.700	12,000	20,240	1.6867	1.659	1.649	1.659	1.639	1.659	12,300	1.6455	0.00%
2008-01-11	0	1.700	1.650	1.700	-	-	0	0	-	1.659	1.610	1.659	-	-	0	-	0.00%
2008-01-10	0	1.700	1.690	1.700	1.600	1.700	176,000	285,640	1.6230	1.659	1.649	1.659	1.561	1.659	180,400	1.5834	0.00%
2008-01-09	0	1.700	1.690	1.700	1.510	1.700	348,000	570,800	1.6402	1.659	1.649	1.659	1.473	1.659	356,700	1.6002	0.00%
2008-01-08	0	1.700	1.700	1.780	1.660	1.700	32,200	54,520	1.6932	1.659	1.659	1.737	1.620	1.659	33,005	1.6519	0.00%
2008-01-07	0	1.700	1.650	1.700	1.650	1.700	64,000	107,720	1.6831	1.659	1.610	1.659	1.610	1.659	65,600	1.6421	1.19%
2008-01-04	0	1.680	1.650	1.680	-	-	8,000	13,200	1.6500	1.639	1.610	1.639	-	-	8,200	1.6098	-1.18%
2008-01-03	0	1.700	1.680	1.700	1.700	1.700	4,000	6,800	1.7000	1.659	1.639	1.659	1.659	1.659	4,100	1.6585	0.00%
2008-01-02	0	1.700	1.670	1.700	1.680	1.700	36,000	60,920	1.6922	1.659	1.629	1.659	1.639	1.659	36,900	1.6509	2.41%
2007-12-31	0	1.660	1.690	1.730	1.650	1.720	44,000	74,000	1.6818	1.620	1.649	1.688	1.610	1.678	45,100	1.6408	-4.60%
2007-12-28	0	1.740	1.720	1.740	-	-	0	0	-	1.698	1.678	1.698	-	-	0	-	0.00%
2007-12-27	0	1.740	1.700	1.740	1.700	1.740	9,200	15,728	1.7096	1.698	1.659	1.698	1.659	1.698	9,430	1.6679	0.00%
2007-12-24	0	1.740	1.680	1.740	1.700	1.740	56,600	98,104	1.7333	1.698	1.639	1.698	1.659	1.698	58,015	1.6910	0.00%
2007-12-21	0	1.740	1.720	1.740	1.700	1.740	45,500	78,890	1.7338	1.698	1.678	1.698	1.659	1.698	46,637	1.6916	0.00%
2007-12-20	0	1.740	1.720	1.740	1.670	1.740	56,000	96,280	1.7193	1.698	1.678	1.698	1.629	1.698	57,400	1.6774	0.00%
2007-12-19	0	1.740	1.700	1.740	1.680	1.740	52,400	89,216	1.7026	1.698	1.659	1.698	1.639	1.698	53,710	1.6611	2.35%
2007-12-18	0	1.700	1.650	1.700	1.660	1.700	64,000	107,520	1.6800	1.659	1.610	1.659	1.620	1.659	65,600	1.6390	0.00%
2007-12-17	0	1.700	1.680	1.700	1.700	1.700	12,000	20,400	1.7000	1.659	1.639	1.659	1.659	1.659	12,300	1.6585	0.00%
2007-12-14	0	1.700	1.690	1.700	1.700	1.700	8,000	13,600	1.7000	1.659	1.649	1.659	1.659	1.659	8,200	1.6585	0.00%
2007-12-13	0	1.700	1.700	1.740	1.700	1.700	16,000	27,200	1.7000	1.659	1.659	1.698	1.659	1.659	16,400	1.6585	0.00%
2007-12-12	0	1.700	1.700	1.730	1.650	1.730	40,000	67,440	1.6860	1.659	1.659	1.688	1.610	1.688	41,000	1.6449	0.00%
2007-12-11	0	1.700	1.700	1.710	1.680	1.680	80,000	136,800	1.7100	1.659	1.659	1.668	1.639	1.639	82,000	1.6683	0.00%
2007-12-10	0	1.700	1.700	1.730	1.650	1.730	53,000	90,186	1.7016	1.659	1.659	1.688	1.610	1.688	54,325	1.6601	0.00%
2007-12-07	0	1.700	1.690	1.700	1.640	1.700	158,800	263,560	1.6597	1.659	1.649	1.659	1.600	1.659	162,770	1.6192	0.00%
2007-12-06	0	1.700	1.690	1.700	-	-	3,150	5,198	1.6502	1.659	1.649	1.659	-	-	3,229	1.6099	0.00%
2007-12-05	0	1.700	1.650	1.700	1.650	1.700	36,200	60,762	1.6785	1.659	1.610	1.659	1.610	1.659	37,105	1.6376	0.00%
2007-12-04	0	1.700	1.690	1.700	1.650	1.700	60,000	101,000	1.6833	1.659	1.649	1.659	1.610	1.659	61,500	1.6423	0.00%
2007-12-03	0	1.700	1.670	1.700	1.670	1.720	96,600	163,636	1.6940	1.659	1.629	1.659	1.629	1.678	99,015	1.6526	0.00%
2007-11-30	0	1.700	1.690	1.700	1.640	1.700	226,400	372,940	1.6473	1.659	1.649	1.659	1.600	1.659	232,060	1.6071	3.03%
2007-11-29	0	1.650	1.640	1.650	1.650	1.660	104,200	172,122	1.6518	1.610	1.600	1.610	1.610	1.620	106,805	1.6116	0.00%
2007-11-28	0	1.650	1.640	1.650	1.620	1.650	156,000	255,880	1.6403	1.610	1.600	1.610	1.580	1.610	159,900	1.6003	0.00%
2007-11-27	0	1.650	1.650	1.660	1.620	1.650	136,800	224,544	1.6414	1.610	1.610	1.620	1.580	1.610	140,220	1.6014	-0.60%
2007-11-26	0	1.660	1.660	1.670	1.650	1.670	68,000	113,480	1.6688	1.620	1.620	1.629	1.610	1.629	69,700	1.6281	-1.19%
2007-11-23	0	1.680	1.650	1.680	1.660	1.690	22,500	37,640	1.6729	1.639	1.610	1.639	1.620	1.649	23,062	1.6321	-1.18%
2007-11-22	0	1.700	1.660	1.700	1.650	1.700	164,800	274,000	1.6626	1.659	1.620	1.659	1.610	1.659	168,920	1.6221	0.00%
2007-11-21	0	1.700	1.650	1.700	1.650	1.730	328,300	554,442	1.6888	1.659	1.610	1.659	1.610	1.688	336,507	1.6476	-1.16%
2007-11-20	0	1.720	1.710	1.720	1.720	1.740	152,400	263,020	1.7259	1.678	1.668	1.678	1.678	1.698	156,210	1.6838	-0.58%
2007-11-19	0	1.730	1.720	1.730	1.740	1.740	36,000	62,640	1.7400	1.688	1.678	1.688	1.698	1.698	36,900	1.6976	-0.57%
2007-11-16	0	1.740	1.720	1.740	1.710	1.740	32,000	55,320	1.7288	1.698	1.678	1.698	1.668	1.698	32,800	1.6866	0.00%
2007-11-15	0	1.740	1.710	1.750	1.710	1.770	320,600	555,002	1.7311	1.698	1.668	1.707	1.668	1.727	328,615	1.6889	-1.69%
2007-11-14	0	1.770	1.760	1.770	1.770	1.780	144,000	255,080	1.7714	1.727	1.717	1.727	1.727	1.737	147,600	1.7282	3.51%
2007-11-13	0	1.710	1.710	1.770	1.710	1.790	96,000	170,080	1.7717	1.668	1.668	1.727	1.668	1.746	98,400	1.7285	-4.47%
2007-11-12	0	1.790	1.700	1.800	1.700	1.790	188,000	331,640	1.7640	1.746	1.659	1.756	1.659	1.746	192,700	1.7210	-0.56%
2007-11-09	0	1.800	1.750	1.800	1.800	1.800	44,200	79,542	1.7996	1.756	1.707	1.756	1.756	1.756	45,305	1.7557	0.00%
2007-11-08	0	1.800	1.750	1.800	1.800	1.800	21,000	37,710	1.7957	1.756	1.707	1.756	1.756	1.756	21,525	1.7519	0.00%
2007-11-07	0	1.800	1.800	1.820	1.790	1.800	280,000	501,520	1.7911	1.756	1.756	1.776	1.746	1.756	287,000	1.7475	0.00%
2007-11-06	0	1.800	1.800	1.810	1.800	1.820	124,000	223,440	1.8019	1.756	1.756	1.766	1.756	1.776	127,100	1.7580	-1.10%
2007-11-05	0	1.820	1.810	1.820	1.800	1.830	169,000	306,750	1.8151	1.776	1.766	1.776	1.756	1.785	173,225	1.7708	0.00%
2007-11-02	0	1.820	1.810	1.820	1.820	1.820	44,000	80,080	1.8200	1.776	1.766	1.776	1.776	1.776	45,100	1.7756	0.00%
2007-11-01	0	1.820	1.810	2.010	1.820	1.820	4,200	7,632	1.8171	1.776	1.766	1.961	1.776	1.776	4,305	1.7728	1.11%
2007-10-31	0	1.800	1.800	1.810	1.780	1.810	204,000	365,640	1.7924	1.756	1.756	1.766	1.737	1.766	209,100	1.7486	-0.55%
2007-10-30	0	1.810	1.800	1.810	1.770	1.810	382,600	683,602	1.7867	1.766	1.756	1.766	1.727	1.766	392,165	1.7431	1.69%
2007-10-29	0	1.780	1.770	1.780	1.780	1.810	140,000	250,760	1.7911	1.737	1.727	1.737	1.737	1.766	143,500	1.7475	-1.66%
2007-10-26	0	1.810	1.800	1.810	1.810	1.850	100,000	183,280	1.8328	1.766	1.756	1.766	1.766	1.805	102,500	1.7881	-2.16%
2007-10-25	0	1.850	1.850	1.860	1.850	1.850	232,000	429,200	1.8500	1.805	1.805	1.815	1.805	1.805	237,800	1.8049	0.54%
2007-10-24	0	1.840	1.830	1.860	1.840	1.880	189,000	352,010	1.8625	1.795	1.785	1.815	1.795	1.834	193,725	1.8171	-2.13%
2007-10-23	0	1.880	1.870	1.880	1.880	1.880	108,000	203,040	1.8800	1.834	1.824	1.834	1.834	1.834	110,700	1.8341	0.00%
2007-10-22	0	1.880	1.850	1.890	1.840	1.890	88,000	164,680	1.8714	1.834	1.805	1.844	1.795	1.844	90,200	1.8257	-1.05%
2007-10-18	0	1.900	1.880	1.900	1.850	1.930	276,200	519,094	1.8794	1.854	1.834	1.854	1.805	1.883	283,105	1.8336	-2.56%
2007-10-17	0	1.950	1.930	1.970	1.950	1.970	32,200	63,222	1.9634	1.902	1.883	1.922	1.902	1.922	33,005	1.9155	-1.02%
2007-10-16	0	1.970	1.930	1.970	1.940	1.970	124,000	242,320	1.9542	1.922	1.883	1.922	1.893	1.922	127,100	1.9065	1.03%
2007-10-15	0	1.950	1.950	1.970	1.950	2.010	76,000	150,960	1.9863	1.902	1.902	1.922	1.902	1.961	77,900	1.9379	-2.50%
2007-10-12	0	2.000	2.000	2.050	2.000	2.050	119,600	242,420	2.0269	1.951	1.951	2.000	1.951	2.000	122,590	1.9775	0.00%
2007-10-11	0	2.000	2.000	2.100	2.000	2.100	52,200	106,956	2.0490	1.951	1.951	2.049	1.951	2.049	53,505	1.9990	-4.76%
2007-10-10	0	2.100	2.060	2.200	-	-	0	0	-	2.049	2.010	2.146	-	-	0	-	0.00%
2007-10-09	0	2.100	2.050	2.100	2.050	2.100	19,214	39,749	2.0688	2.049	2.000	2.049	2.000	2.049	19,694	2.0183	2.44%
2007-10-08	0	2.050	2.030	-	-	-	0	0	-	2.000	1.980	-	-	-	0	-	0.00%
2007-10-05	0	2.050	2.020	2.100	2.050	2.080	120,000	246,360	2.0530	2.000	1.971	2.049	2.000	2.029	123,000	2.0029	0.00%
2007-10-04	0	2.050	2.010	2.100	2.000	2.280	161,400	340,530	2.1099	2.000	1.961	2.049	1.951	2.224	165,435	2.0584	-10.09%
2007-10-03	0	2.280	2.280	2.300	2.280	2.400	131,600	301,680	2.2924	2.224	2.224	2.244	2.224	2.341	134,890	2.2365	1.33%
2007-10-02	0	2.250	2.200	2.250	2.200	2.250	100,600	225,282	2.2394	2.195	2.146	2.195	2.146	2.195	103,115	2.1848	0.45%
2007-09-28	0	2.240	2.200	2.240	2.200	2.250	76,400	168,880	2.2105	2.185	2.146	2.185	2.146	2.195	78,310	2.1566	12.00%
2007-09-27	0	2.000	2.000	2.050	2.000	2.050	205,800	416,252	2.0226	1.951	1.951	2.000	1.951	2.000	210,945	1.9733	1.52%
2007-09-25	0	1.970	1.970	2.000	1.970	2.030	263,000	523,420	1.9902	1.922	1.922	1.951	1.922	1.980	269,575	1.9416	-0.51%
2007-09-24	0	1.980	1.980	1.990	1.980	2.020	216,000	431,440	1.9974	1.932	1.932	1.941	1.932	1.971	221,400	1.9487	-1.00%
2007-09-21	0	2.000	1.960	2.000	1.880	2.000	248,600	484,968	1.9508	1.951	1.912	1.951	1.834	1.951	254,815	1.9032	10.50%
2007-09-20	0	1.810	1.810	1.860	1.810	1.860	110,400	203,628	1.8445	1.766	1.766	1.815	1.766	1.815	113,160	1.7995	-2.69%
2007-09-19	0	1.860	1.860	1.870	1.860	1.870	34,200	63,840	1.8667	1.815	1.815	1.824	1.815	1.824	35,055	1.8211	0.00%
2007-09-18	0	1.860	1.860	1.920	1.840	1.920	68,400	128,448	1.8779	1.815	1.815	1.873	1.795	1.873	70,110	1.8321	-3.12%
2007-09-17	0	1.920	1.880	1.920	1.850	1.920	53,200	101,464	1.9072	1.873	1.834	1.873	1.805	1.873	54,530	1.8607	1.05%
2007-09-14	0	1.900	1.850	1.950	1.900	1.960	80,000	154,560	1.9320	1.854	1.805	1.902	1.854	1.912	82,000	1.8849	1.06%
2007-09-13	0	1.880	1.800	1.880	1.800	1.880	98,800	179,500	1.8168	1.834	1.756	1.834	1.756	1.834	101,270	1.7725	4.44%
2007-09-12	0	1.800	1.800	1.900	1.800	1.800	4,000	7,200	1.8000	1.756	1.756	1.854	1.756	1.756	4,100	1.7561	0.00%
2007-09-11	0	1.800	1.800	1.900	1.800	1.800	50,200	90,294	1.7987	1.756	1.756	1.854	1.756	1.756	51,455	1.7548	2.86%
2007-09-10	0	1.750	1.750	1.820	1.750	1.910	453,900	826,492	1.8209	1.707	1.707	1.776	1.707	1.863	465,247	1.7765	-8.38%
2007-09-07	0	1.910	1.910	1.940	1.900	1.960	84,400	162,788	1.9288	1.863	1.863	1.893	1.854	1.912	86,510	1.8817	-4.50%
2007-09-06	0	2.000	1.960	2.000	-	-	0	0	-	1.951	1.912	1.951	-	-	0	-	0.00%
2007-09-05	0	2.000	1.950	2.000	2.000	2.000	4,600	9,140	1.9870	1.951	1.902	1.951	1.951	1.951	4,715	1.9385	-4.76%
2007-09-04	0	2.100	1.970	2.100	2.000	2.180	122,800	254,472	2.0722	2.049	1.922	2.049	1.951	2.127	125,870	2.0217	8.81%
2007-09-03	0	1.930	1.920	1.940	1.920	1.930	28,800	55,424	1.9244	1.883	1.873	1.893	1.873	1.883	29,520	1.8775	0.52%
2007-08-31	0	1.920	1.920	1.950	1.920	2.000	32,000	62,000	1.9375	1.873	1.873	1.902	1.873	1.951	32,800	1.8902	-0.52%
2007-08-30	0	1.930	1.930	2.000	1.930	2.000	120,000	235,440	1.9620	1.883	1.883	1.951	1.883	1.951	123,000	1.9141	-3.02%
2007-08-29	0	1.990	1.990	2.000	1.910	2.000	32,600	63,384	1.9443	1.941	1.941	1.951	1.863	1.951	33,415	1.8969	-0.50%
2007-08-28	0	2.000	2.000	2.100	1.880	2.020	76,800	148,600	1.9349	1.951	1.951	2.049	1.834	1.971	78,720	1.8877	-4.76%
2007-08-27	0	2.100	2.020	2.100	2.100	2.240	61,000	134,440	2.2039	2.049	1.971	2.049	2.049	2.185	62,525	2.1502	-2.33%
2007-08-24	0	2.150	2.010	2.150	2.000	2.150	136,000	282,760	2.0791	2.098	1.961	2.098	1.951	2.098	139,400	2.0284	7.50%
2007-08-23	0	2.000	1.980	2.000	2.000	2.000	24,800	49,560	1.9984	1.951	1.932	1.951	1.951	1.951	25,420	1.9496	-1.96%
2007-08-22	0	2.040	2.000	2.050	2.000	2.040	24,000	48,160	2.0067	1.990	1.951	2.000	1.951	1.990	24,600	1.9577	3.03%
2007-08-21	0	1.980	1.980	2.020	-	-	9,000	17,790	1.9767	1.932	1.932	1.971	-	-	9,225	1.9285	0.00%
2007-08-20	0	1.980	1.970	2.100	1.950	1.980	45,200	88,596	1.9601	1.932	1.922	2.049	1.902	1.932	46,330	1.9123	0.00%
2007-08-17	0	1.980	1.950	2.040	1.890	2.040	76,400	148,048	1.9378	1.932	1.902	1.990	1.844	1.990	78,310	1.8905	-3.41%
2007-08-16	0	2.050	2.040	2.150	1.960	2.050	215,000	431,976	2.0092	2.000	1.990	2.098	1.912	2.000	220,375	1.9602	-4.21%
2007-08-15	0	2.140	2.000	2.140	2.000	2.140	116,000	232,560	2.0048	2.088	1.951	2.088	1.951	2.088	118,900	1.9559	-0.93%
2007-08-14	0	2.160	2.160	2.180	2.000	2.180	169,800	349,712	2.0596	2.107	2.107	2.127	1.951	2.127	174,045	2.0093	0.00%
2007-08-13	0	2.160	2.000	2.160	2.180	2.180	4,000	8,720	2.1800	2.107	1.951	2.107	2.127	2.127	4,100	2.1268	6.93%
2007-08-10	0	2.020	2.020	2.080	2.020	2.100	120,000	247,920	2.0660	1.971	1.971	2.029	1.971	2.049	123,000	2.0156	-2.88%
2007-08-09	0	2.080	2.080	2.200	2.080	2.100	28,000	58,480	2.0886	2.029	2.029	2.146	2.029	2.049	28,700	2.0376	-0.48%
2007-08-08	0	2.090	2.040	2.090	2.040	2.130	88,000	183,760	2.0882	2.039	1.990	2.039	1.990	2.078	90,200	2.0373	-1.88%
2007-08-07	0	2.130	2.130	2.200	2.130	2.130	36,200	77,320	2.1359	2.078	2.078	2.146	2.078	2.078	37,105	2.0838	0.47%
2007-08-06	0	2.120	2.120	2.190	2.110	2.120	20,000	42,360	2.1180	2.068	2.068	2.137	2.059	2.068	20,500	2.0663	0.00%
2007-08-03	0	2.120	2.120	2.150	2.100	2.200	60,600	131,200	2.1650	2.068	2.068	2.098	2.049	2.146	62,115	2.1122	-2.75%
2007-08-02	0	2.180	2.100	2.200	2.180	2.200	72,200	156,854	2.1725	2.127	2.049	2.146	2.127	2.146	74,005	2.1195	0.00%
2007-08-01	0	2.180	2.120	2.200	2.150	2.200	158,800	345,978	2.1787	2.127	2.068	2.146	2.098	2.146	162,770	2.1256	-0.46%
2007-07-31	0	2.190	2.190	2.200	2.180	2.200	125,900	276,310	2.1947	2.137	2.137	2.146	2.127	2.146	129,047	2.1411	0.00%
2007-07-30	0	2.190	2.170	2.190	2.200	2.200	120,800	265,280	2.1960	2.137	2.117	2.137	2.146	2.146	123,820	2.1425	-0.45%
2007-07-27	0	2.200	2.200	2.250	2.200	2.200	189,400	416,556	2.1993	2.146	2.146	2.195	2.146	2.146	194,135	2.1457	2.33%
2007-07-26	0	2.150	2.100	2.150	2.120	2.150	264,000	561,840	2.1282	2.098	2.049	2.098	2.068	2.098	270,600	2.0763	-1.83%
2007-07-25	0	2.190	2.160	2.190	2.160	2.200	153,200	336,600	2.1971	2.137	2.107	2.137	2.107	2.146	157,030	2.1435	-0.45%
2007-07-24	0	2.200	2.200	2.230	2.200	2.220	176,000	387,680	2.2027	2.146	2.146	2.176	2.146	2.166	180,400	2.1490	-0.90%
2007-07-23	0	2.220	2.220	2.260	2.200	2.250	120,000	265,640	2.2137	2.166	2.166	2.205	2.146	2.195	123,000	2.1597	0.91%
2007-07-20	0	2.200	2.200	2.290	2.200	2.300	88,800	197,456	2.2236	2.146	2.146	2.234	2.146	2.244	91,020	2.1694	-0.45%
2007-07-19	0	2.210	2.210	2.290	2.200	2.210	82,100	180,555	2.1992	2.156	2.156	2.234	2.146	2.156	84,152	2.1456	0.45%
2007-07-18	0	2.200	2.200	2.280	2.200	2.210	68,000	149,720	2.2018	2.146	2.146	2.224	2.146	2.156	69,700	2.1481	-0.45%
2007-07-17	0	2.210	2.210	2.290	2.180	2.300	222,000	489,060	2.2030	2.156	2.156	2.234	2.127	2.244	227,550	2.1492	0.91%
2007-07-16	0	2.190	2.100	2.190	2.100	2.290	368,000	790,520	2.1482	2.137	2.049	2.137	2.049	2.234	377,200	2.0958	-4.78%
2007-07-13	0	2.300	2.220	2.300	2.210	2.320	122,000	276,070	2.2629	2.244	2.166	2.244	2.156	2.263	125,050	2.2077	1.32%
2007-07-12	0	2.270	2.250	2.300	2.270	2.350	100,400	230,920	2.3000	2.215	2.195	2.244	2.215	2.293	102,910	2.2439	-3.40%
2007-07-11	0	2.350	2.280	2.350	2.250	2.450	1,182,800	2,738,068	2.3149	2.293	2.224	2.293	2.195	2.390	1,212,370	2.2584	4.44%
2007-07-10	0	2.250	2.230	2.250	2.220	2.250	428,000	955,730	2.2330	2.195	2.176	2.195	2.166	2.195	438,700	2.1786	1.35%
2007-07-09	0	2.220	2.220	2.240	2.220	2.240	291,000	648,190	2.2275	2.166	2.166	2.185	2.166	2.185	298,275	2.1731	-0.89%
2007-07-06	0	2.240	2.210	2.240	2.200	2.240	549,368	1,217,749	2.2166	2.185	2.156	2.185	2.146	2.185	563,102	2.1626	0.45%
2007-07-05	0	2.230	2.230	2.240	2.230	2.240	137,400	306,452	2.2304	2.176	2.176	2.185	2.176	2.185	140,835	2.1760	0.00%
2007-07-04	0	2.230	2.230	2.240	2.230	2.240	92,400	206,508	2.2349	2.176	2.176	2.185	2.176	2.185	94,710	2.1804	-0.45%
2007-07-03	0	2.240	2.230	2.240	2.230	2.260	162,600	364,664	2.2427	2.185	2.176	2.185	2.176	2.205	166,665	2.1880	0.45%
2007-06-29	0	2.230	2.230	2.240	2.230	2.260	264,400	593,580	2.2450	2.176	2.176	2.185	2.176	2.205	271,010	2.1903	-0.89%
2007-06-28	0	2.250	2.250	2.260	2.250	2.260	73,600	165,524	2.2490	2.195	2.195	2.205	2.195	2.205	75,440	2.1941	-1.32%
2007-06-27	0	2.280	2.270	2.290	2.260	2.290	121,400	276,200	2.2751	2.224	2.215	2.234	2.205	2.234	124,435	2.2196	1.33%
2007-06-26	0	2.250	2.250	2.270	2.250	2.270	84,000	189,720	2.2586	2.195	2.195	2.215	2.195	2.215	86,100	2.2035	0.00%
2007-06-25	0	2.250	2.250	2.270	2.250	2.280	136,000	306,960	2.2571	2.195	2.195	2.215	2.195	2.224	139,400	2.2020	-1.32%
2007-06-22	0	2.280	2.280	2.300	2.240	2.290	124,000	280,040	2.2584	2.224	2.224	2.244	2.185	2.234	127,100	2.2033	1.79%
2007-06-21	0	2.240	2.230	2.240	2.230	2.250	210,000	471,120	2.2434	2.185	2.176	2.185	2.176	2.195	215,250	2.1887	0.00%
2007-06-20	0	2.240	2.240	2.300	2.240	2.300	144,000	324,720	2.2550	2.185	2.185	2.244	2.185	2.244	147,600	2.2000	-0.88%
2007-06-18	0	2.260	2.250	2.260	2.230	2.260	112,000	251,680	2.2471	2.205	2.195	2.205	2.176	2.205	114,800	2.1923	1.35%
2007-06-15	0	2.230	2.230	2.240	2.230	2.250	56,000	125,320	2.2379	2.176	2.176	2.185	2.176	2.195	57,400	2.1833	-0.89%
2007-06-14	0	2.250	2.240	2.250	2.250	2.250	28,000	62,840	2.2443	2.195	2.185	2.195	2.195	2.195	28,700	2.1895	1.35%
2007-06-13	0	2.220	2.220	2.230	2.220	2.230	98,000	217,500	2.2194	2.166	2.166	2.176	2.166	2.176	100,450	2.1653	-0.45%
2007-06-12	0	2.230	2.230	2.250	2.200	2.230	332,000	740,000	2.2289	2.176	2.176	2.195	2.146	2.176	340,300	2.1746	-0.89%
2007-06-11	0	2.250	2.220	2.250	2.220	2.260	148,000	333,000	2.2500	2.195	2.166	2.195	2.166	2.205	151,700	2.1951	0.90%
2007-06-08	0	2.230	2.220	2.250	2.230	2.250	328,000	732,000	2.2317	2.176	2.166	2.195	2.176	2.195	336,200	2.1773	-0.89%
2007-06-07	0	2.250	2.250	2.270	2.210	2.250	52,000	116,560	2.2415	2.195	2.195	2.215	2.156	2.195	53,300	2.1869	5.47%
2007-06-06	0	2.240	2.240	2.250	2.230	2.250	156,000	349,520	2.2405	2.081	2.081	2.091	2.072	2.091	167,895	2.0818	0.00%
2007-06-05	0	2.240	2.210	2.250	2.200	2.240	116,000	255,880	2.2059	2.081	2.053	2.091	2.044	2.081	124,845	2.0496	1.36%
2007-06-04	0	2.210	2.200	2.210	2.200	2.210	211,000	464,720	2.2025	2.053	2.044	2.053	2.044	2.053	227,089	2.0464	0.00%
2007-06-01	0	2.210	2.170	2.210	2.190	2.350	80,000	179,080	2.2385	2.053	2.016	2.053	2.035	2.184	86,100	2.0799	2.79%
2007-05-31	0	2.150	2.150	2.190	2.150	2.250	160,000	349,720	2.1858	1.998	1.998	2.035	1.998	2.091	172,200	2.0309	-3.15%
2007-05-30	0	2.220	2.220	2.240	2.200	2.300	143,000	317,860	2.2228	2.063	2.063	2.081	2.044	2.137	153,904	2.0653	-1.33%
2007-05-29	0	2.250	2.250	2.280	2.250	2.300	108,000	247,160	2.2885	2.091	2.091	2.118	2.091	2.137	116,235	2.1264	-0.88%
2007-05-28	0	2.270	2.270	2.300	2.240	2.300	212,000	483,880	2.2825	2.109	2.109	2.137	2.081	2.137	228,165	2.1207	8.10%
2007-05-25	0	2.100	2.050	2.100	2.020	2.100	455,000	925,120	2.0332	1.951	1.905	1.951	1.877	1.951	489,694	1.8892	3.45%
2007-05-23	0	2.030	2.000	2.030	2.000	2.030	204,000	411,520	2.0173	1.886	1.858	1.886	1.858	1.886	219,555	1.8743	1.50%
2007-05-22	0	2.000	1.990	2.020	1.980	2.020	548,000	1,096,520	2.0009	1.858	1.849	1.877	1.840	1.877	589,785	1.8592	0.00%
2007-05-21	0	2.000	1.990	2.000	1.970	2.060	724,000	1,450,520	2.0035	1.858	1.849	1.858	1.830	1.914	779,205	1.8615	-4.76%
2007-05-18	0	2.100	2.100	2.200	2.100	2.250	332,000	731,920	2.2046	1.951	1.951	2.044	1.951	2.091	357,315	2.0484	-6.25%
2007-05-17	1	-	-	-	-	-	0	0	-	2.081	-	-	-	-	0	-	0.00%
2007-05-16	1	-	-	-	-	-	0	0	-	2.081	-	-	-	-	0	-	0.00%
2007-05-15	1	-	-	-	-	-	0	0	-	2.081	-	-	-	-	0	-	0.00%
2007-05-14	1	-	-	-	-	-	0	0	-	2.081	-	-	-	-	0	-	0.00%
2007-05-11	1	-	-	-	-	-	0	0	-	2.081	-	-	-	-	0	-	0.00%
2007-05-10	1	-	-	-	-	-	0	0	-	2.081	-	-	-	-	0	-	0.00%
2007-05-09	1	-	-	-	-	-	0	0	-	2.081	-	-	-	-	0	-	0.00%
2007-05-08	1	-	-	-	-	-	0	0	-	2.081	-	-	-	-	0	-	0.00%
2007-05-07	1	-	-	-	-	-	0	0	-	2.081	-	-	-	-	0	-	0.00%
2007-05-04	1	-	-	-	-	-	0	0	-	2.081	-	-	-	-	0	-	0.00%
2007-05-03	1	-	-	-	-	-	0	0	-	2.081	-	-	-	-	0	-	0.00%
2007-05-02	1	-	-	-	-	-	0	0	-	2.081	-	-	-	-	0	-	0.00%
2007-04-30	1	-	-	-	-	-	0	0	-	2.081	-	-	-	-	0	-	0.00%
2007-04-27	0	2.240	2.240	2.270	2.240	2.280	88,000	199,840	2.2709	2.081	2.081	2.109	2.081	2.118	94,710	2.1100	-2.61%
2007-04-26	0	2.300	2.250	2.300	2.260	2.300	100,000	227,480	2.2748	2.137	2.091	2.137	2.100	2.137	107,625	2.1136	0.88%
2007-04-25	0	2.280	2.280	2.300	2.270	2.300	132,000	300,480	2.2764	2.118	2.118	2.137	2.109	2.137	142,065	2.1151	-1.30%
2007-04-24	0	2.310	2.290	2.310	2.300	2.350	100,000	231,360	2.3136	2.146	2.128	2.146	2.137	2.184	107,625	2.1497	-2.94%
2007-04-23	0	2.380	2.350	2.410	2.380	2.410	112,000	267,960	2.3925	2.211	2.184	2.239	2.211	2.239	120,540	2.2230	-0.42%
2007-04-20	0	2.390	2.390	2.420	2.390	2.420	72,000	173,080	2.4039	2.221	2.221	2.249	2.221	2.249	77,490	2.2336	0.42%
2007-04-19	0	2.380	2.300	2.420	2.380	2.470	212,000	516,560	2.4366	2.211	2.137	2.249	2.211	2.295	228,165	2.2640	-2.86%
2007-04-18	0	2.450	2.450	2.460	2.450	2.510	160,000	399,680	2.4980	2.276	2.276	2.286	2.276	2.332	172,200	2.3210	-2.00%
2007-04-17	0	2.500	2.480	2.500	2.400	2.550	335,400	842,080	2.5107	2.323	2.304	2.323	2.230	2.369	360,974	2.3328	1.21%
2007-04-16	0	2.470	2.470	2.550	2.460	2.550	88,000	218,960	2.4882	2.295	2.295	2.369	2.286	2.369	94,710	2.3119	0.41%
2007-04-13	0	2.460	2.410	2.460	2.440	2.490	188,000	462,440	2.4598	2.286	2.239	2.286	2.267	2.314	202,335	2.2855	0.41%
2007-04-12	0	2.450	2.440	2.490	2.430	2.450	44,000	107,200	2.4364	2.276	2.267	2.314	2.258	2.276	47,355	2.2638	1.24%
2007-04-11	0	2.420	2.400	2.420	2.400	2.600	128,000	327,080	2.5553	2.249	2.230	2.249	2.230	2.416	137,760	2.3743	-6.92%
2007-04-10	0	2.600	2.570	2.600	2.380	2.600	132,000	324,960	2.4618	2.416	2.388	2.416	2.211	2.416	142,065	2.2874	-1.14%
2007-04-04	0	2.630	2.520	2.690	2.500	2.690	120,000	314,400	2.6200	2.444	2.341	2.499	2.323	2.499	129,150	2.4344	5.20%
2007-04-03	0	2.500	2.430	2.550	2.500	2.580	20,000	50,080	2.5040	2.323	2.258	2.369	2.323	2.397	21,525	2.3266	0.00%
2007-04-02	0	2.500	2.470	2.540	2.500	2.800	156,000	408,720	2.6200	2.323	2.295	2.360	2.323	2.602	167,895	2.4344	-10.71%
2007-03-30	0	2.800	2.670	2.800	2.800	2.990	122,000	351,800	2.8836	2.602	2.481	2.602	2.602	2.778	131,303	2.6793	-6.04%
2007-03-29	0	2.980	2.800	2.980	2.690	3.190	432,000	1,297,800	3.0042	2.769	2.602	2.769	2.499	2.964	464,940	2.7913	19.68%
2007-03-28	0	2.490	2.400	2.490	2.380	2.500	96,000	232,880	2.4258	2.314	2.230	2.314	2.211	2.323	103,320	2.2540	4.62%
2007-03-27	1	-	-	-	-	-	0	0	-	2.211	-	-	-	-	0	-	0.00%
2007-03-26	1	-	-	-	-	-	0	0	-	2.211	-	-	-	-	0	-	0.00%
2007-03-23	1	-	-	-	-	-	0	0	-	2.211	-	-	-	-	0	-	0.00%
2007-03-22	1	-	-	-	-	-	0	0	-	2.211	-	-	-	-	0	-	0.00%
2007-03-21	1	-	-	-	-	-	0	0	-	2.211	-	-	-	-	0	-	0.00%
2007-03-20	1	-	-	-	-	-	0	0	-	2.211	-	-	-	-	0	-	0.00%
2007-03-19	1	-	-	-	-	-	0	0	-	2.211	-	-	-	-	0	-	0.00%
2007-03-16	1	-	-	-	-	-	0	0	-	2.211	-	-	-	-	0	-	0.00%
2007-03-15	1	-	-	-	-	-	0	0	-	2.211	-	-	-	-	0	-	0.00%
2007-03-14	1	-	-	-	-	-	0	0	-	2.211	-	-	-	-	0	-	0.00%
2007-03-13	1	-	-	-	-	-	0	0	-	2.211	-	-	-	-	0	-	0.00%
2007-03-12	1	-	-	-	-	-	0	0	-	2.211	-	-	-	-	0	-	0.00%
2007-03-09	1	-	-	-	-	-	0	0	-	2.211	-	-	-	-	0	-	0.00%
2007-03-08	1	-	-	-	-	-	0	0	-	2.211	-	-	-	-	0	-	0.00%
2007-03-07	1	-	-	-	-	-	0	0	-	2.211	-	-	-	-	0	-	0.00%
2007-03-06	1	-	-	-	-	-	0	0	-	2.211	-	-	-	-	0	-	0.00%
2007-03-05	1	-	-	-	-	-	0	0	-	2.211	-	-	-	-	0	-	0.00%
2007-03-02	1	-	-	-	-	-	0	0	-	2.211	-	-	-	-	0	-	0.00%
2007-03-01	1	-	-	-	-	-	0	0	-	2.211	-	-	-	-	0	-	0.00%
2007-02-28	1	-	-	-	-	-	0	0	-	2.211	-	-	-	-	0	-	0.00%
2007-02-27	1	-	-	-	-	-	0	0	-	2.211	-	-	-	-	0	-	0.00%
2007-02-26	1	-	-	-	-	-	0	0	-	2.211	-	-	-	-	0	-	0.00%
2007-02-23	1	-	-	-	-	-	0	0	-	2.211	-	-	-	-	0	-	0.00%
2007-02-22	1	-	-	-	-	-	0	0	-	2.211	-	-	-	-	0	-	0.00%
2007-02-21	1	-	-	-	-	-	0	0	-	2.211	-	-	-	-	0	-	0.00%
2007-02-16	1	-	-	-	-	-	0	0	-	2.211	-	-	-	-	0	-	0.00%
2007-02-15	1	-	-	-	-	-	0	0	-	2.211	-	-	-	-	0	-	0.00%
2007-02-14	1	-	-	-	-	-	0	0	-	2.211	-	-	-	-	0	-	0.00%
2007-02-13	1	-	-	-	-	-	0	0	-	2.211	-	-	-	-	0	-	0.00%
2007-02-12	1	-	-	-	-	-	0	0	-	2.211	-	-	-	-	0	-	0.00%
2007-02-09	0	2.380	2.380	2.400	2.380	2.400	144,000	343,520	2.3856	2.211	2.211	2.230	2.211	2.230	154,980	2.2165	-0.83%
2007-02-08	0	2.400	2.400	2.420	2.400	2.400	354,000	849,440	2.3995	2.230	2.230	2.249	2.230	2.230	380,993	2.2295	0.42%
2007-02-07	0	2.390	2.390	2.400	2.390	2.420	381,000	916,320	2.4050	2.221	2.221	2.230	2.221	2.249	410,051	2.2346	0.00%
2007-02-06	0	2.390	2.390	2.400	2.240	2.390	914,000	2,115,280	2.3143	2.221	2.221	2.230	2.081	2.221	983,693	2.1503	6.22%
2007-02-05	0	2.250	2.220	2.250	2.100	2.260	422,000	934,480	2.2144	2.091	2.063	2.091	1.951	2.100	454,178	2.0575	7.14%
2007-02-02	0	2.100	2.070	2.210	2.050	2.150	280,000	585,440	2.0909	1.951	1.923	2.053	1.905	1.998	301,350	1.9427	2.44%
2007-02-01	0	2.050	2.050	2.080	2.050	2.080	52,000	107,680	2.0708	1.905	1.905	1.933	1.905	1.933	55,965	1.9241	0.00%
2007-01-31	0	2.050	2.050	2.110	2.050	2.060	30,000	61,460	2.0487	1.905	1.905	1.961	1.905	1.914	32,288	1.9035	0.49%
2007-01-30	0	2.040	2.030	2.040	2.040	2.040	52,000	106,080	2.0400	1.895	1.886	1.895	1.895	1.895	55,965	1.8955	0.49%
2007-01-29	0	2.030	2.030	2.040	2.030	2.040	60,000	122,120	2.0353	1.886	1.886	1.895	1.886	1.895	64,575	1.8911	0.00%
2007-01-26	0	2.030	2.030	2.040	2.030	2.050	160,000	326,360	2.0398	1.886	1.886	1.895	1.886	1.905	172,200	1.8952	-1.93%
2007-01-25	0	2.070	2.050	2.070	2.050	2.080	28,000	57,840	2.0657	1.923	1.905	1.923	1.905	1.933	30,135	1.9194	0.49%
2007-01-24	0	2.060	2.060	2.070	2.050	2.070	56,000	115,240	2.0579	1.914	1.914	1.923	1.905	1.923	60,270	1.9121	0.98%
2007-01-23	0	2.040	2.040	2.060	2.040	2.070	136,000	279,160	2.0526	1.895	1.895	1.914	1.895	1.923	146,370	1.9072	-1.45%
2007-01-22	0	2.070	2.070	2.080	2.060	2.090	124,000	258,200	2.0823	1.923	1.923	1.933	1.914	1.942	133,455	1.9347	-0.48%
2007-01-19	0	2.080	2.060	2.090	2.080	2.080	8,000	16,680	2.0850	1.933	1.914	1.942	1.933	1.933	8,610	1.9373	0.00%
2007-01-18	0	2.080	2.060	2.090	2.060	2.080	44,000	91,280	2.0745	1.933	1.914	1.942	1.914	1.933	47,355	1.9276	0.00%
2007-01-17	0	2.080	2.060	2.080	2.080	2.090	22,000	45,940	2.0882	1.933	1.914	1.933	1.933	1.942	23,678	1.9402	-0.48%
2007-01-16	0	2.090	2.060	2.090	2.090	2.100	40,000	83,440	2.0860	1.942	1.914	1.942	1.942	1.951	43,050	1.9382	0.00%
2007-01-15	0	2.090	2.050	2.090	2.050	2.090	56,000	116,160	2.0743	1.942	1.905	1.942	1.905	1.942	60,270	1.9273	-0.48%
2007-01-12	0	2.100	2.050	2.100	2.050	2.100	40,000	82,600	2.0650	1.951	1.905	1.951	1.905	1.951	43,050	1.9187	3.45%
2007-01-11	0	2.030	2.010	2.030	2.030	2.050	124,000	252,120	2.0332	1.886	1.868	1.886	1.886	1.905	133,455	1.8892	0.00%
2007-01-10	0	2.030	2.030	2.080	2.030	2.080	140,000	288,480	2.0606	1.886	1.886	1.933	1.886	1.933	150,675	1.9146	-2.40%
2007-01-09	0	2.080	2.070	2.100	2.080	2.080	24,000	49,920	2.0800	1.933	1.923	1.951	1.933	1.933	25,830	1.9326	0.97%
2007-01-08	0	2.060	2.060	2.150	-	-	0	0	-	1.914	1.914	1.998	-	-	0	-	0.49%
2007-01-05	0	2.050	2.050	2.090	2.040	2.100	64,000	132,160	2.0650	1.905	1.905	1.942	1.895	1.951	68,880	1.9187	-2.38%
2007-01-04	0	2.100	2.050	2.100	2.100	2.150	56,000	118,800	2.1214	1.951	1.905	1.951	1.951	1.998	60,270	1.9711	3.45%
2007-01-03	0	2.030	2.030	2.050	2.030	2.050	44,000	89,600	2.0364	1.886	1.886	1.905	1.886	1.905	47,355	1.8921	-0.98%
2007-01-02	0	2.050	2.050	2.100	2.050	2.200	48,000	100,600	2.0958	1.905	1.905	1.951	1.905	2.044	51,660	1.9473	-6.82%
2006-12-29	0	2.200	2.040	2.200	2.040	2.200	34,000	70,120	2.0624	2.044	1.895	2.044	1.895	2.044	36,593	1.9162	4.76%
2006-12-28	0	2.100	2.050	2.100	2.000	2.140	76,000	158,760	2.0889	1.951	1.905	1.951	1.858	1.988	81,795	1.9409	-1.87%
2006-12-27	0	2.140	2.140	2.150	2.130	2.150	96,000	205,480	2.1404	1.988	1.988	1.998	1.979	1.998	103,320	1.9888	-0.47%
2006-12-22	0	2.150	2.140	2.150	2.140	2.150	16,000	34,360	2.1475	1.998	1.988	1.998	1.988	1.998	17,220	1.9954	0.00%
2006-12-21	0	2.150	2.100	2.250	2.150	2.150	12,000	26,000	2.1667	1.998	1.951	2.091	1.998	1.998	12,915	2.0132	-2.27%
2006-12-20	0	2.200	2.100	2.200	2.200	2.290	44,000	99,680	2.2655	2.044	1.951	2.044	2.044	2.128	47,355	2.1050	5.26%
2006-12-19	0	2.090	2.010	-	2.010	2.090	48,000	98,080	2.0433	1.942	1.868	-	1.868	1.942	51,660	1.8986	3.98%
2006-12-18	0	2.010	2.010	2.050	2.000	2.100	108,000	218,880	2.0267	1.868	1.868	1.905	1.858	1.951	116,235	1.8831	-5.19%
2006-12-15	0	2.120	2.070	2.120	2.120	2.120	8,000	16,960	2.1200	1.970	1.923	1.970	1.970	1.970	8,610	1.9698	0.00%
2006-12-14	0	2.120	2.100	2.120	2.050	2.120	64,000	133,960	2.0931	1.970	1.951	1.970	1.905	1.970	68,880	1.9448	1.92%
2006-12-13	0	2.080	2.050	2.080	2.080	2.080	4,000	8,320	2.0800	1.933	1.905	1.933	1.933	1.933	4,305	1.9326	0.00%
2006-12-12	0	2.080	2.080	2.090	-	-	0	0	-	1.933	1.933	1.942	-	-	0	-	0.00%
2006-12-11	0	2.080	2.080	2.090	2.000	2.090	140,000	284,720	2.0337	1.933	1.933	1.942	1.858	1.942	150,675	1.8896	1.46%
2006-12-08	0	2.050	2.050	2.060	2.040	2.040	12,000	24,640	2.0533	1.905	1.905	1.914	1.895	1.895	12,915	1.9079	0.00%
2006-12-07	0	2.050	2.040	2.050	2.040	2.050	16,000	32,720	2.0450	1.905	1.895	1.905	1.895	1.905	17,220	1.9001	0.00%
2006-12-06	0	2.050	2.030	2.050	2.050	2.050	16,000	32,920	2.0575	1.905	1.886	1.905	1.905	1.905	17,220	1.9117	0.49%
2006-12-05	0	2.040	2.040	2.050	2.010	2.030	100,000	202,800	2.0280	1.895	1.895	1.905	1.868	1.886	107,625	1.8843	0.49%
2006-12-04	0	2.030	2.030	2.080	2.030	2.080	176,000	359,760	2.0441	1.886	1.886	1.933	1.886	1.933	189,420	1.8993	0.50%
2006-12-01	0	2.020	2.020	2.080	2.020	2.060	212,000	432,760	2.0413	1.877	1.877	1.933	1.877	1.914	228,165	1.8967	-0.98%
2006-11-30	0	2.040	2.040	2.100	2.010	2.090	220,000	451,360	2.0516	1.895	1.895	1.951	1.868	1.942	236,775	1.9063	-0.97%
2006-11-29	0	2.060	2.060	2.080	2.060	2.060	48,000	98,880	2.0600	1.914	1.914	1.933	1.914	1.914	51,660	1.9141	-0.96%
2006-11-28	0	2.080	2.060	2.080	2.050	2.080	120,000	247,680	2.0640	1.933	1.914	1.933	1.905	1.933	129,150	1.9178	0.97%
2006-11-27	0	2.060	2.020	2.060	2.020	2.090	252,000	514,560	2.0419	1.914	1.877	1.914	1.877	1.942	271,215	1.8972	0.49%
2006-11-24	0	2.050	2.010	2.050	2.010	2.080	72,000	146,160	2.0300	1.905	1.868	1.905	1.868	1.933	77,490	1.8862	1.99%
2006-11-23	0	2.010	2.000	2.010	2.000	2.010	92,000	184,680	2.0074	1.868	1.858	1.868	1.858	1.868	99,015	1.8652	0.00%
2006-11-22	0	2.010	2.010	2.020	2.010	2.020	84,000	169,080	2.0129	1.868	1.868	1.877	1.868	1.877	90,405	1.8703	-0.50%
2006-11-21	0	2.020	2.020	2.030	2.020	2.030	116,000	235,000	2.0259	1.877	1.877	1.886	1.877	1.886	124,845	1.8823	0.50%
2006-11-20	0	2.010	2.010	2.020	2.010	2.020	76,000	153,080	2.0142	1.868	1.868	1.877	1.868	1.877	81,795	1.8715	0.00%
2006-11-17	0	2.010	2.000	2.010	2.010	2.010	44,000	88,480	2.0109	1.868	1.858	1.868	1.868	1.868	47,355	1.8684	1.01%
2006-11-16	0	1.990	1.990	2.050	1.990	2.050	140,000	280,840	2.0060	1.849	1.849	1.905	1.849	1.905	150,675	1.8639	-1.49%
2006-11-15	0	2.020	2.010	2.020	1.980	2.030	336,000	672,320	2.0010	1.877	1.868	1.877	1.840	1.886	361,620	1.8592	2.02%
2006-11-14	0	1.980	1.980	2.020	1.980	2.020	244,000	487,120	1.9964	1.840	1.840	1.877	1.840	1.877	262,605	1.8550	-1.98%
2006-11-13	0	2.020	2.020	2.030	1.990	2.030	92,000	184,680	2.0074	1.877	1.877	1.886	1.849	1.886	99,015	1.8652	1.51%
2006-11-10	0	1.990	1.990	2.000	1.990	2.010	112,000	224,200	2.0018	1.849	1.849	1.858	1.849	1.868	120,540	1.8600	-0.50%
2006-11-09	0	2.000	2.000	2.020	2.000	2.020	24,000	48,080	2.0033	1.858	1.858	1.877	1.858	1.877	25,830	1.8614	1.01%
2006-11-08	0	1.980	1.970	2.000	1.960	2.020	248,000	492,920	1.9876	1.840	1.830	1.858	1.821	1.877	266,910	1.8468	0.00%
2006-11-07	0	1.980	1.970	1.980	1.980	2.000	288,000	572,120	1.9865	1.840	1.830	1.840	1.840	1.858	309,960	1.8458	-1.00%
2006-11-06	0	2.000	1.990	2.000	1.990	2.000	68,000	135,920	1.9988	1.858	1.849	1.858	1.849	1.858	73,185	1.8572	0.50%
2006-11-03	0	1.990	1.990	2.000	1.990	2.000	116,000	231,520	1.9959	1.849	1.849	1.858	1.849	1.858	124,845	1.8545	0.00%
2006-11-02	0	1.990	1.990	2.000	1.990	2.000	64,000	127,880	1.9981	1.849	1.849	1.858	1.849	1.858	68,880	1.8566	-0.50%
2006-11-01	0	2.000	1.990	2.000	2.000	2.000	176,000	352,000	2.0000	1.858	1.849	1.858	1.858	1.858	189,420	1.8583	0.00%
2006-10-31	0	2.000	1.990	2.000	1.950	2.050	228,000	453,960	1.9911	1.858	1.849	1.858	1.812	1.905	245,385	1.8500	-2.44%
2006-10-27	0	2.050	2.010	2.050	2.000	2.050	96,000	196,600	2.0479	1.905	1.868	1.905	1.858	1.905	103,320	1.9028	2.50%
2006-10-26	0	2.000	1.990	2.000	1.990	2.000	76,000	151,840	1.9979	1.858	1.849	1.858	1.849	1.858	81,795	1.8563	1.01%
2006-10-25	0	1.980	1.970	2.000	1.980	2.000	36,000	71,640	1.9900	1.840	1.830	1.858	1.840	1.858	38,745	1.8490	-1.00%
2006-10-24	0	2.000	1.950	2.000	1.950	2.000	296,000	584,400	1.9743	1.858	1.812	1.858	1.812	1.858	318,570	1.8344	0.50%
2006-10-23	0	1.990	1.980	1.990	1.950	2.050	192,000	378,240	1.9700	1.849	1.840	1.849	1.812	1.905	206,640	1.8304	-1.49%
2006-10-20	0	2.020	2.020	2.090	1.920	2.000	744,000	1,464,200	1.9680	1.877	1.877	1.942	1.784	1.858	800,730	1.8286	3.59%
2006-10-19	0	1.950	1.940	1.950	1.940	1.950	68,000	131,960	1.9406	1.812	1.803	1.812	1.803	1.812	73,185	1.8031	0.00%
2006-10-18	0	1.950	1.940	1.950	1.950	1.950	128,000	249,600	1.9500	1.812	1.803	1.812	1.812	1.812	137,760	1.8118	0.00%
2006-10-17	0	1.950	1.940	1.950	1.950	1.990	1,096,000	2,146,720	1.9587	1.812	1.803	1.812	1.812	1.849	1,179,570	1.8199	0.00%
2006-10-16	0	1.950	1.920	1.950	1.930	1.950	288,000	561,480	1.9496	1.812	1.784	1.812	1.793	1.812	309,960	1.8115	0.00%
2006-10-13	0	1.950	1.930	1.950	1.920	1.950	160,000	308,400	1.9275	1.812	1.793	1.812	1.784	1.812	172,200	1.7909	0.00%
2006-10-12	0	1.950	1.920	1.950	-	-	0	0	-	1.812	1.784	1.812	-	-	0	-	0.00%
2006-10-11	0	1.950	1.900	1.950	1.910	1.960	84,000	160,840	1.9148	1.812	1.765	1.812	1.775	1.821	90,405	1.7791	0.00%
2006-10-10	0	1.950	1.900	1.950	1.850	1.950	384,000	732,520	1.9076	1.812	1.765	1.812	1.719	1.812	413,280	1.7725	0.00%
2006-10-09	0	1.950	1.920	1.950	1.930	1.970	160,000	311,280	1.9455	1.812	1.784	1.812	1.793	1.830	172,200	1.8077	-1.02%
2006-10-06	0	1.970	1.970	1.980	1.930	1.950	25,000	48,460	1.9384	1.830	1.830	1.840	1.793	1.812	26,906	1.8011	-0.51%
2006-10-05	0	1.980	1.940	1.990	1.930	2.040	176,000	346,080	1.9664	1.840	1.803	1.849	1.793	1.895	189,420	1.8271	-1.49%
2006-10-04	0	2.010	2.010	2.020	1.950	2.010	588,000	1,161,440	1.9752	1.868	1.868	1.877	1.812	1.868	632,835	1.8353	1.01%
2006-10-03	0	1.990	1.970	2.000	1.950	1.990	172,000	340,080	1.9772	1.849	1.830	1.858	1.812	1.849	185,115	1.8371	0.00%
2006-09-29	0	1.990	1.990	2.000	1.950	2.000	116,000	229,120	1.9752	1.849	1.849	1.858	1.812	1.858	124,845	1.8352	0.00%
2006-09-28	0	1.990	1.990	2.000	1.930	2.000	308,000	605,680	1.9665	1.849	1.849	1.858	1.793	1.858	331,485	1.8272	4.74%
2006-09-27	0	1.900	1.900	1.940	1.900	1.910	44,000	83,680	1.9018	1.765	1.765	1.803	1.765	1.775	47,355	1.7671	0.00%
2006-09-26	0	1.900	1.900	1.950	1.800	1.970	284,000	542,360	1.9097	1.765	1.765	1.812	1.672	1.830	305,655	1.7744	-3.55%
2006-09-25	0	1.970	1.970	2.000	1.970	2.000	216,000	430,800	1.9944	1.830	1.830	1.858	1.830	1.858	232,470	1.8531	-1.50%
2006-09-22	0	2.000	1.980	2.000	2.000	2.000	156,000	312,000	2.0000	1.858	1.840	1.858	1.858	1.858	167,895	1.8583	2.04%
2006-09-21	0	1.960	1.990	2.000	1.960	2.010	360,000	716,360	1.9899	1.821	1.849	1.858	1.821	1.868	387,450	1.8489	-2.00%
2006-09-20	0	2.000	1.980	2.000	2.000	2.180	264,000	541,280	2.0503	1.858	1.840	1.858	1.858	2.026	284,130	1.9050	-6.98%
2006-09-19	0	2.150	2.150	2.200	2.150	2.250	128,000	276,000	2.1563	1.998	1.998	2.044	1.998	2.091	137,760	2.0035	0.00%
2006-09-18	0	2.150	2.100	2.150	2.150	2.150	40,000	86,000	2.1500	1.998	1.951	1.998	1.998	1.998	43,050	1.9977	-2.27%
2006-09-15	0	2.200	2.050	2.200	-	-	0	0	-	2.044	1.905	2.044	-	-	0	-	0.00%
2006-09-14	0	2.200	2.200	2.250	2.050	2.200	32,600	68,660	2.1061	2.044	2.044	2.091	1.905	2.044	35,086	1.9569	0.00%
2006-09-13	0	2.200	2.050	2.300	2.070	2.200	68,000	143,640	2.1124	2.044	1.905	2.137	1.923	2.044	73,185	1.9627	6.28%
2006-09-12	0	2.070	2.060	2.140	2.070	2.130	110,800	231,884	2.0928	1.923	1.914	1.988	1.923	1.979	119,249	1.9445	-3.27%
2006-09-11	0	2.140	2.100	2.140	2.140	2.140	8,000	17,120	2.1400	1.988	1.951	1.988	1.988	1.988	8,610	1.9884	0.00%
2006-09-08	0	2.140	2.100	2.140	2.080	2.150	164,000	346,920	2.1154	1.988	1.951	1.988	1.933	1.998	176,505	1.9655	1.90%
2006-09-07	0	2.100	2.100	2.200	2.100	2.100	68,000	142,800	2.1000	1.951	1.951	2.044	1.951	1.951	73,185	1.9512	0.00%
2006-09-06	0	2.100	2.050	2.100	2.080	2.100	44,000	92,000	2.0909	1.951	1.905	1.951	1.933	1.951	47,355	1.9428	-1.41%
2006-09-05	0	2.130	2.100	2.130	2.050	2.130	36,000	75,240	2.0900	1.979	1.951	1.979	1.905	1.979	38,745	1.9419	0.00%
2006-09-04	0	2.130	2.130	2.140	2.050	2.140	168,000	351,320	2.0912	1.979	1.979	1.988	1.905	1.988	180,810	1.9430	-0.47%
2006-09-01	0	2.140	2.140	2.150	2.080	2.100	40,000	83,920	2.0980	1.988	1.988	1.998	1.933	1.951	43,050	1.9494	-1.83%
2006-08-31	0	2.180	2.080	2.180	2.100	2.200	256,000	539,600	2.1078	2.026	1.933	2.026	1.951	2.044	275,520	1.9585	-0.91%
2006-08-30	0	2.200	2.180	2.280	2.180	2.200	56,000	122,960	2.1957	2.044	2.026	2.118	2.026	2.044	60,270	2.0402	0.00%
2006-08-29	0	2.200	2.190	2.200	2.200	2.200	12,000	26,400	2.2000	2.044	2.035	2.044	2.044	2.044	12,915	2.0441	0.00%
2006-08-28	0	2.200	2.200	2.300	2.100	2.200	44,000	96,400	2.1909	2.044	2.044	2.137	1.951	2.044	47,355	2.0357	-2.22%
2006-08-25	0	2.250	2.170	2.300	2.190	2.300	20,000	45,040	2.2520	2.091	2.016	2.137	2.035	2.137	21,525	2.0925	3.21%
2006-08-24	0	2.180	2.160	2.280	2.180	2.270	84,000	188,520	2.2443	2.026	2.007	2.118	2.026	2.109	90,405	2.0853	-5.22%
2006-08-23	0	2.300	2.250	2.300	2.250	2.300	240,000	544,640	2.2693	2.137	2.091	2.137	2.091	2.137	258,300	2.1086	4.55%
2006-08-22	0	2.200	2.200	2.250	2.130	2.250	100,000	219,160	2.1916	2.044	2.044	2.091	1.979	2.091	107,625	2.0363	3.29%
2006-08-21	0	2.130	2.130	2.150	2.020	2.160	11,884,000	23,793,400	2.0021	1.979	1.979	1.998	1.877	2.007	12,790,155	1.8603	5.97%
2006-08-18	0	2.010	1.970	2.010	1.950	2.020	68,000	135,880	1.9982	1.868	1.830	1.868	1.812	1.877	73,185	1.8567	-0.50%
2006-08-17	0	2.020	2.010	2.020	1.900	2.020	496,000	981,560	1.9790	1.877	1.868	1.877	1.765	1.877	533,820	1.8387	6.32%
2006-08-16	0	1.900	1.830	1.910	1.860	1.910	352,000	658,640	1.8711	1.765	1.700	1.775	1.728	1.775	378,840	1.7386	2.15%
2006-08-15	0	1.860	1.730	1.860	1.750	1.880	2,276,000	4,138,720	1.8184	1.728	1.607	1.728	1.626	1.747	2,449,545	1.6896	-0.53%
2006-08-14	0	1.870	1.860	1.880	1.870	1.950	303,000	584,260	1.9283	1.738	1.728	1.747	1.738	1.812	326,104	1.7916	-6.03%
2006-08-11	0	1.990	1.980	1.990	1.970	2.100	204,000	408,600	2.0029	1.849	1.840	1.849	1.830	1.951	219,555	1.8610	-0.50%
2006-08-10	0	2.000	1.810	2.000	2.000	2.150	892,000	1,858,120	2.0831	1.858	1.682	1.858	1.858	1.998	960,015	1.9355	-6.98%
2006-08-09	0	2.150	2.110	2.180	2.150	2.180	24,000	52,080	2.1700	1.998	1.961	2.026	1.998	2.026	25,830	2.0163	-1.38%
2006-08-08	0	2.180	2.150	2.190	2.150	2.180	72,000	155,280	2.1567	2.026	1.998	2.035	1.998	2.026	77,490	2.0039	0.00%
2006-08-07	0	2.180	2.160	2.180	2.180	2.250	116,000	255,960	2.2066	2.026	2.007	2.026	2.026	2.091	124,845	2.0502	-0.91%
2006-08-04	0	2.200	2.200	2.300	2.200	2.350	8,000	18,200	2.2750	2.044	2.044	2.137	2.044	2.184	8,610	2.1138	1.85%
2006-08-03	0	2.160	2.150	2.160	2.180	2.200	168,000	368,960	2.1962	2.007	1.998	2.007	2.026	2.044	180,810	2.0406	0.47%
2006-08-02	0	2.150	2.100	2.150	2.100	2.150	240,000	507,160	2.1132	1.998	1.951	1.998	1.951	1.998	258,300	1.9635	2.38%
2006-08-01	0	2.100	2.100	2.150	2.100	2.200	358,000	772,100	2.1567	1.951	1.951	1.998	1.951	2.044	385,298	2.0039	0.00%
2006-07-31	0	2.100	2.100	2.200	2.060	2.200	412,000	877,680	2.1303	1.951	1.951	2.044	1.914	2.044	443,415	1.9794	-4.55%
2006-07-28	0	2.200	2.170	2.200	2.100	2.200	234,000	493,120	2.1074	2.044	2.016	2.044	1.951	2.044	251,843	1.9580	4.76%
2006-07-27	0	2.100	2.000	2.150	2.100	2.340	204,000	450,160	2.2067	1.951	1.858	1.998	1.951	2.174	219,555	2.0503	-8.70%
2006-07-26	0	2.300	2.290	2.350	2.300	2.350	232,000	541,520	2.3341	2.137	2.128	2.184	2.137	2.184	249,690	2.1688	0.00%
2006-07-25	0	2.300	2.250	2.300	2.300	2.300	60,000	138,000	2.3000	2.137	2.091	2.137	2.137	2.137	64,575	2.1370	-2.13%
2006-07-24	0	2.350	2.250	2.350	2.350	2.350	24,000	56,400	2.3500	2.184	2.091	2.184	2.184	2.184	25,830	2.1835	0.00%
2006-07-21	0	2.350	2.250	2.350	2.350	2.400	16,000	38,000	2.3750	2.184	2.091	2.184	2.184	2.230	17,220	2.2067	2.17%
2006-07-20	0	2.300	2.250	2.350	2.300	2.425	176,000	412,900	2.3460	2.137	2.091	2.184	2.137	2.253	189,420	2.1798	-6.12%
2006-07-19	0	2.450	2.400	2.450	2.300	2.500	416,000	1,024,500	2.4627	2.276	2.230	2.276	2.137	2.323	447,720	2.2883	7.69%
2006-07-18	0	2.275	2.175	2.275	2.125	2.275	84,000	187,300	2.2298	2.114	2.021	2.114	1.974	2.114	90,405	2.0718	7.06%
2006-07-17	0	2.125	2.100	2.200	2.100	2.125	184,000	387,100	2.1038	1.974	1.951	2.044	1.951	1.974	198,030	1.9548	1.19%
2006-07-14	0	2.100	2.025	2.100	2.050	2.100	184,000	379,700	2.0636	1.951	1.882	1.951	1.905	1.951	198,030	1.9174	0.00%
2006-07-13	0	2.100	2.075	2.100	2.050	2.200	400,000	840,600	2.1015	1.951	1.928	1.951	1.905	2.044	430,500	1.9526	-8.70%
2006-07-12	0	2.300	2.100	2.275	2.200	2.375	468,000	1,038,800	2.2197	2.137	1.951	2.114	2.044	2.207	503,685	2.0624	-3.16%
2006-07-11	0	2.375	2.350	2.375	2.250	2.500	272,000	644,200	2.3684	2.207	2.184	2.207	2.091	2.323	292,740	2.2006	-1.04%
2006-07-10	0	2.400	2.300	2.475	2.400	2.450	108,000	262,400	2.4296	2.230	2.137	2.300	2.230	2.276	116,235	2.2575	-2.04%
2006-07-07	0	2.450	2.275	2.450	2.250	2.500	420,000	994,600	2.3681	2.276	2.114	2.276	2.091	2.323	452,025	2.2003	-2.00%
2006-07-06	0	2.500	2.450	2.500	2.500	2.500	64,000	160,000	2.5000	2.323	2.276	2.323	2.323	2.323	68,880	2.3229	0.00%
2006-07-05	0	2.500	2.450	2.500	2.450	2.500	172,000	429,400	2.4965	2.323	2.276	2.323	2.276	2.323	185,115	2.3196	0.00%
2006-07-04	0	2.500	2.450	2.500	2.450	2.500	28,000	69,400	2.4786	2.323	2.276	2.323	2.276	2.323	30,135	2.3030	0.00%
2006-07-03	0	2.500	2.450	2.500	2.400	2.500	436,000	1,067,200	2.4477	2.323	2.276	2.323	2.230	2.323	469,245	2.2743	2.04%
2006-06-30	0	2.450	2.425	2.450	2.400	2.450	132,000	321,200	2.4333	2.276	2.253	2.276	2.230	2.276	142,065	2.2609	2.08%
2006-06-29	0	2.400	2.425	2.450	2.375	2.425	308,000	738,800	2.3987	2.230	2.253	2.276	2.207	2.253	331,485	2.2288	0.00%
2006-06-28	0	2.400	2.375	2.400	2.400	2.450	393,500	949,150	2.4121	2.230	2.207	2.230	2.230	2.276	423,504	2.2412	0.00%
2006-06-27	0	2.400	2.375	2.400	2.400	2.675	372,000	901,600	2.4237	2.230	2.207	2.230	2.230	2.485	400,365	2.2519	-10.28%
2006-06-26	0	2.675	2.500	2.675	2.600	2.675	36,000	94,800	2.6333	2.485	2.323	2.485	2.416	2.485	38,745	2.4468	-0.93%
2006-06-23	0	2.700	2.350	2.700	2.600	2.700	168,000	450,800	2.6833	2.509	2.184	2.509	2.416	2.509	180,810	2.4932	0.00%
2006-06-22	0	2.700	2.600	2.700	2.650	2.750	104,000	279,000	2.6827	2.509	2.416	2.509	2.462	2.555	111,930	2.4926	0.00%
2006-06-21	0	2.700	2.700	2.850	2.700	2.700	16,000	43,200	2.7000	2.509	2.509	2.648	2.509	2.509	17,220	2.5087	0.00%
2006-06-20	0	2.700	2.700	2.900	2.700	2.700	44,000	118,800	2.7000	2.509	2.509	2.695	2.509	2.509	47,355	2.5087	0.00%
2006-06-19	0	2.700	2.650	2.750	2.700	2.900	92,000	251,200	2.7304	2.509	2.462	2.555	2.509	2.695	99,015	2.5370	0.00%
2006-06-16	0	2.700	2.625	2.700	2.650	2.700	180,100	485,270	2.6944	2.509	2.439	2.509	2.462	2.509	193,833	2.5036	0.93%
2006-06-15	0	2.675	2.575	2.675	2.550	2.675	48,000	124,100	2.5854	2.485	2.393	2.485	2.369	2.485	51,660	2.4022	3.88%
2006-06-14	0	2.575	2.500	2.600	2.500	2.600	320,000	813,400	2.5419	2.393	2.323	2.416	2.323	2.416	344,400	2.3618	-4.63%
2006-06-13	0	2.700	2.550	2.575	2.600	2.750	204,000	545,700	2.6750	2.509	2.369	2.393	2.416	2.555	219,555	2.4855	-3.57%
2006-06-12	0	2.800	2.725	2.800	2.725	2.850	148,000	416,700	2.8155	2.602	2.532	2.602	2.532	2.648	159,285	2.6161	-1.75%
2006-06-09	0	2.850	2.800	2.875	2.850	2.875	60,000	172,000	2.8667	2.648	2.602	2.671	2.648	2.671	64,575	2.6636	-0.87%
2006-06-08	0	2.875	2.850	2.925	2.875	2.950	264,000	772,400	2.9258	2.671	2.648	2.718	2.671	2.741	284,130	2.7185	-0.86%
2006-06-07	0	2.900	2.850	2.900	2.875	2.900	168,000	486,000	2.8929	2.695	2.648	2.695	2.671	2.695	180,810	2.6879	0.00%
2006-06-06	0	2.900	2.900	2.950	2.900	2.950	124,000	361,700	2.9169	2.695	2.695	2.741	2.695	2.741	133,455	2.7103	0.00%
2006-06-05	0	2.900	2.875	3.000	2.875	2.950	104,000	302,300	2.9067	2.695	2.671	2.787	2.671	2.741	111,930	2.7008	0.00%
2006-06-02	0	2.900	2.875	2.900	2.900	2.950	228,000	661,800	2.9026	2.695	2.671	2.695	2.695	2.741	245,385	2.6970	0.00%
2006-06-01	0	2.900	2.900	2.950	2.900	3.000	64,000	187,200	2.9250	2.695	2.695	2.741	2.695	2.787	68,880	2.7178	0.00%
2006-05-30	0	2.900	2.900	2.950	2.850	2.900	128,000	371,000	2.8984	2.695	2.695	2.741	2.648	2.695	137,760	2.6931	0.00%
2006-05-29	0	2.900	2.900	2.950	2.775	3.000	88,000	256,500	2.9148	2.695	2.695	2.741	2.578	2.787	94,710	2.7083	-2.52%
2006-05-26	0	2.975	2.900	3.000	2.900	3.025	401,000	1,197,325	2.9858	2.764	2.695	2.787	2.695	2.811	431,576	2.7743	-0.83%
2006-05-25	0	3.000	2.975	3.025	3.000	3.125	232,000	703,800	3.0336	2.787	2.764	2.811	2.787	2.904	249,690	2.8187	-4.76%
2006-05-24	0	3.150	3.000	3.150	2.950	3.150	68,000	204,900	3.0132	2.927	2.787	2.927	2.741	2.927	73,185	2.7998	5.00%
2006-05-23	0	3.000	2.900	3.000	3.000	3.150	192,000	592,200	3.0844	2.787	2.695	2.787	2.787	2.927	206,640	2.8659	-4.76%
2006-05-22	0	3.150	3.125	3.150	3.200	3.250	152,000	492,400	3.2395	2.927	2.904	2.927	2.973	3.020	163,590	3.0100	1.61%
2006-05-19	0	3.100	3.125	3.150	3.100	3.100	92,000	285,200	3.1000	2.880	2.904	2.927	2.880	2.880	99,015	2.8804	1.64%
2006-05-18	0	3.050	3.000	3.175	2.950	3.200	116,000	349,400	3.0121	2.834	2.787	2.950	2.741	2.973	124,845	2.7987	1.67%
2006-05-17	0	3.000	2.925	3.200	2.900	3.200	244,000	736,500	3.0184	2.787	2.718	2.973	2.695	2.973	262,605	2.8046	3.45%
2006-05-16	0	2.900	2.850	2.900	2.800	2.900	204,000	575,400	2.8206	2.695	2.648	2.695	2.602	2.695	219,555	2.6208	3.57%
2006-05-15	0	2.800	2.600	2.875	2.575	2.800	204,000	549,100	2.6917	2.602	2.416	2.671	2.393	2.602	219,555	2.5010	9.80%
2006-05-12	0	2.550	2.550	2.750	2.550	2.600	74,000	189,800	2.5649	2.369	2.369	2.555	2.369	2.416	79,643	2.3831	-0.78%
2006-05-11	0	2.650	2.650	2.750	2.650	2.650	36,000	95,400	2.6500	2.388	2.388	2.478	2.388	2.388	39,951	2.3879	0.00%
2006-05-10	0	2.650	2.600	2.800	2.550	2.650	2,784,000	7,376,800	2.6497	2.388	2.343	2.523	2.298	2.388	3,089,549	2.3877	0.00%
2006-05-09	0	2.650	2.500	2.650	2.550	2.650	224,000	583,900	2.6067	2.388	2.253	2.388	2.298	2.388	248,584	2.3489	3.92%
2006-05-08	0	2.550	2.550	2.600	2.550	2.625	240,000	624,000	2.6000	2.298	2.298	2.343	2.298	2.365	266,340	2.3429	-3.77%
2006-05-04	0	2.650	2.575	2.650	2.550	2.650	164,000	428,700	2.6140	2.388	2.320	2.388	2.298	2.388	181,999	2.3555	0.00%
2006-05-03	0	2.650	2.575	2.700	2.650	2.650	88,000	233,400	2.6523	2.388	2.320	2.433	2.388	2.388	97,658	2.3900	0.00%
2006-05-02	0	2.650	2.625	2.700	2.600	2.650	96,000	253,400	2.6396	2.388	2.365	2.433	2.343	2.388	106,536	2.3785	0.00%
2006-04-28	0	2.650	2.600	2.650	2.650	2.650	8,000	21,200	2.6500	2.388	2.343	2.388	2.388	2.388	8,878	2.3879	6.00%
2006-04-27	0	2.500	2.500	2.775	2.475	2.600	440,000	1,100,400	2.5009	2.253	2.253	2.501	2.230	2.343	488,291	2.2536	3.09%
2006-04-26	0	2.425	2.400	2.425	2.350	2.425	188,000	451,300	2.4005	2.185	2.163	2.185	2.118	2.185	208,633	2.1631	1.04%
2006-04-25	0	2.400	2.400	2.500	2.400	2.625	256,000	647,000	2.5273	2.163	2.163	2.253	2.163	2.365	284,096	2.2774	-9.43%
2006-04-24	0	2.650	2.600	2.675	2.650	2.850	144,000	390,700	2.7132	2.388	2.343	2.410	2.388	2.568	159,804	2.4449	-5.36%
2006-04-21	0	2.800	2.725	2.800	2.750	2.800	84,000	234,000	2.7857	2.523	2.456	2.523	2.478	2.523	93,219	2.5102	0.00%
2006-04-20	0	2.800	2.800	2.850	2.700	3.000	116,000	325,900	2.8095	2.523	2.523	2.568	2.433	2.703	128,731	2.5316	3.70%
2006-04-19	0	2.700	2.675	2.700	2.600	2.700	336,000	890,000	2.6488	2.433	2.410	2.433	2.343	2.433	372,877	2.3868	5.88%
2006-04-18	0	2.550	2.525	2.700	2.400	2.600	278,000	697,750	2.5099	2.298	2.275	2.433	2.163	2.343	308,511	2.2617	6.25%
2006-04-13	0	2.400	2.375	2.425	2.400	2.400	80,000	192,000	2.4000	2.163	2.140	2.185	2.163	2.163	88,780	2.1626	0.00%
2006-04-12	0	2.400	2.400	2.425	2.400	2.400	148,000	355,200	2.4000	2.163	2.163	2.185	2.163	2.163	164,243	2.1626	0.00%
2006-04-11	0	2.400	2.375	2.475	2.400	2.450	52,000	125,000	2.4038	2.163	2.140	2.230	2.163	2.208	57,707	2.1661	-4.00%
2006-04-10	0	2.500	2.450	2.500	2.400	2.500	192,000	472,500	2.4609	2.253	2.208	2.253	2.163	2.253	213,072	2.2176	0.00%
2006-04-07	0	2.500	2.475	2.525	2.500	2.550	348,000	873,500	2.5101	2.253	2.230	2.275	2.253	2.298	386,194	2.2618	0.00%
2006-04-06	0	2.500	2.500	2.525	2.500	2.575	288,000	726,600	2.5229	2.253	2.253	2.275	2.253	2.320	319,609	2.2734	0.00%
2006-04-04	0	2.500	2.425	2.500	2.500	2.575	100,000	256,100	2.5610	2.253	2.185	2.253	2.253	2.320	110,975	2.3077	-2.91%
2006-04-03	0	2.575	2.550	2.575	2.575	2.600	104,000	268,400	2.5808	2.320	2.298	2.320	2.320	2.343	115,414	2.3255	0.00%
2006-03-31	0	2.575	2.550	2.600	2.575	2.575	112,000	288,400	2.5750	2.320	2.298	2.343	2.320	2.320	124,292	2.3203	0.00%
2006-03-30	0	2.575	2.550	2.575	2.550	2.600	282,000	725,000	2.5709	2.320	2.298	2.320	2.298	2.343	312,950	2.3167	0.98%
2006-03-29	0	2.550	2.525	2.550	2.500	2.575	344,000	872,200	2.5355	2.298	2.275	2.298	2.253	2.320	381,755	2.2847	0.00%
2006-03-28	0	2.550	2.525	2.575	2.525	2.550	132,000	334,300	2.5326	2.298	2.275	2.320	2.275	2.298	146,487	2.2821	0.99%
2006-03-27	0	2.525	2.500	2.525	2.500	2.600	376,000	955,000	2.5399	2.275	2.253	2.275	2.253	2.343	417,267	2.2887	1.00%
2006-03-24	0	2.500	2.400	2.500	2.500	2.600	392,000	1,001,150	2.5540	2.253	2.163	2.253	2.253	2.343	435,023	2.3014	-4.76%
2006-03-23	0	2.625	2.600	2.625	2.600	2.650	408,900	1,069,985	2.6167	2.365	2.343	2.365	2.343	2.388	453,778	2.3580	0.96%
2006-03-22	0	2.600	2.550	2.600	2.500	2.600	644,000	1,642,700	2.5508	2.343	2.298	2.343	2.253	2.343	714,680	2.2985	8.33%
2006-03-21	0	2.400	2.400	2.500	2.225	2.550	120,000	297,400	2.4783	2.163	2.163	2.253	2.005	2.298	133,170	2.2332	-1.03%
2006-03-20	0	2.425	2.450	2.550	2.375	2.700	584,000	1,459,425	2.4990	2.185	2.208	2.298	2.140	2.433	648,095	2.2519	5.43%
2006-03-17	0	2.300	2.200	2.300	2.150	2.300	224,000	497,100	2.2192	2.073	1.982	2.073	1.937	2.073	248,584	1.9997	6.98%
2006-03-16	0	2.150	2.125	2.150	2.075	2.175	316,000	678,900	2.1484	1.937	1.915	1.937	1.870	1.960	350,682	1.9359	1.18%
2006-03-15	0	2.125	2.125	2.150	2.100	2.150	458,000	970,350	2.1187	1.915	1.915	1.937	1.892	1.937	508,266	1.9091	-1.16%
2006-03-14	0	2.150	2.100	2.175	2.100	2.200	362,000	779,700	2.1539	1.937	1.892	1.960	1.892	1.982	401,730	1.9409	0.00%
2006-03-13	0	2.150	2.100	2.175	1.930	2.150	552,000	1,099,720	1.9922	1.937	1.892	1.960	1.739	1.937	612,583	1.7952	12.57%
2006-03-10	0	1.910	1.910	1.930	1.800	1.980	1,408,000	2,636,200	1.8723	1.721	1.721	1.739	1.622	1.784	1,562,531	1.6871	5.52%
2006-03-09	0	1.810	1.810	1.840	1.750	1.850	1,172,000	2,114,840	1.8045	1.631	1.631	1.658	1.577	1.667	1,300,629	1.6260	3.43%
2006-03-08	0	1.750	1.720	1.750	1.660	1.750	2,696,000	4,555,700	1.6898	1.577	1.550	1.577	1.496	1.577	2,991,891	1.5227	5.42%
2006-03-07	0	1.660	1.650	1.660	1.660	1.680	116,000	193,040	1.6641	1.496	1.487	1.496	1.496	1.514	128,731	1.4996	0.00%
2006-03-06	0	1.660	1.660	1.680	1.650	1.690	112,000	185,600	1.6571	1.496	1.496	1.514	1.487	1.523	124,292	1.4933	-1.78%
2006-03-03	0	1.690	1.650	1.690	1.640	1.690	292,000	485,960	1.6642	1.523	1.487	1.523	1.478	1.523	324,048	1.4997	-0.59%
2006-03-02	0	1.700	1.650	1.700	1.650	1.730	292,000	498,760	1.7081	1.532	1.487	1.532	1.487	1.559	324,048	1.5392	-1.73%
2006-03-01	0	1.730	1.700	1.730	1.700	1.750	4,456,000	7,584,360	1.7021	1.559	1.532	1.559	1.532	1.577	4,945,055	1.5337	1.76%
2006-02-28	0	1.700	1.630	1.700	1.700	1.710	76,000	129,280	1.7011	1.532	1.469	1.532	1.532	1.541	84,341	1.5328	0.00%
2006-02-27	0	1.700	1.600	1.700	1.600	1.720	236,000	391,280	1.6580	1.532	1.442	1.532	1.442	1.550	261,901	1.4940	6.25%
2006-02-24	0	1.600	1.580	1.600	1.550	1.790	252,000	410,040	1.6271	1.442	1.424	1.442	1.397	1.613	279,657	1.4662	3.90%
2006-02-23	0	1.540	1.540	1.550	1.540	1.540	76,000	117,040	1.5400	1.388	1.388	1.397	1.388	1.388	84,341	1.3877	0.00%
2006-02-22	0	1.540	1.510	1.550	1.500	1.600	556,000	848,800	1.5266	1.388	1.361	1.397	1.352	1.442	617,022	1.3756	-3.75%
2006-02-21	0	1.600	1.540	1.600	1.500	1.720	952,000	1,520,640	1.5973	1.442	1.388	1.442	1.352	1.550	1,056,484	1.4393	-7.51%
2006-02-20	0	1.730	1.730	1.750	1.720	1.790	240,000	418,840	1.7452	1.559	1.559	1.577	1.550	1.613	266,340	1.5726	-2.81%
2006-02-17	0	1.780	1.760	1.780	1.780	1.820	84,000	151,440	1.8029	1.604	1.586	1.604	1.604	1.640	93,219	1.6246	-1.11%
2006-02-16	0	1.800	1.750	1.800	1.770	1.840	420,000	755,360	1.7985	1.622	1.577	1.622	1.595	1.658	466,096	1.6206	-1.10%
2006-02-15	0	1.820	1.730	1.820	1.680	1.850	1,024,000	1,810,840	1.7684	1.640	1.559	1.640	1.514	1.667	1,136,386	1.5935	7.06%
2006-02-14	0	1.700	1.660	1.700	1.620	1.830	616,000	1,057,920	1.7174	1.532	1.496	1.532	1.460	1.649	683,607	1.5476	-5.56%
2006-02-13	0	1.800	1.780	1.800	1.570	1.810	1,144,000	1,984,320	1.7345	1.622	1.604	1.622	1.415	1.631	1,269,556	1.5630	15.38%
2006-02-10	0	1.560	1.560	1.570	1.430	1.570	1,396,000	2,128,200	1.5245	1.406	1.406	1.415	1.289	1.415	1,549,214	1.3737	13.04%
2006-02-09	0	1.380	1.370	1.380	1.300	1.380	940,000	1,268,360	1.3493	1.244	1.235	1.244	1.171	1.244	1,043,167	1.2159	6.15%
2006-02-08	0	1.300	1.250	-	1.240	1.300	276,000	345,960	1.2535	1.171	1.126	-	1.117	1.171	306,292	1.1295	4.84%
2006-02-07	0	1.240	1.220	1.240	1.220	1.240	84,000	103,760	1.2352	1.117	1.099	1.117	1.099	1.117	93,219	1.1131	1.64%
2006-02-06	0	1.220	1.210	1.230	1.220	1.230	52,000	63,800	1.2269	1.099	1.090	1.108	1.099	1.108	57,707	1.1056	0.00%
2006-02-03	0	1.220	1.200	1.220	1.200	1.240	408,000	500,240	1.2261	1.099	1.081	1.099	1.081	1.117	452,779	1.1048	-0.81%
2006-02-02	0	1.230	1.230	1.240	1.230	1.230	4,000	4,920	1.2300	1.108	1.108	1.117	1.108	1.108	4,439	1.1084	0.82%
2006-02-01	0	1.220	1.210	1.250	1.220	1.260	316,000	389,640	1.2330	1.099	1.090	1.126	1.099	1.135	350,682	1.1111	-0.81%
2006-01-27	0	1.230	1.220	1.250	1.220	1.240	60,000	73,840	1.2307	1.108	1.099	1.126	1.099	1.117	66,585	1.1090	-2.38%
2006-01-26	0	1.260	1.230	1.260	1.210	1.260	132,000	163,640	1.2397	1.135	1.108	1.135	1.090	1.135	146,487	1.1171	4.13%
2006-01-25	0	1.210	1.210	1.250	1.190	1.200	244,000	292,160	1.1974	1.090	1.090	1.126	1.072	1.081	270,779	1.0790	1.68%
2006-01-24	0	1.190	1.170	1.190	1.190	1.190	64,000	76,080	1.1888	1.072	1.054	1.072	1.072	1.072	71,024	1.0712	0.85%
2006-01-23	0	1.180	1.180	1.200	1.180	1.190	140,000	166,760	1.1911	1.063	1.063	1.081	1.063	1.072	155,365	1.0733	-1.67%
2006-01-20	0	1.200	1.190	1.210	1.190	1.210	96,000	115,640	1.2046	1.081	1.072	1.090	1.072	1.090	106,536	1.0855	-4.00%
2006-01-19	0	1.250	1.200	1.250	1.190	1.250	292,000	350,520	1.2004	1.126	1.081	1.126	1.072	1.126	324,048	1.0817	9.65%
2006-01-18	0	1.140	1.140	1.190	1.140	1.190	284,000	327,720	1.1539	1.027	1.027	1.072	1.027	1.072	315,170	1.0398	-4.20%
2006-01-17	0	1.190	1.160	1.190	1.160	1.190	192,000	226,320	1.1788	1.072	1.045	1.072	1.045	1.072	213,072	1.0622	1.71%
2006-01-16	0	1.170	1.160	1.170	1.150	1.170	100,000	115,800	1.1580	1.054	1.045	1.054	1.036	1.054	110,975	1.0435	0.86%
2006-01-13	0	1.160	1.150	1.190	1.130	1.160	572,000	653,480	1.1424	1.045	1.036	1.072	1.018	1.045	634,778	1.0295	1.75%
2006-01-12	0	1.140	1.130	1.150	1.130	1.150	664,000	756,120	1.1387	1.027	1.018	1.036	1.018	1.036	736,875	1.0261	-0.87%
2006-01-11	0	1.150	1.140	1.180	1.140	1.190	552,000	633,600	1.1478	1.036	1.027	1.063	1.027	1.072	612,583	1.0343	-2.54%
2006-01-10	0	1.180	1.150	1.180	1.140	1.190	372,000	428,400	1.1516	1.063	1.036	1.063	1.027	1.072	412,828	1.0377	2.61%
2006-01-09	0	1.150	1.120	1.150	1.180	1.200	260,000	305,680	1.1757	1.036	1.009	1.036	1.063	1.081	288,536	1.0594	-3.36%
2006-01-06	0	1.190	1.180	1.190	1.190	1.200	108,000	128,920	1.1937	1.072	1.063	1.072	1.072	1.081	119,853	1.0756	0.85%
2006-01-05	0	1.180	1.170	1.180	1.180	1.200	104,000	123,920	1.1915	1.063	1.054	1.063	1.063	1.081	115,414	1.0737	-0.84%
2006-01-04	0	1.190	1.150	1.190	1.150	1.200	224,000	263,760	1.1775	1.072	1.036	1.072	1.036	1.081	248,584	1.0610	1.71%
2006-01-03	0	1.170	1.100	1.170	1.140	1.170	84,000	96,000	1.1429	1.054	0.991	1.054	1.027	1.054	93,219	1.0298	3.54%
2005-12-30	0	1.130	1.130	1.140	1.130	1.150	252,000	286,160	1.1356	1.018	1.018	1.027	1.018	1.036	279,657	1.0233	-1.74%
2005-12-29	0	1.150	1.150	1.160	1.150	1.180	576,000	665,040	1.1546	1.036	1.036	1.045	1.036	1.063	639,217	1.0404	-2.54%
2005-12-28	0	1.180	1.170	1.180	1.180	1.180	20,000	23,600	1.1800	1.063	1.054	1.063	1.063	1.063	22,195	1.0633	1.72%
2005-12-23	0	1.160	1.150	1.170	1.160	1.170	176,000	204,840	1.1639	1.045	1.036	1.054	1.045	1.054	195,316	1.0488	-1.69%
2005-12-22	0	1.180	1.170	1.180	1.180	1.180	84,000	99,120	1.1800	1.063	1.054	1.063	1.063	1.063	93,219	1.0633	0.00%
2005-12-21	0	1.180	1.170	1.180	1.180	1.190	116,000	137,040	1.1814	1.063	1.054	1.063	1.063	1.072	128,731	1.0645	-0.84%
2005-12-20	0	1.190	1.180	1.190	1.190	1.200	192,000	229,360	1.1946	1.072	1.063	1.072	1.072	1.081	213,072	1.0764	1.71%
2005-12-19	0	1.170	1.160	1.170	1.170	1.190	164,000	194,000	1.1829	1.054	1.045	1.054	1.054	1.072	181,999	1.0659	-1.68%
2005-12-16	0	1.190	1.160	1.190	1.170	1.190	144,000	168,560	1.1706	1.072	1.045	1.072	1.054	1.072	159,804	1.0548	1.71%
2005-12-15	0	1.170	1.160	1.170	1.170	1.180	108,000	126,880	1.1748	1.054	1.045	1.054	1.054	1.063	119,853	1.0586	0.00%
2005-12-14	0	1.170	1.170	1.180	1.170	1.210	140,000	164,320	1.1737	1.054	1.054	1.063	1.054	1.090	155,365	1.0576	-0.85%
2005-12-13	0	1.180	1.170	1.190	1.180	1.180	244,000	287,920	1.1800	1.063	1.054	1.072	1.063	1.063	270,779	1.0633	0.00%
2005-12-12	0	1.180	1.180	1.190	1.170	1.200	148,000	174,120	1.1765	1.063	1.063	1.072	1.054	1.081	164,243	1.0601	-1.67%
2005-12-09	0	1.200	1.190	1.210	1.190	1.210	280,000	335,520	1.1983	1.081	1.072	1.090	1.072	1.090	310,731	1.0798	0.84%
2005-12-08	0	1.190	1.180	1.200	1.190	1.200	112,000	133,760	1.1943	1.072	1.063	1.081	1.072	1.081	124,292	1.0762	1.71%
2005-12-07	0	1.170	1.150	1.170	1.170	1.170	80,000	93,600	1.1700	1.054	1.036	1.054	1.054	1.054	88,780	1.0543	1.74%
2005-12-06	0	1.150	1.140	1.150	1.140	1.170	444,000	513,840	1.1573	1.036	1.027	1.036	1.027	1.054	492,730	1.0428	-1.71%
2005-12-05	0	1.170	1.160	1.180	1.150	1.210	1,108,000	1,317,720	1.1893	1.054	1.045	1.063	1.036	1.090	1,229,605	1.0717	-2.50%
2005-12-02	0	1.200	1.200	1.210	1.200	1.220	344,000	416,680	1.2113	1.081	1.081	1.090	1.081	1.099	381,755	1.0915	-1.64%
2005-12-01	0	1.220	1.210	1.230	1.220	1.230	452,000	554,200	1.2261	1.099	1.090	1.108	1.099	1.108	501,608	1.1048	-0.81%
2005-11-30	0	1.230	1.220	1.230	1.220	1.230	224,000	274,640	1.2261	1.108	1.099	1.108	1.099	1.108	248,584	1.1048	1.65%
2005-11-29	0	1.210	1.210	1.230	1.190	1.230	532,000	640,240	1.2035	1.090	1.090	1.108	1.072	1.108	590,388	1.0844	1.68%
2005-11-28	0	1.190	1.190	1.200	1.190	1.210	436,000	522,840	1.1992	1.072	1.072	1.081	1.072	1.090	483,852	1.0806	-0.83%
2005-11-25	0	1.200	1.200	1.220	1.200	1.220	356,000	430,280	1.2087	1.081	1.081	1.099	1.081	1.099	395,072	1.0891	-1.64%
2005-11-24	0	1.220	1.210	1.220	1.220	1.250	300,000	367,880	1.2263	1.099	1.090	1.099	1.099	1.126	332,926	1.1050	0.00%
2005-11-23	0	1.220	1.210	1.230	1.220	1.230	424,000	520,400	1.2274	1.099	1.090	1.108	1.099	1.108	470,535	1.1060	0.00%
2005-11-22	0	1.220	1.220	1.230	1.210	1.230	712,000	866,400	1.2169	1.099	1.099	1.108	1.090	1.108	790,143	1.0965	0.00%
2005-11-21	0	1.220	1.200	1.220	1.210	1.240	280,000	339,400	1.2121	1.099	1.081	1.099	1.090	1.117	310,731	1.0923	0.83%
2005-11-18	0	1.210	1.200	1.220	1.180	1.260	416,000	502,000	1.2067	1.090	1.081	1.099	1.063	1.135	461,657	1.0874	2.54%
2005-11-17	0	1.180	1.170	1.180	1.170	1.190	448,000	527,280	1.1770	1.063	1.054	1.063	1.054	1.072	497,169	1.0606	1.72%
2005-11-16	0	1.160	1.160	1.170	1.160	1.170	284,000	331,000	1.1655	1.045	1.045	1.054	1.045	1.054	315,170	1.0502	0.00%
2005-11-15	0	1.160	1.160	1.170	1.150	1.190	1,007,400	1,172,780	1.1642	1.045	1.045	1.054	1.036	1.072	1,117,964	1.0490	0.00%
2005-11-14	0	1.160	1.150	1.160	1.150	1.200	688,000	799,160	1.1616	1.045	1.036	1.045	1.036	1.081	763,509	1.0467	1.75%
2005-11-11	0	1.140	1.120	1.140	1.100	1.140	872,000	965,640	1.1074	1.027	1.009	1.027	0.991	1.027	967,704	0.9979	3.64%
2005-11-10	0	1.100	1.090	1.100	1.090	1.100	320,000	350,160	1.0943	0.991	0.982	0.991	0.982	0.991	355,121	0.9860	1.85%
2005-11-09	0	1.080	1.070	1.080	1.080	1.090	2,616,000	2,839,320	1.0854	0.973	0.964	0.973	0.973	0.982	2,903,111	0.9780	-0.92%
2005-11-08	0	1.090	1.080	1.090	1.080	1.100	928,000	1,006,480	1.0846	0.982	0.973	0.982	0.973	0.991	1,029,850	0.9773	0.93%
2005-11-07	0	1.080	1.080	1.090	1.080	1.110	1,536,000	1,676,680	1.0916	0.973	0.973	0.982	0.973	1.000	1,704,579	0.9836	-0.92%
2005-11-04	0	1.090	1.080	1.090	1.070	1.110	1,788,000	1,950,760	1.0910	0.982	0.973	0.982	0.964	1.000	1,984,236	0.9831	2.83%
2005-11-03	0	1.060	1.060	1.070	1.060	1.060	412,000	436,720	1.0600	0.955	0.955	0.964	0.955	0.955	457,218	0.9552	0.95%
2005-11-02	0	1.050	1.050	1.060	1.050	1.060	896,000	949,400	1.0596	0.946	0.946	0.955	0.946	0.955	994,338	0.9548	-0.94%
2005-11-01	0	1.060	1.050	1.060	1.050	1.080	180,000	191,360	1.0631	0.955	0.946	0.955	0.946	0.973	199,755	0.9580	0.95%
2005-10-31	0	1.050	1.050	1.060	1.050	1.050	180,000	189,000	1.0500	0.946	0.946	0.955	0.946	0.946	199,755	0.9462	0.00%
2005-10-28	0	1.050	1.040	1.060	1.050	1.060	660,000	693,480	1.0507	0.946	0.937	0.955	0.946	0.955	732,436	0.9468	0.00%
2005-10-27	0	1.050	1.040	1.050	1.040	1.060	240,000	251,800	1.0492	0.946	0.937	0.946	0.937	0.955	266,340	0.9454	0.96%
2005-10-26	0	1.040	1.030	1.060	1.040	1.060	488,000	511,600	1.0484	0.937	0.928	0.955	0.937	0.955	541,559	0.9447	-1.89%
2005-10-25	0	1.060	1.050	1.060	1.050	1.060	100,000	105,520	1.0552	0.955	0.946	0.955	0.946	0.955	110,975	0.9508	0.00%
2005-10-24	0	1.060	1.050	1.060	1.060	1.060	64,000	67,840	1.0600	0.955	0.946	0.955	0.955	0.955	71,024	0.9552	-0.93%
2005-10-21	0	1.070	1.060	1.070	1.070	1.070	80,000	85,600	1.0700	0.964	0.955	0.964	0.964	0.964	88,780	0.9642	0.00%
2005-10-20	0	1.070	1.060	1.070	1.060	1.090	452,000	477,040	1.0554	0.964	0.955	0.964	0.955	0.982	501,608	0.9510	1.90%
2005-10-19	0	1.050	1.050	1.060	1.050	1.070	520,000	553,680	1.0648	0.946	0.946	0.955	0.946	0.964	577,071	0.9595	-0.94%
2005-10-18	0	1.060	1.050	1.060	1.060	1.070	616,000	654,800	1.0630	0.955	0.946	0.955	0.955	0.964	683,607	0.9579	0.95%
2005-10-17	0	1.050	1.040	1.050	1.040	1.050	684,000	717,800	1.0494	0.946	0.937	0.946	0.937	0.946	759,070	0.9456	0.96%
2005-10-14	0	1.040	1.030	1.040	1.040	1.050	532,000	557,240	1.0474	0.937	0.928	0.937	0.937	0.946	590,388	0.9439	0.00%
2005-10-13	0	1.040	1.030	1.040	1.030	1.040	112,000	115,920	1.0350	0.937	0.928	0.937	0.928	0.937	124,292	0.9326	0.97%
2005-10-12	0	1.030	1.020	1.030	1.020	1.040	288,000	298,240	1.0356	0.928	0.919	0.928	0.919	0.937	319,609	0.9331	-0.96%
2005-10-10	0	1.040	1.010	1.040	1.040	1.070	132,000	138,840	1.0518	0.937	0.910	0.937	0.937	0.964	146,487	0.9478	-0.95%
2005-10-07	0	1.050	1.040	1.050	1.050	1.060	148,000	155,440	1.0503	0.946	0.937	0.946	0.946	0.955	164,243	0.9464	0.00%
2005-10-06	0	1.050	1.040	1.050	1.050	1.060	132,000	138,920	1.0524	0.946	0.937	0.946	0.946	0.955	146,487	0.9483	-0.94%
2005-10-05	0	1.060	1.050	1.060	1.060	1.060	24,000	25,440	1.0600	0.955	0.946	0.955	0.955	0.955	26,634	0.9552	0.95%
2005-10-04	0	1.050	1.050	1.080	1.050	1.080	76,000	80,600	1.0605	0.946	0.946	0.973	0.946	0.973	84,341	0.9556	-2.78%
2005-10-03	0	1.080	1.040	1.080	1.050	1.080	308,000	329,440	1.0696	0.973	0.937	0.973	0.946	0.973	341,804	0.9638	0.00%
2005-09-30	0	1.080	1.070	1.080	1.070	1.080	112,000	120,640	1.0771	0.973	0.964	0.973	0.964	0.973	124,292	0.9706	0.00%
2005-09-29	0	1.080	1.070	1.080	1.070	1.080	136,000	145,840	1.0724	0.973	0.964	0.973	0.964	0.973	150,926	0.9663	0.00%
2005-09-28	0	1.080	1.070	1.080	1.080	1.080	276,000	298,080	1.0800	0.973	0.964	0.973	0.973	0.973	306,292	0.9732	0.00%
2005-09-27	0	1.080	1.070	1.080	1.080	1.080	180,000	194,400	1.0800	0.973	0.964	0.973	0.973	0.973	199,755	0.9732	0.00%
2005-09-26	0	1.080	1.070	1.090	1.080	1.100	697,000	757,360	1.0866	0.973	0.964	0.982	0.973	0.991	773,497	0.9791	0.00%
2005-09-23	0	1.080	1.080	1.090	1.070	1.070	32,000	34,240	1.0700	0.973	0.973	0.982	0.964	0.964	35,512	0.9642	0.00%
2005-09-22	0	1.080	1.070	1.090	1.080	1.090	52,000	56,400	1.0846	0.973	0.964	0.982	0.973	0.982	57,707	0.9773	-0.92%
2005-09-21	0	1.090	1.080	1.090	1.080	1.090	364,000	395,320	1.0860	0.982	0.973	0.982	0.973	0.982	403,950	0.9786	0.00%
2005-09-20	0	1.090	1.080	1.090	1.090	1.100	660,000	721,280	1.0928	0.982	0.973	0.982	0.982	0.991	732,436	0.9848	-0.91%
2005-09-16	0	1.100	1.090	1.100	1.090	1.100	352,000	387,000	1.0994	0.991	0.982	0.991	0.982	0.991	390,633	0.9907	0.00%
2005-09-15	0	1.100	1.090	1.100	1.100	1.120	156,000	171,760	1.1010	0.991	0.982	0.991	0.991	1.009	173,121	0.9921	0.00%
2005-09-14	0	1.100	1.090	1.100	1.100	1.140	476,000	527,000	1.1071	0.991	0.982	0.991	0.991	1.027	528,242	0.9976	-1.79%
2005-09-13	0	1.120	1.100	1.120	1.100	1.120	140,000	154,800	1.1057	1.009	0.991	1.009	0.991	1.009	155,365	0.9964	0.90%
2005-09-12	0	1.110	1.100	1.110	1.110	1.130	524,000	586,680	1.1196	1.000	0.991	1.000	1.000	1.018	581,510	1.0089	-0.89%
2005-09-09	0	1.120	1.100	1.130	1.120	1.140	244,000	273,440	1.1207	1.009	0.991	1.018	1.009	1.027	270,779	1.0098	0.00%
2005-09-08	0	1.120	1.090	1.120	1.080	1.130	348,000	383,240	1.1013	1.009	0.982	1.009	0.973	1.018	386,194	0.9924	-0.88%
2005-09-07	0	1.130	1.070	1.130	1.130	1.140	140,000	158,520	1.1323	1.018	0.964	1.018	1.018	1.027	155,365	1.0203	-0.88%
2005-09-06	0	1.140	1.060	1.140	1.070	1.150	232,000	251,800	1.0853	1.027	0.955	1.027	0.964	1.036	257,462	0.9780	6.54%
2005-09-05	0	1.070	1.040	1.090	1.040	1.090	284,000	301,640	1.0621	0.964	0.937	0.982	0.937	0.982	315,170	0.9571	-2.73%
2005-09-02	0	1.100	1.100	1.130	1.100	1.120	196,000	216,480	1.1045	0.991	0.991	1.018	0.991	1.009	217,511	0.9953	-1.79%
2005-09-01	0	1.120	1.110	1.120	1.120	1.130	88,000	99,160	1.1268	1.009	1.000	1.009	1.009	1.018	97,658	1.0154	-0.88%
2005-08-31	0	1.130	1.110	1.130	1.130	1.130	216,000	244,080	1.1300	1.018	1.000	1.018	1.018	1.018	239,706	1.0182	0.00%
2005-08-30	0	1.130	1.120	1.130	1.130	1.130	40,000	45,200	1.1300	1.018	1.009	1.018	1.018	1.018	44,390	1.0182	0.00%
2005-08-29	0	1.130	1.120	1.130	1.120	1.140	464,000	523,080	1.1273	1.018	1.009	1.018	1.009	1.027	514,925	1.0158	0.00%
2005-08-26	0	1.130	1.120	1.140	1.130	1.130	230,000	259,900	1.1300	1.018	1.009	1.027	1.018	1.018	255,243	1.0182	0.00%
2005-08-25	0	1.130	1.110	1.130	1.130	1.140	440,000	497,240	1.1301	1.018	1.000	1.018	1.018	1.027	488,291	1.0183	0.00%
2005-08-24	0	1.130	1.110	1.130	1.130	1.140	144,000	163,040	1.1322	1.018	1.000	1.018	1.018	1.027	159,804	1.0202	0.00%
2005-08-23	0	1.130	1.100	1.140	1.100	1.160	684,000	761,120	1.1127	1.018	0.991	1.027	0.991	1.045	759,070	1.0027	-2.59%
2005-08-22	0	1.160	1.120	1.160	1.130	1.160	416,000	475,960	1.1441	1.045	1.009	1.045	1.018	1.045	461,657	1.0310	1.75%
2005-08-19	0	1.140	1.130	1.150	1.140	1.160	424,000	488,120	1.1512	1.027	1.018	1.036	1.027	1.045	470,535	1.0374	0.00%
2005-08-18	0	1.140	1.120	1.140	1.130	1.150	400,000	456,040	1.1401	1.027	1.009	1.027	1.018	1.036	443,901	1.0273	-0.87%
2005-08-17	0	1.150	1.130	1.150	1.130	1.190	584,000	681,280	1.1666	1.036	1.018	1.036	1.018	1.072	648,095	1.0512	-2.54%
2005-08-16	0	1.180	1.170	1.180	1.170	1.200	468,000	551,920	1.1793	1.063	1.054	1.063	1.054	1.081	519,364	1.0627	0.85%
2005-08-15	0	1.170	1.150	1.170	1.150	1.200	492,000	574,120	1.1669	1.054	1.036	1.054	1.036	1.081	545,998	1.0515	2.63%
2005-08-12	0	1.140	1.120	1.140	1.130	1.150	164,000	186,000	1.1341	1.027	1.009	1.027	1.018	1.036	181,999	1.0220	-0.87%
2005-08-11	0	1.150	1.140	1.150	1.130	1.160	272,000	311,280	1.1444	1.036	1.027	1.036	1.018	1.045	301,853	1.0312	1.77%
2005-08-10	0	1.130	1.110	1.140	1.100	1.170	456,000	514,280	1.1278	1.018	1.000	1.027	0.991	1.054	506,047	1.0163	-4.24%
2005-08-09	0	1.180	1.170	1.190	1.180	1.180	120,000	141,600	1.1800	1.063	1.054	1.072	1.063	1.063	133,170	1.0633	-1.67%
2005-08-08	0	1.200	1.160	1.200	1.170	1.200	523,000	622,360	1.1900	1.081	1.045	1.081	1.054	1.081	580,400	1.0723	0.84%
2005-08-05	0	1.190	1.140	1.190	1.150	1.200	696,000	809,520	1.1631	1.072	1.027	1.072	1.036	1.081	772,387	1.0481	0.00%
2005-08-04	0	1.190	1.180	1.190	1.180	1.190	340,000	403,520	1.1868	1.072	1.063	1.072	1.063	1.072	377,316	1.0694	0.00%
2005-08-03	0	1.190	1.160	1.190	1.160	1.210	919,500	1,089,300	1.1847	1.072	1.045	1.072	1.045	1.090	1,020,417	1.0675	-1.65%
2005-08-02	0	1.210	1.190	1.210	1.200	1.220	560,000	675,120	1.2056	1.090	1.072	1.090	1.081	1.099	621,461	1.0863	0.83%
2005-08-01	0	1.200	1.180	1.200	1.170	1.220	560,000	673,440	1.2026	1.081	1.063	1.081	1.054	1.099	621,461	1.0836	0.00%
2005-07-29	0	1.200	1.200	1.210	1.200	1.230	304,000	367,760	1.2097	1.081	1.081	1.090	1.081	1.108	337,365	1.0901	-0.83%
2005-07-28	0	1.210	1.200	1.220	1.200	1.210	528,000	637,240	1.2069	1.090	1.081	1.099	1.081	1.090	585,949	1.0875	0.00%
2005-07-27	0	1.210	1.200	1.220	1.210	1.220	208,000	251,880	1.2110	1.090	1.081	1.099	1.090	1.099	230,828	1.0912	0.00%
2005-07-26	0	1.210	1.200	1.220	1.180	1.220	372,000	444,720	1.1955	1.090	1.081	1.099	1.063	1.099	412,828	1.0773	1.68%
2005-07-25	0	1.190	1.190	1.210	1.190	1.190	20,000	23,800	1.1900	1.072	1.072	1.090	1.072	1.072	22,195	1.0723	-0.83%
2005-07-22	0	1.200	1.190	1.200	1.200	1.220	624,000	749,200	1.2006	1.081	1.072	1.081	1.081	1.099	692,485	1.0819	-1.64%
2005-07-21	0	1.220	1.200	1.220	1.180	1.220	188,000	225,440	1.1991	1.099	1.081	1.099	1.063	1.099	208,633	1.0806	1.67%
2005-07-20	0	1.200	1.190	1.200	1.150	1.200	676,000	800,760	1.1846	1.081	1.072	1.081	1.036	1.081	750,192	1.0674	1.69%
2005-07-19	0	1.180	1.180	1.190	1.170	1.280	1,458,000	1,780,520	1.2212	1.063	1.063	1.072	1.054	1.153	1,618,018	1.1004	-3.28%
2005-07-18	0	1.220	1.180	1.220	1.100	1.220	1,854,000	2,149,400	1.1593	1.099	1.063	1.099	0.991	1.099	2,057,480	1.0447	10.91%
2005-07-15	0	1.100	1.100	1.140	1.040	1.140	992,000	1,085,200	1.0940	0.991	0.991	1.027	0.937	1.027	1,100,874	0.9858	4.76%
2005-07-14	0	1.050	1.040	1.070	1.020	1.050	880,000	913,000	1.0375	0.946	0.937	0.964	0.919	0.946	976,582	0.9349	1.94%
2005-07-13	0	1.030	1.020	1.030	1.020	1.030	868,000	890,320	1.0257	0.928	0.919	0.928	0.919	0.928	963,265	0.9243	0.98%
2005-07-12	0	1.020	1.020	1.030	1.020	1.030	100,000	102,480	1.0248	0.919	0.919	0.928	0.919	0.928	110,975	0.9234	0.00%
2005-07-11	0	1.020	1.010	1.030	1.010	1.020	644,000	656,840	1.0199	0.919	0.910	0.928	0.910	0.919	714,680	0.9191	2.00%
2005-07-08	0	1.000	1.000	1.010	1.000	1.010	84,000	84,200	1.0024	0.901	0.901	0.910	0.901	0.910	93,219	0.9032	0.00%
2005-07-07	0	1.000	1.000	1.010	1.000	1.010	580,000	580,480	1.0008	0.901	0.901	0.910	0.901	0.910	643,656	0.9018	-0.99%
2005-07-06	0	1.010	1.000	1.020	1.010	1.100	356,000	378,120	1.0621	0.910	0.901	0.919	0.910	0.991	395,072	0.9571	1.00%
2005-07-05	0	1.000	1.000	1.020	0.980	1.020	384,000	381,520	0.9935	0.901	0.901	0.919	0.883	0.919	426,145	0.8953	-1.96%
2005-07-04	0	1.020	1.000	1.020	1.020	1.020	52,000	53,040	1.0200	0.919	0.901	0.919	0.919	0.919	57,707	0.9191	0.99%
2005-06-30	0	1.010	1.000	1.020	-	-	0	0	-	0.910	0.901	0.919	-	-	0	-	0.00%
2005-06-29	0	1.010	1.010	1.020	1.010	1.020	216,000	219,320	1.0154	0.910	0.910	0.919	0.910	0.919	239,706	0.9150	1.00%
2005-06-28	0	1.000	1.000	1.010	1.000	1.010	120,000	121,000	1.0083	0.901	0.901	0.910	0.901	0.910	133,170	0.9086	1.01%
2005-06-27	0	0.990	0.990	1.010	0.990	1.000	164,000	162,920	0.9934	0.892	0.892	0.910	0.892	0.901	181,999	0.8952	0.00%
2005-06-24	0	0.990	0.990	1.000	0.990	0.990	12,000	11,880	0.9900	0.892	0.892	0.901	0.892	0.892	13,317	0.8921	-1.00%
2005-06-23	0	1.000	0.990	1.000	1.000	1.000	548,000	548,000	1.0000	0.901	0.892	0.901	0.901	0.901	608,144	0.9011	0.00%
2005-06-22	0	1.000	0.990	1.000	1.000	1.000	248,000	248,000	1.0000	0.901	0.892	0.901	0.901	0.901	275,218	0.9011	-0.99%
2005-06-21	0	1.010	1.000	1.010	1.010	1.010	5,016,000	4,966,160	0.9901	0.910	0.901	0.910	0.910	0.910	5,566,516	0.8921	0.00%
2005-06-20	0	1.010	1.000	1.010	1.000	1.030	316,000	318,480	1.0078	0.910	0.901	0.910	0.901	0.928	350,682	0.9082	1.00%
2005-06-17	0	1.000	1.000	1.010	1.000	1.010	704,000	707,040	1.0043	0.901	0.901	0.910	0.901	0.910	781,265	0.9050	0.00%
2005-06-16	0	1.000	1.000	1.010	1.000	1.000	1,620,000	1,620,000	1.0000	0.901	0.901	0.910	0.901	0.901	1,797,798	0.9011	0.00%
2005-06-15	0	1.000	0.990	1.010	-	-	0	0	-	0.901	0.892	0.910	-	-	0	-	0.00%
2005-06-14	0	1.000	0.990	1.000	0.990	1.020	1,160,000	1,165,560	1.0048	0.901	0.892	0.901	0.892	0.919	1,287,312	0.9054	-0.99%
2005-06-13	0	1.010	1.000	1.010	1.010	1.010	84,000	84,840	1.0100	0.910	0.901	0.910	0.910	0.910	93,219	0.9101	1.00%
2005-06-10	0	1.000	0.990	1.000	0.990	1.010	900,000	901,200	1.0013	0.901	0.892	0.901	0.892	0.910	998,777	0.9023	1.01%
2005-06-09	0	0.990	0.990	1.010	0.970	1.010	1,708,000	1,698,400	0.9944	0.892	0.892	0.910	0.874	0.910	1,895,456	0.8960	2.06%
2005-06-08	0	0.970	0.970	0.980	0.960	0.970	636,000	615,360	0.9675	0.874	0.874	0.883	0.865	0.874	705,802	0.8719	1.04%
2005-06-07	0	0.960	0.960	0.970	0.960	0.970	264,000	253,760	0.9612	0.865	0.865	0.874	0.865	0.874	292,975	0.8662	0.00%
2005-06-06	0	0.960	0.960	0.970	0.960	0.960	224,000	215,040	0.9600	0.865	0.865	0.874	0.865	0.865	248,584	0.8651	0.00%
2005-06-03	0	0.960	0.960	0.970	0.960	0.970	292,000	280,600	0.9610	0.865	0.865	0.874	0.865	0.874	324,048	0.8659	0.00%
2005-06-02	0	0.960	0.960	0.970	0.960	0.970	116,000	111,840	0.9641	0.865	0.865	0.874	0.865	0.874	128,731	0.8688	0.00%
2005-06-01	0	0.960	0.960	0.970	0.950	0.960	938,000	900,400	0.9599	0.865	0.865	0.874	0.856	0.865	1,040,947	0.8650	1.05%
2005-05-31	0	0.950	0.950	0.960	0.950	0.950	568,000	539,600	0.9500	0.856	0.856	0.865	0.856	0.856	630,339	0.8560	0.00%
2005-05-30	0	0.950	0.950	0.960	0.950	0.950	636,000	604,200	0.9500	0.856	0.856	0.865	0.856	0.856	705,802	0.8560	0.00%
2005-05-27	0	0.950	0.950	0.970	0.940	0.970	2,520,150	2,414,977	0.9583	0.856	0.856	0.874	0.847	0.874	2,796,741	0.8635	1.06%
2005-05-26	0	0.940	0.930	0.940	0.900	0.940	736,000	686,600	0.9329	0.847	0.838	0.847	0.811	0.847	816,777	0.8406	2.17%
2005-05-25	0	0.920	0.920	0.930	0.920	0.930	328,000	302,240	0.9215	0.829	0.829	0.838	0.829	0.838	363,999	0.8303	0.00%
2005-05-24	0	0.920	0.920	0.940	0.920	0.920	184,000	169,280	0.9200	0.829	0.829	0.847	0.829	0.829	204,194	0.8290	0.00%
2005-05-23	0	0.920	0.900	0.920	0.920	0.920	8,000	7,360	0.9200	0.829	0.811	0.829	0.829	0.829	8,878	0.8290	-1.08%
2005-05-20	0	0.930	0.880	0.930	0.880	0.930	468,000	420,280	0.8980	0.838	0.793	0.838	0.793	0.838	519,364	0.8092	0.00%
2005-05-19	0	0.930	0.910	0.930	0.880	0.950	646,000	588,080	0.9103	0.838	0.820	0.838	0.793	0.856	716,900	0.8203	-2.11%
2005-05-18	0	0.950	0.940	0.950	0.940	0.970	472,000	449,800	0.9530	0.856	0.847	0.856	0.847	0.874	523,803	0.8587	-2.06%
2005-05-17	0	0.970	0.960	0.970	0.970	1.020	514,000	512,940	0.9979	0.874	0.865	0.874	0.874	0.919	570,412	0.8992	-1.22%
2005-05-13	0	1.060	1.050	1.060	1.050	1.060	228,000	241,480	1.0591	0.885	0.877	0.885	0.877	0.885	273,121	0.8842	0.00%
2005-05-12	0	1.060	1.040	1.060	1.050	1.060	276,000	290,640	1.0530	0.885	0.868	0.885	0.877	0.885	330,620	0.8791	1.92%
2005-05-11	0	1.040	1.040	1.060	1.040	1.080	428,000	451,440	1.0548	0.868	0.868	0.885	0.868	0.902	512,701	0.8805	-3.70%
2005-05-10	0	1.080	1.070	1.080	1.060	1.080	668,000	718,120	1.0750	0.902	0.893	0.902	0.885	0.902	800,197	0.8974	-0.92%
2005-05-09	0	1.090	1.080	1.090	1.030	1.100	2,316,000	2,451,680	1.0586	0.910	0.902	0.910	0.860	0.918	2,774,335	0.8837	3.81%
2005-05-06	0	1.050	1.040	1.050	1.020	1.050	272,000	282,800	1.0397	0.877	0.868	0.877	0.851	0.877	325,829	0.8679	0.00%
2005-05-05	0	1.050	1.020	1.050	1.020	1.050	1,100,000	1,146,520	1.0423	0.877	0.851	0.877	0.851	0.877	1,317,689	0.8701	2.94%
2005-05-04	0	1.020	1.000	1.020	1.010	1.020	114,000	115,460	1.0128	0.851	0.835	0.851	0.843	0.851	136,561	0.8455	0.99%
2005-05-03	0	1.010	0.990	1.010	0.980	1.010	1,060,000	1,052,400	0.9928	0.843	0.826	0.843	0.818	0.843	1,269,773	0.8288	1.00%
2005-04-29	0	1.000	0.990	1.010	0.990	1.010	748,000	748,240	1.0003	0.835	0.826	0.843	0.826	0.843	896,029	0.8351	0.00%
2005-04-28	0	1.000	0.990	1.000	0.990	1.010	432,000	431,760	0.9994	0.835	0.826	0.835	0.826	0.843	517,492	0.8343	1.01%
2005-04-27	0	0.990	0.990	1.000	0.990	1.010	704,000	702,680	0.9981	0.826	0.826	0.835	0.826	0.843	843,321	0.8332	-1.00%
2005-04-26	0	1.000	1.000	1.010	0.990	1.040	935,850	945,493	1.0103	0.835	0.835	0.843	0.826	0.868	1,121,054	0.8434	0.00%
2005-04-25	0	1.000	1.000	1.040	1.000	1.060	1,902,000	1,966,120	1.0337	0.835	0.835	0.868	0.835	0.885	2,278,404	0.8629	-2.91%
2005-04-22	0	1.030	1.020	1.030	0.950	1.030	3,038,000	2,942,880	0.9687	0.860	0.851	0.860	0.793	0.860	3,639,218	0.8087	8.42%
2005-04-21	0	0.950	0.950	1.000	0.950	1.000	564,000	552,240	0.9791	0.793	0.793	0.835	0.793	0.835	675,615	0.8174	-5.00%
2005-04-20	0	1.000	0.990	1.000	1.000	1.020	396,000	399,840	1.0097	0.835	0.826	0.835	0.835	0.851	474,368	0.8429	-1.96%
2005-04-19	0	1.020	1.010	1.020	1.000	1.020	468,000	470,960	1.0063	0.851	0.843	0.851	0.835	0.851	560,617	0.8401	0.00%
2005-04-18	0	1.020	0.990	1.030	0.980	1.020	1,580,000	1,588,440	1.0053	0.851	0.826	0.860	0.818	0.851	1,892,681	0.8393	4.08%
2005-04-15	0	0.980	0.980	1.000	0.960	1.000	7,016,000	6,689,520	0.9535	0.818	0.818	0.835	0.801	0.835	8,404,461	0.7959	3.16%
2005-04-14	0	0.950	0.950	0.990	0.950	1.030	6,956,000	6,732,320	0.9678	0.793	0.793	0.826	0.793	0.860	8,332,587	0.8080	0.00%
2005-04-13	0	0.950	0.940	0.950	0.940	1.090	2,601,000	2,617,360	1.0063	0.793	0.785	0.793	0.785	0.910	3,115,736	0.8400	-10.38%
2005-04-12	0	1.060	1.060	1.070	1.040	1.070	1,164,000	1,225,880	1.0532	0.885	0.885	0.893	0.868	0.893	1,394,355	0.8792	2.91%
2005-04-11	0	1.030	1.030	1.040	0.970	1.150	3,712,000	3,898,720	1.0503	0.860	0.860	0.868	0.810	0.960	4,446,602	0.8768	8.42%
2005-04-08	0	0.950	0.940	0.960	0.940	0.950	276,000	262,160	0.9499	0.793	0.785	0.801	0.785	0.793	330,620	0.7929	1.06%
2005-04-07	0	0.940	0.940	0.950	0.940	0.940	2,152,000	2,043,720	0.9497	0.785	0.785	0.793	0.785	0.785	2,577,879	0.7928	0.00%
2005-04-06	0	0.940	0.940	0.950	0.940	0.940	560,000	529,240	0.9451	0.785	0.785	0.793	0.785	0.785	670,824	0.7889	0.00%
2005-04-04	0	0.940	0.940	0.950	0.940	0.940	160,000	150,400	0.9400	0.785	0.785	0.793	0.785	0.785	191,664	0.7847	0.00%
2005-04-01	0	0.940	0.940	0.950	0.930	0.940	192,000	178,760	0.9310	0.785	0.785	0.793	0.776	0.785	229,997	0.7772	0.00%
2005-03-31	0	0.940	0.930	0.940	0.930	0.940	252,000	234,400	0.9302	0.785	0.776	0.785	0.776	0.785	301,871	0.7765	1.08%
2005-03-30	0	0.930	0.930	0.940	0.930	0.930	24,000	22,320	0.9300	0.776	0.776	0.785	0.776	0.776	28,750	0.7764	-1.06%
2005-03-29	0	0.940	0.940	0.950	0.940	0.940	240,000	225,600	0.9400	0.785	0.785	0.793	0.785	0.785	287,496	0.7847	0.00%
2005-03-24	0	0.940	0.940	0.950	0.940	0.940	44,000	41,360	0.9400	0.785	0.785	0.793	0.785	0.785	52,708	0.7847	-1.05%
2005-03-23	0	0.950	0.930	0.950	0.930	0.950	1,244,000	1,169,360	0.9400	0.793	0.776	0.793	0.776	0.793	1,490,187	0.7847	1.06%
2005-03-22	0	0.940	0.940	0.950	0.930	0.940	1,104,000	1,028,520	0.9316	0.785	0.785	0.793	0.776	0.785	1,322,481	0.7777	1.08%
2005-03-21	0	0.930	0.930	0.950	0.930	0.940	428,000	401,080	0.9371	0.776	0.776	0.793	0.776	0.785	512,701	0.7823	0.00%
2005-03-18	0	0.930	0.930	0.940	0.930	0.930	272,000	252,960	0.9300	0.776	0.776	0.785	0.776	0.776	325,829	0.7764	-1.06%
2005-03-17	0	0.940	0.940	0.950	0.930	0.940	176,000	164,800	0.9364	0.785	0.785	0.793	0.776	0.785	210,830	0.7817	0.00%
2005-03-16	0	0.940	0.940	0.950	0.940	0.950	316,000	299,480	0.9477	0.785	0.785	0.793	0.785	0.793	378,536	0.7912	0.00%
2005-03-15	0	0.940	0.930	0.950	0.930	0.940	1,312,000	1,224,160	0.9330	0.785	0.776	0.793	0.776	0.785	1,571,644	0.7789	0.00%
2005-03-14	0	0.940	0.940	0.950	0.940	0.940	244,000	229,360	0.9400	0.785	0.785	0.793	0.785	0.785	292,287	0.7847	-1.05%
2005-03-11	0	0.950	0.940	0.950	0.940	0.950	348,000	327,360	0.9407	0.793	0.785	0.793	0.785	0.793	416,869	0.7853	1.06%
2005-03-10	0	0.940	0.940	0.950	0.940	0.950	776,000	732,320	0.9437	0.785	0.785	0.793	0.785	0.793	929,570	0.7878	0.00%
2005-03-09	0	0.940	0.940	0.950	0.940	0.950	772,000	726,320	0.9408	0.785	0.785	0.793	0.785	0.793	924,778	0.7854	-1.05%
2005-03-08	0	0.950	0.940	0.950	0.940	0.950	1,348,000	1,268,440	0.9410	0.793	0.785	0.793	0.785	0.793	1,614,768	0.7855	1.06%
2005-03-07	0	0.940	0.940	0.950	0.940	0.990	1,300,000	1,233,960	0.9492	0.785	0.785	0.793	0.785	0.826	1,557,269	0.7924	-3.09%
2005-03-04	0	0.970	0.960	0.970	0.960	0.980	1,432,000	1,385,960	0.9678	0.810	0.801	0.810	0.801	0.818	1,715,392	0.8080	2.11%
2005-03-03	0	0.950	0.940	0.960	0.940	0.950	1,152,000	1,086,800	0.9434	0.793	0.785	0.801	0.785	0.793	1,379,980	0.7875	1.06%
2005-03-02	0	0.940	0.940	0.950	0.940	0.960	1,244,000	1,179,440	0.9481	0.785	0.785	0.793	0.785	0.801	1,490,187	0.7915	-2.08%
2005-03-01	0	0.960	0.960	0.970	0.940	0.960	3,892,000	3,720,120	0.9558	0.801	0.801	0.810	0.785	0.801	4,662,224	0.7979	2.13%
2005-02-28	0	0.940	0.940	0.950	0.940	0.960	7,448,000	7,073,840	0.9498	0.785	0.785	0.793	0.785	0.801	8,921,954	0.7929